시장 데이터를 불러오는 중
전체 종목
State Street Health Care Select Sector SPDR ETF 과거 주가
State Street Health Care Select Sector SPDR ETF · XLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Health Care Select Sector SPDR ETF · XLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩223,951 | ₩228,371 | ₩223,671 | ₩228,064 | +1.84% | 704.3만 |
| 2026.10.08 | ₩224,619 | ₩224,993 | ₩220,560 | ₩224,526 | -0.04% | 1112.3만 |
| 2026.10.07 | ₩224,138 | ₩227,490 | ₩223,551 | ₩225,393 | +0.56% | 888.1만 |
| 2026.10.06 | ₩224,312 | ₩225,687 | ₩221,401 | ₩223,097 | -0.54% | 733.9만 |
| 2026.10.05 | ₩221,642 | ₩224,018 | ₩220,961 | ₩223,471 | +0.83% | 730.1만 |
| 2026.10.02 | ₩222,376 | ₩222,776 | ₩220,667 | ₩221,882 | -0.22% | 714.8만 |
| 2026.10.01 | ₩224,512 | ₩225,113 | ₩221,415 | ₩221,909 | -1.16% | 1003만 |
| 2026.09.30 | ₩227,196 | ₩227,703 | ₩224,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,873 |
| -1.02% |
| 1213.5만 |
| 2026.09.29 | ₩227,717 | ₩229,038 | ₩225,407 | ₩227,957 | +0.11% | 898만 |
|---|
| 2026.09.28 | ₩226,942 | ₩229,479 | ₩226,422 | ₩228,665 | +0.76% | 606.9만 |
|---|
| 2026.09.25 | ₩226,902 | ₩228,277 | ₩225,206 | ₩227,917 | +0.45% | 600.4만 |
|---|
| 2026.09.24 | ₩225,447 | ₩229,038 | ₩225,273 | ₩226,809 | +0.60% | 887.1만 |
|---|
| 2026.09.23 | ₩226,889 | ₩228,344 | ₩224,566 | ₩225,380 | -0.66% | 742.9만 |
|---|
| 2026.09.22 | ₩225,367 | ₩227,944 | ₩224,125 | ₩226,835 | +0.65% | 712.5만 |
|---|
| 2026.09.21 | ₩223,404 | ₩226,355 | ₩222,776 | ₩225,660 | +1.01% | 761.7만 |
|---|
| 2026.09.18 | ₩224,672 | ₩225,727 | ₩224,018 | ₩224,833 | +0.07% | 1143.6만 |
|---|
| 2026.09.17 | ₩224,899 | ₩225,781 | ₩223,991 | ₩225,393 | +0.22% | 583.2만 |
|---|
| 2026.09.16 | ₩223,978 | ₩225,380 | ₩223,524 | ₩224,005 | +0.01% | 716.1만 |
|---|
| 2026.09.15 | ₩224,032 | ₩224,579 | ₩221,882 | ₩223,858 | -0.08% | 742.9만 |
|---|
| 2026.09.14 | ₩224,325 | ₩225,340 | ₩223,017 | ₩223,978 | -0.15% | 941.4만 |
|---|
| 2026.09.11 | ₩222,750 | ₩223,150 | ₩220,453 | ₩220,787 | -0.88% | 650.2만 |
|---|
| 2026.09.10 | ₩222,309 | ₩223,084 | ₩221,081 | ₩221,188 | -0.50% | 793.2만 |
|---|
| 2026.09.09 | ₩223,391 | ₩223,524 | ₩222,162 | ₩222,416 | -0.44% | 801.8만 |
|---|
| 2026.09.08 | ₩224,699 | ₩225,313 | ₩222,897 | ₩223,150 | -0.69% | 1106.7만 |
|---|
| 2026.09.04 | ₩228,838 | ₩230,360 | ₩228,638 | ₩228,918 | +0.04% | 608.3만 |
|---|
| 2026.09.03 | ₩232,417 | ₩232,537 | ₩228,825 | ₩231,335 | -0.47% | 593.4만 |
|---|
| 2026.09.02 | ₩229,773 | ₩232,964 | ₩229,773 | ₩230,921 | +0.50% | 780.5만 |
|---|
| 2026.09.01 | ₩230,480 | ₩231,696 | ₩228,358 | ₩229,212 | -0.55% | 782.1만 |
|---|
| 2026.08.31 | ₩227,316 | ₩228,291 | ₩225,914 | ₩227,703 | +0.17% | 731.3만 |
|---|
| 2026.08.28 | ₩228,892 | ₩229,265 | ₩227,770 | ₩228,531 | -0.16% | 491.2만 |
|---|
| 2026.08.27 | ₩229,586 | ₩231,135 | ₩228,892 | ₩229,092 | -0.22% | 711만 |
|---|
| 2026.08.26 | ₩232,764 | ₩233,445 | ₩231,589 | ₩231,709 | -0.45% | 561.7만 |
|---|
| 2026.08.25 | ₩232,924 | ₩234,753 | ₩232,376 | ₩234,045 | +0.48% | 543.4만 |
|---|
| 2026.08.24 | ₩232,870 | ₩233,551 | ₩231,428 | ₩233,258 | +0.17% | 593.1만 |
|---|
| 2026.08.21 | ₩229,533 | ₩234,459 | ₩229,372 | ₩233,151 | +1.58% | 1016.7만 |
|---|
| 2026.08.20 | ₩232,577 | ₩233,912 | ₩230,107 | ₩230,173 | -1.03% | 967.3만 |
|---|
| 2026.08.19 | ₩230,280 | ₩235,795 | ₩230,040 | ₩234,566 | +1.86% | 1653.9만 |
|---|
| 2026.08.18 | ₩225,206 | ₩227,383 | ₩224,913 | ₩226,622 | +0.63% | 753만 |
|---|
| 2026.08.17 | ₩222,242 | ₩224,138 | ₩221,455 | ₩223,043 | +0.36% | 722.6만 |
|---|
| 2026.08.14 | ₩223,858 | ₩224,005 | ₩222,242 | ₩223,471 | -0.17% | 502.4만 |
|---|
| 2026.08.13 | ₩226,301 | ₩226,595 | ₩224,098 | ₩224,819 | -0.65% | 673만 |
|---|
| 2026.08.12 | ₩222,202 | ₩225,487 | ₩221,321 | ₩224,899 | +1.21% | 713.8만 |
|---|
| 2026.08.11 | ₩224,686 | ₩226,528 | ₩223,831 | ₩224,325 | -0.16% | 668.1만 |
|---|
| 2026.08.10 | ₩221,214 | ₩224,980 | ₩221,041 | ₩224,899 | +1.67% | 699.6만 |
|---|
| 2026.08.07 | ₩218,864 | ₩221,334 | ₩217,529 | ₩221,214 | +1.07% | 797.2만 |
|---|
| 2026.08.06 | ₩221,828 | ₩223,003 | ₩217,676 | ₩219,572 | -1.02% | 943.5만 |
|---|
| 2026.08.05 | ₩218,490 | ₩220,774 | ₩217,129 | ₩219,185 | +0.32% | 1521.6만 |
|---|
| 2026.08.04 | ₩216,301 | ₩216,955 | ₩214,926 | ₩216,434 | +0.06% | 1513만 |
|---|
| 2026.08.03 | ₩218,477 | ₩219,946 | ₩215,433 | ₩216,621 | -0.85% | 1098.6만 |
|---|
| 2026.07.31 | ₩216,715 | ₩217,943 | ₩214,605 | ₩217,035 | +0.15% | 960.5만 |
|---|
| 2026.07.30 | ₩217,970 | ₩218,904 | ₩216,114 | ₩218,330 | +0.17% | 1247.5만 |
|---|
| 2026.07.29 | ₩223,177 | ₩224,526 | ₩221,334 | ₩221,962 | -0.54% | 1165.7만 |
|---|
| 2026.07.28 | ₩221,628 | ₩225,020 | ₩221,308 | ₩223,324 | +0.77% | 1277.5만 |
|---|
| 2026.07.27 | ₩217,649 | ₩219,732 | ₩216,768 | ₩218,170 | +0.24% | 805.6만 |
|---|
| 2026.07.24 | ₩216,928 | ₩217,970 | ₩215,740 | ₩217,062 | +0.06% | 764.8만 |
|---|
| 2026.07.23 | ₩213,497 | ₩215,780 | ₩212,722 | ₩215,553 | +0.96% | 644.8만 |
|---|
| 2026.07.22 | ₩214,926 | ₩214,926 | ₩212,228 | ₩212,869 | -0.96% | 560만 |
|---|
| 2026.07.21 | ₩210,332 | ₩214,124 | ₩209,932 | ₩213,964 | +1.73% | 659.5만 |
|---|
| 2026.07.20 | ₩214,966 | ₩215,620 | ₩212,536 | ₩212,629 | -1.09% | 663.5만 |
|---|
| 2026.07.17 | ₩216,047 | ₩218,971 | ₩214,805 | ₩215,086 | -0.44% | 916.7만 |
|---|
| 2026.07.16 | ₩214,098 | ₩217,155 | ₩213,550 | ₩216,034 | +0.90% | 1181.9만 |
|---|
| 2026.07.15 | ₩210,132 | ₩212,763 | ₩209,959 | ₩211,347 | +0.58% | 1088.5만 |
|---|
| 2026.07.14 | ₩213,337 | ₩213,737 | ₩210,666 | ₩211,347 | -0.93% | 1152.3만 |
|---|
| 2026.07.13 | ₩214,926 | ₩216,621 | ₩214,058 | ₩215,513 | +0.27% | 687.3만 |
|---|
| 2026.07.10 | ₩216,942 | ₩217,182 | ₩213,951 | ₩214,752 | -1.01% | 949.7만 |
|---|
| 2026.07.09 | ₩216,034 | ₩218,197 | ₩215,446 | ₩216,528 | +0.23% | 957.6만 |
|---|
| 2026.07.08 | ₩218,197 | ₩218,958 | ₩216,648 | ₩216,701 | -0.69% | 928.8만 |
|---|
| 2026.07.07 | ₩219,973 | ₩221,121 | ₩218,811 | ₩219,559 | -0.19% | 1214.4만 |
|---|
| 2026.07.06 | ₩217,903 | ₩218,237 | ₩213,964 | ₩216,247 | -0.76% | 1612.3만 |
|---|
| 2026.07.02 | ₩214,525 | ₩218,771 | ₩214,138 | ₩218,624 | +1.91% | 1471.9만 |
|---|
| 2026.07.01 | ₩213,110 | ₩213,577 | ₩211,628 | ₩213,016 | -0.04% | 1012.4만 |
|---|
| 2026.06.30 | ₩214,979 | ₩215,299 | ₩210,907 | ₩211,841 | -1.46% | 1155.9만 |
|---|
| 2026.06.29 | ₩214,565 | ₩215,086 | ₩213,470 | ₩214,618 | +0.02% | 1293.5만 |
|---|
| 2026.06.26 | ₩208,717 | ₩214,485 | ₩208,530 | ₩214,084 | +2.57% | 1656.4만 |
|---|
| 2026.06.25 | ₩205,552 | ₩209,905 | ₩205,072 | ₩207,796 | +1.09% | 941.9만 |
|---|
| 2026.06.24 | ₩204,458 | ₩206,514 | ₩203,563 | ₩204,751 | +0.14% | 1007만 |
|---|
| 2026.06.23 | ₩202,268 | ₩203,523 | ₩201,614 | ₩203,189 | +0.46% | 948만 |
|---|
| 2026.06.22 | ₩199,384 | ₩201,106 | ₩199,023 | ₩200,359 | +0.49% | 1170.6만 |
|---|
| 2026.06.18 | ₩201,974 | ₩201,974 | ₩198,663 | ₩199,477 | -1.24% | 1087.9만 |
|---|
| 2026.06.17 | ₩203,016 | ₩203,710 | ₩200,238 | ₩201,226 | -0.88% | 1099.1만 |
|---|
| 2026.06.16 | ₩205,085 | ₩205,245 | ₩202,575 | ₩204,204 | -0.43% | 863만 |
|---|
| 2026.06.15 | ₩205,232 | ₩205,459 | ₩202,642 | ₩204,137 | -0.53% | 952.5만 |
|---|
| 2026.06.12 | ₩206,914 | ₩207,168 | ₩204,778 | ₩205,366 | -0.75% | 911.1만 |
|---|
| 2026.06.11 | ₩204,898 | ₩207,168 | ₩204,097 | ₩205,739 | +0.41% | 1054.9만 |
|---|
| 2026.06.10 | ₩206,901 | ₩207,128 | ₩204,044 | ₩204,084 | -1.36% | 1171.2만 |
|---|
| 2026.06.09 | ₩204,925 | ₩206,928 | ₩204,524 | ₩206,380 | +0.71% | 1312.6만 |
|---|
| 2026.06.08 | ₩204,605 | ₩206,247 | ₩203,496 | ₩203,817 | -0.39% | 1064만 |
|---|
| 2026.06.05 | ₩204,791 | ₩206,554 | ₩204,177 | ₩204,297 | -0.24% | 2072.3만 |
|---|
| 2026.06.04 | ₩200,786 | ₩203,670 | ₩200,666 | ₩203,056 | +1.13% | 1405.2만 |
|---|
| 2026.06.03 | ₩195,151 | ₩197,675 | ₩195,031 | ₩197,007 | +0.95% | 983.6만 |
|---|
| 2026.06.02 | ₩195,939 | ₩196,633 | ₩194,016 | ₩195,472 | -0.24% | 1202.4만 |
|---|
| 2026.06.01 | ₩198,302 | ₩198,783 | ₩196,620 | ₩197,394 | -0.46% | 1258.3만 |
|---|
| 2026.05.29 | ₩201,413 | ₩201,667 | ₩199,077 | ₩199,571 | -0.91% | 1319.6만 |
|---|
| 2026.05.28 | ₩199,144 | ₩202,081 | ₩199,090 | ₩201,453 | +1.16% | 1039.7만 |
|---|
| 2026.05.27 | ₩198,529 | ₩200,546 | ₩197,982 | ₩198,663 | +0.07% | 1006.3만 |
|---|
| 2026.05.26 | ₩200,212 | ₩200,679 | ₩198,196 | ₩198,289 | -0.96% | 659만 |
|---|
| 2026.05.22 | ₩199,063 | ₩200,706 | ₩198,943 | ₩200,132 | +0.54% | 691.5만 |
|---|
| 2026.05.21 | ₩196,139 | ₩198,009 | ₩194,724 | ₩197,808 | +0.85% | 715.7만 |
|---|
| 2026.05.20 | ₩196,994 | ₩197,635 | ₩195,325 | ₩196,447 | -0.28% | 1052.8만 |
|---|
| 2026.05.19 | ₩194,430 | ₩197,702 | ₩193,402 | ₩196,700 | +1.17% | 1238.8만 |
|---|
| 2026.05.18 | ₩192,935 | ₩194,657 | ₩192,428 | ₩194,564 | +0.84% | 794.9만 |
|---|
| 2026.05.15 | ₩195,952 | ₩196,487 | ₩193,456 | ₩193,736 | -1.13% | 904만 |
|---|
| 2026.05.14 | ₩196,073 | ₩196,807 | ₩194,858 | ₩195,779 | -0.15% | 776.4만 |
|---|
| 2026.05.13 | ₩194,030 | ₩196,246 | ₩193,776 | ₩195,886 | +0.96% | 1584.2만 |
|---|
| 2026.05.12 | ₩192,014 | ₩195,792 | ₩191,186 | ₩194,737 | +1.42% | 1189.7만 |
|---|
| 2026.05.11 | ₩191,934 | ₩193,629 | ₩190,492 | ₩190,986 | -0.49% | 925.6만 |
|---|
| 2026.05.08 | ₩193,055 | ₩193,696 | ₩191,172 | ₩191,586 | -0.76% | 1016.5만 |
|---|
| 2026.05.07 | ₩193,843 | ₩194,724 | ₩192,628 | ₩193,229 | -0.32% | 760.8만 |
|---|
| 2026.05.06 | ₩194,083 | ₩195,138 | ₩193,469 | ₩194,137 | +0.03% | 1061.4만 |
|---|
| 2026.05.05 | ₩193,976 | ₩194,484 | ₩192,828 | ₩194,003 | +0.01% | 717.5만 |
|---|
| 2026.05.04 | ₩193,015 | ₩193,883 | ₩192,695 | ₩193,242 | +0.12% | 1088.6만 |
|---|
| 2026.05.01 | ₩195,325 | ₩195,752 | ₩193,803 | ₩193,816 | -0.77% | 886.6만 |
|---|
| 2026.04.30 | ₩191,840 | ₩195,325 | ₩191,813 | ₩194,924 | +1.61% | 1258.8만 |
|---|
| 2026.04.29 | ₩189,944 | ₩191,266 | ₩189,557 | ₩190,719 | +0.41% | 1188.6만 |
|---|
| 2026.04.28 | ₩193,028 | ₩193,416 | ₩191,306 | ₩192,054 | -0.50% | 861.2만 |
|---|
| 2026.04.27 | ₩191,840 | ₩193,883 | ₩191,493 | ₩191,546 | -0.15% | 657.2만 |
|---|
| 2026.04.24 | ₩193,923 | ₩194,310 | ₩191,840 | ₩192,508 | -0.73% | 797만 |
|---|
| 2026.04.23 | ₩195,205 | ₩195,966 | ₩193,816 | ₩195,258 | +0.03% | 761.2만 |
|---|
| 2026.04.22 | ₩195,619 | ₩197,047 | ₩194,951 | ₩195,445 | -0.09% | 831.7만 |
|---|
| 2026.04.21 | ₩197,995 | ₩198,356 | ₩194,778 | ₩194,831 | -1.60% | 873.5만 |
|---|
| 2026.04.20 | ₩198,209 | ₩198,596 | ₩196,473 | ₩196,834 | -0.69% | 632.6만 |
|---|
| 2026.04.17 | ₩196,767 | ₩199,104 | ₩196,754 | ₩198,676 | +0.97% | 833.8만 |
|---|
| 2026.04.16 | ₩196,527 | ₩197,875 | ₩195,325 | ₩195,752 | -0.39% | 907.2만 |
|---|
| 2026.04.15 | ₩198,756 | ₩199,224 | ₩196,126 | ₩197,301 | -0.73% | 666.9만 |
|---|
| 2026.04.14 | ₩196,780 | ₩199,744 | ₩196,593 | ₩198,716 | +0.98% | 772.2만 |
|---|
| 2026.04.13 | ₩196,113 | ₩197,675 | ₩195,258 | ₩197,568 | +0.74% | 618.3만 |
|---|
| 2026.04.10 | ₩199,985 | ₩200,065 | ₩196,420 | ₩196,687 | -1.65% | 621.8만 |
|---|
| 2026.04.09 | ₩198,716 | ₩200,572 | ₩198,009 | ₩199,384 | +0.34% | 640.6만 |
|---|
| 2026.04.08 | ₩197,875 | ₩199,878 | ₩196,941 | ₩199,838 | +0.99% | 813.1만 |
|---|
| 2026.04.07 | ₩196,153 | ₩196,153 | ₩193,442 | ₩195,699 | -0.23% | 1026.3만 |
|---|
| 2026.04.06 | ₩195,312 | ₩196,460 | ₩194,617 | ₩195,312 | 0.00% | 727.3만 |
|---|
| 2026.04.02 | ₩196,179 | ₩198,089 | ₩195,298 | ₩196,019 | -0.08% | 1108.8만 |
|---|
| 2026.04.01 | ₩196,567 | ₩198,623 | ₩196,206 | ₩197,248 | +0.35% | 1689.9만 |
|---|
| 2026.03.31 | ₩193,349 | ₩195,939 | ₩193,068 | ₩195,752 | +1.24% | 1786.6만 |
|---|
| 2026.03.30 | ₩192,668 | ₩193,109 | ₩191,506 | ₩192,027 | -0.33% | 1480만 |
|---|
| 2026.03.27 | ₩194,564 | ₩194,671 | ₩191,026 | ₩191,279 | -1.69% | 1293.2만 |
|---|
| 2026.03.26 | ₩194,604 | ₩196,153 | ₩194,444 | ₩194,591 | -0.01% | 1332.1만 |
|---|
| 2026.03.25 | ₩194,524 | ₩195,859 | ₩194,070 | ₩195,258 | +0.38% | 1774.3만 |
|---|
| 2026.03.24 | ₩192,201 | ₩194,003 | ₩191,440 | ₩193,322 | +0.58% | 2423.1만 |
|---|
| 2026.03.23 | ₩195,685 | ₩195,966 | ₩193,068 | ₩193,295 | -1.22% | 2181.5만 |
|---|
| 2026.03.20 | ₩195,579 | ₩196,300 | ₩193,149 | ₩194,043 | -0.79% | 1658.2만 |
|---|
| 2026.03.19 | ₩196,460 | ₩197,728 | ₩195,338 | ₩195,752 | -0.36% | 1691.3만 |
|---|
| 2026.03.18 | ₩198,569 | ₩199,010 | ₩196,286 | ₩196,460 | -1.06% | 1556.5만 |
|---|
| 2026.03.17 | ₩201,907 | ₩202,749 | ₩199,664 | ₩199,798 | -1.04% | 1193.9만 |
|---|
| 2026.03.16 | ₩201,280 | ₩202,588 | ₩200,786 | ₩201,627 | +0.17% | 1089.7만 |
|---|
| 2026.03.13 | ₩201,667 | ₩203,349 | ₩199,838 | ₩199,998 | -0.83% | 1512.9만 |
|---|
| 2026.03.12 | ₩202,882 | ₩203,603 | ₩200,319 | ₩200,492 | -1.18% | 1567.1만 |
|---|
| 2026.03.11 | ₩204,070 | ₩204,498 | ₩202,869 | ₩204,084 | +0.01% | 1250.4만 |
|---|
| 2026.03.10 | ₩206,167 | ₩206,340 | ₩204,297 | ₩204,484 | -0.82% | 1724.8만 |
|---|
| 2026.03.09 | ₩202,655 | ₩206,354 | ₩201,787 | ₩205,966 | +1.63% | 1867.6만 |
|---|
| 2026.03.06 | ₩203,990 | ₩204,271 | ₩201,547 | ₩203,884 | -0.05% | 1817.4만 |
|---|
| 2026.03.05 | ₩207,128 | ₩207,889 | ₩203,910 | ₩205,499 | -0.79% | 2047.6만 |
|---|
| 2026.03.04 | ₩209,278 | ₩210,399 | ₩207,849 | ₩209,692 | +0.20% | 1274.6만 |
|---|
| 2026.03.03 | ₩209,171 | ₩210,146 | ₩206,954 | ₩209,278 | +0.05% | 2143.3만 |
|---|
| 2026.03.02 | ₩212,549 | ₩213,417 | ₩210,947 | ₩211,668 | -0.41% | 1864.1만 |
|---|
| 2026.02.27 | ₩209,278 | ₩213,951 | ₩209,238 | ₩213,897 | +2.21% | 1425만 |
|---|
| 2026.02.26 | ₩211,053 | ₩211,187 | ₩208,410 | ₩210,186 | -0.41% | 1534.4만 |
|---|
| 2026.02.25 | ₩210,786 | ₩212,602 | ₩210,453 | ₩210,733 | -0.03% | 1101.2만 |
|---|
| 2026.02.24 | ₩210,973 | ₩211,628 | ₩210,039 | ₩210,786 | -0.09% | 1288.7만 |
|---|
| 2026.02.23 | ₩209,798 | ₩211,868 | ₩209,798 | ₩211,681 | +0.90% | 1705.4만 |
|---|
| 2026.02.20 | ₩209,625 | ₩209,959 | ₩208,116 | ₩209,385 | -0.11% | 1336.9만 |
|---|
| 2026.02.19 | ₩209,892 | ₩210,586 | ₩208,543 | ₩209,972 | +0.04% | 1122.7만 |
|---|
| 2026.02.18 | ₩209,892 | ₩210,693 | ₩208,931 | ₩210,519 | +0.30% | 1188.6만 |
|---|
| 2026.02.17 | ₩211,000 | ₩212,175 | ₩209,798 | ₩210,119 | -0.42% | 1488.1만 |
|---|
| 2026.02.13 | ₩208,984 | ₩212,028 | ₩208,984 | ₩210,519 | +0.73% | 1664.8만 |
|---|
| 2026.02.12 | ₩208,570 | ₩210,186 | ₩207,595 | ₩208,290 | -0.13% | 1940.9만 |
|---|
| 2026.02.11 | ₩207,195 | ₩208,797 | ₩206,127 | ₩208,623 | +0.69% | 1173.8만 |
|---|
| 2026.02.10 | ₩209,171 | ₩209,838 | ₩207,275 | ₩207,395 | -0.85% | 1110.3만 |
|---|
| 2026.02.09 | ₩210,386 | ₩211,160 | ₩208,330 | ₩208,717 | -0.79% | 1182.3만 |
|---|
| 2026.02.06 | ₩208,343 | ₩210,693 | ₩208,169 | ₩210,573 | +1.07% | 1361.6만 |
|---|
| 2026.02.05 | ₩207,569 | ₩209,585 | ₩206,527 | ₩206,741 | -0.40% | 2142.2만 |
|---|
| 2026.02.04 | ₩206,701 | ₩209,331 | ₩205,926 | ₩208,330 | +0.79% | 2295.2만 |
|---|
| 2026.02.03 | ₩206,661 | ₩209,785 | ₩205,419 | ₩205,753 | -0.44% | 2114.2만 |
|---|
| 2026.02.02 | ₩206,394 | ₩208,303 | ₩206,153 | ₩207,876 | +0.72% | 1100.5만 |
|---|
| 2026.01.30 | ₩205,779 | ₩206,861 | ₩204,671 | ₩206,607 | +0.40% | 1186.4만 |
|---|
| 2026.01.29 | ₩205,953 | ₩206,514 | ₩204,952 | ₩205,379 | -0.28% | 1216.7만 |
|---|
| 2026.01.28 | ₩206,020 | ₩207,155 | ₩204,912 | ₩206,033 | +0.01% | 1142.7만 |
|---|
| 2026.01.27 | ₩208,023 | ₩209,745 | ₩207,141 | ₩207,555 | -0.22% | 1269.8만 |
|---|
| 2026.01.26 | ₩210,119 | ₩211,401 | ₩209,491 | ₩211,094 | +0.46% | 681만 |
|---|
| 2026.01.23 | ₩210,693 | ₩211,467 | ₩209,171 | ₩210,266 | -0.20% | 1019.1만 |
|---|
| 2026.01.22 | ₩210,493 | ₩212,602 | ₩210,292 | ₩211,347 | +0.41% | 1088.1만 |
|---|
| 2026.01.21 | ₩207,221 | ₩211,641 | ₩207,155 | ₩211,307 | +1.97% | 1639.4만 |
|---|
| 2026.01.20 | ₩205,619 | ₩208,183 | ₩204,591 | ₩207,489 | +0.91% | 1277.5만 |
|---|
| 2026.01.16 | ₩209,144 | ₩209,585 | ₩207,902 | ₩207,942 | -0.57% | 1195만 |
|---|
| 2026.01.15 | ₩210,039 | ₩210,226 | ₩207,448 | ₩209,571 | -0.22% | 1530.3만 |
|---|
| 2026.01.14 | ₩209,104 | ₩210,947 | ₩208,931 | ₩210,773 | +0.80% | 1351.7만 |
|---|
| 2026.01.13 | ₩210,493 | ₩210,519 | ₩207,942 | ₩209,278 | -0.58% | 1175.7만 |
|---|
| 2026.01.12 | ₩210,065 | ₩210,292 | ₩208,303 | ₩210,132 | +0.03% | 1225만 |
|---|
| 2026.01.09 | ₩211,401 | ₩212,202 | ₩209,972 | ₩210,039 | -0.64% | 1235.2만 |
|---|
| 2026.01.08 | ₩212,495 | ₩214,298 | ₩210,439 | ₩211,120 | -0.65% | 1761.1만 |
|---|
| 2026.01.07 | ₩211,681 | ₩214,418 | ₩211,681 | ₩213,176 | +0.71% | 1450.6만 |
|---|
| 2026.01.06 | ₩207,141 | ₩211,401 | ₩207,141 | ₩211,080 | +1.90% | 1778.4만 |
|---|
| 2026.01.05 | ₩206,407 | ₩207,475 | ₩204,244 | ₩207,008 | +0.29% | 1775.6만 |
|---|
| 2026.01.02 | ₩206,781 | ₩207,716 | ₩205,058 | ₩207,635 | +0.41% | 1099.8만 |
|---|
| 2025.12.31 | ₩207,756 | ₩208,076 | ₩206,647 | ₩206,687 | -0.51% | 420만 |
|---|
| 2025.12.30 | ₩207,836 | ₩208,263 | ₩207,221 | ₩207,862 | +0.01% | 435.5만 |
|---|
| 2025.12.29 | ₩208,383 | ₩208,944 | ₩207,862 | ₩208,036 | -0.17% | 635.7만 |
|---|
| 2025.12.26 | ₩207,876 | ₩208,450 | ₩207,422 | ₩208,356 | +0.23% | 443.9만 |
|---|
| 2025.12.24 | ₩207,181 | ₩208,210 | ₩207,155 | ₩208,023 | +0.41% | 308.6만 |
|---|
| 2025.12.23 | ₩206,541 | ₩207,836 | ₩206,474 | ₩206,941 | +0.19% | 746.6만 |
|---|
| 2025.12.22 | ₩205,820 | ₩207,448 | ₩205,352 | ₩207,355 | +0.75% | 706.4만 |
|---|
| 2025.12.19 | ₩205,512 | ₩207,983 | ₩205,512 | ₩206,874 | +0.66% | 857.2만 |
|---|
| 2025.12.18 | ₩205,285 | ₩207,195 | ₩205,192 | ₩205,499 | +0.10% | 887.6만 |
|---|
| 2025.12.17 | ₩205,926 | ₩206,661 | ₩205,179 | ₩205,339 | -0.29% | 909.3만 |
|---|
| 2025.12.16 | ₩208,343 | ₩208,450 | ₩204,404 | ₩205,713 | -1.26% | 1249.1만 |
|---|
| 2025.12.15 | ₩206,247 | ₩208,704 | ₩206,207 | ₩208,423 | +1.06% | 1468.2만 |
|---|
| 2025.12.12 | ₩205,285 | ₩206,367 | ₩204,832 | ₩205,699 | +0.20% | 1317.6만 |
|---|
| 2025.12.11 | ₩203,964 | ₩206,020 | ₩203,296 | ₩205,058 | +0.54% | 1470.3만 |
|---|
| 2025.12.10 | ₩200,786 | ₩203,189 | ₩200,105 | ₩203,136 | +1.17% | 1553.5만 |
|---|
| 2025.12.09 | ₩202,949 | ₩203,857 | ₩200,078 | ₩200,225 | -1.34% | 1154.3만 |
|---|
| 2025.12.08 | ₩204,751 | ₩204,845 | ₩201,881 | ₩202,188 | -1.25% | 1099.6만 |
|---|
| 2025.12.05 | ₩206,220 | ₩206,460 | ₩204,231 | ₩204,631 | -0.77% | 886.9만 |
|---|
| 2025.12.04 | ₩206,954 | ₩206,995 | ₩204,778 | ₩205,486 | -0.71% | 1367.5만 |
|---|
| 2025.12.03 | ₩206,514 | ₩207,996 | ₩206,500 | ₩207,061 | +0.27% | 1272.5만 |
|---|
| 2025.12.02 | ₩207,288 | ₩207,582 | ₩205,806 | ₩206,100 | -0.57% | 1615만 |
|---|
| 2025.12.01 | ₩209,678 | ₩210,773 | ₩207,195 | ₩207,342 | -1.11% | 1732.1만 |
|---|
| 2025.11.28 | ₩211,227 | ₩211,294 | ₩209,838 | ₩210,493 | -0.35% | 856만 |
|---|
| 2025.11.26 | ₩211,521 | ₩212,228 | ₩211,174 | ₩211,521 | 0.00% | 1239.9만 |
|---|
| 2025.11.25 | ₩207,983 | ₩212,148 | ₩207,983 | ₩211,988 | +1.93% | 1729.9만 |
|---|
| 2025.11.24 | ₩207,141 | ₩208,503 | ₩206,260 | ₩207,302 | +0.08% | 1792.8만 |
|---|
| 2025.11.21 | ₩202,668 | ₩207,902 | ₩202,562 | ₩206,434 | +1.86% | 2552.6만 |
|---|
| 2025.11.20 | ₩203,603 | ₩204,738 | ₩201,774 | ₩202,174 | -0.70% | 2527.9만 |
|---|
| 2025.11.19 | ₩203,590 | ₩204,191 | ₩202,375 | ₩203,389 | -0.10% | 1735.3만 |
|---|
| 2025.11.18 | ₩202,615 | ₩204,458 | ₩201,814 | ₩203,737 | +0.55% | 2449.4만 |
|---|
| 2025.11.17 | ₩202,068 | ₩204,711 | ₩201,801 | ₩202,548 | +0.24% | 1751.7만 |
|---|
| 2025.11.14 | ₩203,243 | ₩204,177 | ₩201,867 | ₩202,722 | -0.26% | 1546.9만 |
|---|
| 2025.11.13 | ₩203,002 | ₩206,314 | ₩202,762 | ₩203,937 | +0.46% | 2180.8만 |
|---|
| 2025.11.12 | ₩201,600 | ₩204,498 | ₩201,240 | ₩204,044 | +1.21% | 1784.8만 |
|---|
| 2025.11.11 | ₩197,074 | ₩201,373 | ₩197,074 | ₩201,186 | +2.09% | 1266만 |
|---|
| 2025.11.10 | ₩194,657 | ₩196,847 | ₩194,564 | ₩196,647 | +1.02% | 1230.6만 |
|---|
| 2025.11.07 | ₩194,724 | ₩195,138 | ₩193,229 | ₩195,125 | +0.21% | 1452.3만 |
|---|
| 2025.11.06 | ₩193,789 | ₩195,085 | ₩193,522 | ₩194,858 | +0.55% | 1439.6만 |
|---|
| 2025.11.05 | ₩193,109 | ₩195,285 | ₩192,775 | ₩194,484 | +0.71% | 1315.5만 |
|---|
| 2025.11.04 | ₩191,960 | ₩194,257 | ₩191,586 | ₩193,736 | +0.93% | 1418.2만 |
|---|
| 2025.11.03 | ₩192,361 | ₩193,015 | ₩190,705 | ₩192,868 | +0.26% | 1227.9만 |
|---|
| 2025.10.31 | ₩190,959 | ₩192,922 | ₩190,532 | ₩192,601 | +0.86% | 1058.1만 |
|---|
| 2025.10.30 | ₩192,214 | ₩194,203 | ₩191,960 | ₩192,668 | +0.24% | 1075.6만 |
|---|
| 2025.10.29 | ₩193,896 | ₩194,203 | ₩191,693 | ₩192,241 | -0.85% | 1242.6만 |
|---|
| 2025.10.28 | ₩195,485 | ₩195,659 | ₩193,856 | ₩194,203 | -0.66% | 865.3만 |
|---|
| 2025.10.27 | ₩195,058 | ₩195,539 | ₩193,896 | ₩195,432 | +0.19% | 646.7만 |
|---|
| 2025.10.24 | ₩195,325 | ₩195,952 | ₩194,778 | ₩194,978 | -0.18% | 700.7만 |
|---|
| 2025.10.23 | ₩194,297 | ₩195,619 | ₩194,097 | ₩194,991 | +0.36% | 792.5만 |
|---|
| 2025.10.22 | ₩195,218 | ₩195,912 | ₩194,324 | ₩194,884 | -0.17% | 1270.5만 |
|---|
| 2025.10.21 | ₩193,669 | ₩194,444 | ₩192,721 | ₩193,776 | +0.06% | 903.2만 |
|---|
| 2025.10.20 | ₩191,894 | ₩193,589 | ₩191,680 | ₩193,322 | +0.74% | 843.6만 |
|---|
| 2025.10.17 | ₩189,036 | ₩191,493 | ₩188,783 | ₩191,293 | +1.19% | 816만 |
|---|
| 2025.10.16 | ₩190,732 | ₩191,787 | ₩189,544 | ₩190,024 | -0.37% | 1119.4만 |
|---|
| 2025.10.15 | ₩189,624 | ₩191,266 | ₩188,742 | ₩190,345 | +0.38% | 726.1만 |
|---|
| 2025.10.14 | ₩189,063 | ₩190,745 | ₩188,329 | ₩190,051 | +0.52% | 1004.5만 |
|---|
| 2025.10.13 | ₩189,236 | ₩190,852 | ₩189,103 | ₩189,530 | +0.16% | 825.8만 |
|---|
| 2025.10.10 | ₩193,082 | ₩193,255 | ₩189,517 | ₩189,744 | -1.73% | 1335만 |
|---|