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 | ₩223,841 | ₩228,258 | ₩223,560 | ₩227,951 | +1.84% | 704.3만 |
| 2026.10.08 | ₩224,508 | ₩224,882 | ₩220,451 | ₩224,415 | -0.04% | 1112.3만 |
| 2026.10.07 | ₩224,028 | ₩227,377 | ₩223,440 | ₩225,282 | +0.56% | 888.1만 |
| 2026.10.06 | ₩224,201 | ₩225,576 | ₩221,292 | ₩222,987 | -0.54% | 733.9만 |
| 2026.10.05 | ₩221,532 | ₩223,907 | ₩220,851 | ₩223,360 | +0.83% | 730.1만 |
| 2026.10.02 | ₩222,266 | ₩222,666 | ₩220,558 | ₩221,772 | -0.22% | 714.8만 |
| 2026.10.01 | ₩224,401 | ₩225,002 | ₩221,305 | ₩221,799 | -1.16% | 1003만 |
| 2026.09.30 | ₩227,084 | ₩227,591 | ₩224,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,762 |
| -1.02% |
| 1213.5만 |
| 2026.09.29 | ₩227,604 | ₩228,925 | ₩225,295 | ₩227,844 | +0.11% | 898만 |
|---|
| 2026.09.28 | ₩226,830 | ₩229,366 | ₩226,310 | ₩228,552 | +0.76% | 606.9만 |
|---|
| 2026.09.25 | ₩226,790 | ₩228,165 | ₩225,095 | ₩227,804 | +0.45% | 600.4만 |
|---|
| 2026.09.24 | ₩225,335 | ₩228,925 | ₩225,162 | ₩226,697 | +0.60% | 887.1만 |
|---|
| 2026.09.23 | ₩226,777 | ₩228,231 | ₩224,455 | ₩225,269 | -0.66% | 742.9만 |
|---|
| 2026.09.22 | ₩225,255 | ₩227,831 | ₩224,014 | ₩226,723 | +0.65% | 712.5만 |
|---|
| 2026.09.21 | ₩223,294 | ₩226,243 | ₩222,666 | ₩225,549 | +1.01% | 761.7만 |
|---|
| 2026.09.18 | ₩224,561 | ₩225,616 | ₩223,907 | ₩224,722 | +0.07% | 1143.6만 |
|---|
| 2026.09.17 | ₩224,788 | ₩225,669 | ₩223,881 | ₩225,282 | +0.22% | 583.2만 |
|---|
| 2026.09.16 | ₩223,867 | ₩225,269 | ₩223,414 | ₩223,894 | +0.01% | 716.1만 |
|---|
| 2026.09.15 | ₩223,921 | ₩224,468 | ₩221,772 | ₩223,747 | -0.08% | 742.9만 |
|---|
| 2026.09.14 | ₩224,214 | ₩225,229 | ₩222,907 | ₩223,867 | -0.15% | 941.4만 |
|---|
| 2026.09.11 | ₩222,640 | ₩223,040 | ₩220,344 | ₩220,678 | -0.88% | 650.2만 |
|---|
| 2026.09.10 | ₩222,199 | ₩222,973 | ₩220,971 | ₩221,078 | -0.50% | 793.2만 |
|---|
| 2026.09.09 | ₩223,280 | ₩223,414 | ₩222,052 | ₩222,306 | -0.44% | 801.8만 |
|---|
| 2026.09.08 | ₩224,588 | ₩225,202 | ₩222,786 | ₩223,040 | -0.69% | 1106.7만 |
|---|
| 2026.09.04 | ₩228,725 | ₩230,246 | ₩228,525 | ₩228,805 | +0.04% | 608.3만 |
|---|
| 2026.09.03 | ₩232,302 | ₩232,422 | ₩228,712 | ₩231,221 | -0.47% | 593.4만 |
|---|
| 2026.09.02 | ₩229,659 | ₩232,849 | ₩229,659 | ₩230,807 | +0.50% | 780.5만 |
|---|
| 2026.09.01 | ₩230,367 | ₩231,581 | ₩228,245 | ₩229,099 | -0.55% | 782.1만 |
|---|
| 2026.08.31 | ₩227,204 | ₩228,178 | ₩225,802 | ₩227,591 | +0.17% | 731.3만 |
|---|
| 2026.08.28 | ₩228,778 | ₩229,152 | ₩227,657 | ₩228,418 | -0.16% | 491.2만 |
|---|
| 2026.08.27 | ₩229,472 | ₩231,020 | ₩228,778 | ₩228,979 | -0.22% | 711만 |
|---|
| 2026.08.26 | ₩232,649 | ₩233,329 | ₩231,474 | ₩231,594 | -0.45% | 561.7만 |
|---|
| 2026.08.25 | ₩232,809 | ₩234,637 | ₩232,262 | ₩233,930 | +0.48% | 543.4만 |
|---|
| 2026.08.24 | ₩232,755 | ₩233,436 | ₩231,314 | ₩233,142 | +0.17% | 593.1만 |
|---|
| 2026.08.21 | ₩229,419 | ₩234,343 | ₩229,259 | ₩233,036 | +1.58% | 1016.7만 |
|---|
| 2026.08.20 | ₩232,462 | ₩233,796 | ₩229,993 | ₩230,060 | -1.03% | 967.3만 |
|---|
| 2026.08.19 | ₩230,166 | ₩235,678 | ₩229,926 | ₩234,450 | +1.86% | 1653.9만 |
|---|
| 2026.08.18 | ₩225,095 | ₩227,270 | ₩224,802 | ₩226,510 | +0.63% | 753만 |
|---|
| 2026.08.17 | ₩222,133 | ₩224,028 | ₩221,345 | ₩222,933 | +0.36% | 722.6만 |
|---|
| 2026.08.14 | ₩223,747 | ₩223,894 | ₩222,133 | ₩223,360 | -0.17% | 502.4만 |
|---|
| 2026.08.13 | ₩226,189 | ₩226,483 | ₩223,988 | ₩224,708 | -0.65% | 673만 |
|---|
| 2026.08.12 | ₩222,092 | ₩225,375 | ₩221,212 | ₩224,788 | +1.21% | 713.8만 |
|---|
| 2026.08.11 | ₩224,575 | ₩226,416 | ₩223,721 | ₩224,214 | -0.16% | 668.1만 |
|---|
| 2026.08.10 | ₩221,105 | ₩224,868 | ₩220,931 | ₩224,788 | +1.67% | 699.6만 |
|---|
| 2026.08.07 | ₩218,756 | ₩221,225 | ₩217,422 | ₩221,105 | +1.07% | 797.2만 |
|---|
| 2026.08.06 | ₩221,719 | ₩222,893 | ₩217,568 | ₩219,463 | -1.02% | 943.5만 |
|---|
| 2026.08.05 | ₩218,382 | ₩220,665 | ₩217,021 | ₩219,076 | +0.32% | 1521.6만 |
|---|
| 2026.08.04 | ₩216,194 | ₩216,848 | ₩214,819 | ₩216,327 | +0.06% | 1513만 |
|---|
| 2026.08.03 | ₩218,369 | ₩219,837 | ₩215,326 | ₩216,514 | -0.85% | 1098.6만 |
|---|
| 2026.07.31 | ₩216,608 | ₩217,835 | ₩214,499 | ₩216,928 | +0.15% | 960.5만 |
|---|
| 2026.07.30 | ₩217,862 | ₩218,796 | ₩216,007 | ₩218,222 | +0.17% | 1247.5만 |
|---|
| 2026.07.29 | ₩223,067 | ₩224,415 | ₩221,225 | ₩221,852 | -0.54% | 1165.7만 |
|---|
| 2026.07.28 | ₩221,519 | ₩224,908 | ₩221,198 | ₩223,213 | +0.77% | 1277.5만 |
|---|
| 2026.07.27 | ₩217,542 | ₩219,624 | ₩216,661 | ₩218,062 | +0.24% | 805.6만 |
|---|
| 2026.07.24 | ₩216,821 | ₩217,862 | ₩215,633 | ₩216,955 | +0.06% | 764.8만 |
|---|
| 2026.07.23 | ₩213,391 | ₩215,673 | ₩212,617 | ₩215,447 | +0.96% | 644.8만 |
|---|
| 2026.07.22 | ₩214,819 | ₩214,819 | ₩212,124 | ₩212,764 | -0.96% | 560만 |
|---|
| 2026.07.21 | ₩210,229 | ₩214,019 | ₩209,828 | ₩213,858 | +1.73% | 659.5만 |
|---|
| 2026.07.20 | ₩214,859 | ₩215,513 | ₩212,430 | ₩212,524 | -1.09% | 663.5만 |
|---|
| 2026.07.17 | ₩215,940 | ₩218,863 | ₩214,699 | ₩214,979 | -0.44% | 916.7만 |
|---|
| 2026.07.16 | ₩213,992 | ₩217,048 | ₩213,445 | ₩215,927 | +0.90% | 1181.9만 |
|---|
| 2026.07.15 | ₩210,028 | ₩212,657 | ₩209,855 | ₩211,243 | +0.58% | 1088.5만 |
|---|
| 2026.07.14 | ₩213,231 | ₩213,632 | ₩210,562 | ₩211,243 | -0.93% | 1152.3만 |
|---|
| 2026.07.13 | ₩214,819 | ₩216,514 | ₩213,952 | ₩215,406 | +0.27% | 687.3만 |
|---|
| 2026.07.10 | ₩216,834 | ₩217,075 | ₩213,845 | ₩214,646 | -1.01% | 949.7만 |
|---|
| 2026.07.09 | ₩215,927 | ₩218,089 | ₩215,340 | ₩216,421 | +0.23% | 957.6만 |
|---|
| 2026.07.08 | ₩218,089 | ₩218,850 | ₩216,541 | ₩216,594 | -0.69% | 928.8만 |
|---|
| 2026.07.07 | ₩219,864 | ₩221,012 | ₩218,703 | ₩219,450 | -0.19% | 1214.4만 |
|---|
| 2026.07.06 | ₩217,795 | ₩218,129 | ₩213,858 | ₩216,140 | -0.76% | 1612.3만 |
|---|
| 2026.07.02 | ₩214,419 | ₩218,663 | ₩214,032 | ₩218,516 | +1.91% | 1471.9만 |
|---|
| 2026.07.01 | ₩213,004 | ₩213,471 | ₩211,523 | ₩212,911 | -0.04% | 1012.4만 |
|---|
| 2026.06.30 | ₩214,873 | ₩215,193 | ₩210,802 | ₩211,737 | -1.46% | 1155.9만 |
|---|
| 2026.06.29 | ₩214,459 | ₩214,979 | ₩213,365 | ₩214,512 | +0.02% | 1293.5만 |
|---|
| 2026.06.26 | ₩208,614 | ₩214,379 | ₩208,427 | ₩213,979 | +2.57% | 1656.4만 |
|---|
| 2026.06.25 | ₩205,451 | ₩209,801 | ₩204,970 | ₩207,693 | +1.09% | 941.9만 |
|---|
| 2026.06.24 | ₩204,357 | ₩206,412 | ₩203,462 | ₩204,650 | +0.14% | 1007만 |
|---|
| 2026.06.23 | ₩202,168 | ₩203,422 | ₩201,514 | ₩203,089 | +0.46% | 948만 |
|---|
| 2026.06.22 | ₩199,285 | ₩201,007 | ₩198,925 | ₩200,260 | +0.49% | 1170.6만 |
|---|
| 2026.06.18 | ₩201,874 | ₩201,874 | ₩198,565 | ₩199,379 | -1.24% | 1087.9만 |
|---|
| 2026.06.17 | ₩202,915 | ₩203,609 | ₩200,139 | ₩201,127 | -0.88% | 1099.1만 |
|---|
| 2026.06.16 | ₩204,984 | ₩205,144 | ₩202,475 | ₩204,103 | -0.43% | 863만 |
|---|
| 2026.06.15 | ₩205,131 | ₩205,357 | ₩202,542 | ₩204,036 | -0.53% | 952.5만 |
|---|
| 2026.06.12 | ₩206,812 | ₩207,066 | ₩204,677 | ₩205,264 | -0.75% | 911.1만 |
|---|
| 2026.06.11 | ₩204,797 | ₩207,066 | ₩203,996 | ₩205,638 | +0.41% | 1054.9만 |
|---|
| 2026.06.10 | ₩206,799 | ₩207,026 | ₩203,943 | ₩203,983 | -1.36% | 1171.2만 |
|---|
| 2026.06.09 | ₩204,824 | ₩206,825 | ₩204,423 | ₩206,278 | +0.71% | 1312.6만 |
|---|
| 2026.06.08 | ₩204,503 | ₩206,145 | ₩203,396 | ₩203,716 | -0.39% | 1064만 |
|---|
| 2026.06.05 | ₩204,690 | ₩206,452 | ₩204,076 | ₩204,196 | -0.24% | 2072.3만 |
|---|
| 2026.06.04 | ₩200,687 | ₩203,569 | ₩200,567 | ₩202,955 | +1.13% | 1405.2만 |
|---|
| 2026.06.03 | ₩195,055 | ₩197,577 | ₩194,935 | ₩196,910 | +0.95% | 983.6만 |
|---|
| 2026.06.02 | ₩195,842 | ₩196,536 | ₩193,921 | ₩195,375 | -0.24% | 1202.4만 |
|---|
| 2026.06.01 | ₩198,204 | ₩198,685 | ₩196,523 | ₩197,297 | -0.46% | 1258.3만 |
|---|
| 2026.05.29 | ₩201,314 | ₩201,567 | ₩198,978 | ₩199,472 | -0.91% | 1319.6만 |
|---|
| 2026.05.28 | ₩199,045 | ₩201,981 | ₩198,992 | ₩201,354 | +1.16% | 1039.7만 |
|---|
| 2026.05.27 | ₩198,431 | ₩200,446 | ₩197,884 | ₩198,565 | +0.07% | 1006.3만 |
|---|
| 2026.05.26 | ₩200,113 | ₩200,580 | ₩198,098 | ₩198,191 | -0.96% | 659만 |
|---|
| 2026.05.22 | ₩198,965 | ₩200,607 | ₩198,845 | ₩200,033 | +0.54% | 691.5만 |
|---|
| 2026.05.21 | ₩196,042 | ₩197,911 | ₩194,628 | ₩197,711 | +0.85% | 715.7만 |
|---|
| 2026.05.20 | ₩196,897 | ₩197,537 | ₩195,228 | ₩196,349 | -0.28% | 1052.8만 |
|---|
| 2026.05.19 | ₩194,334 | ₩197,604 | ₩193,307 | ₩196,603 | +1.17% | 1238.8만 |
|---|
| 2026.05.18 | ₩192,840 | ₩194,561 | ₩192,332 | ₩194,468 | +0.84% | 794.9만 |
|---|
| 2026.05.15 | ₩195,856 | ₩196,389 | ₩193,360 | ₩193,640 | -1.13% | 904만 |
|---|
| 2026.05.14 | ₩195,976 | ₩196,710 | ₩194,761 | ₩195,682 | -0.15% | 776.4만 |
|---|
| 2026.05.13 | ₩193,934 | ₩196,149 | ₩193,680 | ₩195,789 | +0.96% | 1584.2만 |
|---|
| 2026.05.12 | ₩191,919 | ₩195,695 | ₩191,091 | ₩194,641 | +1.42% | 1189.7만 |
|---|
| 2026.05.11 | ₩191,839 | ₩193,534 | ₩190,397 | ₩190,891 | -0.49% | 925.6만 |
|---|
| 2026.05.08 | ₩192,960 | ₩193,600 | ₩191,078 | ₩191,492 | -0.76% | 1016.5만 |
|---|
| 2026.05.07 | ₩193,747 | ₩194,628 | ₩192,533 | ₩193,133 | -0.32% | 760.8만 |
|---|
| 2026.05.06 | ₩193,987 | ₩195,042 | ₩193,373 | ₩194,041 | +0.03% | 1061.4만 |
|---|
| 2026.05.05 | ₩193,881 | ₩194,388 | ₩192,733 | ₩193,907 | +0.01% | 717.5만 |
|---|
| 2026.05.04 | ₩192,920 | ₩193,787 | ₩192,599 | ₩193,147 | +0.12% | 1088.6만 |
|---|
| 2026.05.01 | ₩195,228 | ₩195,655 | ₩193,707 | ₩193,720 | -0.77% | 886.6만 |
|---|
| 2026.04.30 | ₩191,745 | ₩195,228 | ₩191,719 | ₩194,828 | +1.61% | 1258.8만 |
|---|
| 2026.04.29 | ₩189,850 | ₩191,171 | ₩189,463 | ₩190,624 | +0.41% | 1188.6만 |
|---|
| 2026.04.28 | ₩192,933 | ₩193,320 | ₩191,211 | ₩191,959 | -0.50% | 861.2만 |
|---|
| 2026.04.27 | ₩191,745 | ₩193,787 | ₩191,398 | ₩191,452 | -0.15% | 657.2만 |
|---|
| 2026.04.24 | ₩193,827 | ₩194,214 | ₩191,745 | ₩192,413 | -0.73% | 797만 |
|---|
| 2026.04.23 | ₩195,108 | ₩195,869 | ₩193,720 | ₩195,162 | +0.03% | 761.2만 |
|---|
| 2026.04.22 | ₩195,522 | ₩196,950 | ₩194,855 | ₩195,349 | -0.09% | 831.7만 |
|---|
| 2026.04.21 | ₩197,897 | ₩198,258 | ₩194,681 | ₩194,735 | -1.60% | 873.5만 |
|---|
| 2026.04.20 | ₩198,111 | ₩198,498 | ₩196,376 | ₩196,736 | -0.69% | 632.6만 |
|---|
| 2026.04.17 | ₩196,670 | ₩199,005 | ₩196,656 | ₩198,578 | +0.97% | 833.8만 |
|---|
| 2026.04.16 | ₩196,429 | ₩197,777 | ₩195,228 | ₩195,655 | -0.39% | 907.2만 |
|---|
| 2026.04.15 | ₩198,658 | ₩199,125 | ₩196,029 | ₩197,204 | -0.73% | 666.9만 |
|---|
| 2026.04.14 | ₩196,683 | ₩199,646 | ₩196,496 | ₩198,618 | +0.98% | 772.2만 |
|---|
| 2026.04.13 | ₩196,016 | ₩197,577 | ₩195,162 | ₩197,470 | +0.74% | 618.3만 |
|---|
| 2026.04.10 | ₩199,886 | ₩199,966 | ₩196,323 | ₩196,590 | -1.65% | 621.8만 |
|---|
| 2026.04.09 | ₩198,618 | ₩200,473 | ₩197,911 | ₩199,285 | +0.34% | 640.6만 |
|---|
| 2026.04.08 | ₩197,777 | ₩199,779 | ₩196,843 | ₩199,739 | +0.99% | 813.1만 |
|---|
| 2026.04.07 | ₩196,056 | ₩196,056 | ₩193,347 | ₩195,602 | -0.23% | 1026.3만 |
|---|
| 2026.04.06 | ₩195,215 | ₩196,363 | ₩194,521 | ₩195,215 | 0.00% | 727.3만 |
|---|
| 2026.04.02 | ₩196,082 | ₩197,991 | ₩195,202 | ₩195,922 | -0.08% | 1108.8만 |
|---|
| 2026.04.01 | ₩196,470 | ₩198,525 | ₩196,109 | ₩197,150 | +0.35% | 1689.9만 |
|---|
| 2026.03.31 | ₩193,253 | ₩195,842 | ₩192,973 | ₩195,655 | +1.24% | 1786.6만 |
|---|
| 2026.03.30 | ₩192,573 | ₩193,013 | ₩191,412 | ₩191,932 | -0.33% | 1480만 |
|---|
| 2026.03.27 | ₩194,468 | ₩194,574 | ₩190,931 | ₩191,185 | -1.69% | 1293.2만 |
|---|
| 2026.03.26 | ₩194,508 | ₩196,056 | ₩194,348 | ₩194,494 | -0.01% | 1332.1만 |
|---|
| 2026.03.25 | ₩194,428 | ₩195,762 | ₩193,974 | ₩195,162 | +0.38% | 1774.3만 |
|---|
| 2026.03.24 | ₩192,106 | ₩193,907 | ₩191,345 | ₩193,227 | +0.58% | 2423.1만 |
|---|
| 2026.03.23 | ₩195,589 | ₩195,869 | ₩192,973 | ₩193,200 | -1.22% | 2181.5만 |
|---|
| 2026.03.20 | ₩195,482 | ₩196,203 | ₩193,053 | ₩193,947 | -0.79% | 1658.2만 |
|---|
| 2026.03.19 | ₩196,363 | ₩197,631 | ₩195,242 | ₩195,655 | -0.36% | 1691.3만 |
|---|
| 2026.03.18 | ₩198,471 | ₩198,912 | ₩196,189 | ₩196,363 | -1.06% | 1556.5만 |
|---|
| 2026.03.17 | ₩201,808 | ₩202,648 | ₩199,566 | ₩199,699 | -1.04% | 1193.9만 |
|---|
| 2026.03.16 | ₩201,180 | ₩202,488 | ₩200,687 | ₩201,527 | +0.17% | 1089.7만 |
|---|
| 2026.03.13 | ₩201,567 | ₩203,249 | ₩199,739 | ₩199,899 | -0.83% | 1512.9만 |
|---|
| 2026.03.12 | ₩202,782 | ₩203,502 | ₩200,220 | ₩200,393 | -1.18% | 1567.1만 |
|---|
| 2026.03.11 | ₩203,970 | ₩204,397 | ₩202,768 | ₩203,983 | +0.01% | 1250.4만 |
|---|
| 2026.03.10 | ₩206,065 | ₩206,238 | ₩204,196 | ₩204,383 | -0.82% | 1724.8만 |
|---|
| 2026.03.09 | ₩202,555 | ₩206,252 | ₩201,688 | ₩205,865 | +1.63% | 1867.6만 |
|---|
| 2026.03.06 | ₩203,889 | ₩204,170 | ₩201,447 | ₩203,783 | -0.05% | 1817.4만 |
|---|
| 2026.03.05 | ₩207,026 | ₩207,786 | ₩203,809 | ₩205,398 | -0.79% | 2047.6만 |
|---|
| 2026.03.04 | ₩209,174 | ₩210,295 | ₩207,746 | ₩209,588 | +0.20% | 1274.6만 |
|---|
| 2026.03.03 | ₩209,067 | ₩210,042 | ₩206,852 | ₩209,174 | +0.05% | 2143.3만 |
|---|
| 2026.03.02 | ₩212,444 | ₩213,311 | ₩210,842 | ₩211,563 | -0.41% | 1864.1만 |
|---|
| 2026.02.27 | ₩209,174 | ₩213,845 | ₩209,134 | ₩213,792 | +2.21% | 1425만 |
|---|
| 2026.02.26 | ₩210,949 | ₩211,083 | ₩208,307 | ₩210,082 | -0.41% | 1534.4만 |
|---|
| 2026.02.25 | ₩210,682 | ₩212,497 | ₩210,349 | ₩210,629 | -0.03% | 1101.2만 |
|---|
| 2026.02.24 | ₩210,869 | ₩211,523 | ₩209,935 | ₩210,682 | -0.09% | 1288.7만 |
|---|
| 2026.02.23 | ₩209,695 | ₩211,763 | ₩209,695 | ₩211,576 | +0.90% | 1705.4만 |
|---|
| 2026.02.20 | ₩209,521 | ₩209,855 | ₩208,013 | ₩209,281 | -0.11% | 1336.9만 |
|---|
| 2026.02.19 | ₩209,788 | ₩210,482 | ₩208,440 | ₩209,868 | +0.04% | 1122.7만 |
|---|
| 2026.02.18 | ₩209,788 | ₩210,589 | ₩208,827 | ₩210,415 | +0.30% | 1188.6만 |
|---|
| 2026.02.17 | ₩210,896 | ₩212,070 | ₩209,695 | ₩210,015 | -0.42% | 1488.1만 |
|---|
| 2026.02.13 | ₩208,881 | ₩211,923 | ₩208,881 | ₩210,415 | +0.73% | 1664.8만 |
|---|
| 2026.02.12 | ₩208,467 | ₩210,082 | ₩207,493 | ₩208,187 | -0.13% | 1940.9만 |
|---|
| 2026.02.11 | ₩207,092 | ₩208,694 | ₩206,025 | ₩208,520 | +0.69% | 1173.8만 |
|---|
| 2026.02.10 | ₩209,067 | ₩209,735 | ₩207,172 | ₩207,293 | -0.85% | 1110.3만 |
|---|
| 2026.02.09 | ₩210,282 | ₩211,056 | ₩208,227 | ₩208,614 | -0.79% | 1182.3만 |
|---|
| 2026.02.06 | ₩208,240 | ₩210,589 | ₩208,067 | ₩210,469 | +1.07% | 1361.6만 |
|---|
| 2026.02.05 | ₩207,466 | ₩209,481 | ₩206,425 | ₩206,639 | -0.40% | 2142.2만 |
|---|
| 2026.02.04 | ₩206,599 | ₩209,228 | ₩205,825 | ₩208,227 | +0.79% | 2295.2만 |
|---|
| 2026.02.03 | ₩206,559 | ₩209,681 | ₩205,317 | ₩205,651 | -0.44% | 2114.2만 |
|---|
| 2026.02.02 | ₩206,292 | ₩208,200 | ₩206,051 | ₩207,773 | +0.72% | 1100.5만 |
|---|
| 2026.01.30 | ₩205,678 | ₩206,759 | ₩204,570 | ₩206,505 | +0.40% | 1186.4만 |
|---|
| 2026.01.29 | ₩205,851 | ₩206,412 | ₩204,850 | ₩205,277 | -0.28% | 1216.7만 |
|---|
| 2026.01.28 | ₩205,918 | ₩207,052 | ₩204,810 | ₩205,931 | +0.01% | 1142.7만 |
|---|
| 2026.01.27 | ₩207,920 | ₩209,641 | ₩207,039 | ₩207,453 | -0.22% | 1269.8만 |
|---|
| 2026.01.26 | ₩210,015 | ₩211,296 | ₩209,388 | ₩210,989 | +0.46% | 681만 |
|---|
| 2026.01.23 | ₩210,589 | ₩211,363 | ₩209,067 | ₩210,162 | -0.20% | 1019.1만 |
|---|
| 2026.01.22 | ₩210,389 | ₩212,497 | ₩210,188 | ₩211,243 | +0.41% | 1088.1만 |
|---|
| 2026.01.21 | ₩207,119 | ₩211,536 | ₩207,052 | ₩211,203 | +1.97% | 1639.4만 |
|---|
| 2026.01.20 | ₩205,518 | ₩208,080 | ₩204,490 | ₩207,386 | +0.91% | 1277.5만 |
|---|
| 2026.01.16 | ₩209,041 | ₩209,481 | ₩207,800 | ₩207,840 | -0.57% | 1195만 |
|---|
| 2026.01.15 | ₩209,935 | ₩210,122 | ₩207,346 | ₩209,468 | -0.22% | 1530.3만 |
|---|
| 2026.01.14 | ₩209,001 | ₩210,842 | ₩208,827 | ₩210,669 | +0.80% | 1351.7만 |
|---|
| 2026.01.13 | ₩210,389 | ₩210,415 | ₩207,840 | ₩209,174 | -0.58% | 1175.7만 |
|---|
| 2026.01.12 | ₩209,962 | ₩210,188 | ₩208,200 | ₩210,028 | +0.03% | 1225만 |
|---|
| 2026.01.09 | ₩211,296 | ₩212,097 | ₩209,868 | ₩209,935 | -0.64% | 1235.2만 |
|---|
| 2026.01.08 | ₩212,390 | ₩214,192 | ₩210,335 | ₩211,016 | -0.65% | 1761.1만 |
|---|
| 2026.01.07 | ₩211,576 | ₩214,312 | ₩211,576 | ₩213,071 | +0.71% | 1450.6만 |
|---|
| 2026.01.06 | ₩207,039 | ₩211,296 | ₩207,039 | ₩210,976 | +1.90% | 1778.4만 |
|---|
| 2026.01.05 | ₩206,305 | ₩207,373 | ₩204,143 | ₩206,906 | +0.29% | 1775.6만 |
|---|
| 2026.01.02 | ₩206,679 | ₩207,613 | ₩204,957 | ₩207,533 | +0.41% | 1099.8만 |
|---|
| 2025.12.31 | ₩207,653 | ₩207,973 | ₩206,545 | ₩206,585 | -0.51% | 420만 |
|---|
| 2025.12.30 | ₩207,733 | ₩208,160 | ₩207,119 | ₩207,760 | +0.01% | 435.5만 |
|---|
| 2025.12.29 | ₩208,280 | ₩208,841 | ₩207,760 | ₩207,933 | -0.17% | 635.7만 |
|---|
| 2025.12.26 | ₩207,773 | ₩208,347 | ₩207,319 | ₩208,253 | +0.23% | 443.9만 |
|---|
| 2025.12.24 | ₩207,079 | ₩208,107 | ₩207,052 | ₩207,920 | +0.41% | 308.6만 |
|---|
| 2025.12.23 | ₩206,438 | ₩207,733 | ₩206,372 | ₩206,839 | +0.19% | 746.6만 |
|---|
| 2025.12.22 | ₩205,718 | ₩207,346 | ₩205,251 | ₩207,253 | +0.75% | 706.4만 |
|---|
| 2025.12.19 | ₩205,411 | ₩207,880 | ₩205,411 | ₩206,772 | +0.66% | 857.2만 |
|---|
| 2025.12.18 | ₩205,184 | ₩207,092 | ₩205,091 | ₩205,398 | +0.10% | 887.6만 |
|---|
| 2025.12.17 | ₩205,825 | ₩206,559 | ₩205,077 | ₩205,237 | -0.29% | 909.3만 |
|---|
| 2025.12.16 | ₩208,240 | ₩208,347 | ₩204,303 | ₩205,611 | -1.26% | 1249.1만 |
|---|
| 2025.12.15 | ₩206,145 | ₩208,600 | ₩206,105 | ₩208,320 | +1.06% | 1468.2만 |
|---|
| 2025.12.12 | ₩205,184 | ₩206,265 | ₩204,730 | ₩205,598 | +0.20% | 1317.6만 |
|---|
| 2025.12.11 | ₩203,863 | ₩205,918 | ₩203,196 | ₩204,957 | +0.54% | 1470.3만 |
|---|
| 2025.12.10 | ₩200,687 | ₩203,089 | ₩200,006 | ₩203,035 | +1.17% | 1553.5만 |
|---|
| 2025.12.09 | ₩202,849 | ₩203,756 | ₩199,979 | ₩200,126 | -1.34% | 1154.3만 |
|---|
| 2025.12.08 | ₩204,650 | ₩204,744 | ₩201,781 | ₩202,088 | -1.25% | 1099.6만 |
|---|
| 2025.12.05 | ₩206,118 | ₩206,358 | ₩204,130 | ₩204,530 | -0.77% | 886.9만 |
|---|
| 2025.12.04 | ₩206,852 | ₩206,892 | ₩204,677 | ₩205,384 | -0.71% | 1367.5만 |
|---|
| 2025.12.03 | ₩206,412 | ₩207,893 | ₩206,398 | ₩206,959 | +0.27% | 1272.5만 |
|---|
| 2025.12.02 | ₩207,186 | ₩207,479 | ₩205,704 | ₩205,998 | -0.57% | 1615만 |
|---|
| 2025.12.01 | ₩209,575 | ₩210,669 | ₩207,092 | ₩207,239 | -1.11% | 1732.1만 |
|---|
| 2025.11.28 | ₩211,123 | ₩211,189 | ₩209,735 | ₩210,389 | -0.35% | 856만 |
|---|
| 2025.11.26 | ₩211,416 | ₩212,124 | ₩211,069 | ₩211,416 | 0.00% | 1239.9만 |
|---|
| 2025.11.25 | ₩207,880 | ₩212,043 | ₩207,880 | ₩211,883 | +1.93% | 1729.9만 |
|---|
| 2025.11.24 | ₩207,039 | ₩208,400 | ₩206,158 | ₩207,199 | +0.08% | 1792.8만 |
|---|
| 2025.11.21 | ₩202,568 | ₩207,800 | ₩202,462 | ₩206,332 | +1.86% | 2552.6만 |
|---|
| 2025.11.20 | ₩203,502 | ₩204,637 | ₩201,674 | ₩202,075 | -0.70% | 2527.9만 |
|---|
| 2025.11.19 | ₩203,489 | ₩204,090 | ₩202,275 | ₩203,289 | -0.10% | 1735.3만 |
|---|
| 2025.11.18 | ₩202,515 | ₩204,357 | ₩201,714 | ₩203,636 | +0.55% | 2449.4만 |
|---|
| 2025.11.17 | ₩201,968 | ₩204,610 | ₩201,701 | ₩202,448 | +0.24% | 1751.7만 |
|---|
| 2025.11.14 | ₩203,142 | ₩204,076 | ₩201,768 | ₩202,622 | -0.26% | 1546.9만 |
|---|
| 2025.11.13 | ₩202,902 | ₩206,212 | ₩202,662 | ₩203,836 | +0.46% | 2180.8만 |
|---|
| 2025.11.12 | ₩201,501 | ₩204,397 | ₩201,140 | ₩203,943 | +1.21% | 1784.8만 |
|---|
| 2025.11.11 | ₩196,977 | ₩201,274 | ₩196,977 | ₩201,087 | +2.09% | 1266만 |
|---|
| 2025.11.10 | ₩194,561 | ₩196,750 | ₩194,468 | ₩196,550 | +1.02% | 1230.6만 |
|---|
| 2025.11.07 | ₩194,628 | ₩195,042 | ₩193,133 | ₩195,028 | +0.21% | 1452.3만 |
|---|
| 2025.11.06 | ₩193,694 | ₩194,988 | ₩193,427 | ₩194,761 | +0.55% | 1439.6만 |
|---|
| 2025.11.05 | ₩193,013 | ₩195,188 | ₩192,679 | ₩194,388 | +0.71% | 1315.5만 |
|---|
| 2025.11.04 | ₩191,865 | ₩194,161 | ₩191,492 | ₩193,640 | +0.93% | 1418.2만 |
|---|
| 2025.11.03 | ₩192,266 | ₩192,920 | ₩190,611 | ₩192,773 | +0.26% | 1227.9만 |
|---|
| 2025.10.31 | ₩190,864 | ₩192,826 | ₩190,437 | ₩192,506 | +0.86% | 1058.1만 |
|---|
| 2025.10.30 | ₩192,119 | ₩194,107 | ₩191,865 | ₩192,573 | +0.24% | 1075.6만 |
|---|
| 2025.10.29 | ₩193,800 | ₩194,107 | ₩191,598 | ₩192,146 | -0.85% | 1242.6만 |
|---|
| 2025.10.28 | ₩195,389 | ₩195,562 | ₩193,760 | ₩194,107 | -0.66% | 865.3만 |
|---|
| 2025.10.27 | ₩194,961 | ₩195,442 | ₩193,800 | ₩195,335 | +0.19% | 646.7만 |
|---|
| 2025.10.24 | ₩195,228 | ₩195,856 | ₩194,681 | ₩194,881 | -0.18% | 700.7만 |
|---|
| 2025.10.23 | ₩194,201 | ₩195,522 | ₩194,001 | ₩194,895 | +0.36% | 792.5만 |
|---|
| 2025.10.22 | ₩195,122 | ₩195,816 | ₩194,227 | ₩194,788 | -0.17% | 1270.5만 |
|---|
| 2025.10.21 | ₩193,574 | ₩194,348 | ₩192,626 | ₩193,680 | +0.06% | 903.2만 |
|---|
| 2025.10.20 | ₩191,799 | ₩193,494 | ₩191,585 | ₩193,227 | +0.74% | 843.6만 |
|---|
| 2025.10.17 | ₩188,943 | ₩191,398 | ₩188,689 | ₩191,198 | +1.19% | 816만 |
|---|
| 2025.10.16 | ₩190,638 | ₩191,692 | ₩189,450 | ₩189,930 | -0.37% | 1119.4만 |
|---|
| 2025.10.15 | ₩189,530 | ₩191,171 | ₩188,649 | ₩190,251 | +0.38% | 726.1만 |
|---|
| 2025.10.14 | ₩188,969 | ₩190,651 | ₩188,235 | ₩189,957 | +0.52% | 1004.5만 |
|---|
| 2025.10.13 | ₩189,143 | ₩190,758 | ₩189,009 | ₩189,437 | +0.16% | 825.8만 |
|---|
| 2025.10.10 | ₩192,986 | ₩193,160 | ₩189,423 | ₩189,650 | -1.73% | 1335만 |
|---|