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 | ₩223,774 | ₩228,190 | ₩223,493 | ₩227,883 | +1.84% | 704.3만 |
| 2026.10.08 | ₩224,441 | ₩224,814 | ₩220,385 | ₩224,347 | -0.04% | 1112.3만 |
| 2026.10.07 | ₩223,960 | ₩227,309 | ₩223,373 | ₩225,214 | +0.56% | 888.1만 |
| 2026.10.06 | ₩224,134 | ₩225,508 | ₩221,225 | ₩222,920 | -0.54% | 733.9만 |
| 2026.10.05 | ₩221,466 | ₩223,840 | ₩220,785 | ₩223,293 | +0.83% | 730.1만 |
| 2026.10.02 | ₩222,199 | ₩222,600 | ₩220,492 | ₩221,706 | -0.22% | 714.8만 |
| 2026.10.01 | ₩224,334 | ₩224,934 | ₩221,239 | ₩221,732 | -1.16% | 1003만 |
| 2026.09.30 | ₩227,016 | ₩227,523 | ₩224,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,694 |
| -1.02% |
| 1213.5만 |
| 2026.09.29 | ₩227,536 | ₩228,857 | ₩225,228 | ₩227,776 | +0.11% | 898만 |
|---|
| 2026.09.28 | ₩226,762 | ₩229,297 | ₩226,242 | ₩228,483 | +0.76% | 606.9만 |
|---|
| 2026.09.25 | ₩226,722 | ₩228,096 | ₩225,028 | ₩227,736 | +0.45% | 600.4만 |
|---|
| 2026.09.24 | ₩225,268 | ₩228,857 | ₩225,094 | ₩226,629 | +0.60% | 887.1만 |
|---|
| 2026.09.23 | ₩226,709 | ₩228,163 | ₩224,387 | ₩225,201 | -0.66% | 742.9만 |
|---|
| 2026.09.22 | ₩225,188 | ₩227,763 | ₩223,947 | ₩226,655 | +0.65% | 712.5만 |
|---|
| 2026.09.21 | ₩223,227 | ₩226,175 | ₩222,600 | ₩225,481 | +1.01% | 761.7만 |
|---|
| 2026.09.18 | ₩224,494 | ₩225,548 | ₩223,840 | ₩224,654 | +0.07% | 1143.6만 |
|---|
| 2026.09.17 | ₩224,721 | ₩225,601 | ₩223,814 | ₩225,214 | +0.22% | 583.2만 |
|---|
| 2026.09.16 | ₩223,800 | ₩225,201 | ₩223,347 | ₩223,827 | +0.01% | 716.1만 |
|---|
| 2026.09.15 | ₩223,854 | ₩224,401 | ₩221,706 | ₩223,680 | -0.08% | 742.9만 |
|---|
| 2026.09.14 | ₩224,147 | ₩225,161 | ₩222,840 | ₩223,800 | -0.15% | 941.4만 |
|---|
| 2026.09.11 | ₩222,573 | ₩222,973 | ₩220,278 | ₩220,612 | -0.88% | 650.2만 |
|---|
| 2026.09.10 | ₩222,133 | ₩222,906 | ₩220,905 | ₩221,012 | -0.50% | 793.2만 |
|---|
| 2026.09.09 | ₩223,213 | ₩223,347 | ₩221,986 | ₩222,239 | -0.44% | 801.8만 |
|---|
| 2026.09.08 | ₩224,521 | ₩225,134 | ₩222,720 | ₩222,973 | -0.69% | 1106.7만 |
|---|
| 2026.09.04 | ₩228,657 | ₩230,177 | ₩228,456 | ₩228,737 | +0.04% | 608.3만 |
|---|
| 2026.09.03 | ₩232,232 | ₩232,352 | ₩228,643 | ₩231,151 | -0.47% | 593.4만 |
|---|
| 2026.09.02 | ₩229,590 | ₩232,779 | ₩229,590 | ₩230,738 | +0.50% | 780.5만 |
|---|
| 2026.09.01 | ₩230,298 | ₩231,512 | ₩228,176 | ₩229,030 | -0.55% | 782.1만 |
|---|
| 2026.08.31 | ₩227,136 | ₩228,110 | ₩225,735 | ₩227,523 | +0.17% | 731.3만 |
|---|
| 2026.08.28 | ₩228,710 | ₩229,083 | ₩227,589 | ₩228,350 | -0.16% | 491.2만 |
|---|
| 2026.08.27 | ₩229,404 | ₩230,951 | ₩228,710 | ₩228,910 | -0.22% | 711만 |
|---|
| 2026.08.26 | ₩232,579 | ₩233,259 | ₩231,405 | ₩231,525 | -0.45% | 561.7만 |
|---|
| 2026.08.25 | ₩232,739 | ₩234,567 | ₩232,192 | ₩233,860 | +0.48% | 543.4만 |
|---|
| 2026.08.24 | ₩232,686 | ₩233,366 | ₩231,245 | ₩233,073 | +0.17% | 593.1만 |
|---|
| 2026.08.21 | ₩229,350 | ₩234,273 | ₩229,190 | ₩232,966 | +1.58% | 1016.7만 |
|---|
| 2026.08.20 | ₩232,392 | ₩233,726 | ₩229,924 | ₩229,991 | -1.03% | 967.3만 |
|---|
| 2026.08.19 | ₩230,097 | ₩235,607 | ₩229,857 | ₩234,380 | +1.86% | 1653.9만 |
|---|
| 2026.08.18 | ₩225,028 | ₩227,202 | ₩224,734 | ₩226,442 | +0.63% | 753만 |
|---|
| 2026.08.17 | ₩222,066 | ₩223,960 | ₩221,279 | ₩222,866 | +0.36% | 722.6만 |
|---|
| 2026.08.14 | ₩223,680 | ₩223,827 | ₩222,066 | ₩223,293 | -0.17% | 502.4만 |
|---|
| 2026.08.13 | ₩226,122 | ₩226,415 | ₩223,920 | ₩224,641 | -0.65% | 673만 |
|---|
| 2026.08.12 | ₩222,026 | ₩225,308 | ₩221,145 | ₩224,721 | +1.21% | 713.8만 |
|---|
| 2026.08.11 | ₩224,507 | ₩226,349 | ₩223,654 | ₩224,147 | -0.16% | 668.1만 |
|---|
| 2026.08.10 | ₩221,039 | ₩224,801 | ₩220,865 | ₩224,721 | +1.67% | 699.6만 |
|---|
| 2026.08.07 | ₩218,691 | ₩221,159 | ₩217,356 | ₩221,039 | +1.07% | 797.2만 |
|---|
| 2026.08.06 | ₩221,652 | ₩222,826 | ₩217,503 | ₩219,398 | -1.02% | 943.5만 |
|---|
| 2026.08.05 | ₩218,317 | ₩220,598 | ₩216,956 | ₩219,011 | +0.32% | 1521.6만 |
|---|
| 2026.08.04 | ₩216,129 | ₩216,783 | ₩214,755 | ₩216,262 | +0.06% | 1513만 |
|---|
| 2026.08.03 | ₩218,304 | ₩219,771 | ₩215,262 | ₩216,449 | -0.85% | 1098.6만 |
|---|
| 2026.07.31 | ₩216,543 | ₩217,770 | ₩214,435 | ₩216,863 | +0.15% | 960.5만 |
|---|
| 2026.07.30 | ₩217,797 | ₩218,731 | ₩215,942 | ₩218,157 | +0.17% | 1247.5만 |
|---|
| 2026.07.29 | ₩223,000 | ₩224,347 | ₩221,159 | ₩221,786 | -0.54% | 1165.7만 |
|---|
| 2026.07.28 | ₩221,452 | ₩224,841 | ₩221,132 | ₩223,147 | +0.77% | 1277.5만 |
|---|
| 2026.07.27 | ₩217,477 | ₩219,558 | ₩216,596 | ₩217,997 | +0.24% | 805.6만 |
|---|
| 2026.07.24 | ₩216,756 | ₩217,797 | ₩215,569 | ₩216,890 | +0.06% | 764.8만 |
|---|
| 2026.07.23 | ₩213,327 | ₩215,609 | ₩212,554 | ₩215,382 | +0.96% | 644.8만 |
|---|
| 2026.07.22 | ₩214,755 | ₩214,755 | ₩212,060 | ₩212,700 | -0.96% | 560만 |
|---|
| 2026.07.21 | ₩210,165 | ₩213,954 | ₩209,765 | ₩213,794 | +1.73% | 659.5만 |
|---|
| 2026.07.20 | ₩214,795 | ₩215,449 | ₩212,367 | ₩212,460 | -1.09% | 663.5만 |
|---|
| 2026.07.17 | ₩215,876 | ₩218,797 | ₩214,635 | ₩214,915 | -0.44% | 916.7만 |
|---|
| 2026.07.16 | ₩213,928 | ₩216,983 | ₩213,381 | ₩215,862 | +0.90% | 1181.9만 |
|---|
| 2026.07.15 | ₩209,965 | ₩212,594 | ₩209,792 | ₩211,179 | +0.58% | 1088.5만 |
|---|
| 2026.07.14 | ₩213,167 | ₩213,568 | ₩210,499 | ₩211,179 | -0.93% | 1152.3만 |
|---|
| 2026.07.13 | ₩214,755 | ₩216,449 | ₩213,888 | ₩215,342 | +0.27% | 687.3만 |
|---|
| 2026.07.10 | ₩216,769 | ₩217,010 | ₩213,781 | ₩214,581 | -1.01% | 949.7만 |
|---|
| 2026.07.09 | ₩215,862 | ₩218,024 | ₩215,275 | ₩216,356 | +0.23% | 957.6만 |
|---|
| 2026.07.08 | ₩218,024 | ₩218,784 | ₩216,476 | ₩216,529 | -0.69% | 928.8만 |
|---|
| 2026.07.07 | ₩219,798 | ₩220,945 | ₩218,637 | ₩219,384 | -0.19% | 1214.4만 |
|---|
| 2026.07.06 | ₩217,730 | ₩218,064 | ₩213,794 | ₩216,076 | -0.76% | 1612.3만 |
|---|
| 2026.07.02 | ₩214,355 | ₩218,597 | ₩213,968 | ₩218,450 | +1.91% | 1471.9만 |
|---|
| 2026.07.01 | ₩212,940 | ₩213,407 | ₩211,460 | ₩212,847 | -0.04% | 1012.4만 |
|---|
| 2026.06.30 | ₩214,808 | ₩215,128 | ₩210,739 | ₩211,673 | -1.46% | 1155.9만 |
|---|
| 2026.06.29 | ₩214,395 | ₩214,915 | ₩213,301 | ₩214,448 | +0.02% | 1293.5만 |
|---|
| 2026.06.26 | ₩208,551 | ₩214,315 | ₩208,364 | ₩213,914 | +2.57% | 1656.4만 |
|---|
| 2026.06.25 | ₩205,389 | ₩209,739 | ₩204,909 | ₩207,631 | +1.09% | 941.9만 |
|---|
| 2026.06.24 | ₩204,295 | ₩206,350 | ₩203,401 | ₩204,589 | +0.14% | 1007만 |
|---|
| 2026.06.23 | ₩202,107 | ₩203,361 | ₩201,454 | ₩203,028 | +0.46% | 948만 |
|---|
| 2026.06.22 | ₩199,226 | ₩200,947 | ₩198,865 | ₩200,200 | +0.49% | 1170.6만 |
|---|
| 2026.06.18 | ₩201,814 | ₩201,814 | ₩198,505 | ₩199,319 | -1.24% | 1087.9만 |
|---|
| 2026.06.17 | ₩202,854 | ₩203,548 | ₩200,079 | ₩201,067 | -0.88% | 1099.1만 |
|---|
| 2026.06.16 | ₩204,922 | ₩205,082 | ₩202,414 | ₩204,042 | -0.43% | 863만 |
|---|
| 2026.06.15 | ₩205,069 | ₩205,296 | ₩202,481 | ₩203,975 | -0.53% | 952.5만 |
|---|
| 2026.06.12 | ₩206,750 | ₩207,004 | ₩204,616 | ₩205,203 | -0.75% | 911.1만 |
|---|
| 2026.06.11 | ₩204,736 | ₩207,004 | ₩203,935 | ₩205,576 | +0.41% | 1054.9만 |
|---|
| 2026.06.10 | ₩206,737 | ₩206,964 | ₩203,882 | ₩203,922 | -1.36% | 1171.2만 |
|---|
| 2026.06.09 | ₩204,762 | ₩206,763 | ₩204,362 | ₩206,216 | +0.71% | 1312.6만 |
|---|
| 2026.06.08 | ₩204,442 | ₩206,083 | ₩203,335 | ₩203,655 | -0.39% | 1064만 |
|---|
| 2026.06.05 | ₩204,629 | ₩206,390 | ₩204,015 | ₩204,135 | -0.24% | 2072.3만 |
|---|
| 2026.06.04 | ₩200,626 | ₩203,508 | ₩200,506 | ₩202,894 | +1.13% | 1405.2만 |
|---|
| 2026.06.03 | ₩194,996 | ₩197,518 | ₩194,876 | ₩196,851 | +0.95% | 983.6만 |
|---|
| 2026.06.02 | ₩195,784 | ₩196,477 | ₩193,862 | ₩195,317 | -0.24% | 1202.4만 |
|---|
| 2026.06.01 | ₩198,145 | ₩198,625 | ₩196,464 | ₩197,238 | -0.46% | 1258.3만 |
|---|
| 2026.05.29 | ₩201,254 | ₩201,507 | ₩198,919 | ₩199,412 | -0.91% | 1319.6만 |
|---|
| 2026.05.28 | ₩198,985 | ₩201,921 | ₩198,932 | ₩201,294 | +1.16% | 1039.7만 |
|---|
| 2026.05.27 | ₩198,372 | ₩200,386 | ₩197,825 | ₩198,505 | +0.07% | 1006.3만 |
|---|
| 2026.05.26 | ₩200,053 | ₩200,520 | ₩198,038 | ₩198,132 | -0.96% | 659만 |
|---|
| 2026.05.22 | ₩198,905 | ₩200,546 | ₩198,785 | ₩199,973 | +0.54% | 691.5만 |
|---|
| 2026.05.21 | ₩195,984 | ₩197,851 | ₩194,570 | ₩197,651 | +0.85% | 715.7만 |
|---|
| 2026.05.20 | ₩196,838 | ₩197,478 | ₩195,170 | ₩196,291 | -0.28% | 1052.8만 |
|---|
| 2026.05.19 | ₩194,276 | ₩197,545 | ₩193,249 | ₩196,544 | +1.17% | 1238.8만 |
|---|
| 2026.05.18 | ₩192,782 | ₩194,503 | ₩192,275 | ₩194,409 | +0.84% | 794.9만 |
|---|
| 2026.05.15 | ₩195,797 | ₩196,331 | ₩193,302 | ₩193,582 | -1.13% | 904만 |
|---|
| 2026.05.14 | ₩195,917 | ₩196,651 | ₩194,703 | ₩195,623 | -0.15% | 776.4만 |
|---|
| 2026.05.13 | ₩193,876 | ₩196,090 | ₩193,622 | ₩195,730 | +0.96% | 1584.2만 |
|---|
| 2026.05.12 | ₩191,861 | ₩195,637 | ₩191,034 | ₩194,583 | +1.42% | 1189.7만 |
|---|
| 2026.05.11 | ₩191,781 | ₩193,476 | ₩190,340 | ₩190,834 | -0.49% | 925.6만 |
|---|
| 2026.05.08 | ₩192,902 | ₩193,542 | ₩191,021 | ₩191,434 | -0.76% | 1016.5만 |
|---|
| 2026.05.07 | ₩193,689 | ₩194,570 | ₩192,475 | ₩193,075 | -0.32% | 760.8만 |
|---|
| 2026.05.06 | ₩193,929 | ₩194,983 | ₩193,315 | ₩193,982 | +0.03% | 1061.4만 |
|---|
| 2026.05.05 | ₩193,822 | ₩194,329 | ₩192,675 | ₩193,849 | +0.01% | 717.5만 |
|---|
| 2026.05.04 | ₩192,862 | ₩193,729 | ₩192,542 | ₩193,089 | +0.12% | 1088.6만 |
|---|
| 2026.05.01 | ₩195,170 | ₩195,597 | ₩193,649 | ₩193,662 | -0.77% | 886.6만 |
|---|
| 2026.04.30 | ₩191,688 | ₩195,170 | ₩191,661 | ₩194,770 | +1.61% | 1258.8만 |
|---|
| 2026.04.29 | ₩189,793 | ₩191,114 | ₩189,406 | ₩190,567 | +0.41% | 1188.6만 |
|---|
| 2026.04.28 | ₩192,875 | ₩193,262 | ₩191,154 | ₩191,901 | -0.50% | 861.2만 |
|---|
| 2026.04.27 | ₩191,688 | ₩193,729 | ₩191,341 | ₩191,394 | -0.15% | 657.2만 |
|---|
| 2026.04.24 | ₩193,769 | ₩194,156 | ₩191,688 | ₩192,355 | -0.73% | 797만 |
|---|
| 2026.04.23 | ₩195,050 | ₩195,810 | ₩193,662 | ₩195,103 | +0.03% | 761.2만 |
|---|
| 2026.04.22 | ₩195,463 | ₩196,891 | ₩194,796 | ₩195,290 | -0.09% | 831.7만 |
|---|
| 2026.04.21 | ₩197,838 | ₩198,198 | ₩194,623 | ₩194,676 | -1.60% | 873.5만 |
|---|
| 2026.04.20 | ₩198,052 | ₩198,439 | ₩196,317 | ₩196,677 | -0.69% | 632.6만 |
|---|
| 2026.04.17 | ₩196,611 | ₩198,945 | ₩196,597 | ₩198,519 | +0.97% | 833.8만 |
|---|
| 2026.04.16 | ₩196,371 | ₩197,718 | ₩195,170 | ₩195,597 | -0.39% | 907.2만 |
|---|
| 2026.04.15 | ₩198,599 | ₩199,066 | ₩195,970 | ₩197,144 | -0.73% | 666.9만 |
|---|
| 2026.04.14 | ₩196,624 | ₩199,586 | ₩196,437 | ₩198,559 | +0.98% | 772.2만 |
|---|
| 2026.04.13 | ₩195,957 | ₩197,518 | ₩195,103 | ₩197,411 | +0.74% | 618.3만 |
|---|
| 2026.04.10 | ₩199,826 | ₩199,906 | ₩196,264 | ₩196,531 | -1.65% | 621.8만 |
|---|
| 2026.04.09 | ₩198,559 | ₩200,413 | ₩197,851 | ₩199,226 | +0.34% | 640.6만 |
|---|
| 2026.04.08 | ₩197,718 | ₩199,719 | ₩196,784 | ₩199,679 | +0.99% | 813.1만 |
|---|
| 2026.04.07 | ₩195,997 | ₩195,997 | ₩193,289 | ₩195,543 | -0.23% | 1026.3만 |
|---|
| 2026.04.06 | ₩195,157 | ₩196,304 | ₩194,463 | ₩195,157 | 0.00% | 727.3만 |
|---|
| 2026.04.02 | ₩196,024 | ₩197,932 | ₩195,143 | ₩195,864 | -0.08% | 1108.8만 |
|---|
| 2026.04.01 | ₩196,411 | ₩198,465 | ₩196,050 | ₩197,091 | +0.35% | 1689.9만 |
|---|
| 2026.03.31 | ₩193,195 | ₩195,784 | ₩192,915 | ₩195,597 | +1.24% | 1786.6만 |
|---|
| 2026.03.30 | ₩192,515 | ₩192,955 | ₩191,354 | ₩191,875 | -0.33% | 1480만 |
|---|
| 2026.03.27 | ₩194,409 | ₩194,516 | ₩190,874 | ₩191,127 | -1.69% | 1293.2만 |
|---|
| 2026.03.26 | ₩194,449 | ₩195,997 | ₩194,289 | ₩194,436 | -0.01% | 1332.1만 |
|---|
| 2026.03.25 | ₩194,369 | ₩195,704 | ₩193,916 | ₩195,103 | +0.38% | 1774.3만 |
|---|
| 2026.03.24 | ₩192,048 | ₩193,849 | ₩191,288 | ₩193,169 | +0.58% | 2423.1만 |
|---|
| 2026.03.23 | ₩195,530 | ₩195,810 | ₩192,915 | ₩193,142 | -1.22% | 2181.5만 |
|---|
| 2026.03.20 | ₩195,423 | ₩196,144 | ₩192,995 | ₩193,889 | -0.79% | 1658.2만 |
|---|
| 2026.03.19 | ₩196,304 | ₩197,571 | ₩195,183 | ₩195,597 | -0.36% | 1691.3만 |
|---|
| 2026.03.18 | ₩198,412 | ₩198,852 | ₩196,130 | ₩196,304 | -1.06% | 1556.5만 |
|---|
| 2026.03.17 | ₩201,747 | ₩202,588 | ₩199,506 | ₩199,639 | -1.04% | 1193.9만 |
|---|
| 2026.03.16 | ₩201,120 | ₩202,428 | ₩200,626 | ₩201,467 | +0.17% | 1089.7만 |
|---|
| 2026.03.13 | ₩201,507 | ₩203,188 | ₩199,679 | ₩199,839 | -0.83% | 1512.9만 |
|---|
| 2026.03.12 | ₩202,721 | ₩203,441 | ₩200,160 | ₩200,333 | -1.18% | 1567.1만 |
|---|
| 2026.03.11 | ₩203,908 | ₩204,335 | ₩202,708 | ₩203,922 | +0.01% | 1250.4만 |
|---|
| 2026.03.10 | ₩206,003 | ₩206,176 | ₩204,135 | ₩204,322 | -0.82% | 1724.8만 |
|---|
| 2026.03.09 | ₩202,494 | ₩206,190 | ₩201,627 | ₩205,803 | +1.63% | 1867.6만 |
|---|
| 2026.03.06 | ₩203,828 | ₩204,109 | ₩201,387 | ₩203,722 | -0.05% | 1817.4만 |
|---|
| 2026.03.05 | ₩206,964 | ₩207,724 | ₩203,748 | ₩205,336 | -0.79% | 2047.6만 |
|---|
| 2026.03.04 | ₩209,112 | ₩210,232 | ₩207,684 | ₩209,525 | +0.20% | 1274.6만 |
|---|
| 2026.03.03 | ₩209,005 | ₩209,979 | ₩206,790 | ₩209,112 | +0.05% | 2143.3만 |
|---|
| 2026.03.02 | ₩212,380 | ₩213,247 | ₩210,779 | ₩211,500 | -0.41% | 1864.1만 |
|---|
| 2026.02.27 | ₩209,112 | ₩213,781 | ₩209,072 | ₩213,728 | +2.21% | 1425만 |
|---|
| 2026.02.26 | ₩210,886 | ₩211,019 | ₩208,244 | ₩210,019 | -0.41% | 1534.4만 |
|---|
| 2026.02.25 | ₩210,619 | ₩212,434 | ₩210,286 | ₩210,566 | -0.03% | 1101.2만 |
|---|
| 2026.02.24 | ₩210,806 | ₩211,460 | ₩209,872 | ₩210,619 | -0.09% | 1288.7만 |
|---|
| 2026.02.23 | ₩209,632 | ₩211,700 | ₩209,632 | ₩211,513 | +0.90% | 1705.4만 |
|---|
| 2026.02.20 | ₩209,458 | ₩209,792 | ₩207,951 | ₩209,218 | -0.11% | 1336.9만 |
|---|
| 2026.02.19 | ₩209,725 | ₩210,419 | ₩208,378 | ₩209,805 | +0.04% | 1122.7만 |
|---|
| 2026.02.18 | ₩209,725 | ₩210,526 | ₩208,765 | ₩210,352 | +0.30% | 1188.6만 |
|---|
| 2026.02.17 | ₩210,833 | ₩212,007 | ₩209,632 | ₩209,952 | -0.42% | 1488.1만 |
|---|
| 2026.02.13 | ₩208,818 | ₩211,860 | ₩208,818 | ₩210,352 | +0.73% | 1664.8만 |
|---|
| 2026.02.12 | ₩208,404 | ₩210,019 | ₩207,431 | ₩208,124 | -0.13% | 1940.9만 |
|---|
| 2026.02.11 | ₩207,030 | ₩208,631 | ₩205,963 | ₩208,458 | +0.69% | 1173.8만 |
|---|
| 2026.02.10 | ₩209,005 | ₩209,672 | ₩207,110 | ₩207,230 | -0.85% | 1110.3만 |
|---|
| 2026.02.09 | ₩210,219 | ₩210,993 | ₩208,164 | ₩208,551 | -0.79% | 1182.3만 |
|---|
| 2026.02.06 | ₩208,178 | ₩210,526 | ₩208,004 | ₩210,406 | +1.07% | 1361.6만 |
|---|
| 2026.02.05 | ₩207,404 | ₩209,418 | ₩206,363 | ₩206,577 | -0.40% | 2142.2만 |
|---|
| 2026.02.04 | ₩206,537 | ₩209,165 | ₩205,763 | ₩208,164 | +0.79% | 2295.2만 |
|---|
| 2026.02.03 | ₩206,497 | ₩209,618 | ₩205,256 | ₩205,589 | -0.44% | 2114.2만 |
|---|
| 2026.02.02 | ₩206,230 | ₩208,138 | ₩205,990 | ₩207,711 | +0.72% | 1100.5만 |
|---|
| 2026.01.30 | ₩205,616 | ₩206,697 | ₩204,509 | ₩206,443 | +0.40% | 1186.4만 |
|---|
| 2026.01.29 | ₩205,790 | ₩206,350 | ₩204,789 | ₩205,216 | -0.28% | 1216.7만 |
|---|
| 2026.01.28 | ₩205,856 | ₩206,990 | ₩204,749 | ₩205,870 | +0.01% | 1142.7만 |
|---|
| 2026.01.27 | ₩207,857 | ₩209,578 | ₩206,977 | ₩207,391 | -0.22% | 1269.8만 |
|---|
| 2026.01.26 | ₩209,952 | ₩211,233 | ₩209,325 | ₩210,926 | +0.46% | 681만 |
|---|
| 2026.01.23 | ₩210,526 | ₩211,300 | ₩209,005 | ₩210,099 | -0.20% | 1019.1만 |
|---|
| 2026.01.22 | ₩210,326 | ₩212,434 | ₩210,125 | ₩211,179 | +0.41% | 1088.1만 |
|---|
| 2026.01.21 | ₩207,057 | ₩211,473 | ₩206,990 | ₩211,139 | +1.97% | 1639.4만 |
|---|
| 2026.01.20 | ₩205,456 | ₩208,018 | ₩204,429 | ₩207,324 | +0.91% | 1277.5만 |
|---|
| 2026.01.16 | ₩208,978 | ₩209,418 | ₩207,737 | ₩207,777 | -0.57% | 1195만 |
|---|
| 2026.01.15 | ₩209,872 | ₩210,059 | ₩207,284 | ₩209,405 | -0.22% | 1530.3만 |
|---|
| 2026.01.14 | ₩208,938 | ₩210,779 | ₩208,765 | ₩210,606 | +0.80% | 1351.7만 |
|---|
| 2026.01.13 | ₩210,326 | ₩210,352 | ₩207,777 | ₩209,112 | -0.58% | 1175.7만 |
|---|
| 2026.01.12 | ₩209,899 | ₩210,125 | ₩208,138 | ₩209,965 | +0.03% | 1225만 |
|---|
| 2026.01.09 | ₩211,233 | ₩212,033 | ₩209,805 | ₩209,872 | -0.64% | 1235.2만 |
|---|
| 2026.01.08 | ₩212,327 | ₩214,128 | ₩210,272 | ₩210,953 | -0.65% | 1761.1만 |
|---|
| 2026.01.07 | ₩211,513 | ₩214,248 | ₩211,513 | ₩213,007 | +0.71% | 1450.6만 |
|---|
| 2026.01.06 | ₩206,977 | ₩211,233 | ₩206,977 | ₩210,913 | +1.90% | 1778.4만 |
|---|
| 2026.01.05 | ₩206,243 | ₩207,310 | ₩204,082 | ₩206,844 | +0.29% | 1775.6만 |
|---|
| 2026.01.02 | ₩206,617 | ₩207,551 | ₩204,896 | ₩207,471 | +0.41% | 1099.8만 |
|---|
| 2025.12.31 | ₩207,591 | ₩207,911 | ₩206,483 | ₩206,523 | -0.51% | 420만 |
|---|
| 2025.12.30 | ₩207,671 | ₩208,098 | ₩207,057 | ₩207,697 | +0.01% | 435.5만 |
|---|
| 2025.12.29 | ₩208,218 | ₩208,778 | ₩207,697 | ₩207,871 | -0.17% | 635.7만 |
|---|
| 2025.12.26 | ₩207,711 | ₩208,284 | ₩207,257 | ₩208,191 | +0.23% | 443.9만 |
|---|
| 2025.12.24 | ₩207,017 | ₩208,044 | ₩206,990 | ₩207,857 | +0.41% | 308.6만 |
|---|
| 2025.12.23 | ₩206,377 | ₩207,671 | ₩206,310 | ₩206,777 | +0.19% | 746.6만 |
|---|
| 2025.12.22 | ₩205,656 | ₩207,284 | ₩205,189 | ₩207,190 | +0.75% | 706.4만 |
|---|
| 2025.12.19 | ₩205,349 | ₩207,817 | ₩205,349 | ₩206,710 | +0.66% | 857.2만 |
|---|
| 2025.12.18 | ₩205,122 | ₩207,030 | ₩205,029 | ₩205,336 | +0.10% | 887.6만 |
|---|
| 2025.12.17 | ₩205,763 | ₩206,497 | ₩205,016 | ₩205,176 | -0.29% | 909.3만 |
|---|
| 2025.12.16 | ₩208,178 | ₩208,284 | ₩204,242 | ₩205,549 | -1.26% | 1249.1만 |
|---|
| 2025.12.15 | ₩206,083 | ₩208,538 | ₩206,043 | ₩208,258 | +1.06% | 1468.2만 |
|---|
| 2025.12.12 | ₩205,122 | ₩206,203 | ₩204,669 | ₩205,536 | +0.20% | 1317.6만 |
|---|
| 2025.12.11 | ₩203,802 | ₩205,856 | ₩203,135 | ₩204,896 | +0.54% | 1470.3만 |
|---|
| 2025.12.10 | ₩200,626 | ₩203,028 | ₩199,946 | ₩202,975 | +1.17% | 1553.5만 |
|---|
| 2025.12.09 | ₩202,788 | ₩203,695 | ₩199,919 | ₩200,066 | -1.34% | 1154.3만 |
|---|
| 2025.12.08 | ₩204,589 | ₩204,682 | ₩201,720 | ₩202,027 | -1.25% | 1099.6만 |
|---|
| 2025.12.05 | ₩206,056 | ₩206,297 | ₩204,069 | ₩204,469 | -0.77% | 886.9만 |
|---|
| 2025.12.04 | ₩206,790 | ₩206,830 | ₩204,616 | ₩205,323 | -0.71% | 1367.5만 |
|---|
| 2025.12.03 | ₩206,350 | ₩207,831 | ₩206,337 | ₩206,897 | +0.27% | 1272.5만 |
|---|
| 2025.12.02 | ₩207,124 | ₩207,417 | ₩205,643 | ₩205,936 | -0.57% | 1615만 |
|---|
| 2025.12.01 | ₩209,512 | ₩210,606 | ₩207,030 | ₩207,177 | -1.11% | 1732.1만 |
|---|
| 2025.11.28 | ₩211,059 | ₩211,126 | ₩209,672 | ₩210,326 | -0.35% | 856만 |
|---|
| 2025.11.26 | ₩211,353 | ₩212,060 | ₩211,006 | ₩211,353 | 0.00% | 1239.9만 |
|---|
| 2025.11.25 | ₩207,817 | ₩211,980 | ₩207,817 | ₩211,820 | +1.93% | 1729.9만 |
|---|
| 2025.11.24 | ₩206,977 | ₩208,338 | ₩206,096 | ₩207,137 | +0.08% | 1792.8만 |
|---|
| 2025.11.21 | ₩202,508 | ₩207,737 | ₩202,401 | ₩206,270 | +1.86% | 2552.6만 |
|---|
| 2025.11.20 | ₩203,441 | ₩204,575 | ₩201,614 | ₩202,014 | -0.70% | 2527.9만 |
|---|
| 2025.11.19 | ₩203,428 | ₩204,028 | ₩202,214 | ₩203,228 | -0.10% | 1735.3만 |
|---|
| 2025.11.18 | ₩202,454 | ₩204,295 | ₩201,654 | ₩203,575 | +0.55% | 2449.4만 |
|---|
| 2025.11.17 | ₩201,907 | ₩204,549 | ₩201,640 | ₩202,388 | +0.24% | 1751.7만 |
|---|
| 2025.11.14 | ₩203,081 | ₩204,015 | ₩201,707 | ₩202,561 | -0.26% | 1546.9만 |
|---|
| 2025.11.13 | ₩202,841 | ₩206,150 | ₩202,601 | ₩203,775 | +0.46% | 2180.8만 |
|---|
| 2025.11.12 | ₩201,440 | ₩204,335 | ₩201,080 | ₩203,882 | +1.21% | 1784.8만 |
|---|
| 2025.11.11 | ₩196,918 | ₩201,213 | ₩196,918 | ₩201,027 | +2.09% | 1266만 |
|---|
| 2025.11.10 | ₩194,503 | ₩196,691 | ₩194,409 | ₩196,491 | +1.02% | 1230.6만 |
|---|
| 2025.11.07 | ₩194,570 | ₩194,983 | ₩193,075 | ₩194,970 | +0.21% | 1452.3만 |
|---|
| 2025.11.06 | ₩193,636 | ₩194,930 | ₩193,369 | ₩194,703 | +0.55% | 1439.6만 |
|---|
| 2025.11.05 | ₩192,955 | ₩195,130 | ₩192,622 | ₩194,329 | +0.71% | 1315.5만 |
|---|
| 2025.11.04 | ₩191,808 | ₩194,103 | ₩191,434 | ₩193,582 | +0.93% | 1418.2만 |
|---|
| 2025.11.03 | ₩192,208 | ₩192,862 | ₩190,554 | ₩192,715 | +0.26% | 1227.9만 |
|---|
| 2025.10.31 | ₩190,807 | ₩192,768 | ₩190,380 | ₩192,448 | +0.86% | 1058.1만 |
|---|
| 2025.10.30 | ₩192,061 | ₩194,049 | ₩191,808 | ₩192,515 | +0.24% | 1075.6만 |
|---|
| 2025.10.29 | ₩193,742 | ₩194,049 | ₩191,541 | ₩192,088 | -0.85% | 1242.6만 |
|---|
| 2025.10.28 | ₩195,330 | ₩195,503 | ₩193,702 | ₩194,049 | -0.66% | 865.3만 |
|---|
| 2025.10.27 | ₩194,903 | ₩195,383 | ₩193,742 | ₩195,277 | +0.19% | 646.7만 |
|---|
| 2025.10.24 | ₩195,170 | ₩195,797 | ₩194,623 | ₩194,823 | -0.18% | 700.7만 |
|---|
| 2025.10.23 | ₩194,143 | ₩195,463 | ₩193,942 | ₩194,836 | +0.36% | 792.5만 |
|---|
| 2025.10.22 | ₩195,063 | ₩195,757 | ₩194,169 | ₩194,730 | -0.17% | 1270.5만 |
|---|
| 2025.10.21 | ₩193,516 | ₩194,289 | ₩192,568 | ₩193,622 | +0.06% | 903.2만 |
|---|
| 2025.10.20 | ₩191,741 | ₩193,436 | ₩191,528 | ₩193,169 | +0.74% | 843.6만 |
|---|
| 2025.10.17 | ₩188,886 | ₩191,341 | ₩188,633 | ₩191,141 | +1.19% | 816만 |
|---|
| 2025.10.16 | ₩190,580 | ₩191,634 | ₩189,393 | ₩189,873 | -0.37% | 1119.4만 |
|---|
| 2025.10.15 | ₩189,473 | ₩191,114 | ₩188,593 | ₩190,194 | +0.38% | 726.1만 |
|---|
| 2025.10.14 | ₩188,913 | ₩190,594 | ₩188,179 | ₩189,900 | +0.52% | 1004.5만 |
|---|
| 2025.10.13 | ₩189,086 | ₩190,701 | ₩188,953 | ₩189,380 | +0.16% | 825.8만 |
|---|
| 2025.10.10 | ₩192,929 | ₩193,102 | ₩189,366 | ₩189,593 | -1.73% | 1335만 |
|---|