시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Pharmaceuticals ETF 과거 주가
State Street SPDR S&P Pharmaceuticals ETF · XPH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Pharmaceuticals ETF · XPH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,107 | ₩86,966 | ₩84,973 | ₩86,458 | +1.59% | 8.3만 |
| 2026.10.08 | ₩84,117 | ₩85,241 | ₩83,262 | ₩85,094 | +1.16% | 18.8만 |
| 2026.10.07 | ₩83,435 | ₩85,134 | ₩83,435 | ₩84,131 | +0.83% | 25.2만 |
| 2026.10.06 | ₩85,441 | ₩85,522 | ₩83,141 | ₩84,131 | -1.53% | 53.4만 |
| 2026.10.05 | ₩85,000 | ₩85,695 | ₩84,291 | ₩85,134 | +0.16% | 42.7만 |
| 2026.10.02 | ₩85,990 | ₩86,244 | ₩84,826 | ₩85,107 | -1.03% | 31.3만 |
| 2026.10.01 | ₩86,591 | ₩87,354 | ₩85,268 | ₩85,294 | -1.50% | 59만 |
| 2026.09.30 | ₩89,012 | ₩89,186 | ₩86,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,926 |
| -2.34% |
| 13.8만 |
| 2026.09.29 | ₩89,172 | ₩89,507 | ₩88,116 | ₩88,383 | -0.88% | 15.5만 |
|---|
| 2026.09.28 | ₩87,942 | ₩89,587 | ₩87,661 | ₩89,453 | +1.72% | 27.8만 |
|---|
| 2026.09.25 | ₩89,066 | ₩89,186 | ₩87,862 | ₩88,383 | -0.77% | 6.6만 |
|---|
| 2026.09.24 | ₩88,638 | ₩89,266 | ₩87,594 | ₩88,798 | +0.18% | 8.2만 |
|---|
| 2026.09.23 | ₩92,021 | ₩92,101 | ₩88,236 | ₩88,571 | -3.75% | 11.3만 |
|---|
| 2026.09.22 | ₩90,924 | ₩92,222 | ₩90,577 | ₩91,981 | +1.16% | 9.5만 |
|---|
| 2026.09.21 | ₩89,975 | ₩90,523 | ₩89,186 | ₩90,296 | +0.36% | 9.2만 |
|---|
| 2026.09.18 | ₩90,590 | ₩90,590 | ₩89,306 | ₩89,520 | -1.18% | 54.9만 |
|---|
| 2026.09.17 | ₩90,603 | ₩91,392 | ₩90,135 | ₩90,603 | 0.00% | 5.3만 |
|---|
| 2026.09.16 | ₩89,520 | ₩90,229 | ₩88,838 | ₩89,320 | -0.22% | 6.8만 |
|---|
| 2026.09.15 | ₩90,537 | ₩90,537 | ₩88,678 | ₩89,320 | -1.34% | 12.7만 |
|---|
| 2026.09.14 | ₩90,684 | ₩91,754 | ₩90,684 | ₩90,804 | +0.13% | 21.1만 |
|---|
| 2026.09.11 | ₩91,713 | ₩92,315 | ₩90,282 | ₩90,282 | -1.56% | 42.5만 |
|---|
| 2026.09.10 | ₩92,128 | ₩92,355 | ₩90,817 | ₩90,951 | -1.28% | 14.9만 |
|---|
| 2026.09.09 | ₩93,933 | ₩94,335 | ₩92,502 | ₩92,703 | -1.31% | 7.8만 |
|---|
| 2026.09.08 | ₩94,134 | ₩94,722 | ₩93,412 | ₩94,121 | -0.01% | 9.3만 |
|---|
| 2026.09.04 | ₩94,308 | ₩95,124 | ₩94,054 | ₩94,856 | +0.58% | 6.9만 |
|---|
| 2026.09.03 | ₩95,832 | ₩95,979 | ₩94,468 | ₩94,990 | -0.88% | 9.3만 |
|---|
| 2026.09.02 | ₩94,080 | ₩95,939 | ₩93,800 | ₩95,578 | +1.59% | 42.2만 |
|---|
| 2026.09.01 | ₩93,826 | ₩94,294 | ₩93,612 | ₩93,746 | -0.09% | 21.9만 |
|---|
| 2026.08.31 | ₩94,455 | ₩94,776 | ₩93,546 | ₩94,442 | -0.01% | 52.1만 |
|---|
| 2026.08.28 | ₩96,474 | ₩96,474 | ₩94,669 | ₩94,669 | -1.87% | 26.3만 |
|---|
| 2026.08.27 | ₩97,089 | ₩97,504 | ₩96,621 | ₩96,835 | -0.26% | 5.6만 |
|---|
| 2026.08.26 | ₩98,052 | ₩98,293 | ₩97,089 | ₩97,370 | -0.70% | 6.3만 |
|---|
| 2026.08.25 | ₩97,705 | ₩98,467 | ₩97,705 | ₩98,387 | +0.70% | 9.7만 |
|---|
| 2026.08.24 | ₩97,089 | ₩97,384 | ₩95,752 | ₩97,196 | +0.11% | 11만 |
|---|
| 2026.08.21 | ₩97,410 | ₩98,092 | ₩97,196 | ₩97,357 | -0.05% | 8.4만 |
|---|
| 2026.08.20 | ₩98,186 | ₩98,520 | ₩96,421 | ₩96,675 | -1.54% | 15.9만 |
|---|
| 2026.08.19 | ₩98,293 | ₩99,430 | ₩98,133 | ₩99,042 | +0.76% | 13.5만 |
|---|
| 2026.08.18 | ₩95,083 | ₩96,942 | ₩95,030 | ₩96,889 | +1.90% | 12.3만 |
|---|
| 2026.08.17 | ₩93,653 | ₩94,589 | ₩93,158 | ₩94,174 | +0.56% | 8.7만 |
|---|
| 2026.08.14 | ₩93,559 | ₩94,950 | ₩92,944 | ₩94,923 | +1.46% | 13.1만 |
|---|
| 2026.08.13 | ₩94,508 | ₩95,097 | ₩93,465 | ₩93,586 | -0.98% | 13.4만 |
|---|
| 2026.08.12 | ₩93,719 | ₩93,933 | ₩93,024 | ₩93,358 | -0.39% | 7.8만 |
|---|
| 2026.08.11 | ₩94,040 | ₩94,294 | ₩92,944 | ₩93,265 | -0.82% | 11.5만 |
|---|
| 2026.08.10 | ₩94,187 | ₩94,656 | ₩93,225 | ₩93,760 | -0.45% | 9.3만 |
|---|
| 2026.08.07 | ₩94,910 | ₩95,003 | ₩93,425 | ₩94,308 | -0.63% | 11.3만 |
|---|
| 2026.08.06 | ₩93,546 | ₩94,535 | ₩93,332 | ₩94,067 | +0.56% | 5.1만 |
|---|
| 2026.08.05 | ₩94,174 | ₩95,124 | ₩93,077 | ₩93,639 | -0.57% | 11.1만 |
|---|
| 2026.08.04 | ₩91,901 | ₩93,345 | ₩91,633 | ₩93,345 | +1.57% | 16.9만 |
|---|
| 2026.08.03 | ₩91,473 | ₩91,473 | ₩89,467 | ₩91,245 | -0.25% | 22.4만 |
|---|
| 2026.07.31 | ₩92,409 | ₩92,409 | ₩89,788 | ₩91,018 | -1.51% | 6.8만 |
|---|
| 2026.07.30 | ₩91,754 | ₩93,519 | ₩91,687 | ₩93,265 | +1.65% | 5.4만 |
|---|
| 2026.07.29 | ₩92,168 | ₩93,118 | ₩91,392 | ₩91,874 | -0.32% | 12.4만 |
|---|
| 2026.07.28 | ₩92,248 | ₩92,422 | ₩91,245 | ₩92,275 | +0.03% | 6.7만 |
|---|
| 2026.07.27 | ₩91,580 | ₩93,118 | ₩91,352 | ₩91,660 | +0.09% | 18.8만 |
|---|
| 2026.07.24 | ₩91,914 | ₩92,141 | ₩90,269 | ₩90,871 | -1.13% | 3.9만 |
|---|
| 2026.07.23 | ₩90,002 | ₩91,700 | ₩90,002 | ₩91,593 | +1.77% | 7.1만 |
|---|
| 2026.07.22 | ₩91,780 | ₩91,780 | ₩90,817 | ₩91,005 | -0.85% | 9.2만 |
|---|
| 2026.07.21 | ₩89,614 | ₩91,967 | ₩89,560 | ₩91,954 | +2.61% | 10.5만 |
|---|
| 2026.07.20 | ₩91,954 | ₩92,369 | ₩89,600 | ₩89,681 | -2.47% | 9.8만 |
|---|
| 2026.07.17 | ₩89,373 | ₩92,355 | ₩89,373 | ₩91,713 | +2.62% | 4.9만 |
|---|
| 2026.07.16 | ₩91,392 | ₩91,941 | ₩89,667 | ₩90,002 | -1.52% | 5.6만 |
|---|
| 2026.07.15 | ₩89,681 | ₩90,884 | ₩89,159 | ₩90,884 | +1.34% | 3.4만 |
|---|
| 2026.07.14 | ₩89,547 | ₩90,389 | ₩88,276 | ₩89,814 | +0.30% | 5.9만 |
|---|
| 2026.07.13 | ₩90,884 | ₩90,938 | ₩89,186 | ₩89,360 | -1.68% | 11.2만 |
|---|
| 2026.07.10 | ₩93,666 | ₩93,666 | ₩90,202 | ₩91,526 | -2.28% | 8.8만 |
|---|
| 2026.07.09 | ₩92,810 | ₩93,679 | ₩92,810 | ₩93,679 | +0.94% | 5.9만 |
|---|
| 2026.07.08 | ₩92,904 | ₩93,773 | ₩91,754 | ₩92,810 | -0.10% | 23.2만 |
|---|
| 2026.07.07 | ₩92,208 | ₩93,813 | ₩91,700 | ₩93,385 | +1.28% | 24.5만 |
|---|
| 2026.07.06 | ₩89,627 | ₩90,323 | ₩89,172 | ₩89,975 | +0.39% | 30.1만 |
|---|
| 2026.07.02 | ₩88,183 | ₩89,828 | ₩88,022 | ₩89,814 | +1.85% | 8.7만 |
|---|
| 2026.07.01 | ₩88,838 | ₩89,453 | ₩87,354 | ₩87,354 | -1.67% | 11.9만 |
|---|
| 2026.06.30 | ₩88,785 | ₩89,935 | ₩88,611 | ₩88,624 | -0.18% | 18.8만 |
|---|
| 2026.06.29 | ₩87,929 | ₩88,838 | ₩86,805 | ₩88,811 | +1.00% | 10만 |
|---|
| 2026.06.26 | ₩85,843 | ₩88,236 | ₩85,401 | ₩88,156 | +2.70% | 28.4만 |
|---|
| 2026.06.25 | ₩86,177 | ₩88,236 | ₩86,030 | ₩86,297 | +0.14% | 20만 |
|---|
| 2026.06.24 | ₩85,321 | ₩87,247 | ₩85,321 | ₩86,190 | +1.02% | 5.7만 |
|---|
| 2026.06.23 | ₩82,580 | ₩85,415 | ₩82,580 | ₩84,532 | +2.36% | 19만 |
|---|
| 2026.06.22 | ₩82,927 | ₩83,623 | ₩82,593 | ₩83,061 | +0.16% | 11.3만 |
|---|
| 2026.06.18 | ₩82,192 | ₩82,192 | ₩80,467 | ₩81,630 | -0.68% | 3.6만 |
|---|
| 2026.06.17 | ₩80,560 | ₩81,951 | ₩80,533 | ₩81,015 | +0.56% | 4.2만 |
|---|
| 2026.06.16 | ₩80,841 | ₩80,841 | ₩79,785 | ₩80,533 | -0.38% | 3.4만 |
|---|
| 2026.06.15 | ₩81,309 | ₩81,389 | ₩80,467 | ₩80,654 | -0.81% | 7.2만 |
|---|
| 2026.06.12 | ₩80,132 | ₩81,309 | ₩80,132 | ₩80,600 | +0.58% | 3.3만 |
|---|
| 2026.06.11 | ₩78,541 | ₩80,333 | ₩78,541 | ₩79,932 | +1.77% | 3만 |
|---|
| 2026.06.10 | ₩77,698 | ₩79,464 | ₩77,698 | ₩78,046 | +0.45% | 2.9만 |
|---|
| 2026.06.09 | ₩77,097 | ₩77,979 | ₩76,374 | ₩77,952 | +1.11% | 3.4만 |
|---|
| 2026.06.08 | ₩76,990 | ₩77,083 | ₩76,200 | ₩76,348 | -0.83% | 6.9만 |
|---|
| 2026.06.05 | ₩77,404 | ₩78,033 | ₩76,174 | ₩76,281 | -1.45% | 2.1만 |
|---|
| 2026.06.04 | ₩75,826 | ₩77,966 | ₩75,826 | ₩77,417 | +2.10% | 6.2만 |
|---|
| 2026.06.03 | ₩74,315 | ₩75,411 | ₩74,208 | ₩75,318 | +1.35% | 11.7만 |
|---|
| 2026.06.02 | ₩76,107 | ₩76,107 | ₩74,288 | ₩74,489 | -2.13% | 21.1만 |
|---|
| 2026.06.01 | ₩77,792 | ₩77,792 | ₩76,241 | ₩76,749 | -1.34% | 4.9만 |
|---|
| 2026.05.29 | ₩78,073 | ₩78,220 | ₩77,631 | ₩77,899 | -0.22% | 3.1만 |
|---|
| 2026.05.28 | ₩77,939 | ₩78,420 | ₩77,752 | ₩78,340 | +0.51% | 1.7만 |
|---|
| 2026.05.27 | ₩77,966 | ₩78,915 | ₩77,966 | ₩77,966 | 0.00% | 1.8만 |
|---|
| 2026.05.26 | ₩77,685 | ₩77,779 | ₩77,230 | ₩77,672 | -0.02% | 4만 |
|---|
| 2026.05.22 | ₩77,832 | ₩78,220 | ₩77,284 | ₩77,284 | -0.70% | 2.1만 |
|---|
| 2026.05.21 | ₩76,094 | ₩77,498 | ₩75,773 | ₩77,391 | +1.70% | 1.7만 |
|---|
| 2026.05.20 | ₩74,984 | ₩76,628 | ₩74,984 | ₩76,562 | +2.10% | 1.7만 |
|---|
| 2026.05.19 | ₩74,368 | ₩75,024 | ₩73,940 | ₩74,636 | +0.36% | 24.1만 |
|---|
| 2026.05.18 | ₩76,053 | ₩76,615 | ₩74,328 | ₩74,582 | -1.93% | 9.5만 |
|---|
| 2026.05.15 | ₩77,792 | ₩77,792 | ₩75,893 | ₩76,000 | -2.30% | 4.2만 |
|---|
| 2026.05.14 | ₩79,169 | ₩79,169 | ₩78,394 | ₩78,715 | -0.57% | 1.9만 |
|---|
| 2026.05.13 | ₩77,792 | ₩79,156 | ₩77,792 | ₩79,036 | +1.60% | 2만 |
|---|
| 2026.05.12 | ₩77,912 | ₩77,912 | ₩77,217 | ₩77,872 | -0.05% | 2.3만 |
|---|
| 2026.05.11 | ₩78,862 | ₩79,785 | ₩77,859 | ₩78,073 | -1.00% | 2.8만 |
|---|
| 2026.05.08 | ₩79,905 | ₩79,905 | ₩78,621 | ₩78,741 | -1.46% | 1.5만 |
|---|
| 2026.05.07 | ₩80,774 | ₩80,774 | ₩78,675 | ₩79,891 | -1.09% | 2.5만 |
|---|
| 2026.05.06 | ₩80,600 | ₩81,215 | ₩80,306 | ₩81,175 | +0.71% | 3.5만 |
|---|
| 2026.05.05 | ₩79,758 | ₩80,413 | ₩79,316 | ₩79,932 | +0.22% | 1.7만 |
|---|
| 2026.05.04 | ₩78,046 | ₩79,664 | ₩78,046 | ₩79,062 | +1.30% | 11.9만 |
|---|
| 2026.05.01 | ₩78,033 | ₩78,554 | ₩77,484 | ₩78,220 | +0.24% | 9.3만 |
|---|
| 2026.04.30 | ₩75,920 | ₩77,297 | ₩75,920 | ₩77,043 | +1.48% | 5.5만 |
|---|
| 2026.04.29 | ₩76,187 | ₩76,187 | ₩75,331 | ₩75,612 | -0.75% | 1.7만 |
|---|
| 2026.04.28 | ₩77,498 | ₩77,605 | ₩76,361 | ₩76,695 | -1.04% | 1.6만 |
|---|
| 2026.04.27 | ₩77,177 | ₩78,768 | ₩77,177 | ₩77,431 | +0.33% | 2.6만 |
|---|
| 2026.04.24 | ₩76,896 | ₩76,909 | ₩75,866 | ₩76,762 | -0.17% | 9.4만 |
|---|
| 2026.04.23 | ₩77,511 | ₩77,712 | ₩76,080 | ₩76,495 | -1.31% | 3만 |
|---|
| 2026.04.22 | ₩77,966 | ₩77,966 | ₩77,016 | ₩77,444 | -0.67% | 3.9만 |
|---|
| 2026.04.21 | ₩79,076 | ₩79,076 | ₩77,217 | ₩77,377 | -2.15% | 2.2만 |
|---|
| 2026.04.20 | ₩79,370 | ₩79,517 | ₩78,889 | ₩78,902 | -0.59% | 3.9만 |
|---|
| 2026.04.17 | ₩77,712 | ₩79,410 | ₩77,685 | ₩79,263 | +2.00% | 1.6만 |
|---|
| 2026.04.16 | ₩76,414 | ₩76,856 | ₩76,334 | ₩76,829 | +0.54% | 1.7만 |
|---|
| 2026.04.15 | ₩76,575 | ₩76,896 | ₩75,759 | ₩76,896 | +0.42% | 2.7만 |
|---|
| 2026.04.14 | ₩75,880 | ₩77,110 | ₩75,880 | ₩76,588 | +0.93% | 4.9만 |
|---|
| 2026.04.13 | ₩74,275 | ₩75,706 | ₩74,275 | ₩75,679 | +1.89% | 4.4만 |
|---|
| 2026.04.10 | ₩76,267 | ₩76,267 | ₩74,328 | ₩74,716 | -2.03% | 3.5만 |
|---|
| 2026.04.09 | ₩73,807 | ₩75,786 | ₩73,807 | ₩75,706 | +2.57% | 40만 |
|---|
| 2026.04.08 | ₩74,930 | ₩74,930 | ₩74,007 | ₩74,302 | -0.84% | 3.5만 |
|---|
| 2026.04.07 | ₩72,416 | ₩73,058 | ₩71,547 | ₩72,991 | +0.79% | 4.4만 |
|---|
| 2026.04.06 | ₩73,031 | ₩73,579 | ₩72,683 | ₩72,683 | -0.48% | 5.4만 |
|---|
| 2026.04.02 | ₩71,868 | ₩73,753 | ₩71,868 | ₩73,178 | +1.82% | 5.1만 |
|---|
| 2026.04.01 | ₩72,897 | ₩73,967 | ₩72,844 | ₩73,178 | +0.39% | 2.4만 |
|---|
| 2026.03.31 | ₩69,554 | ₩72,336 | ₩69,554 | ₩72,336 | +4.00% | 3.1만 |
|---|
| 2026.03.30 | ₩69,741 | ₩69,741 | ₩68,551 | ₩68,685 | -1.51% | 3.1만 |
|---|
| 2026.03.27 | ₩71,132 | ₩71,132 | ₩69,367 | ₩69,367 | -2.48% | 1.6만 |
|---|
| 2026.03.26 | ₩70,610 | ₩71,975 | ₩70,597 | ₩71,400 | +1.12% | 3.8만 |
|---|
| 2026.03.25 | ₩70,758 | ₩72,389 | ₩70,758 | ₩71,921 | +1.64% | 4.7만 |
|---|
| 2026.03.24 | ₩69,835 | ₩70,236 | ₩68,872 | ₩70,196 | +0.52% | 3.2만 |
|---|
| 2026.03.23 | ₩71,493 | ₩71,640 | ₩70,156 | ₩70,477 | -1.42% | 2.2만 |
|---|
| 2026.03.20 | ₩71,533 | ₩71,720 | ₩70,076 | ₩70,504 | -1.44% | 2.8만 |
|---|
| 2026.03.19 | ₩70,504 | ₩72,336 | ₩70,504 | ₩71,841 | +1.90% | 6만 |
|---|
| 2026.03.18 | ₩72,162 | ₩72,162 | ₩70,945 | ₩70,972 | -1.65% | 3.2만 |
|---|
| 2026.03.17 | ₩72,242 | ₩72,924 | ₩72,095 | ₩72,630 | +0.54% | 3.1만 |
|---|
| 2026.03.16 | ₩72,015 | ₩72,750 | ₩71,827 | ₩71,921 | -0.13% | 1.9만 |
|---|
| 2026.03.13 | ₩72,189 | ₩72,202 | ₩70,597 | ₩71,212 | -1.35% | 2.8만 |
|---|
| 2026.03.12 | ₩73,192 | ₩73,192 | ₩71,306 | ₩71,734 | -1.99% | 28.3만 |
|---|
| 2026.03.11 | ₩73,954 | ₩74,756 | ₩73,379 | ₩74,208 | +0.34% | 11.5만 |
|---|
| 2026.03.10 | ₩73,954 | ₩75,425 | ₩73,900 | ₩74,449 | +0.67% | 7.1만 |
|---|
| 2026.03.09 | ₩72,657 | ₩73,780 | ₩71,881 | ₩73,767 | +1.53% | 9.8만 |
|---|
| 2026.03.06 | ₩72,804 | ₩73,419 | ₩72,122 | ₩73,405 | +0.83% | 6.7만 |
|---|
| 2026.03.05 | ₩74,729 | ₩75,198 | ₩73,352 | ₩73,954 | -1.04% | 5.4만 |
|---|
| 2026.03.04 | ₩74,810 | ₩76,067 | ₩74,515 | ₩75,706 | +1.20% | 5.7만 |
|---|
| 2026.03.03 | ₩75,211 | ₩75,211 | ₩73,726 | ₩74,502 | -0.94% | 9.1만 |
|---|
| 2026.03.02 | ₩76,080 | ₩76,976 | ₩75,518 | ₩76,976 | +1.18% | 7.8만 |
|---|
| 2026.02.27 | ₩76,936 | ₩77,391 | ₩76,281 | ₩76,682 | -0.33% | 8.5만 |
|---|
| 2026.02.26 | ₩78,273 | ₩78,273 | ₩76,562 | ₩77,899 | -0.48% | 7.4만 |
|---|
| 2026.02.25 | ₩77,886 | ₩78,688 | ₩77,872 | ₩78,113 | +0.29% | 4.6만 |
|---|
| 2026.02.24 | ₩76,455 | ₩77,631 | ₩76,455 | ₩77,605 | +1.50% | 4.1만 |
|---|
| 2026.02.23 | ₩76,027 | ₩77,056 | ₩75,599 | ₩76,401 | +0.49% | 7.2만 |
|---|
| 2026.02.20 | ₩76,281 | ₩76,735 | ₩75,385 | ₩76,267 | -0.02% | 6.5만 |
|---|
| 2026.02.19 | ₩76,508 | ₩77,351 | ₩75,692 | ₩76,816 | +0.40% | 9.8만 |
|---|
| 2026.02.18 | ₩76,749 | ₩77,471 | ₩76,374 | ₩76,762 | +0.02% | 7.7만 |
|---|
| 2026.02.17 | ₩75,786 | ₩77,404 | ₩75,786 | ₩76,883 | +1.45% | 16.9만 |
|---|
| 2026.02.13 | ₩76,294 | ₩77,752 | ₩75,933 | ₩76,013 | -0.37% | 9.9만 |
|---|
| 2026.02.12 | ₩76,802 | ₩77,016 | ₩75,559 | ₩75,987 | -1.06% | 43.3만 |
|---|
| 2026.02.11 | ₩77,351 | ₩77,351 | ₩75,813 | ₩76,762 | -0.76% | 5.1만 |
|---|
| 2026.02.10 | ₩76,481 | ₩77,364 | ₩76,481 | ₩77,110 | +0.82% | 3만 |
|---|
| 2026.02.09 | ₩76,695 | ₩76,695 | ₩75,331 | ₩76,214 | -0.63% | 4.8만 |
|---|
| 2026.02.06 | ₩75,304 | ₩76,615 | ₩75,304 | ₩76,588 | +1.70% | 6.9만 |
|---|
| 2026.02.05 | ₩75,345 | ₩77,351 | ₩74,235 | ₩74,449 | -1.19% | 14.3만 |
|---|
| 2026.02.04 | ₩76,762 | ₩76,776 | ₩75,291 | ₩75,973 | -1.03% | 6.8만 |
|---|
| 2026.02.03 | ₩76,134 | ₩77,083 | ₩75,385 | ₩76,321 | +0.25% | 14.3만 |
|---|
| 2026.02.02 | ₩74,154 | ₩76,294 | ₩74,154 | ₩76,281 | +2.87% | 11.5만 |
|---|
| 2026.01.30 | ₩74,208 | ₩74,743 | ₩73,285 | ₩74,128 | -0.11% | 8.9만 |
|---|
| 2026.01.29 | ₩74,382 | ₩74,877 | ₩74,074 | ₩74,663 | +0.38% | 2.6만 |
|---|
| 2026.01.28 | ₩75,826 | ₩75,826 | ₩74,074 | ₩74,074 | -2.31% | 4.1만 |
|---|
| 2026.01.27 | ₩75,104 | ₩75,987 | ₩75,104 | ₩75,893 | +1.05% | 46.5만 |
|---|
| 2026.01.26 | ₩74,890 | ₩75,385 | ₩74,582 | ₩75,371 | +0.64% | 9.5만 |
|---|
| 2026.01.23 | ₩76,722 | ₩76,883 | ₩75,104 | ₩75,264 | -1.90% | 7.1만 |
|---|
| 2026.01.22 | ₩76,521 | ₩77,565 | ₩76,348 | ₩76,909 | +0.51% | 3.8만 |
|---|
| 2026.01.21 | ₩75,759 | ₩76,267 | ₩75,171 | ₩76,254 | +0.65% | 9.6만 |
|---|
| 2026.01.20 | ₩73,459 | ₩75,679 | ₩73,285 | ₩75,532 | +2.82% | 20.6만 |
|---|
| 2026.01.16 | ₩74,836 | ₩75,198 | ₩74,355 | ₩74,502 | -0.45% | 60.9만 |
|---|
| 2026.01.15 | ₩76,094 | ₩76,174 | ₩74,502 | ₩74,930 | -1.53% | 8만 |
|---|
| 2026.01.14 | ₩74,489 | ₩76,027 | ₩74,489 | ₩76,027 | +2.06% | 15.6만 |
|---|
| 2026.01.13 | ₩74,328 | ₩74,609 | ₩73,192 | ₩74,609 | +0.38% | 8.1만 |
|---|
| 2026.01.12 | ₩74,609 | ₩74,609 | ₩73,740 | ₩74,368 | -0.32% | 4.9만 |
|---|
| 2026.01.09 | ₩75,291 | ₩75,385 | ₩74,462 | ₩74,569 | -0.96% | 8만 |
|---|
| 2026.01.08 | ₩75,465 | ₩76,361 | ₩74,877 | ₩75,211 | -0.34% | 12.7만 |
|---|
| 2026.01.07 | ₩74,689 | ₩76,227 | ₩74,689 | ₩75,799 | +1.49% | 8.8만 |
|---|
| 2026.01.06 | ₩74,168 | ₩74,729 | ₩73,218 | ₩74,221 | +0.07% | 17.3만 |
|---|
| 2026.01.05 | ₩74,047 | ₩74,221 | ₩72,403 | ₩73,593 | -0.61% | 21.4만 |
|---|
| 2026.01.02 | ₩75,211 | ₩75,452 | ₩73,085 | ₩73,833 | -1.83% | 10.8만 |
|---|
| 2025.12.31 | ₩74,957 | ₩75,411 | ₩74,689 | ₩74,903 | -0.07% | 5.1만 |
|---|
| 2025.12.30 | ₩76,094 | ₩76,147 | ₩75,198 | ₩75,238 | -1.12% | 13만 |
|---|
| 2025.12.29 | ₩76,521 | ₩76,588 | ₩75,946 | ₩76,187 | -0.44% | 25.1만 |
|---|
| 2025.12.26 | ₩76,923 | ₩76,923 | ₩76,013 | ₩76,762 | -0.21% | 3.2만 |
|---|
| 2025.12.24 | ₩75,799 | ₩77,003 | ₩75,131 | ₩76,976 | +1.55% | 2.5만 |
|---|
| 2025.12.23 | ₩76,040 | ₩76,695 | ₩75,198 | ₩75,612 | -0.56% | 3.3만 |
|---|
| 2025.12.22 | ₩75,304 | ₩76,388 | ₩75,091 | ₩76,348 | +1.39% | 4.3만 |
|---|
| 2025.12.19 | ₩73,954 | ₩75,492 | ₩73,954 | ₩75,171 | +1.65% | 8.6만 |
|---|
| 2025.12.18 | ₩74,302 | ₩74,863 | ₩73,486 | ₩73,900 | -0.54% | 3.9만 |
|---|
| 2025.12.17 | ₩74,636 | ₩74,823 | ₩73,847 | ₩74,021 | -0.82% | 3.4만 |
|---|
| 2025.12.16 | ₩74,997 | ₩75,171 | ₩74,221 | ₩74,556 | -0.59% | 9.6만 |
|---|
| 2025.12.15 | ₩75,505 | ₩75,786 | ₩75,024 | ₩75,117 | -0.51% | 4.8만 |
|---|
| 2025.12.12 | ₩75,773 | ₩75,839 | ₩75,050 | ₩75,224 | -0.72% | 3만 |
|---|
| 2025.12.11 | ₩75,799 | ₩76,094 | ₩75,358 | ₩75,425 | -0.49% | 4.9만 |
|---|
| 2025.12.10 | ₩74,863 | ₩75,813 | ₩74,783 | ₩75,639 | +1.04% | 2.1만 |
|---|
| 2025.12.09 | ₩75,625 | ₩76,548 | ₩74,796 | ₩74,796 | -1.10% | 5.9만 |
|---|
| 2025.12.08 | ₩73,994 | ₩76,040 | ₩73,994 | ₩75,532 | +2.08% | 9.6만 |
|---|
| 2025.12.05 | ₩72,496 | ₩72,937 | ₩72,469 | ₩72,697 | +0.28% | 6.2만 |
|---|
| 2025.12.04 | ₩72,082 | ₩72,777 | ₩71,961 | ₩72,603 | +0.72% | 2.1만 |
|---|
| 2025.12.03 | ₩70,758 | ₩72,336 | ₩70,758 | ₩72,336 | +2.23% | 3.5만 |
|---|
| 2025.12.02 | ₩72,068 | ₩72,082 | ₩70,410 | ₩70,410 | -2.30% | 8.9만 |
|---|
| 2025.12.01 | ₩72,576 | ₩72,830 | ₩71,787 | ₩71,921 | -0.90% | 13.2만 |
|---|
| 2025.11.28 | ₩73,379 | ₩73,392 | ₩72,884 | ₩73,285 | -0.13% | 1.9만 |
|---|
| 2025.11.26 | ₩72,509 | ₩73,419 | ₩72,483 | ₩73,258 | +1.03% | 4.3만 |
|---|
| 2025.11.25 | ₩71,493 | ₩72,523 | ₩71,493 | ₩72,496 | +1.40% | 5.3만 |
|---|
| 2025.11.24 | ₩69,862 | ₩71,279 | ₩69,862 | ₩71,266 | +2.01% | 4.7만 |
|---|
| 2025.11.21 | ₩68,511 | ₩70,089 | ₩68,471 | ₩69,795 | +1.87% | 2.7만 |
|---|
| 2025.11.20 | ₩70,276 | ₩70,651 | ₩68,324 | ₩68,417 | -2.65% | 6.5만 |
|---|
| 2025.11.19 | ₩70,022 | ₩70,263 | ₩69,327 | ₩69,768 | -0.36% | 8.1만 |
|---|
| 2025.11.18 | ₩68,752 | ₩70,183 | ₩68,391 | ₩69,728 | +1.42% | 7.5만 |
|---|
| 2025.11.17 | ₩68,136 | ₩69,246 | ₩68,136 | ₩68,725 | +0.86% | 8.1만 |
|---|
| 2025.11.14 | ₩66,919 | ₩68,818 | ₩66,919 | ₩67,882 | +1.44% | 3.4만 |
|---|
| 2025.11.13 | ₩67,896 | ₩68,377 | ₩67,040 | ₩67,147 | -1.10% | 2.5만 |
|---|
| 2025.11.12 | ₩68,431 | ₩68,952 | ₩68,083 | ₩68,083 | -0.51% | 5.4만 |
|---|
| 2025.11.11 | ₩65,876 | ₩68,297 | ₩65,876 | ₩68,270 | +3.63% | 1.8만 |
|---|
| 2025.11.10 | ₩65,007 | ₩65,970 | ₩65,007 | ₩65,850 | +1.30% | 3.6만 |
|---|
| 2025.11.07 | ₩64,445 | ₩64,593 | ₩63,656 | ₩64,593 | +0.23% | 2.6만 |
|---|
| 2025.11.06 | ₩65,114 | ₩65,408 | ₩64,726 | ₩64,980 | -0.21% | 4.9만 |
|---|
| 2025.11.05 | ₩65,127 | ₩65,475 | ₩64,593 | ₩65,047 | -0.12% | 2.5만 |
|---|
| 2025.11.04 | ₩65,422 | ₩66,358 | ₩65,275 | ₩65,983 | +0.86% | 3.7만 |
|---|
| 2025.11.03 | ₩66,786 | ₩66,799 | ₩65,368 | ₩66,465 | -0.48% | 3.4만 |
|---|
| 2025.10.31 | ₩65,823 | ₩66,719 | ₩65,823 | ₩66,425 | +0.91% | 6만 |
|---|
| 2025.10.30 | ₩64,927 | ₩66,358 | ₩64,927 | ₩65,943 | +1.57% | 3.6만 |
|---|
| 2025.10.29 | ₩65,475 | ₩66,090 | ₩64,579 | ₩64,927 | -0.84% | 5.1만 |
|---|
| 2025.10.28 | ₩65,448 | ₩65,596 | ₩65,101 | ₩65,368 | -0.12% | 5.3만 |
|---|
| 2025.10.27 | ₩65,341 | ₩65,743 | ₩64,967 | ₩65,676 | +0.51% | 5만 |
|---|
| 2025.10.24 | ₩65,234 | ₩65,475 | ₩65,101 | ₩65,154 | -0.12% | 1.2만 |
|---|
| 2025.10.23 | ₩64,873 | ₩65,221 | ₩64,686 | ₩64,940 | +0.10% | 2.3만 |
|---|
| 2025.10.22 | ₩65,422 | ₩65,596 | ₩64,325 | ₩64,860 | -0.86% | 3.3만 |
|---|
| 2025.10.21 | ₩65,596 | ₩65,689 | ₩64,994 | ₩65,569 | -0.04% | 2.9만 |
|---|
| 2025.10.20 | ₩65,114 | ₩65,743 | ₩64,499 | ₩65,729 | +0.94% | 2.4만 |
|---|
| 2025.10.17 | ₩63,951 | ₩64,552 | ₩63,670 | ₩64,459 | +0.79% | 1.9만 |
|---|
| 2025.10.16 | ₩65,114 | ₩65,275 | ₩64,004 | ₩64,205 | -1.40% | 13.4만 |
|---|
| 2025.10.15 | ₩63,563 | ₩64,940 | ₩63,563 | ₩64,873 | +2.06% | 1.3만 |
|---|
| 2025.10.14 | ₩62,720 | ₩63,763 | ₩62,720 | ₩63,349 | +1.00% | 2.7만 |
|---|
| 2025.10.13 | ₩63,616 | ₩63,616 | ₩62,988 | ₩63,349 | -0.42% | 3.2만 |
|---|
| 2025.10.10 | ₩65,288 | ₩65,288 | ₩63,081 | ₩63,282 | -3.07% | 19.9만 |
|---|