시장 데이터를 불러오는 중
전체 종목
State Street SPDR Bloomberg 1-3 Month T-Bill ETF 과거 주가
State Street SPDR Bloomberg 1-3 Month T-Bill ETF · BIL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Bloomberg 1-3 Month T-Bill ETF · BIL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩122,070 | ₩122,070 | ₩122,056 | ₩122,070 | 0.00% | 599.7만 |
| 2026.10.08 | ₩122,016 | ₩122,016 | ₩122,003 | ₩122,016 | 0.00% | 932.5만 |
| 2026.10.07 | ₩122,003 | ₩122,003 | ₩121,990 | ₩122,003 | 0.00% | 821.5만 |
| 2026.10.06 | ₩121,990 | ₩121,990 | ₩121,976 | ₩121,990 | 0.00% | 785.1만 |
| 2026.10.05 | ₩121,976 | ₩121,990 | ₩121,963 | ₩121,976 | 0.00% | 852.8만 |
| 2026.10.02 | ₩121,963 | ₩121,963 | ₩121,950 | ₩121,963 | 0.00% | 1187.9만 |
| 2026.10.01 | ₩121,936 | ₩121,936 | ₩121,923 | ₩121,936 | 0.00% | 2101.7만 |
| 2026.09.30 | ₩122,243 | ₩122,257 | ₩122,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,243 |
| 0.00% |
| 1827.8만 |
| 2026.09.29 | ₩122,243 | ₩122,257 | ₩122,230 | ₩122,257 | +0.01% | 3062.2만 |
|---|
| 2026.09.28 | ₩122,217 | ₩122,230 | ₩122,217 | ₩122,230 | +0.01% | 1168.9만 |
|---|
| 2026.09.25 | ₩122,203 | ₩122,217 | ₩122,203 | ₩122,217 | +0.01% | 775.8만 |
|---|
| 2026.09.24 | ₩122,176 | ₩122,190 | ₩122,163 | ₩122,163 | -0.01% | 1104.6만 |
|---|
| 2026.09.23 | ₩122,176 | ₩122,176 | ₩122,163 | ₩122,176 | 0.00% | 1005.6만 |
|---|
| 2026.09.22 | ₩122,150 | ₩122,163 | ₩122,150 | ₩122,150 | 0.00% | 1446.4만 |
|---|
| 2026.09.21 | ₩122,136 | ₩122,150 | ₩122,136 | ₩122,150 | +0.01% | 943.8만 |
|---|
| 2026.09.18 | ₩122,136 | ₩122,136 | ₩122,123 | ₩122,123 | -0.01% | 1132.9만 |
|---|
| 2026.09.17 | ₩122,096 | ₩122,096 | ₩122,083 | ₩122,096 | 0.00% | 1101.5만 |
|---|
| 2026.09.16 | ₩122,083 | ₩122,083 | ₩122,070 | ₩122,070 | -0.01% | 827.4만 |
|---|
| 2026.09.15 | ₩122,070 | ₩122,070 | ₩122,056 | ₩122,070 | 0.00% | 874.6만 |
|---|
| 2026.09.14 | ₩122,056 | ₩122,070 | ₩122,043 | ₩122,056 | 0.00% | 1222.8만 |
|---|
| 2026.09.11 | ₩122,056 | ₩122,056 | ₩122,043 | ₩122,056 | 0.00% | 1394.5만 |
|---|
| 2026.09.10 | ₩122,016 | ₩122,030 | ₩122,016 | ₩122,016 | 0.00% | 836.3만 |
|---|
| 2026.09.09 | ₩122,003 | ₩122,016 | ₩122,003 | ₩122,003 | 0.00% | 758.9만 |
|---|
| 2026.09.08 | ₩122,003 | ₩122,003 | ₩121,990 | ₩122,003 | 0.00% | 776만 |
|---|
| 2026.09.04 | ₩121,990 | ₩121,990 | ₩121,976 | ₩121,990 | 0.00% | 738.3만 |
|---|
| 2026.09.03 | ₩121,936 | ₩121,950 | ₩121,923 | ₩121,950 | +0.01% | 1005.2만 |
|---|
| 2026.09.02 | ₩121,923 | ₩121,923 | ₩121,910 | ₩121,923 | 0.00% | 897.1만 |
|---|
| 2026.09.01 | ₩121,923 | ₩121,923 | ₩121,910 | ₩121,910 | -0.01% | 1524.7만 |
|---|
| 2026.08.31 | ₩122,270 | ₩122,283 | ₩122,270 | ₩122,270 | 0.00% | 1382.9만 |
|---|
| 2026.08.28 | ₩122,270 | ₩122,270 | ₩122,257 | ₩122,257 | -0.01% | 721.4만 |
|---|
| 2026.08.27 | ₩122,230 | ₩122,243 | ₩122,230 | ₩122,230 | 0.00% | 776.2만 |
|---|
| 2026.08.26 | ₩122,217 | ₩122,230 | ₩122,217 | ₩122,230 | +0.01% | 736.4만 |
|---|
| 2026.08.25 | ₩122,203 | ₩122,217 | ₩122,203 | ₩122,217 | +0.01% | 751.6만 |
|---|
| 2026.08.24 | ₩122,203 | ₩122,203 | ₩122,190 | ₩122,203 | 0.00% | 603.9만 |
|---|
| 2026.08.21 | ₩122,176 | ₩122,190 | ₩122,176 | ₩122,190 | +0.01% | 732.4만 |
|---|
| 2026.08.20 | ₩122,150 | ₩122,163 | ₩122,150 | ₩122,150 | 0.00% | 665.5만 |
|---|
| 2026.08.19 | ₩122,136 | ₩122,150 | ₩122,136 | ₩122,150 | +0.01% | 844.1만 |
|---|
| 2026.08.18 | ₩122,136 | ₩122,136 | ₩122,123 | ₩122,136 | 0.00% | 874.7만 |
|---|
| 2026.08.17 | ₩122,110 | ₩122,123 | ₩122,110 | ₩122,123 | +0.01% | 716.7만 |
|---|
| 2026.08.14 | ₩122,110 | ₩122,110 | ₩122,096 | ₩122,096 | -0.01% | 606.3만 |
|---|
| 2026.08.13 | ₩122,070 | ₩122,070 | ₩122,056 | ₩122,070 | 0.00% | 680.4만 |
|---|
| 2026.08.12 | ₩122,056 | ₩122,070 | ₩122,043 | ₩122,070 | +0.01% | 875.4만 |
|---|
| 2026.08.11 | ₩122,056 | ₩122,056 | ₩122,030 | ₩122,043 | -0.01% | 739.6만 |
|---|
| 2026.08.10 | ₩122,043 | ₩122,043 | ₩122,030 | ₩122,030 | -0.01% | 770만 |
|---|
| 2026.08.07 | ₩122,016 | ₩122,030 | ₩122,003 | ₩122,030 | +0.01% | 826.3만 |
|---|
| 2026.08.06 | ₩121,990 | ₩121,990 | ₩121,976 | ₩121,990 | 0.00% | 754.7만 |
|---|
| 2026.08.05 | ₩121,963 | ₩121,976 | ₩121,963 | ₩121,963 | 0.00% | 1038.1만 |
|---|
| 2026.08.04 | ₩121,950 | ₩121,963 | ₩121,950 | ₩121,950 | 0.00% | 1264.4만 |
|---|
| 2026.08.03 | ₩121,950 | ₩121,963 | ₩121,936 | ₩121,950 | 0.00% | 2192만 |
|---|
| 2026.07.31 | ₩122,297 | ₩122,310 | ₩122,283 | ₩122,297 | 0.00% | 1472.1만 |
|---|
| 2026.07.30 | ₩122,270 | ₩122,270 | ₩122,257 | ₩122,257 | -0.01% | 1044.8만 |
|---|
| 2026.07.29 | ₩122,230 | ₩122,243 | ₩122,230 | ₩122,243 | +0.01% | 675.5만 |
|---|
| 2026.07.28 | ₩122,230 | ₩122,230 | ₩122,217 | ₩122,230 | 0.00% | 881.7만 |
|---|
| 2026.07.27 | ₩122,203 | ₩122,217 | ₩122,203 | ₩122,217 | +0.01% | 928.1만 |
|---|
| 2026.07.24 | ₩122,203 | ₩122,203 | ₩122,190 | ₩122,203 | 0.00% | 641.5만 |
|---|
| 2026.07.23 | ₩122,176 | ₩122,176 | ₩122,163 | ₩122,163 | -0.01% | 837.9만 |
|---|
| 2026.07.22 | ₩122,163 | ₩122,163 | ₩122,150 | ₩122,163 | 0.00% | 664.2만 |
|---|
| 2026.07.21 | ₩122,150 | ₩122,150 | ₩122,136 | ₩122,136 | -0.01% | 669.8만 |
|---|
| 2026.07.20 | ₩122,136 | ₩122,150 | ₩122,136 | ₩122,136 | 0.00% | 727.6만 |
|---|
| 2026.07.17 | ₩122,123 | ₩122,136 | ₩122,110 | ₩122,123 | 0.00% | 1510.5만 |
|---|
| 2026.07.16 | ₩122,083 | ₩122,096 | ₩122,083 | ₩122,096 | +0.01% | 965.5만 |
|---|
| 2026.07.15 | ₩122,083 | ₩122,083 | ₩122,070 | ₩122,083 | 0.00% | 1149.7만 |
|---|
| 2026.07.14 | ₩122,056 | ₩122,070 | ₩122,056 | ₩122,070 | +0.01% | 608.9만 |
|---|
| 2026.07.13 | ₩122,070 | ₩122,070 | ₩122,056 | ₩122,056 | -0.01% | 673.3만 |
|---|
| 2026.07.10 | ₩122,043 | ₩122,056 | ₩122,043 | ₩122,056 | +0.01% | 843.4만 |
|---|
| 2026.07.09 | ₩122,003 | ₩122,016 | ₩122,003 | ₩122,003 | 0.00% | 662.7만 |
|---|
| 2026.07.08 | ₩122,003 | ₩122,003 | ₩121,990 | ₩121,990 | -0.01% | 869.6만 |
|---|
| 2026.07.07 | ₩121,990 | ₩121,990 | ₩121,976 | ₩121,990 | 0.00% | 922.2만 |
|---|
| 2026.07.06 | ₩121,990 | ₩121,990 | ₩121,963 | ₩121,963 | -0.02% | 1490.5만 |
|---|
| 2026.07.02 | ₩121,963 | ₩121,976 | ₩121,950 | ₩121,976 | +0.01% | 1037.5만 |
|---|
| 2026.07.01 | ₩121,923 | ₩121,923 | ₩121,910 | ₩121,923 | 0.00% | 1706.9만 |
|---|
| 2026.06.30 | ₩122,243 | ₩122,257 | ₩122,243 | ₩122,243 | 0.00% | 1583.6만 |
|---|
| 2026.06.29 | ₩122,243 | ₩122,243 | ₩122,230 | ₩122,243 | 0.00% | 1200만 |
|---|
| 2026.06.26 | ₩122,230 | ₩122,230 | ₩122,217 | ₩122,230 | 0.00% | 748.1만 |
|---|
| 2026.06.25 | ₩122,190 | ₩122,203 | ₩122,190 | ₩122,190 | 0.00% | 841.8만 |
|---|
| 2026.06.24 | ₩122,190 | ₩122,190 | ₩122,176 | ₩122,176 | -0.01% | 1014.5만 |
|---|
| 2026.06.23 | ₩122,176 | ₩122,176 | ₩122,163 | ₩122,163 | -0.01% | 1001.7만 |
|---|
| 2026.06.22 | ₩122,163 | ₩122,163 | ₩122,150 | ₩122,150 | -0.01% | 1054.9만 |
|---|
| 2026.06.18 | ₩122,136 | ₩122,150 | ₩122,136 | ₩122,150 | +0.01% | 780.8만 |
|---|
| 2026.06.17 | ₩122,110 | ₩122,110 | ₩122,096 | ₩122,096 | -0.01% | 830만 |
|---|
| 2026.06.16 | ₩122,096 | ₩122,096 | ₩122,083 | ₩122,083 | -0.01% | 1045.7만 |
|---|
| 2026.06.15 | ₩122,083 | ₩122,083 | ₩122,070 | ₩122,070 | -0.01% | 1177.2만 |
|---|
| 2026.06.12 | ₩122,070 | ₩122,070 | ₩122,056 | ₩122,070 | 0.00% | 1879만 |
|---|
| 2026.06.11 | ₩122,030 | ₩122,030 | ₩122,016 | ₩122,030 | 0.00% | 870.1만 |
|---|
| 2026.06.10 | ₩122,030 | ₩122,030 | ₩122,016 | ₩122,016 | -0.01% | 800.3만 |
|---|
| 2026.06.09 | ₩122,003 | ₩122,016 | ₩122,003 | ₩122,003 | 0.00% | 1044.3만 |
|---|
| 2026.06.08 | ₩122,003 | ₩122,003 | ₩121,990 | ₩122,003 | 0.00% | 1108.6만 |
|---|
| 2026.06.05 | ₩121,990 | ₩121,990 | ₩121,976 | ₩121,990 | 0.00% | 1290.8만 |
|---|
| 2026.06.04 | ₩121,950 | ₩121,950 | ₩121,936 | ₩121,936 | -0.01% | 705.5만 |
|---|
| 2026.06.03 | ₩121,936 | ₩121,936 | ₩121,923 | ₩121,936 | 0.00% | 1455.7만 |
|---|
| 2026.06.02 | ₩121,923 | ₩121,923 | ₩121,910 | ₩121,910 | -0.01% | 953.3만 |
|---|
| 2026.06.01 | ₩121,923 | ₩121,923 | ₩121,910 | ₩121,923 | 0.00% | 1799.7만 |
|---|
| 2026.05.29 | ₩122,257 | ₩122,270 | ₩122,243 | ₩122,270 | +0.01% | 1605.7만 |
|---|
| 2026.05.28 | ₩122,217 | ₩122,230 | ₩122,217 | ₩122,230 | +0.01% | 1020.6만 |
|---|
| 2026.05.27 | ₩122,217 | ₩122,217 | ₩122,203 | ₩122,217 | 0.00% | 667.2만 |
|---|
| 2026.05.26 | ₩122,190 | ₩122,203 | ₩122,190 | ₩122,203 | +0.01% | 990.4만 |
|---|
| 2026.05.22 | ₩122,190 | ₩122,190 | ₩122,176 | ₩122,176 | -0.01% | 1087.2만 |
|---|
| 2026.05.21 | ₩122,163 | ₩122,163 | ₩122,136 | ₩122,150 | -0.01% | 779.1만 |
|---|
| 2026.05.20 | ₩122,136 | ₩122,150 | ₩122,136 | ₩122,150 | +0.01% | 872.6만 |
|---|
| 2026.05.19 | ₩122,123 | ₩122,136 | ₩122,110 | ₩122,123 | 0.00% | 971.8만 |
|---|
| 2026.05.18 | ₩122,110 | ₩122,123 | ₩122,096 | ₩122,096 | -0.01% | 727.4만 |
|---|
| 2026.05.15 | ₩122,096 | ₩122,110 | ₩122,096 | ₩122,096 | 0.00% | 944.1만 |
|---|
| 2026.05.14 | ₩122,056 | ₩122,070 | ₩122,056 | ₩122,070 | +0.01% | 676.4만 |
|---|
| 2026.05.13 | ₩122,043 | ₩122,056 | ₩122,043 | ₩122,043 | 0.00% | 746.7만 |
|---|
| 2026.05.12 | ₩122,043 | ₩122,043 | ₩122,030 | ₩122,043 | 0.00% | 733.2만 |
|---|
| 2026.05.11 | ₩122,030 | ₩122,030 | ₩122,016 | ₩122,030 | 0.00% | 615만 |
|---|
| 2026.05.08 | ₩122,003 | ₩122,016 | ₩122,003 | ₩122,003 | 0.00% | 804.3만 |
|---|
| 2026.05.07 | ₩121,976 | ₩121,976 | ₩121,963 | ₩121,976 | 0.00% | 804.1만 |
|---|
| 2026.05.06 | ₩121,950 | ₩121,963 | ₩121,950 | ₩121,950 | 0.00% | 829.4만 |
|---|
| 2026.05.05 | ₩121,963 | ₩121,963 | ₩121,950 | ₩121,963 | 0.00% | 978.3만 |
|---|
| 2026.05.04 | ₩121,936 | ₩121,950 | ₩121,936 | ₩121,950 | +0.01% | 1029.8만 |
|---|
| 2026.05.01 | ₩121,936 | ₩121,936 | ₩121,923 | ₩121,923 | -0.01% | 1412.6만 |
|---|
| 2026.04.30 | ₩122,243 | ₩122,257 | ₩122,243 | ₩122,243 | 0.00% | 1497.5만 |
|---|
| 2026.04.29 | ₩122,243 | ₩122,243 | ₩122,230 | ₩122,230 | -0.01% | 922.7만 |
|---|
| 2026.04.28 | ₩122,230 | ₩122,243 | ₩122,230 | ₩122,230 | 0.00% | 650.1만 |
|---|
| 2026.04.27 | ₩122,217 | ₩122,230 | ₩122,217 | ₩122,217 | 0.00% | 861.6만 |
|---|
| 2026.04.24 | ₩122,217 | ₩122,217 | ₩122,203 | ₩122,203 | -0.01% | 727만 |
|---|
| 2026.04.23 | ₩122,163 | ₩122,176 | ₩122,163 | ₩122,176 | +0.01% | 674.1만 |
|---|
| 2026.04.22 | ₩122,150 | ₩122,163 | ₩122,150 | ₩122,150 | 0.00% | 966.9만 |
|---|
| 2026.04.21 | ₩122,150 | ₩122,150 | ₩122,136 | ₩122,150 | 0.00% | 817.8만 |
|---|
| 2026.04.20 | ₩122,136 | ₩122,136 | ₩122,123 | ₩122,136 | 0.00% | 796.1만 |
|---|
| 2026.04.17 | ₩122,123 | ₩122,136 | ₩122,110 | ₩122,123 | 0.00% | 1360.4만 |
|---|
| 2026.04.16 | ₩122,083 | ₩122,096 | ₩122,083 | ₩122,083 | 0.00% | 1778만 |
|---|
| 2026.04.15 | ₩122,070 | ₩122,083 | ₩122,070 | ₩122,070 | 0.00% | 1858.4만 |
|---|
| 2026.04.14 | ₩122,056 | ₩122,070 | ₩122,056 | ₩122,056 | 0.00% | 2166.8만 |
|---|
| 2026.04.13 | ₩122,056 | ₩122,070 | ₩122,043 | ₩122,043 | -0.01% | 990.6만 |
|---|
| 2026.04.10 | ₩122,043 | ₩122,056 | ₩122,043 | ₩122,043 | 0.00% | 1059.5만 |
|---|
| 2026.04.09 | ₩122,003 | ₩122,016 | ₩122,003 | ₩122,003 | 0.00% | 1558.7만 |
|---|
| 2026.04.08 | ₩122,003 | ₩122,003 | ₩121,990 | ₩121,990 | -0.01% | 1383.9만 |
|---|
| 2026.04.07 | ₩121,990 | ₩121,990 | ₩121,976 | ₩121,990 | 0.00% | 923.2만 |
|---|
| 2026.04.06 | ₩121,963 | ₩121,976 | ₩121,963 | ₩121,976 | +0.01% | 1729.2만 |
|---|
| 2026.04.02 | ₩121,963 | ₩121,976 | ₩121,950 | ₩121,950 | -0.01% | 1151만 |
|---|
| 2026.04.01 | ₩121,923 | ₩121,923 | ₩121,910 | ₩121,923 | 0.00% | 2209.5만 |
|---|
| 2026.03.31 | ₩122,243 | ₩122,257 | ₩122,243 | ₩122,243 | 0.00% | 2028만 |
|---|
| 2026.03.30 | ₩122,230 | ₩122,243 | ₩122,230 | ₩122,243 | +0.01% | 1248만 |
|---|
| 2026.03.27 | ₩122,217 | ₩122,230 | ₩122,217 | ₩122,230 | +0.01% | 1124.4만 |
|---|
| 2026.03.26 | ₩122,190 | ₩122,190 | ₩122,176 | ₩122,190 | 0.00% | 1319.9만 |
|---|
| 2026.03.25 | ₩122,176 | ₩122,190 | ₩122,163 | ₩122,163 | -0.01% | 1695만 |
|---|
| 2026.03.24 | ₩122,163 | ₩122,176 | ₩122,163 | ₩122,176 | +0.01% | 1738만 |
|---|
| 2026.03.23 | ₩122,163 | ₩122,163 | ₩122,150 | ₩122,163 | 0.00% | 3025.4만 |
|---|
| 2026.03.20 | ₩122,150 | ₩122,150 | ₩122,136 | ₩122,150 | 0.00% | 1483.9만 |
|---|
| 2026.03.19 | ₩122,110 | ₩122,110 | ₩122,096 | ₩122,110 | 0.00% | 1492.1만 |
|---|
| 2026.03.18 | ₩122,096 | ₩122,110 | ₩122,096 | ₩122,110 | +0.01% | 1587.4만 |
|---|
| 2026.03.17 | ₩122,096 | ₩122,096 | ₩122,083 | ₩122,083 | -0.01% | 754.8만 |
|---|
| 2026.03.16 | ₩122,083 | ₩122,083 | ₩122,070 | ₩122,070 | -0.01% | 850.9만 |
|---|
| 2026.03.13 | ₩122,070 | ₩122,070 | ₩122,056 | ₩122,070 | 0.00% | 1118.2만 |
|---|
| 2026.03.12 | ₩122,016 | ₩122,030 | ₩122,016 | ₩122,030 | +0.01% | 1013.9만 |
|---|
| 2026.03.11 | ₩122,003 | ₩122,016 | ₩122,003 | ₩122,003 | 0.00% | 661.3만 |
|---|
| 2026.03.10 | ₩122,003 | ₩122,003 | ₩121,990 | ₩122,003 | 0.00% | 922.7만 |
|---|
| 2026.03.09 | ₩122,003 | ₩122,003 | ₩121,990 | ₩121,990 | -0.01% | 1342.3만 |
|---|
| 2026.03.06 | ₩121,990 | ₩121,990 | ₩121,976 | ₩121,976 | -0.01% | 873.3만 |
|---|
| 2026.03.05 | ₩121,950 | ₩121,950 | ₩121,936 | ₩121,950 | 0.00% | 924.9만 |
|---|
| 2026.03.04 | ₩121,936 | ₩121,936 | ₩121,923 | ₩121,936 | 0.00% | 993.3만 |
|---|
| 2026.03.03 | ₩121,923 | ₩121,923 | ₩121,910 | ₩121,923 | 0.00% | 1160.3만 |
|---|
| 2026.03.02 | ₩121,910 | ₩121,910 | ₩121,896 | ₩121,910 | 0.00% | 1548.9만 |
|---|
| 2026.02.27 | ₩122,217 | ₩122,230 | ₩122,217 | ₩122,217 | 0.00% | 1153.1만 |
|---|
| 2026.02.26 | ₩122,176 | ₩122,190 | ₩122,176 | ₩122,190 | +0.01% | 644.8만 |
|---|
| 2026.02.25 | ₩122,176 | ₩122,176 | ₩122,163 | ₩122,176 | 0.00% | 600.9만 |
|---|
| 2026.02.24 | ₩122,163 | ₩122,163 | ₩122,150 | ₩122,163 | 0.00% | 547.6만 |
|---|
| 2026.02.23 | ₩122,150 | ₩122,150 | ₩122,136 | ₩122,136 | -0.01% | 771.5만 |
|---|
| 2026.02.20 | ₩122,150 | ₩122,150 | ₩122,136 | ₩122,136 | -0.01% | 651.8만 |
|---|
| 2026.02.19 | ₩122,096 | ₩122,110 | ₩122,096 | ₩122,096 | 0.00% | 494.2만 |
|---|
| 2026.02.18 | ₩122,083 | ₩122,096 | ₩122,083 | ₩122,096 | +0.01% | 875.3만 |
|---|
| 2026.02.17 | ₩122,083 | ₩122,083 | ₩122,070 | ₩122,083 | 0.00% | 671만 |
|---|
| 2026.02.13 | ₩122,056 | ₩122,070 | ₩122,056 | ₩122,070 | +0.01% | 983.3만 |
|---|
| 2026.02.12 | ₩122,030 | ₩122,030 | ₩122,016 | ₩122,016 | -0.01% | 636.6만 |
|---|
| 2026.02.11 | ₩122,003 | ₩122,016 | ₩122,003 | ₩122,016 | +0.01% | 573.2만 |
|---|
| 2026.02.10 | ₩122,003 | ₩122,003 | ₩121,990 | ₩121,990 | -0.01% | 708.5만 |
|---|
| 2026.02.09 | ₩121,976 | ₩121,990 | ₩121,976 | ₩121,976 | 0.00% | 918만 |
|---|
| 2026.02.06 | ₩121,976 | ₩121,976 | ₩121,976 | ₩121,976 | 0.00% | 1237만 |
|---|
| 2026.02.05 | ₩121,936 | ₩121,950 | ₩121,936 | ₩121,936 | 0.00% | 939.4만 |
|---|
| 2026.02.04 | ₩121,923 | ₩121,936 | ₩121,923 | ₩121,936 | +0.01% | 921.7만 |
|---|
| 2026.02.03 | ₩121,910 | ₩121,923 | ₩121,910 | ₩121,910 | 0.00% | 1183.6만 |
|---|
| 2026.02.02 | ₩121,910 | ₩121,910 | ₩121,896 | ₩121,910 | 0.00% | 2139.2만 |
|---|
| 2026.01.30 | ₩122,243 | ₩122,257 | ₩122,243 | ₩122,257 | +0.01% | 1454.6만 |
|---|
| 2026.01.29 | ₩122,217 | ₩122,230 | ₩122,217 | ₩122,230 | +0.01% | 1023.7만 |
|---|
| 2026.01.28 | ₩122,203 | ₩122,217 | ₩122,203 | ₩122,203 | 0.00% | 626.6만 |
|---|
| 2026.01.27 | ₩122,190 | ₩122,203 | ₩122,190 | ₩122,190 | 0.00% | 817.8만 |
|---|
| 2026.01.26 | ₩122,190 | ₩122,203 | ₩122,176 | ₩122,176 | -0.01% | 1005.3만 |
|---|
| 2026.01.23 | ₩122,176 | ₩122,190 | ₩122,176 | ₩122,176 | 0.00% | 814.8만 |
|---|
| 2026.01.22 | ₩122,150 | ₩122,150 | ₩122,136 | ₩122,136 | -0.01% | 767.9만 |
|---|
| 2026.01.21 | ₩122,136 | ₩122,136 | ₩122,123 | ₩122,123 | -0.01% | 815.4만 |
|---|
| 2026.01.20 | ₩122,123 | ₩122,136 | ₩122,110 | ₩122,110 | -0.01% | 933.5만 |
|---|
| 2026.01.16 | ₩122,110 | ₩122,110 | ₩122,110 | ₩122,110 | 0.00% | 764.8만 |
|---|
| 2026.01.15 | ₩122,070 | ₩122,070 | ₩122,056 | ₩122,056 | -0.01% | 893.8만 |
|---|
| 2026.01.14 | ₩122,056 | ₩122,056 | ₩122,043 | ₩122,056 | 0.00% | 800.6만 |
|---|
| 2026.01.13 | ₩122,043 | ₩122,056 | ₩122,043 | ₩122,043 | 0.00% | 777.7만 |
|---|
| 2026.01.12 | ₩122,030 | ₩122,043 | ₩122,030 | ₩122,030 | 0.00% | 619만 |
|---|
| 2026.01.09 | ₩122,016 | ₩122,030 | ₩122,016 | ₩122,016 | 0.00% | 777.7만 |
|---|
| 2026.01.08 | ₩121,990 | ₩121,990 | ₩121,990 | ₩121,990 | 0.00% | 711.7만 |
|---|
| 2026.01.07 | ₩121,976 | ₩121,990 | ₩121,976 | ₩121,990 | +0.01% | 876.7만 |
|---|
| 2026.01.06 | ₩121,963 | ₩121,976 | ₩121,963 | ₩121,963 | 0.00% | 913.6만 |
|---|
| 2026.01.05 | ₩121,950 | ₩121,963 | ₩121,950 | ₩121,950 | 0.00% | 1177만 |
|---|
| 2026.01.02 | ₩121,950 | ₩121,950 | ₩121,936 | ₩121,950 | 0.00% | 851.8만 |
|---|
| 2025.12.31 | ₩121,910 | ₩121,910 | ₩121,896 | ₩121,896 | -0.01% | 1122.6만 |
|---|
| 2025.12.30 | ₩121,883 | ₩121,896 | ₩121,883 | ₩121,883 | 0.00% | 785.3만 |
|---|
| 2025.12.29 | ₩121,870 | ₩121,883 | ₩121,870 | ₩121,870 | 0.00% | 798.9만 |
|---|
| 2025.12.26 | ₩121,856 | ₩121,870 | ₩121,856 | ₩121,870 | +0.01% | 558.9만 |
|---|
| 2025.12.24 | ₩121,830 | ₩121,830 | ₩121,816 | ₩121,830 | 0.00% | 507.4만 |
|---|
| 2025.12.23 | ₩121,803 | ₩121,803 | ₩121,790 | ₩121,790 | -0.01% | 711.1만 |
|---|
| 2025.12.22 | ₩121,790 | ₩121,803 | ₩121,790 | ₩121,790 | 0.00% | 1102.7만 |
|---|
| 2025.12.19 | ₩121,776 | ₩121,790 | ₩121,776 | ₩121,790 | +0.01% | 758.2만 |
|---|
| 2025.12.18 | ₩121,750 | ₩121,750 | ₩121,736 | ₩121,750 | 0.00% | 1027.7만 |
|---|
| 2025.12.17 | ₩122,217 | ₩122,230 | ₩122,217 | ₩122,217 | 0.00% | 964.1만 |
|---|
| 2025.12.16 | ₩122,203 | ₩122,217 | ₩122,203 | ₩122,203 | 0.00% | 721.2만 |
|---|
| 2025.12.15 | ₩122,190 | ₩122,203 | ₩122,190 | ₩122,190 | 0.00% | 605.8만 |
|---|
| 2025.12.12 | ₩122,190 | ₩122,190 | ₩122,176 | ₩122,190 | 0.00% | 604.1만 |
|---|
| 2025.12.11 | ₩122,136 | ₩122,150 | ₩122,136 | ₩122,136 | 0.00% | 714.5만 |
|---|
| 2025.12.10 | ₩122,123 | ₩122,136 | ₩122,123 | ₩122,123 | 0.00% | 697.4만 |
|---|
| 2025.12.09 | ₩122,123 | ₩122,123 | ₩122,110 | ₩122,123 | 0.00% | 928.6만 |
|---|
| 2025.12.08 | ₩122,096 | ₩122,110 | ₩122,096 | ₩122,096 | 0.00% | 757.9만 |
|---|
| 2025.12.05 | ₩122,096 | ₩122,096 | ₩122,083 | ₩122,083 | -0.01% | 730.8만 |
|---|
| 2025.12.04 | ₩122,056 | ₩122,070 | ₩122,056 | ₩122,056 | 0.00% | 723.7만 |
|---|
| 2025.12.03 | ₩122,030 | ₩122,043 | ₩122,030 | ₩122,043 | +0.01% | 653.1만 |
|---|
| 2025.12.02 | ₩122,016 | ₩122,030 | ₩122,003 | ₩122,030 | +0.01% | 740.3만 |
|---|
| 2025.12.01 | ₩122,003 | ₩122,003 | ₩121,990 | ₩121,990 | -0.01% | 1685.7만 |
|---|
| 2025.11.28 | ₩122,350 | ₩122,363 | ₩122,350 | ₩122,350 | 0.00% | 1077.5만 |
|---|
| 2025.11.26 | ₩122,323 | ₩122,323 | ₩122,310 | ₩122,310 | -0.01% | 675만 |
|---|
| 2025.11.25 | ₩122,297 | ₩122,297 | ₩122,283 | ₩122,297 | 0.00% | 899.2만 |
|---|
| 2025.11.24 | ₩122,270 | ₩122,283 | ₩122,270 | ₩122,270 | 0.00% | 734.7만 |
|---|
| 2025.11.21 | ₩122,270 | ₩122,270 | ₩122,270 | ₩122,270 | 0.00% | 943.2만 |
|---|
| 2025.11.20 | ₩122,230 | ₩122,243 | ₩122,217 | ₩122,243 | +0.01% | 1093.4만 |
|---|
| 2025.11.19 | ₩122,230 | ₩122,230 | ₩122,217 | ₩122,217 | -0.01% | 620.6만 |
|---|
| 2025.11.18 | ₩122,217 | ₩122,217 | ₩122,203 | ₩122,217 | 0.00% | 964.3만 |
|---|
| 2025.11.17 | ₩122,190 | ₩122,203 | ₩122,190 | ₩122,190 | 0.00% | 976.7만 |
|---|
| 2025.11.14 | ₩122,190 | ₩122,190 | ₩122,176 | ₩122,190 | 0.00% | 1019.2만 |
|---|
| 2025.11.13 | ₩122,136 | ₩122,150 | ₩122,136 | ₩122,136 | 0.00% | 662.6만 |
|---|
| 2025.11.12 | ₩122,123 | ₩122,136 | ₩122,123 | ₩122,123 | 0.00% | 637.1만 |
|---|
| 2025.11.11 | ₩122,123 | ₩122,123 | ₩122,110 | ₩122,110 | -0.01% | 618.1만 |
|---|
| 2025.11.10 | ₩122,123 | ₩122,123 | ₩122,110 | ₩122,123 | 0.00% | 1304.4만 |
|---|
| 2025.11.07 | ₩122,096 | ₩122,110 | ₩122,096 | ₩122,096 | 0.00% | 1152.5만 |
|---|
| 2025.11.06 | ₩122,056 | ₩122,070 | ₩122,056 | ₩122,056 | 0.00% | 1591.6만 |
|---|
| 2025.11.05 | ₩122,056 | ₩122,056 | ₩122,043 | ₩122,043 | -0.01% | 797.3만 |
|---|
| 2025.11.04 | ₩122,030 | ₩122,030 | ₩122,016 | ₩122,030 | 0.00% | 1216.2만 |
|---|
| 2025.11.03 | ₩122,016 | ₩122,016 | ₩122,016 | ₩122,016 | 0.00% | 1792.3만 |
|---|
| 2025.10.31 | ₩122,403 | ₩122,417 | ₩122,403 | ₩122,403 | 0.00% | 1437.1만 |
|---|
| 2025.10.30 | ₩122,377 | ₩122,390 | ₩122,377 | ₩122,377 | 0.00% | 789.7만 |
|---|
| 2025.10.29 | ₩122,350 | ₩122,377 | ₩122,350 | ₩122,377 | +0.02% | 1341.6만 |
|---|
| 2025.10.28 | ₩122,350 | ₩122,350 | ₩122,337 | ₩122,337 | -0.01% | 1303.9만 |
|---|
| 2025.10.27 | ₩122,323 | ₩122,337 | ₩122,323 | ₩122,323 | 0.00% | 1147.2만 |
|---|
| 2025.10.24 | ₩122,323 | ₩122,323 | ₩122,310 | ₩122,323 | 0.00% | 874.3만 |
|---|
| 2025.10.23 | ₩122,270 | ₩122,283 | ₩122,270 | ₩122,283 | +0.01% | 740만 |
|---|
| 2025.10.22 | ₩122,270 | ₩122,270 | ₩122,257 | ₩122,270 | 0.00% | 1319.1만 |
|---|
| 2025.10.21 | ₩122,257 | ₩122,257 | ₩122,243 | ₩122,243 | -0.01% | 699만 |
|---|
| 2025.10.20 | ₩122,243 | ₩122,243 | ₩122,230 | ₩122,243 | 0.00% | 821.5만 |
|---|
| 2025.10.17 | ₩122,230 | ₩122,230 | ₩122,217 | ₩122,217 | -0.01% | 1018.4만 |
|---|
| 2025.10.16 | ₩122,190 | ₩122,190 | ₩122,176 | ₩122,190 | 0.00% | 781.2만 |
|---|
| 2025.10.15 | ₩122,190 | ₩122,190 | ₩122,176 | ₩122,176 | -0.01% | 1174.8만 |
|---|
| 2025.10.14 | ₩122,176 | ₩122,176 | ₩122,163 | ₩122,163 | -0.01% | 828.2만 |
|---|
| 2025.10.13 | ₩122,150 | ₩122,163 | ₩122,136 | ₩122,163 | +0.01% | 1328.6만 |
|---|
| 2025.10.10 | ₩122,136 | ₩122,150 | ₩122,136 | ₩122,150 | +0.01% | 1464.8만 |
|---|