시장 데이터를 불러오는 중
전체 종목
State Street SPDR Bloomberg 3-12 Month T-Bill ETF 과거 주가
State Street SPDR Bloomberg 3-12 Month T-Bill ETF · BILS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Bloomberg 3-12 Month T-Bill ETF · BILS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩132,987 | ₩133,014 | ₩132,987 | ₩133,001 | +0.01% | 26.8만 |
| 2026.10.08 | ₩132,934 | ₩132,961 | ₩132,934 | ₩132,961 | +0.02% | 46만 |
| 2026.10.07 | ₩132,920 | ₩132,947 | ₩132,920 | ₩132,941 | +0.02% | 33.7만 |
| 2026.10.06 | ₩132,934 | ₩132,934 | ₩132,920 | ₩132,934 | 0.00% | 40.4만 |
| 2026.10.05 | ₩132,894 | ₩132,920 | ₩132,894 | ₩132,894 | 0.00% | 29.1만 |
| 2026.10.02 | ₩132,920 | ₩132,920 | ₩132,894 | ₩132,894 | -0.02% | 56.2만 |
| 2026.10.01 | ₩132,840 | ₩132,867 | ₩132,827 | ₩132,867 | +0.02% | 73.4만 |
| 2026.09.30 | ₩133,215 | ₩133,234 | ₩133,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,229 |
| +0.01% |
| 52.4만 |
| 2026.09.29 | ₩133,189 | ₩133,202 | ₩133,175 | ₩133,202 | +0.01% | 43.4만 |
|---|
| 2026.09.28 | ₩133,162 | ₩133,175 | ₩133,162 | ₩133,162 | 0.00% | 29.3만 |
|---|
| 2026.09.25 | ₩133,162 | ₩133,162 | ₩133,148 | ₩133,162 | 0.00% | 27.1만 |
|---|
| 2026.09.24 | ₩133,135 | ₩133,135 | ₩133,108 | ₩133,122 | -0.01% | 51.9만 |
|---|
| 2026.09.23 | ₩133,122 | ₩133,135 | ₩133,108 | ₩133,108 | -0.01% | 26.7만 |
|---|
| 2026.09.22 | ₩133,122 | ₩133,122 | ₩133,108 | ₩133,122 | 0.00% | 25.2만 |
|---|
| 2026.09.21 | ₩133,122 | ₩133,122 | ₩133,095 | ₩133,108 | -0.01% | 31.9만 |
|---|
| 2026.09.18 | ₩133,095 | ₩133,108 | ₩133,081 | ₩133,081 | -0.01% | 20.9만 |
|---|
| 2026.09.17 | ₩133,041 | ₩133,068 | ₩133,041 | ₩133,068 | +0.02% | 23.5만 |
|---|
| 2026.09.16 | ₩133,054 | ₩133,068 | ₩133,028 | ₩133,028 | -0.02% | 42.6만 |
|---|
| 2026.09.15 | ₩133,054 | ₩133,054 | ₩133,041 | ₩133,041 | -0.01% | 28.8만 |
|---|
| 2026.09.14 | ₩133,041 | ₩133,041 | ₩133,028 | ₩133,041 | 0.00% | 32.7만 |
|---|
| 2026.09.11 | ₩133,041 | ₩133,054 | ₩133,028 | ₩133,028 | -0.01% | 53.6만 |
|---|
| 2026.09.10 | ₩133,041 | ₩133,041 | ₩133,014 | ₩133,014 | -0.02% | 38.7만 |
|---|
| 2026.09.09 | ₩133,028 | ₩133,041 | ₩133,028 | ₩133,028 | 0.00% | 21.1만 |
|---|
| 2026.09.08 | ₩133,028 | ₩133,041 | ₩133,028 | ₩133,028 | 0.00% | 32.9만 |
|---|
| 2026.09.04 | ₩133,028 | ₩133,028 | ₩133,014 | ₩133,028 | 0.00% | 32.3만 |
|---|
| 2026.09.03 | ₩132,974 | ₩132,987 | ₩132,961 | ₩132,987 | +0.01% | 31.5만 |
|---|
| 2026.09.02 | ₩132,947 | ₩132,947 | ₩132,934 | ₩132,947 | 0.00% | 23.7만 |
|---|
| 2026.09.01 | ₩132,947 | ₩132,947 | ₩132,920 | ₩132,934 | -0.01% | 54.7만 |
|---|
| 2026.08.31 | ₩133,336 | ₩133,350 | ₩133,336 | ₩133,336 | 0.00% | 53.8만 |
|---|
| 2026.08.28 | ₩133,350 | ₩133,363 | ₩133,309 | ₩133,323 | -0.02% | 33.2만 |
|---|
| 2026.08.27 | ₩133,309 | ₩133,323 | ₩133,309 | ₩133,323 | +0.01% | 17.4만 |
|---|
| 2026.08.26 | ₩133,323 | ₩133,323 | ₩133,296 | ₩133,296 | -0.02% | 35.3만 |
|---|
| 2026.08.25 | ₩133,282 | ₩133,296 | ₩133,282 | ₩133,282 | 0.00% | 31.1만 |
|---|
| 2026.08.24 | ₩133,282 | ₩133,282 | ₩133,269 | ₩133,269 | -0.01% | 15.7만 |
|---|
| 2026.08.21 | ₩133,256 | ₩133,269 | ₩133,256 | ₩133,256 | 0.00% | 29.8만 |
|---|
| 2026.08.20 | ₩133,242 | ₩133,242 | ₩133,215 | ₩133,242 | 0.00% | 21만 |
|---|
| 2026.08.19 | ₩133,215 | ₩133,215 | ₩133,202 | ₩133,215 | 0.00% | 19.4만 |
|---|
| 2026.08.18 | ₩133,202 | ₩133,202 | ₩133,189 | ₩133,202 | 0.00% | 26.1만 |
|---|
| 2026.08.17 | ₩133,189 | ₩133,202 | ₩133,175 | ₩133,175 | -0.01% | 38.6만 |
|---|
| 2026.08.14 | ₩133,175 | ₩133,189 | ₩133,162 | ₩133,175 | 0.00% | 19.3만 |
|---|
| 2026.08.13 | ₩133,122 | ₩133,135 | ₩133,122 | ₩133,135 | +0.01% | 16.8만 |
|---|
| 2026.08.12 | ₩133,108 | ₩133,122 | ₩133,095 | ₩133,108 | 0.00% | 18.4만 |
|---|
| 2026.08.11 | ₩133,081 | ₩133,095 | ₩133,081 | ₩133,081 | 0.00% | 13.1만 |
|---|
| 2026.08.10 | ₩133,068 | ₩133,081 | ₩133,054 | ₩133,075 | +0.01% | 17.5만 |
|---|
| 2026.08.07 | ₩133,068 | ₩133,081 | ₩133,054 | ₩133,054 | -0.01% | 42.5만 |
|---|
| 2026.08.06 | ₩133,028 | ₩133,028 | ₩133,001 | ₩133,014 | -0.01% | 29.4만 |
|---|
| 2026.08.05 | ₩133,014 | ₩133,014 | ₩133,001 | ₩133,014 | 0.00% | 28.3만 |
|---|
| 2026.08.04 | ₩132,974 | ₩133,001 | ₩132,974 | ₩133,001 | +0.02% | 31.5만 |
|---|
| 2026.08.03 | ₩132,974 | ₩132,974 | ₩132,961 | ₩132,974 | 0.00% | 39.7만 |
|---|
| 2026.07.31 | ₩133,350 | ₩133,363 | ₩133,350 | ₩133,363 | +0.01% | 36.9만 |
|---|
| 2026.07.30 | ₩133,323 | ₩133,336 | ₩133,323 | ₩133,336 | +0.01% | 22.4만 |
|---|
| 2026.07.29 | ₩133,256 | ₩133,323 | ₩133,256 | ₩133,309 | +0.04% | 46.5만 |
|---|
| 2026.07.28 | ₩133,256 | ₩133,269 | ₩133,242 | ₩133,269 | +0.01% | 23.5만 |
|---|
| 2026.07.27 | ₩133,229 | ₩133,242 | ₩133,229 | ₩133,229 | 0.00% | 36.7만 |
|---|
| 2026.07.24 | ₩133,215 | ₩133,229 | ₩133,215 | ₩133,229 | +0.01% | 21.4만 |
|---|
| 2026.07.23 | ₩133,189 | ₩133,202 | ₩133,175 | ₩133,189 | 0.00% | 41.1만 |
|---|
| 2026.07.22 | ₩133,189 | ₩133,202 | ₩133,175 | ₩133,189 | 0.00% | 18.9만 |
|---|
| 2026.07.21 | ₩133,215 | ₩133,215 | ₩133,189 | ₩133,189 | -0.02% | 29.1만 |
|---|
| 2026.07.20 | ₩133,202 | ₩133,202 | ₩133,189 | ₩133,202 | 0.00% | 17.9만 |
|---|
| 2026.07.17 | ₩133,189 | ₩133,189 | ₩133,175 | ₩133,189 | 0.00% | 42.7만 |
|---|
| 2026.07.16 | ₩133,135 | ₩133,148 | ₩133,135 | ₩133,148 | +0.01% | 51.4만 |
|---|
| 2026.07.15 | ₩133,135 | ₩133,148 | ₩133,122 | ₩133,135 | 0.00% | 25.6만 |
|---|
| 2026.07.14 | ₩133,108 | ₩133,108 | ₩133,095 | ₩133,095 | -0.01% | 18.2만 |
|---|
| 2026.07.13 | ₩133,068 | ₩133,081 | ₩133,068 | ₩133,081 | +0.01% | 31.3만 |
|---|
| 2026.07.10 | ₩133,081 | ₩133,095 | ₩133,068 | ₩133,081 | 0.00% | 26만 |
|---|
| 2026.07.09 | ₩133,028 | ₩133,054 | ₩133,020 | ₩133,054 | +0.02% | 36.7만 |
|---|
| 2026.07.08 | ₩133,014 | ₩133,014 | ₩133,001 | ₩133,008 | -0.01% | 22.1만 |
|---|
| 2026.07.07 | ₩133,014 | ₩133,014 | ₩133,001 | ₩133,014 | 0.00% | 23.6만 |
|---|
| 2026.07.06 | ₩133,001 | ₩133,014 | ₩132,987 | ₩133,014 | +0.01% | 40.3만 |
|---|
| 2026.07.02 | ₩132,974 | ₩133,001 | ₩132,974 | ₩132,987 | +0.01% | 31.2만 |
|---|
| 2026.07.01 | ₩132,907 | ₩132,920 | ₩132,907 | ₩132,920 | +0.01% | 52.9만 |
|---|
| 2026.06.30 | ₩133,282 | ₩133,296 | ₩133,282 | ₩133,282 | 0.00% | 34.9만 |
|---|
| 2026.06.29 | ₩133,282 | ₩133,296 | ₩133,269 | ₩133,282 | 0.00% | 40만 |
|---|
| 2026.06.26 | ₩133,282 | ₩133,282 | ₩133,269 | ₩133,269 | -0.01% | 24.6만 |
|---|
| 2026.06.25 | ₩133,215 | ₩133,242 | ₩133,215 | ₩133,242 | +0.02% | 23.7만 |
|---|
| 2026.06.24 | ₩133,202 | ₩133,215 | ₩133,202 | ₩133,202 | 0.00% | 26.9만 |
|---|
| 2026.06.23 | ₩133,189 | ₩133,202 | ₩133,189 | ₩133,189 | 0.00% | 33.7만 |
|---|
| 2026.06.22 | ₩133,202 | ₩133,202 | ₩133,175 | ₩133,189 | -0.01% | 34.9만 |
|---|
| 2026.06.18 | ₩133,175 | ₩133,189 | ₩133,162 | ₩133,175 | 0.00% | 31.5만 |
|---|
| 2026.06.17 | ₩133,162 | ₩133,175 | ₩133,122 | ₩133,135 | -0.02% | 39.2만 |
|---|
| 2026.06.16 | ₩133,148 | ₩133,162 | ₩133,148 | ₩133,162 | +0.01% | 27.5만 |
|---|
| 2026.06.15 | ₩133,135 | ₩133,148 | ₩133,135 | ₩133,148 | +0.01% | 43.3만 |
|---|
| 2026.06.12 | ₩133,122 | ₩133,135 | ₩133,108 | ₩133,122 | 0.00% | 35.7만 |
|---|
| 2026.06.11 | ₩133,068 | ₩133,095 | ₩133,068 | ₩133,081 | +0.01% | 38.3만 |
|---|
| 2026.06.10 | ₩133,068 | ₩133,068 | ₩133,054 | ₩133,068 | 0.00% | 25.4만 |
|---|
| 2026.06.09 | ₩133,054 | ₩133,054 | ₩133,041 | ₩133,054 | 0.00% | 30.4만 |
|---|
| 2026.06.08 | ₩133,028 | ₩133,041 | ₩133,028 | ₩133,041 | +0.01% | 27.3만 |
|---|
| 2026.06.05 | ₩133,014 | ₩133,040 | ₩133,014 | ₩133,014 | 0.00% | 34.8만 |
|---|
| 2026.06.04 | ₩133,014 | ₩133,014 | ₩132,987 | ₩133,001 | -0.01% | 24.7만 |
|---|
| 2026.06.03 | ₩132,974 | ₩132,987 | ₩132,974 | ₩132,974 | 0.00% | 36.5만 |
|---|
| 2026.06.02 | ₩132,974 | ₩132,987 | ₩132,974 | ₩132,981 | +0.01% | 33.8만 |
|---|
| 2026.06.01 | ₩132,961 | ₩132,961 | ₩132,947 | ₩132,961 | 0.00% | 38.9만 |
|---|
| 2026.05.29 | ₩133,350 | ₩133,363 | ₩133,350 | ₩133,363 | +0.01% | 36.1만 |
|---|
| 2026.05.28 | ₩133,309 | ₩133,323 | ₩133,309 | ₩133,323 | +0.01% | 29.6만 |
|---|
| 2026.05.27 | ₩133,309 | ₩133,309 | ₩133,296 | ₩133,296 | -0.01% | 33.4만 |
|---|
| 2026.05.26 | ₩133,296 | ₩133,296 | ₩133,282 | ₩133,296 | 0.00% | 33.8만 |
|---|
| 2026.05.22 | ₩133,269 | ₩133,282 | ₩133,269 | ₩133,269 | 0.00% | 45.2만 |
|---|
| 2026.05.21 | ₩133,229 | ₩133,242 | ₩133,229 | ₩133,229 | 0.00% | 30만 |
|---|
| 2026.05.20 | ₩133,215 | ₩133,229 | ₩133,215 | ₩133,215 | 0.00% | 29.5만 |
|---|
| 2026.05.19 | ₩133,202 | ₩133,215 | ₩133,202 | ₩133,215 | +0.01% | 42.7만 |
|---|
| 2026.05.18 | ₩133,175 | ₩133,189 | ₩133,175 | ₩133,189 | +0.01% | 31.6만 |
|---|
| 2026.05.15 | ₩133,162 | ₩133,189 | ₩133,162 | ₩133,175 | +0.01% | 57.8만 |
|---|
| 2026.05.14 | ₩133,122 | ₩133,148 | ₩133,122 | ₩133,135 | +0.01% | 20.9만 |
|---|
| 2026.05.13 | ₩133,108 | ₩133,122 | ₩133,108 | ₩133,108 | 0.00% | 35.1만 |
|---|
| 2026.05.12 | ₩133,108 | ₩133,108 | ₩133,095 | ₩133,095 | -0.01% | 26.3만 |
|---|
| 2026.05.11 | ₩133,095 | ₩133,108 | ₩133,095 | ₩133,095 | 0.00% | 35.8만 |
|---|
| 2026.05.08 | ₩133,081 | ₩133,095 | ₩133,081 | ₩133,095 | +0.01% | 23.9만 |
|---|
| 2026.05.07 | ₩133,054 | ₩133,068 | ₩133,041 | ₩133,041 | -0.01% | 56.8만 |
|---|
| 2026.05.06 | ₩133,054 | ₩133,054 | ₩133,041 | ₩133,053 | -0.00% | 46.2만 |
|---|
| 2026.05.05 | ₩133,028 | ₩133,028 | ₩133,014 | ₩133,028 | 0.00% | 42.7만 |
|---|
| 2026.05.04 | ₩133,001 | ₩133,028 | ₩133,001 | ₩133,001 | 0.00% | 39.5만 |
|---|
| 2026.05.01 | ₩133,001 | ₩133,014 | ₩133,001 | ₩133,001 | 0.00% | 45.4만 |
|---|
| 2026.04.30 | ₩133,350 | ₩133,363 | ₩133,350 | ₩133,350 | 0.00% | 51.3만 |
|---|
| 2026.04.29 | ₩133,336 | ₩133,350 | ₩133,336 | ₩133,336 | 0.00% | 26.8만 |
|---|
| 2026.04.28 | ₩133,323 | ₩133,336 | ₩133,323 | ₩133,323 | 0.00% | 24.2만 |
|---|
| 2026.04.27 | ₩133,323 | ₩133,323 | ₩133,309 | ₩133,309 | -0.01% | 22.2만 |
|---|
| 2026.04.24 | ₩133,296 | ₩133,309 | ₩133,296 | ₩133,309 | +0.01% | 16.5만 |
|---|
| 2026.04.23 | ₩133,256 | ₩133,269 | ₩133,256 | ₩133,256 | 0.00% | 17.7만 |
|---|
| 2026.04.22 | ₩133,269 | ₩133,269 | ₩133,242 | ₩133,256 | -0.01% | 26만 |
|---|
| 2026.04.21 | ₩133,229 | ₩133,242 | ₩133,229 | ₩133,229 | 0.00% | 25만 |
|---|
| 2026.04.20 | ₩133,229 | ₩133,242 | ₩133,229 | ₩133,229 | 0.00% | 52.4만 |
|---|
| 2026.04.17 | ₩133,229 | ₩133,229 | ₩133,215 | ₩133,215 | -0.01% | 43.2만 |
|---|
| 2026.04.16 | ₩133,189 | ₩133,189 | ₩133,162 | ₩133,175 | -0.01% | 49.3만 |
|---|
| 2026.04.15 | ₩133,148 | ₩133,162 | ₩133,148 | ₩133,148 | 0.00% | 35.4만 |
|---|
| 2026.04.14 | ₩133,148 | ₩133,148 | ₩133,135 | ₩133,135 | -0.01% | 38.8만 |
|---|
| 2026.04.13 | ₩133,122 | ₩133,135 | ₩133,122 | ₩133,122 | 0.00% | 55.7만 |
|---|
| 2026.04.10 | ₩133,122 | ₩133,135 | ₩133,122 | ₩133,122 | 0.00% | 49.4만 |
|---|
| 2026.04.09 | ₩133,095 | ₩133,095 | ₩133,081 | ₩133,095 | 0.00% | 32.8만 |
|---|
| 2026.04.08 | ₩133,068 | ₩133,095 | ₩133,068 | ₩133,081 | +0.01% | 32.7만 |
|---|
| 2026.04.07 | ₩133,041 | ₩133,068 | ₩133,041 | ₩133,054 | +0.01% | 36.2만 |
|---|
| 2026.04.06 | ₩133,041 | ₩133,054 | ₩133,041 | ₩133,041 | 0.00% | 45.9만 |
|---|
| 2026.04.02 | ₩133,041 | ₩133,041 | ₩133,028 | ₩133,041 | 0.00% | 50.1만 |
|---|
| 2026.04.01 | ₩132,987 | ₩133,001 | ₩132,987 | ₩132,987 | 0.00% | 50.6만 |
|---|
| 2026.03.31 | ₩133,363 | ₩133,363 | ₩133,336 | ₩133,363 | 0.00% | 60.7만 |
|---|
| 2026.03.30 | ₩133,336 | ₩133,350 | ₩133,336 | ₩133,336 | 0.00% | 68.7만 |
|---|
| 2026.03.27 | ₩133,309 | ₩133,309 | ₩133,296 | ₩133,309 | 0.00% | 40.4만 |
|---|
| 2026.03.26 | ₩133,282 | ₩133,282 | ₩133,269 | ₩133,269 | -0.01% | 41.9만 |
|---|
| 2026.03.25 | ₩133,269 | ₩133,269 | ₩133,256 | ₩133,256 | -0.01% | 40.8만 |
|---|
| 2026.03.24 | ₩133,256 | ₩133,256 | ₩133,242 | ₩133,249 | -0.01% | 33.3만 |
|---|
| 2026.03.23 | ₩133,229 | ₩133,242 | ₩133,229 | ₩133,229 | 0.00% | 53.3만 |
|---|
| 2026.03.20 | ₩133,229 | ₩133,242 | ₩133,229 | ₩133,229 | 0.00% | 49.2만 |
|---|
| 2026.03.19 | ₩133,175 | ₩133,189 | ₩133,175 | ₩133,189 | +0.01% | 83.4만 |
|---|
| 2026.03.18 | ₩133,202 | ₩133,202 | ₩133,189 | ₩133,189 | -0.01% | 46.8만 |
|---|
| 2026.03.17 | ₩133,175 | ₩133,189 | ₩133,175 | ₩133,175 | 0.00% | 48.2만 |
|---|
| 2026.03.16 | ₩133,175 | ₩133,175 | ₩133,162 | ₩133,175 | 0.00% | 45.9만 |
|---|
| 2026.03.13 | ₩133,162 | ₩133,162 | ₩133,148 | ₩133,162 | 0.00% | 52.2만 |
|---|
| 2026.03.12 | ₩133,122 | ₩133,135 | ₩133,122 | ₩133,128 | +0.01% | 35.8만 |
|---|
| 2026.03.11 | ₩133,122 | ₩133,122 | ₩133,108 | ₩133,122 | 0.00% | 50.3만 |
|---|
| 2026.03.10 | ₩133,108 | ₩133,108 | ₩133,095 | ₩133,108 | 0.00% | 37.6만 |
|---|
| 2026.03.09 | ₩133,108 | ₩133,108 | ₩133,095 | ₩133,108 | 0.00% | 58.6만 |
|---|
| 2026.03.06 | ₩133,081 | ₩133,095 | ₩133,081 | ₩133,081 | 0.00% | 69.9만 |
|---|
| 2026.03.05 | ₩133,041 | ₩133,041 | ₩133,028 | ₩133,041 | 0.00% | 51.6만 |
|---|
| 2026.03.04 | ₩133,041 | ₩133,041 | ₩133,028 | ₩133,034 | -0.01% | 30.6만 |
|---|
| 2026.03.03 | ₩133,014 | ₩133,028 | ₩133,001 | ₩133,028 | +0.01% | 60.6만 |
|---|
| 2026.03.02 | ₩133,014 | ₩133,028 | ₩133,001 | ₩133,014 | 0.00% | 84.3만 |
|---|
| 2026.02.27 | ₩133,363 | ₩133,376 | ₩133,363 | ₩133,376 | +0.01% | 44만 |
|---|
| 2026.02.26 | ₩133,336 | ₩133,336 | ₩133,323 | ₩133,336 | 0.00% | 47.9만 |
|---|
| 2026.02.25 | ₩133,323 | ₩133,323 | ₩133,309 | ₩133,309 | -0.01% | 23.2만 |
|---|
| 2026.02.24 | ₩133,309 | ₩133,309 | ₩133,296 | ₩133,296 | -0.01% | 33.5만 |
|---|
| 2026.02.23 | ₩133,282 | ₩133,296 | ₩133,282 | ₩133,296 | +0.01% | 27.7만 |
|---|
| 2026.02.20 | ₩133,282 | ₩133,282 | ₩133,269 | ₩133,282 | 0.00% | 40.5만 |
|---|
| 2026.02.19 | ₩133,229 | ₩133,256 | ₩133,229 | ₩133,256 | +0.02% | 51만 |
|---|
| 2026.02.18 | ₩133,242 | ₩133,242 | ₩133,215 | ₩133,215 | -0.02% | 94.2만 |
|---|
| 2026.02.17 | ₩133,215 | ₩133,229 | ₩133,215 | ₩133,229 | +0.01% | 72.3만 |
|---|
| 2026.02.13 | ₩133,202 | ₩133,215 | ₩133,202 | ₩133,215 | +0.01% | 26.6만 |
|---|
| 2026.02.12 | ₩133,175 | ₩133,175 | ₩133,162 | ₩133,162 | -0.01% | 67.2만 |
|---|
| 2026.02.11 | ₩133,148 | ₩133,162 | ₩133,148 | ₩133,148 | 0.00% | 52.4만 |
|---|
| 2026.02.10 | ₩133,135 | ₩133,148 | ₩133,135 | ₩133,148 | +0.01% | 43.7만 |
|---|
| 2026.02.09 | ₩133,122 | ₩133,135 | ₩133,122 | ₩133,122 | 0.00% | 50.7만 |
|---|
| 2026.02.06 | ₩133,122 | ₩133,135 | ₩133,108 | ₩133,108 | -0.01% | 52.8만 |
|---|
| 2026.02.05 | ₩133,081 | ₩133,095 | ₩133,054 | ₩133,095 | +0.01% | 60.6만 |
|---|
| 2026.02.04 | ₩133,054 | ₩133,054 | ₩133,041 | ₩133,054 | 0.00% | 105.5만 |
|---|
| 2026.02.03 | ₩133,041 | ₩133,054 | ₩133,041 | ₩133,041 | 0.00% | 114.4만 |
|---|
| 2026.02.02 | ₩133,041 | ₩133,041 | ₩133,028 | ₩133,041 | 0.00% | 74.1만 |
|---|
| 2026.01.30 | ₩133,417 | ₩133,430 | ₩133,417 | ₩133,430 | +0.01% | 73.2만 |
|---|
| 2026.01.29 | ₩133,390 | ₩133,390 | ₩133,376 | ₩133,376 | -0.01% | 50.4만 |
|---|
| 2026.01.28 | ₩133,376 | ₩133,390 | ₩133,363 | ₩133,363 | -0.01% | 31.8만 |
|---|
| 2026.01.27 | ₩133,376 | ₩133,376 | ₩133,363 | ₩133,363 | -0.01% | 26.4만 |
|---|
| 2026.01.26 | ₩133,350 | ₩133,363 | ₩133,350 | ₩133,354 | +0.00% | 42만 |
|---|
| 2026.01.23 | ₩133,336 | ₩133,350 | ₩133,336 | ₩133,336 | 0.00% | 35.7만 |
|---|
| 2026.01.22 | ₩133,296 | ₩133,309 | ₩133,296 | ₩133,309 | +0.01% | 33.9만 |
|---|
| 2026.01.21 | ₩133,282 | ₩133,296 | ₩133,282 | ₩133,289 | +0.01% | 55.4만 |
|---|
| 2026.01.20 | ₩133,269 | ₩133,282 | ₩133,269 | ₩133,269 | 0.00% | 58.4만 |
|---|
| 2026.01.16 | ₩133,256 | ₩133,269 | ₩133,256 | ₩133,269 | +0.01% | 43.9만 |
|---|
| 2026.01.15 | ₩133,215 | ₩133,229 | ₩133,215 | ₩133,215 | 0.00% | 40.5만 |
|---|
| 2026.01.14 | ₩133,202 | ₩133,215 | ₩133,202 | ₩133,202 | 0.00% | 46.9만 |
|---|
| 2026.01.13 | ₩133,202 | ₩133,215 | ₩133,189 | ₩133,202 | 0.00% | 48.7만 |
|---|
| 2026.01.12 | ₩133,189 | ₩133,202 | ₩133,189 | ₩133,189 | 0.00% | 36.1만 |
|---|
| 2026.01.09 | ₩133,202 | ₩133,202 | ₩133,175 | ₩133,175 | -0.02% | 54.1만 |
|---|
| 2026.01.08 | ₩133,162 | ₩133,162 | ₩133,148 | ₩133,162 | 0.00% | 34.8만 |
|---|
| 2026.01.07 | ₩133,148 | ₩133,148 | ₩133,135 | ₩133,148 | 0.00% | 54.7만 |
|---|
| 2026.01.06 | ₩133,122 | ₩133,148 | ₩133,122 | ₩133,148 | +0.02% | 83.1만 |
|---|
| 2026.01.05 | ₩133,122 | ₩133,122 | ₩133,108 | ₩133,108 | -0.01% | 45.8만 |
|---|
| 2026.01.02 | ₩133,095 | ₩133,108 | ₩133,095 | ₩133,108 | +0.01% | 72.9만 |
|---|
| 2025.12.31 | ₩133,068 | ₩133,081 | ₩133,068 | ₩133,068 | 0.00% | 39.1만 |
|---|
| 2025.12.30 | ₩133,041 | ₩133,054 | ₩133,028 | ₩133,048 | +0.01% | 41.5만 |
|---|
| 2025.12.29 | ₩133,014 | ₩133,028 | ₩133,014 | ₩133,014 | 0.00% | 29만 |
|---|
| 2025.12.26 | ₩133,014 | ₩133,028 | ₩133,001 | ₩133,021 | +0.01% | 29.3만 |
|---|
| 2025.12.24 | ₩132,974 | ₩132,974 | ₩132,961 | ₩132,967 | -0.01% | 34.1만 |
|---|
| 2025.12.23 | ₩132,947 | ₩132,947 | ₩132,934 | ₩132,947 | 0.00% | 47.9만 |
|---|
| 2025.12.22 | ₩132,934 | ₩132,947 | ₩132,934 | ₩132,934 | 0.00% | 41만 |
|---|
| 2025.12.19 | ₩132,934 | ₩132,934 | ₩132,920 | ₩132,920 | -0.01% | 37.2만 |
|---|
| 2025.12.18 | ₩132,907 | ₩132,907 | ₩132,880 | ₩132,880 | -0.02% | 35.8만 |
|---|
| 2025.12.17 | ₩133,323 | ₩133,336 | ₩133,323 | ₩133,323 | 0.00% | 34.9만 |
|---|
| 2025.12.16 | ₩133,309 | ₩133,323 | ₩133,309 | ₩133,309 | 0.00% | 25.3만 |
|---|
| 2025.12.15 | ₩133,296 | ₩133,309 | ₩133,296 | ₩133,296 | 0.00% | 26.8만 |
|---|
| 2025.12.12 | ₩133,282 | ₩133,296 | ₩133,269 | ₩133,296 | +0.01% | 31.3만 |
|---|
| 2025.12.11 | ₩133,229 | ₩133,242 | ₩133,229 | ₩133,229 | 0.00% | 33.8만 |
|---|
| 2025.12.10 | ₩133,175 | ₩133,215 | ₩133,175 | ₩133,202 | +0.02% | 28.5만 |
|---|
| 2025.12.09 | ₩133,189 | ₩133,189 | ₩133,175 | ₩133,175 | -0.01% | 23.9만 |
|---|
| 2025.12.08 | ₩133,162 | ₩133,162 | ₩133,148 | ₩133,162 | 0.00% | 41.1만 |
|---|
| 2025.12.05 | ₩133,148 | ₩133,162 | ₩133,148 | ₩133,148 | 0.00% | 20.2만 |
|---|
| 2025.12.04 | ₩133,122 | ₩133,122 | ₩133,108 | ₩133,122 | 0.00% | 33.8만 |
|---|
| 2025.12.03 | ₩133,108 | ₩133,108 | ₩133,081 | ₩133,095 | -0.01% | 26.8만 |
|---|
| 2025.12.02 | ₩133,054 | ₩133,068 | ₩133,045 | ₩133,068 | +0.01% | 37.2만 |
|---|
| 2025.12.01 | ₩133,028 | ₩133,041 | ₩133,028 | ₩133,028 | 0.00% | 61.6만 |
|---|
| 2025.11.28 | ₩133,417 | ₩133,430 | ₩133,417 | ₩133,430 | +0.01% | 40.2만 |
|---|
| 2025.11.26 | ₩133,376 | ₩133,403 | ₩133,376 | ₩133,376 | 0.00% | 31.3만 |
|---|
| 2025.11.25 | ₩133,350 | ₩133,363 | ₩133,350 | ₩133,350 | 0.00% | 34.7만 |
|---|
| 2025.11.24 | ₩133,336 | ₩133,350 | ₩133,336 | ₩133,336 | 0.00% | 33.6만 |
|---|
| 2025.11.21 | ₩133,336 | ₩133,336 | ₩133,323 | ₩133,323 | -0.01% | 35.3만 |
|---|
| 2025.11.20 | ₩133,282 | ₩133,282 | ₩133,269 | ₩133,269 | -0.01% | 53.8만 |
|---|
| 2025.11.19 | ₩133,282 | ₩133,282 | ₩133,256 | ₩133,256 | -0.02% | 49.2만 |
|---|
| 2025.11.18 | ₩133,269 | ₩133,269 | ₩133,256 | ₩133,266 | -0.00% | 30.7만 |
|---|
| 2025.11.17 | ₩133,242 | ₩133,242 | ₩133,229 | ₩133,236 | -0.01% | 44.5만 |
|---|
| 2025.11.14 | ₩133,229 | ₩133,242 | ₩133,215 | ₩133,229 | 0.00% | 47.8만 |
|---|
| 2025.11.13 | ₩133,189 | ₩133,189 | ₩133,175 | ₩133,189 | 0.00% | 45.2만 |
|---|
| 2025.11.12 | ₩133,189 | ₩133,189 | ₩133,175 | ₩133,189 | 0.00% | 21.1만 |
|---|
| 2025.11.11 | ₩133,175 | ₩133,175 | ₩133,162 | ₩133,175 | 0.00% | 55.5만 |
|---|
| 2025.11.10 | ₩133,175 | ₩133,175 | ₩133,162 | ₩133,175 | 0.00% | 20.9만 |
|---|
| 2025.11.07 | ₩133,148 | ₩133,162 | ₩133,148 | ₩133,148 | 0.00% | 30.7만 |
|---|
| 2025.11.06 | ₩133,108 | ₩133,122 | ₩133,095 | ₩133,122 | +0.01% | 53.2만 |
|---|
| 2025.11.05 | ₩133,081 | ₩133,095 | ₩133,068 | ₩133,068 | -0.01% | 41.5만 |
|---|
| 2025.11.04 | ₩133,068 | ₩133,081 | ₩133,054 | ₩133,068 | 0.00% | 66.1만 |
|---|
| 2025.11.03 | ₩133,054 | ₩133,054 | ₩133,041 | ₩133,054 | 0.00% | 96.8만 |
|---|
| 2025.10.31 | ₩133,457 | ₩133,470 | ₩133,457 | ₩133,470 | +0.01% | 65.6만 |
|---|
| 2025.10.30 | ₩133,443 | ₩133,443 | ₩133,430 | ₩133,430 | -0.01% | 28.4만 |
|---|
| 2025.10.29 | ₩133,457 | ₩133,457 | ₩133,417 | ₩133,417 | -0.03% | 45.7만 |
|---|
| 2025.10.28 | ₩133,443 | ₩133,457 | ₩133,443 | ₩133,457 | +0.01% | 34만 |
|---|
| 2025.10.27 | ₩133,417 | ₩133,430 | ₩133,417 | ₩133,417 | 0.00% | 55.6만 |
|---|
| 2025.10.24 | ₩133,403 | ₩133,417 | ₩133,403 | ₩133,417 | +0.01% | 35.5만 |
|---|
| 2025.10.23 | ₩133,363 | ₩133,363 | ₩133,350 | ₩133,350 | -0.01% | 45.9만 |
|---|
| 2025.10.22 | ₩133,350 | ₩133,350 | ₩133,336 | ₩133,350 | 0.00% | 45.1만 |
|---|
| 2025.10.21 | ₩133,336 | ₩133,350 | ₩133,323 | ₩133,323 | -0.01% | 45.6만 |
|---|
| 2025.10.20 | ₩133,309 | ₩133,323 | ₩133,309 | ₩133,309 | 0.00% | 46.7만 |
|---|
| 2025.10.17 | ₩133,296 | ₩133,309 | ₩133,296 | ₩133,309 | +0.01% | 46.9만 |
|---|
| 2025.10.16 | ₩133,242 | ₩133,269 | ₩133,229 | ₩133,269 | +0.02% | 47.8만 |
|---|
| 2025.10.15 | ₩133,242 | ₩133,242 | ₩133,229 | ₩133,242 | 0.00% | 33.3만 |
|---|
| 2025.10.14 | ₩133,242 | ₩133,242 | ₩133,229 | ₩133,242 | 0.00% | 34.1만 |
|---|
| 2025.10.13 | ₩133,202 | ₩133,215 | ₩133,202 | ₩133,202 | 0.00% | 15.9만 |
|---|
| 2025.10.10 | ₩133,202 | ₩133,215 | ₩133,202 | ₩133,202 | 0.00% | 37.7만 |
|---|