시장 데이터를 불러오는 중
전체 종목
State Street SPDR Bloomberg Convertible Securities ETF 과거 주가
State Street SPDR Bloomberg Convertible Securities ETF · CWB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Bloomberg Convertible Securities ETF · CWB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩135,117 | ₩135,949 | ₩134,219 | ₩135,318 | +0.15% | 36.2만 |
| 2026.10.08 | ₩135,814 | ₩136,418 | ₩133,696 | ₩134,232 | -1.17% | 51.1만 |
| 2026.10.07 | ₩136,901 | ₩136,927 | ₩135,828 | ₩135,975 | -0.68% | 53.3만 |
| 2026.10.06 | ₩137,464 | ₩139,180 | ₩136,901 | ₩137,370 | -0.07% | 61.2만 |
| 2026.10.05 | ₩137,075 | ₩137,169 | ₩136,311 | ₩136,726 | -0.25% | 77만 |
| 2026.10.02 | ₩136,807 | ₩137,638 | ₩136,163 | ₩136,847 | +0.03% | 26.3만 |
| 2026.10.01 | ₩135,828 | ₩136,016 | ₩134,527 | ₩135,519 | -0.23% | 84.7만 |
| 2026.09.30 | ₩136,458 | ₩136,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,680 |
| -0.57% |
| 54.3만 |
| 2026.09.29 | ₩136,592 | ₩136,834 | ₩135,359 | ₩135,908 | -0.50% | 98.9만 |
|---|
| 2026.09.28 | ₩136,445 | ₩138,966 | ₩135,050 | ₩135,613 | -0.61% | 30.2만 |
|---|
| 2026.09.25 | ₩137,826 | ₩138,429 | ₩136,512 | ₩137,142 | -0.50% | 16.7만 |
|---|
| 2026.09.24 | ₩137,209 | ₩137,772 | ₩136,069 | ₩137,142 | -0.05% | 93.9만 |
|---|
| 2026.09.23 | ₩138,161 | ₩138,376 | ₩137,196 | ₩137,316 | -0.61% | 53.6만 |
|---|
| 2026.09.22 | ₩138,054 | ₩139,194 | ₩137,450 | ₩138,751 | +0.51% | 34.2만 |
|---|
| 2026.09.21 | ₩136,981 | ₩138,255 | ₩136,619 | ₩138,014 | +0.75% | 24.5만 |
|---|
| 2026.09.18 | ₩136,391 | ₩136,498 | ₩135,452 | ₩136,364 | -0.02% | 47.6만 |
|---|
| 2026.09.17 | ₩135,935 | ₩136,445 | ₩134,862 | ₩136,190 | +0.19% | 66.2만 |
|---|
| 2026.09.16 | ₩135,090 | ₩135,935 | ₩133,897 | ₩134,634 | -0.34% | 163.3만 |
|---|
| 2026.09.15 | ₩136,002 | ₩136,592 | ₩134,326 | ₩134,527 | -1.08% | 23.5만 |
|---|
| 2026.09.14 | ₩136,029 | ₩137,652 | ₩135,613 | ₩135,761 | -0.20% | 30.9만 |
|---|
| 2026.09.11 | ₩137,719 | ₩138,416 | ₩137,075 | ₩137,652 | -0.05% | 146.8만 |
|---|
| 2026.09.10 | ₩138,121 | ₩139,301 | ₩136,445 | ₩136,753 | -0.99% | 74.4만 |
|---|
| 2026.09.09 | ₩139,449 | ₩140,267 | ₩138,617 | ₩138,631 | -0.59% | 37.1만 |
|---|
| 2026.09.08 | ₩138,604 | ₩140,240 | ₩137,625 | ₩139,636 | +0.74% | 39.9만 |
|---|
| 2026.09.04 | ₩137,652 | ₩138,121 | ₩137,115 | ₩138,054 | +0.29% | 17.7만 |
|---|
| 2026.09.03 | ₩136,284 | ₩137,437 | ₩135,761 | ₩137,397 | +0.82% | 83.4만 |
|---|
| 2026.09.02 | ₩135,332 | ₩136,056 | ₩134,581 | ₩135,855 | +0.39% | 87.6만 |
|---|
| 2026.09.01 | ₩135,922 | ₩136,257 | ₩134,822 | ₩135,372 | -0.40% | 42만 |
|---|
| 2026.08.31 | ₩136,659 | ₩137,330 | ₩136,404 | ₩137,035 | +0.27% | 24.4만 |
|---|
| 2026.08.28 | ₩139,207 | ₩139,207 | ₩137,263 | ₩137,397 | -1.30% | 42.5만 |
|---|
| 2026.08.27 | ₩139,945 | ₩139,945 | ₩139,167 | ₩139,516 | -0.31% | 10.8만 |
|---|
| 2026.08.26 | ₩138,309 | ₩139,381 | ₩138,228 | ₩139,127 | +0.59% | 16.1만 |
|---|
| 2026.08.25 | ₩138,604 | ₩140,615 | ₩138,040 | ₩139,033 | +0.31% | 29.5만 |
|---|
| 2026.08.24 | ₩138,858 | ₩138,858 | ₩137,129 | ₩137,665 | -0.86% | 17.5만 |
|---|
| 2026.08.21 | ₩139,676 | ₩140,508 | ₩138,657 | ₩139,046 | -0.45% | 51.4만 |
|---|
| 2026.08.20 | ₩139,060 | ₩140,039 | ₩138,215 | ₩138,885 | -0.13% | 66.5만 |
|---|
| 2026.08.19 | ₩140,106 | ₩142,090 | ₩138,443 | ₩139,100 | -0.72% | 55만 |
|---|
| 2026.08.18 | ₩142,291 | ₩142,399 | ₩140,052 | ₩140,065 | -1.56% | 46.4만 |
|---|
| 2026.08.17 | ₩143,378 | ₩143,404 | ₩142,506 | ₩142,814 | -0.39% | 39.4만 |
|---|
| 2026.08.14 | ₩142,788 | ₩143,337 | ₩142,425 | ₩142,948 | +0.11% | 53.4만 |
|---|
| 2026.08.13 | ₩141,017 | ₩143,927 | ₩141,017 | ₩142,680 | +1.18% | 77만 |
|---|
| 2026.08.12 | ₩140,991 | ₩142,184 | ₩138,134 | ₩142,010 | +0.72% | 76.6만 |
|---|
| 2026.08.11 | ₩139,502 | ₩139,542 | ₩138,657 | ₩139,019 | -0.35% | 37.2만 |
|---|
| 2026.08.10 | ₩139,381 | ₩140,722 | ₩138,175 | ₩138,939 | -0.32% | 81.2만 |
|---|
| 2026.08.07 | ₩139,046 | ₩139,489 | ₩138,121 | ₩139,274 | +0.16% | 26.3만 |
|---|
| 2026.08.06 | ₩139,314 | ₩142,130 | ₩137,745 | ₩137,960 | -0.97% | 108.3만 |
|---|
| 2026.08.05 | ₩141,125 | ₩141,594 | ₩139,797 | ₩139,918 | -0.86% | 98.5만 |
|---|
| 2026.08.04 | ₩139,636 | ₩141,420 | ₩138,201 | ₩141,272 | +1.17% | 81.7만 |
|---|
| 2026.08.03 | ₩135,814 | ₩139,127 | ₩135,439 | ₩138,523 | +1.99% | 124.3만 |
|---|
| 2026.07.31 | ₩138,121 | ₩138,443 | ₩135,466 | ₩136,579 | -1.12% | 64만 |
|---|
| 2026.07.30 | ₩134,192 | ₩136,190 | ₩134,018 | ₩136,096 | +1.42% | 52.5만 |
|---|
| 2026.07.29 | ₩134,567 | ₩134,889 | ₩131,711 | ₩131,939 | -1.95% | 83.8만 |
|---|
| 2026.07.28 | ₩135,479 | ₩135,479 | ₩132,811 | ₩134,514 | -0.71% | 59.4만 |
|---|
| 2026.07.27 | ₩137,035 | ₩137,437 | ₩134,983 | ₩135,895 | -0.83% | 38만 |
|---|
| 2026.07.24 | ₩138,242 | ₩138,389 | ₩134,916 | ₩136,083 | -1.56% | 52만 |
|---|
| 2026.07.23 | ₩138,952 | ₩139,811 | ₩138,054 | ₩138,349 | -0.43% | 59.4만 |
|---|
| 2026.07.22 | ₩139,060 | ₩140,347 | ₩137,370 | ₩139,462 | +0.29% | 44.4만 |
|---|
| 2026.07.21 | ₩137,947 | ₩139,355 | ₩137,652 | ₩139,046 | +0.80% | 63.1만 |
|---|
| 2026.07.20 | ₩137,088 | ₩137,960 | ₩136,458 | ₩136,539 | -0.40% | 35.3만 |
|---|
| 2026.07.17 | ₩134,608 | ₩137,021 | ₩133,065 | ₩136,096 | +1.11% | 115.7만 |
|---|
| 2026.07.16 | ₩138,108 | ₩138,537 | ₩136,002 | ₩136,163 | -1.41% | 88.5만 |
|---|
| 2026.07.15 | ₩140,173 | ₩140,334 | ₩137,558 | ₩138,912 | -0.90% | 64만 |
|---|
| 2026.07.14 | ₩140,334 | ₩140,857 | ₩139,381 | ₩139,650 | -0.49% | 55.3만 |
|---|
| 2026.07.13 | ₩140,052 | ₩140,548 | ₩138,872 | ₩139,274 | -0.56% | 79.1만 |
|---|
| 2026.07.10 | ₩141,675 | ₩141,929 | ₩140,307 | ₩141,125 | -0.39% | 39만 |
|---|
| 2026.07.09 | ₩141,514 | ₩142,399 | ₩141,219 | ₩141,634 | +0.09% | 85.8만 |
|---|
| 2026.07.08 | ₩138,671 | ₩140,481 | ₩138,456 | ₩140,334 | +1.20% | 59.4만 |
|---|
| 2026.07.07 | ₩140,414 | ₩140,803 | ₩138,483 | ₩139,261 | -0.82% | 49.1만 |
|---|
| 2026.07.06 | ₩141,473 | ₩142,600 | ₩141,004 | ₩141,245 | -0.16% | 70.4만 |
|---|
| 2026.07.02 | ₩142,399 | ₩143,109 | ₩138,832 | ₩139,971 | -1.70% | 130.5만 |
|---|
| 2026.07.01 | ₩142,801 | ₩143,203 | ₩141,634 | ₩141,943 | -0.60% | 76.2만 |
|---|
| 2026.06.30 | ₩143,525 | ₩145,054 | ₩142,278 | ₩144,584 | +0.74% | 40.3만 |
|---|
| 2026.06.29 | ₩142,962 | ₩144,249 | ₩140,159 | ₩143,673 | +0.50% | 67.8만 |
|---|
| 2026.06.26 | ₩142,399 | ₩142,399 | ₩140,803 | ₩141,473 | -0.65% | 103만 |
|---|
| 2026.06.25 | ₩146,918 | ₩146,918 | ₩143,150 | ₩144,182 | -1.86% | 71.9만 |
|---|
| 2026.06.24 | ₩145,671 | ₩146,851 | ₩142,506 | ₩143,659 | -1.38% | 45만 |
|---|
| 2026.06.23 | ₩144,330 | ₩146,676 | ₩144,236 | ₩145,148 | +0.57% | 44.8만 |
|---|
| 2026.06.22 | ₩147,870 | ₩149,774 | ₩147,615 | ₩148,071 | +0.14% | 66.3만 |
|---|
| 2026.06.18 | ₩149,452 | ₩149,452 | ₩147,709 | ₩148,286 | -0.78% | 93.1만 |
|---|
| 2026.06.17 | ₩147,427 | ₩149,452 | ₩146,757 | ₩146,891 | -0.36% | 57만 |
|---|
| 2026.06.16 | ₩147,240 | ₩149,345 | ₩146,462 | ₩146,810 | -0.29% | 138.8만 |
|---|
| 2026.06.15 | ₩146,167 | ₩147,374 | ₩145,255 | ₩147,199 | +0.71% | 143.1만 |
|---|
| 2026.06.12 | ₩142,171 | ₩143,834 | ₩141,581 | ₩143,324 | +0.81% | 134.7만 |
|---|
| 2026.06.11 | ₩139,113 | ₩141,835 | ₩138,403 | ₩141,634 | +1.81% | 99.6만 |
|---|
| 2026.06.10 | ₩139,636 | ₩141,701 | ₩138,470 | ₩138,604 | -0.74% | 132.4만 |
|---|
| 2026.06.09 | ₩143,297 | ₩144,115 | ₩137,370 | ₩140,374 | -2.04% | 230.6만 |
|---|
| 2026.06.08 | ₩143,243 | ₩143,498 | ₩141,125 | ₩141,554 | -1.18% | 103.3만 |
|---|
| 2026.06.05 | ₩145,215 | ₩146,301 | ₩140,213 | ₩141,111 | -2.83% | 215.4만 |
|---|
| 2026.06.04 | ₩145,510 | ₩147,655 | ₩144,839 | ₩147,052 | +1.06% | 85.5만 |
|---|
| 2026.06.03 | ₩148,245 | ₩150,217 | ₩146,556 | ₩146,784 | -0.99% | 60.7만 |
|---|
| 2026.06.02 | ₩148,192 | ₩148,782 | ₩147,655 | ₩148,500 | +0.21% | 48.9만 |
|---|
| 2026.06.01 | ₩144,678 | ₩147,575 | ₩144,410 | ₩146,743 | +1.43% | 57.3만 |
|---|
| 2026.05.29 | ₩144,786 | ₩145,014 | ₩143,311 | ₩144,960 | +0.12% | 45.4만 |
|---|
| 2026.05.28 | ₩144,450 | ₩145,107 | ₩143,297 | ₩144,450 | 0.00% | 95.7만 |
|---|
| 2026.05.27 | ₩143,606 | ₩143,686 | ₩141,809 | ₩143,364 | -0.17% | 52.6만 |
|---|
| 2026.05.26 | ₩142,788 | ₩143,780 | ₩142,305 | ₩143,150 | +0.25% | 79.5만 |
|---|
| 2026.05.22 | ₩141,219 | ₩142,144 | ₩141,138 | ₩141,675 | +0.32% | 44.1만 |
|---|
| 2026.05.21 | ₩138,617 | ₩141,339 | ₩138,617 | ₩141,299 | +1.93% | 59.7만 |
|---|
| 2026.05.20 | ₩137,813 | ₩138,778 | ₩137,169 | ₩138,268 | +0.33% | 169.1만 |
|---|
| 2026.05.19 | ₩136,847 | ₩137,973 | ₩135,613 | ₩137,370 | +0.38% | 58.8만 |
|---|
| 2026.05.18 | ₩140,427 | ₩140,427 | ₩136,753 | ₩137,933 | -1.78% | 87만 |
|---|
| 2026.05.15 | ₩140,857 | ₩140,991 | ₩139,958 | ₩140,132 | -0.51% | 105.3만 |
|---|
| 2026.05.14 | ₩142,063 | ₩143,552 | ₩141,607 | ₩142,908 | +0.59% | 133.6만 |
|---|
| 2026.05.13 | ₩141,661 | ₩142,747 | ₩139,931 | ₩142,198 | +0.38% | 138.5만 |
|---|
| 2026.05.12 | ₩141,473 | ₩141,473 | ₩138,496 | ₩140,548 | -0.65% | 129.5만 |
|---|
| 2026.05.11 | ₩140,816 | ₩142,948 | ₩140,119 | ₩142,144 | +0.94% | 99.1만 |
|---|
| 2026.05.08 | ₩140,709 | ₩140,709 | ₩139,489 | ₩140,374 | -0.24% | 119.1만 |
|---|
| 2026.05.07 | ₩141,996 | ₩141,996 | ₩138,858 | ₩139,837 | -1.52% | 158만 |
|---|
| 2026.05.06 | ₩140,562 | ₩141,835 | ₩139,489 | ₩141,675 | +0.79% | 164만 |
|---|
| 2026.05.05 | ₩138,040 | ₩139,435 | ₩137,397 | ₩139,328 | +0.93% | 98.4만 |
|---|
| 2026.05.04 | ₩136,056 | ₩137,772 | ₩136,056 | ₩137,343 | +0.95% | 58.5만 |
|---|
| 2026.05.01 | ₩135,814 | ₩136,941 | ₩135,224 | ₩136,606 | +0.58% | 65만 |
|---|
| 2026.04.30 | ₩134,621 | ₩135,586 | ₩133,682 | ₩135,493 | +0.65% | 230.1만 |
|---|
| 2026.04.29 | ₩134,004 | ₩134,272 | ₩133,267 | ₩133,763 | -0.18% | 68.9만 |
|---|
| 2026.04.28 | ₩133,803 | ₩134,943 | ₩132,127 | ₩132,985 | -0.61% | 110.5만 |
|---|
| 2026.04.27 | ₩135,064 | ₩135,198 | ₩134,272 | ₩135,050 | -0.01% | 72.6만 |
|---|
| 2026.04.24 | ₩135,774 | ₩135,949 | ₩134,755 | ₩135,144 | -0.46% | 52만 |
|---|
| 2026.04.23 | ₩135,399 | ₩136,284 | ₩134,085 | ₩135,332 | -0.05% | 165.2만 |
|---|
| 2026.04.22 | ₩135,077 | ₩135,667 | ₩134,795 | ₩135,439 | +0.27% | 59만 |
|---|
| 2026.04.21 | ₩135,412 | ₩135,667 | ₩133,749 | ₩133,964 | -1.07% | 129.5만 |
|---|
| 2026.04.20 | ₩134,447 | ₩135,439 | ₩134,192 | ₩135,291 | +0.63% | 96.1만 |
|---|
| 2026.04.17 | ₩135,090 | ₩135,291 | ₩134,366 | ₩134,782 | -0.23% | 148.5만 |
|---|
| 2026.04.16 | ₩132,958 | ₩134,339 | ₩132,958 | ₩134,286 | +1.00% | 83.8만 |
|---|
| 2026.04.15 | ₩132,636 | ₩133,065 | ₩131,939 | ₩132,797 | +0.12% | 598.5만 |
|---|
| 2026.04.14 | ₩132,301 | ₩132,677 | ₩131,443 | ₩132,542 | +0.18% | 179만 |
|---|
| 2026.04.13 | ₩129,244 | ₩131,403 | ₩128,989 | ₩131,255 | +1.56% | 151.9만 |
|---|
| 2026.04.10 | ₩130,035 | ₩130,303 | ₩128,520 | ₩129,405 | -0.48% | 91.9만 |
|---|
| 2026.04.09 | ₩129,270 | ₩130,035 | ₩128,949 | ₩129,418 | +0.11% | 107.9만 |
|---|
| 2026.04.08 | ₩128,868 | ₩129,552 | ₩127,956 | ₩129,257 | +0.30% | 112.9만 |
|---|
| 2026.04.07 | ₩125,006 | ₩125,838 | ₩124,242 | ₩125,838 | +0.67% | 49만 |
|---|
| 2026.04.06 | ₩125,113 | ₩125,985 | ₩124,765 | ₩125,006 | -0.09% | 133.6만 |
|---|
| 2026.04.02 | ₩122,271 | ₩125,207 | ₩122,016 | ₩125,113 | +2.33% | 103.7만 |
|---|
| 2026.04.01 | ₩123,531 | ₩124,657 | ₩123,249 | ₩124,000 | +0.38% | 83.5만 |
|---|
| 2026.03.31 | ₩120,822 | ₩122,753 | ₩120,433 | ₩122,726 | +1.58% | 99.7만 |
|---|
| 2026.03.30 | ₩122,351 | ₩122,686 | ₩118,811 | ₩119,401 | -2.41% | 157.4만 |
|---|
| 2026.03.27 | ₩122,271 | ₩122,713 | ₩120,433 | ₩120,433 | -1.50% | 163.3만 |
|---|
| 2026.03.26 | ₩124,510 | ₩125,703 | ₩122,606 | ₩122,606 | -1.53% | 164.5만 |
|---|
| 2026.03.25 | ₩125,596 | ₩126,267 | ₩125,180 | ₩125,368 | -0.18% | 90.9만 |
|---|
| 2026.03.24 | ₩124,054 | ₩125,180 | ₩123,598 | ₩124,671 | +0.50% | 217.4만 |
|---|
| 2026.03.23 | ₩124,336 | ₩125,811 | ₩121,573 | ₩124,336 | 0.00% | 701.6만 |
|---|
| 2026.03.20 | ₩125,891 | ₩126,253 | ₩122,499 | ₩123,343 | -2.02% | 108.7만 |
|---|
| 2026.03.19 | ₩124,255 | ₩126,508 | ₩123,987 | ₩126,200 | +1.56% | 64.1만 |
|---|
| 2026.03.18 | ₩125,905 | ₩126,776 | ₩125,529 | ₩125,556 | -0.28% | 79.7만 |
|---|
| 2026.03.17 | ₩124,966 | ₩126,186 | ₩124,832 | ₩125,931 | +0.77% | 55만 |
|---|
| 2026.03.16 | ₩125,020 | ₩125,744 | ₩124,684 | ₩125,006 | -0.01% | 98만 |
|---|
| 2026.03.13 | ₩124,067 | ₩124,765 | ₩123,290 | ₩123,437 | -0.51% | 62.9만 |
|---|
| 2026.03.12 | ₩124,564 | ₩125,288 | ₩123,236 | ₩123,410 | -0.93% | 103.4만 |
|---|
| 2026.03.11 | ₩124,751 | ₩125,811 | ₩124,738 | ₩125,315 | +0.45% | 29만 |
|---|
| 2026.03.10 | ₩124,792 | ₩126,106 | ₩124,644 | ₩124,725 | -0.05% | 43.6만 |
|---|
| 2026.03.09 | ₩121,761 | ₩124,684 | ₩120,889 | ₩124,537 | +2.28% | 171.5만 |
|---|
| 2026.03.06 | ₩123,303 | ₩124,215 | ₩122,338 | ₩122,485 | -0.66% | 40.3만 |
|---|
| 2026.03.05 | ₩125,663 | ₩126,012 | ₩123,598 | ₩124,765 | -0.71% | 143.7만 |
|---|
| 2026.03.04 | ₩125,891 | ₩126,454 | ₩125,020 | ₩126,039 | +0.12% | 65.8만 |
|---|
| 2026.03.03 | ₩125,020 | ₩125,744 | ₩123,129 | ₩124,818 | -0.16% | 82.7만 |
|---|
| 2026.03.02 | ₩125,475 | ₩127,527 | ₩125,248 | ₩127,044 | +1.25% | 305.3만 |
|---|
| 2026.02.27 | ₩126,387 | ₩127,098 | ₩125,824 | ₩126,562 | +0.14% | 162.5만 |
|---|
| 2026.02.26 | ₩128,064 | ₩128,466 | ₩126,629 | ₩127,487 | -0.45% | 111.3만 |
|---|
| 2026.02.25 | ₩128,090 | ₩128,734 | ₩127,380 | ₩128,225 | +0.10% | 62만 |
|---|
| 2026.02.24 | ₩126,589 | ₩127,353 | ₩125,918 | ₩127,272 | +0.54% | 94만 |
|---|
| 2026.02.23 | ₩126,521 | ₩126,937 | ₩125,650 | ₩126,226 | -0.23% | 172.4만 |
|---|
| 2026.02.20 | ₩126,884 | ₩127,970 | ₩126,682 | ₩126,910 | +0.02% | 39만 |
|---|
| 2026.02.19 | ₩127,044 | ₩127,420 | ₩126,159 | ₩127,366 | +0.25% | 54.6만 |
|---|
| 2026.02.18 | ₩127,219 | ₩128,090 | ₩126,749 | ₩127,272 | +0.04% | 64.9만 |
|---|
| 2026.02.17 | ₩126,562 | ₩127,541 | ₩125,771 | ₩127,098 | +0.42% | 37.1만 |
|---|
| 2026.02.13 | ₩126,025 | ₩127,447 | ₩124,979 | ₩126,736 | +0.56% | 38.7만 |
|---|
| 2026.02.12 | ₩127,125 | ₩127,527 | ₩125,529 | ₩125,931 | -0.94% | 75.4만 |
|---|
| 2026.02.11 | ₩127,514 | ₩128,037 | ₩125,677 | ₩126,723 | -0.62% | 36만 |
|---|
| 2026.02.10 | ₩127,219 | ₩127,728 | ₩126,615 | ₩126,843 | -0.30% | 60.2만 |
|---|
| 2026.02.09 | ₩125,811 | ₩127,715 | ₩125,355 | ₩127,420 | +1.28% | 66.1만 |
|---|
| 2026.02.06 | ₩124,148 | ₩126,012 | ₩123,276 | ₩125,985 | +1.48% | 85.8만 |
|---|
| 2026.02.05 | ₩123,089 | ₩124,389 | ₩122,163 | ₩122,378 | -0.58% | 76.5만 |
|---|
| 2026.02.04 | ₩126,186 | ₩126,240 | ₩122,753 | ₩124,456 | -1.37% | 47.7만 |
|---|
| 2026.02.03 | ₩126,414 | ₩126,736 | ₩124,389 | ₩125,851 | -0.45% | 50만 |
|---|
| 2026.02.02 | ₩124,953 | ₩126,226 | ₩124,818 | ₩125,811 | +0.69% | 133.7만 |
|---|
| 2026.01.30 | ₩127,031 | ₩127,514 | ₩124,631 | ₩125,248 | -1.40% | 56.4만 |
|---|
| 2026.01.29 | ₩128,372 | ₩128,372 | ₩126,133 | ₩127,152 | -0.95% | 124.3만 |
|---|
| 2026.01.28 | ₩127,970 | ₩128,962 | ₩127,407 | ₩128,372 | +0.31% | 239.9만 |
|---|
| 2026.01.27 | ₩126,039 | ₩127,460 | ₩125,972 | ₩127,272 | +0.98% | 22.1만 |
|---|
| 2026.01.26 | ₩126,146 | ₩126,495 | ₩125,610 | ₩125,650 | -0.39% | 23.2만 |
|---|
| 2026.01.23 | ₩125,891 | ₩126,173 | ₩125,328 | ₩125,905 | +0.01% | 30.1만 |
|---|
| 2026.01.22 | ₩126,749 | ₩126,816 | ₩125,864 | ₩126,347 | -0.32% | 79.3만 |
|---|
| 2026.01.21 | ₩125,475 | ₩126,039 | ₩124,389 | ₩125,838 | +0.29% | 124.5만 |
|---|
| 2026.01.20 | ₩124,644 | ₩125,663 | ₩124,389 | ₩124,859 | +0.17% | 62.5만 |
|---|
| 2026.01.16 | ₩125,677 | ₩126,200 | ₩125,180 | ₩125,905 | +0.18% | 40.1만 |
|---|
| 2026.01.15 | ₩126,079 | ₩126,320 | ₩125,368 | ₩125,543 | -0.43% | 69.5만 |
|---|
| 2026.01.14 | ₩125,100 | ₩125,355 | ₩124,497 | ₩125,274 | +0.14% | 195.7만 |
|---|
| 2026.01.13 | ₩124,926 | ₩125,315 | ₩124,577 | ₩125,167 | +0.19% | 90.7만 |
|---|
| 2026.01.12 | ₩123,504 | ₩124,926 | ₩123,504 | ₩124,885 | +1.12% | 41.1만 |
|---|
| 2026.01.09 | ₩123,343 | ₩123,987 | ₩122,874 | ₩123,772 | +0.35% | 43.7만 |
|---|
| 2026.01.08 | ₩123,625 | ₩123,893 | ₩122,874 | ₩123,142 | -0.39% | 68.4만 |
|---|
| 2026.01.07 | ₩124,041 | ₩124,041 | ₩123,249 | ₩123,504 | -0.43% | 95.6만 |
|---|
| 2026.01.06 | ₩122,954 | ₩124,403 | ₩122,807 | ₩124,295 | +1.09% | 90.2만 |
|---|
| 2026.01.05 | ₩122,324 | ₩122,807 | ₩121,640 | ₩122,740 | +0.34% | 53.3만 |
|---|
| 2026.01.02 | ₩120,581 | ₩121,707 | ₩120,138 | ₩121,426 | +0.70% | 106.5만 |
|---|
| 2025.12.31 | ₩120,179 | ₩120,715 | ₩119,468 | ₩119,615 | -0.47% | 38.9만 |
|---|
| 2025.12.30 | ₩120,809 | ₩120,930 | ₩120,205 | ₩120,205 | -0.50% | 54.2만 |
|---|
| 2025.12.29 | ₩120,661 | ₩121,278 | ₩120,460 | ₩120,661 | 0.00% | 41.1만 |
|---|
| 2025.12.26 | ₩121,721 | ₩121,721 | ₩120,849 | ₩121,251 | -0.39% | 15.9만 |
|---|
| 2025.12.24 | ₩121,345 | ₩121,748 | ₩121,171 | ₩121,681 | +0.28% | 31.5만 |
|---|
| 2025.12.23 | ₩121,681 | ₩121,841 | ₩121,117 | ₩121,493 | -0.15% | 85.9만 |
|---|
| 2025.12.22 | ₩121,828 | ₩122,136 | ₩121,305 | ₩122,002 | +0.14% | 71.3만 |
|---|
| 2025.12.19 | ₩119,736 | ₩121,171 | ₩119,307 | ₩120,997 | +1.05% | 47.1만 |
|---|
| 2025.12.18 | ₩119,320 | ₩119,884 | ₩118,784 | ₩118,985 | -0.28% | 125.7만 |
|---|
| 2025.12.17 | ₩120,004 | ₩120,487 | ₩118,060 | ₩118,114 | -1.58% | 193.9만 |
|---|
| 2025.12.16 | ₩119,347 | ₩119,790 | ₩118,677 | ₩119,414 | +0.06% | 60.2만 |
|---|
| 2025.12.15 | ₩121,238 | ₩121,359 | ₩119,522 | ₩119,562 | -1.38% | 50.2만 |
|---|
| 2025.12.12 | ₩122,633 | ₩122,820 | ₩120,594 | ₩121,037 | -1.30% | 48.2만 |
|---|
| 2025.12.11 | ₩121,801 | ₩122,633 | ₩120,782 | ₩122,579 | +0.64% | 44.1만 |
|---|
| 2025.12.10 | ₩121,667 | ₩122,673 | ₩121,292 | ₩122,056 | +0.32% | 40.3만 |
|---|
| 2025.12.09 | ₩121,439 | ₩122,499 | ₩121,439 | ₩121,761 | +0.27% | 64.9만 |
|---|
| 2025.12.08 | ₩121,855 | ₩121,989 | ₩120,930 | ₩121,681 | -0.14% | 53만 |
|---|
| 2025.12.05 | ₩121,399 | ₩121,989 | ₩121,345 | ₩121,560 | +0.13% | 55.3만 |
|---|
| 2025.12.04 | ₩120,822 | ₩121,681 | ₩120,500 | ₩121,600 | +0.64% | 81.9만 |
|---|
| 2025.12.03 | ₩120,635 | ₩120,849 | ₩119,696 | ₩120,688 | +0.04% | 61.4만 |
|---|
| 2025.12.02 | ₩120,688 | ₩121,278 | ₩120,125 | ₩120,259 | -0.36% | 53만 |
|---|
| 2025.12.01 | ₩120,474 | ₩120,903 | ₩120,071 | ₩120,661 | +0.16% | 82.9만 |
|---|
| 2025.11.28 | ₩120,299 | ₩121,520 | ₩120,299 | ₩121,453 | +0.96% | 16.6만 |
|---|
| 2025.11.26 | ₩119,803 | ₩120,849 | ₩119,575 | ₩120,541 | +0.62% | 57.5만 |
|---|
| 2025.11.25 | ₩118,690 | ₩119,468 | ₩117,550 | ₩119,119 | +0.36% | 89.8만 |
|---|
| 2025.11.24 | ₩117,014 | ₩118,824 | ₩117,014 | ₩118,623 | +1.38% | 91.7만 |
|---|
| 2025.11.21 | ₩116,142 | ₩116,746 | ₩114,479 | ₩116,303 | +0.14% | 91.9만 |
|---|
| 2025.11.20 | ₩120,152 | ₩120,259 | ₩115,914 | ₩115,968 | -3.48% | 98.1만 |
|---|
| 2025.11.19 | ₩118,341 | ₩119,401 | ₩117,671 | ₩118,341 | 0.00% | 40.7만 |
|---|
| 2025.11.18 | ₩118,006 | ₩118,972 | ₩117,175 | ₩118,181 | +0.15% | 61.4만 |
|---|
| 2025.11.17 | ₩118,569 | ₩119,374 | ₩117,577 | ₩118,127 | -0.37% | 84.1만 |
|---|
| 2025.11.14 | ₩117,550 | ₩119,857 | ₩117,054 | ₩118,663 | +0.95% | 139.6만 |
|---|
| 2025.11.13 | ₩121,640 | ₩121,788 | ₩119,079 | ₩119,374 | -1.86% | 103.3만 |
|---|
| 2025.11.12 | ₩123,598 | ₩123,974 | ₩122,177 | ₩122,579 | -0.82% | 62.9만 |
|---|
| 2025.11.11 | ₩123,799 | ₩123,799 | ₩122,968 | ₩123,263 | -0.43% | 70.8만 |
|---|
| 2025.11.10 | ₩124,590 | ₩125,073 | ₩123,571 | ₩124,175 | -0.33% | 56.3만 |
|---|
| 2025.11.07 | ₩121,587 | ₩123,317 | ₩120,554 | ₩123,142 | +1.28% | 154.2만 |
|---|
| 2025.11.06 | ₩124,564 | ₩124,657 | ₩122,431 | ₩122,726 | -1.47% | 81만 |
|---|
| 2025.11.05 | ₩123,156 | ₩124,684 | ₩123,115 | ₩124,483 | +1.08% | 192.6만 |
|---|
| 2025.11.04 | ₩123,182 | ₩124,242 | ₩122,110 | ₩122,700 | -0.39% | 79.6만 |
|---|
| 2025.11.03 | ₩125,489 | ₩125,744 | ₩124,228 | ₩125,100 | -0.31% | 47.8만 |
|---|
| 2025.10.31 | ₩124,778 | ₩125,207 | ₩124,041 | ₩124,926 | +0.12% | 37.1만 |
|---|
| 2025.10.30 | ₩125,087 | ₩125,475 | ₩124,041 | ₩124,067 | -0.81% | 45만 |
|---|
| 2025.10.29 | ₩125,717 | ₩127,313 | ₩124,912 | ₩125,569 | -0.12% | 33만 |
|---|
| 2025.10.28 | ₩125,931 | ₩126,723 | ₩124,953 | ₩124,953 | -0.78% | 45.6만 |
|---|
| 2025.10.27 | ₩125,824 | ₩125,824 | ₩124,966 | ₩125,261 | -0.45% | 124.7만 |
|---|
| 2025.10.24 | ₩123,330 | ₩124,805 | ₩123,330 | ₩124,483 | +0.94% | 40.6만 |
|---|
| 2025.10.23 | ₩121,895 | ₩123,196 | ₩121,198 | ₩122,901 | +0.83% | 71.1만 |
|---|
| 2025.10.22 | ₩123,853 | ₩123,853 | ₩120,688 | ₩121,815 | -1.65% | 46만 |
|---|
| 2025.10.21 | ₩124,564 | ₩124,564 | ₩123,357 | ₩123,464 | -0.88% | 102.1만 |
|---|
| 2025.10.20 | ₩124,577 | ₩124,979 | ₩124,014 | ₩124,443 | -0.11% | 56.6만 |
|---|
| 2025.10.17 | ₩123,531 | ₩123,799 | ₩122,445 | ₩123,451 | -0.07% | 64.3만 |
|---|
| 2025.10.16 | ₩125,811 | ₩125,998 | ₩123,665 | ₩123,960 | -1.47% | 56.3만 |
|---|
| 2025.10.15 | ₩125,851 | ₩126,508 | ₩124,282 | ₩125,274 | -0.46% | 33.9만 |
|---|
| 2025.10.14 | ₩123,799 | ₩125,422 | ₩122,391 | ₩124,590 | +0.64% | 45.3만 |
|---|
| 2025.10.13 | ₩123,853 | ₩124,845 | ₩123,022 | ₩124,577 | +0.58% | 78만 |
|---|
| 2025.10.10 | ₩124,765 | ₩124,912 | ₩121,667 | ₩121,895 | -2.30% | 68만 |
|---|