시장 데이터를 불러오는 중
전체 종목
PIMCO 0-5 Year High Yield Corporat Bond Index Exchange-Traded Fund 과거 주가
PIMCO 0-5 Year High Yield Corporat Bond Index Exchange-Traded Fund · HYS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO 0-5 Year High Yield Corporat Bond Index Exchange-Traded Fund · HYS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩120,462 | ₩120,489 | ₩120,248 | ₩120,475 | +0.01% | 6.4만 |
| 2026.10.08 | ₩120,275 | ₩120,382 | ₩120,075 | ₩120,382 | +0.09% | 11.2만 |
| 2026.10.07 | ₩120,355 | ₩120,529 | ₩120,115 | ₩120,435 | +0.07% | 6.7만 |
| 2026.10.06 | ₩120,649 | ₩120,729 | ₩120,355 | ₩120,569 | -0.07% | 12.5만 |
| 2026.10.05 | ₩120,115 | ₩120,422 | ₩119,968 | ₩120,422 | +0.26% | 12.2만 |
| 2026.10.02 | ₩120,556 | ₩120,903 | ₩119,941 | ₩120,142 | -0.34% | 23.2만 |
| 2026.10.01 | ₩119,968 | ₩120,222 | ₩119,460 | ₩120,088 | +0.10% | 36.5만 |
| 2026.09.30 | ₩121,157 | ₩121,330 | ₩120,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,836 |
| -0.26% |
| 25.8만 |
| 2026.09.29 | ₩121,277 | ₩121,277 | ₩120,556 | ₩120,943 | -0.28% | 13.9만 |
|---|
| 2026.09.28 | ₩121,263 | ₩121,571 | ₩120,956 | ₩121,170 | -0.08% | 9.6만 |
|---|
| 2026.09.25 | ₩121,717 | ₩121,717 | ₩121,250 | ₩121,597 | -0.10% | 10.5만 |
|---|
| 2026.09.24 | ₩121,811 | ₩122,051 | ₩121,544 | ₩121,597 | -0.18% | 10.3만 |
|---|
| 2026.09.23 | ₩122,572 | ₩122,612 | ₩121,811 | ₩121,918 | -0.53% | 6.4만 |
|---|
| 2026.09.22 | ₩122,773 | ₩122,839 | ₩122,599 | ₩122,679 | -0.08% | 20.3만 |
|---|
| 2026.09.21 | ₩122,826 | ₩122,879 | ₩122,545 | ₩122,719 | -0.09% | 39.7만 |
|---|
| 2026.09.18 | ₩122,532 | ₩122,652 | ₩122,425 | ₩122,586 | +0.04% | 7만 |
|---|
| 2026.09.17 | ₩122,719 | ₩123,040 | ₩122,692 | ₩122,746 | +0.02% | 15.8만 |
|---|
| 2026.09.16 | ₩122,666 | ₩122,893 | ₩122,318 | ₩122,479 | -0.15% | 6.4만 |
|---|
| 2026.09.15 | ₩122,519 | ₩122,652 | ₩122,332 | ₩122,412 | -0.09% | 8.6만 |
|---|
| 2026.09.14 | ₩122,492 | ₩122,666 | ₩122,305 | ₩122,465 | -0.02% | 8만 |
|---|
| 2026.09.11 | ₩122,879 | ₩123,066 | ₩122,572 | ₩122,692 | -0.15% | 5.2만 |
|---|
| 2026.09.10 | ₩123,000 | ₩123,000 | ₩122,532 | ₩122,626 | -0.30% | 7.9만 |
|---|
| 2026.09.09 | ₩123,347 | ₩123,360 | ₩123,120 | ₩123,120 | -0.18% | 5.4만 |
|---|
| 2026.09.08 | ₩123,347 | ₩123,520 | ₩123,200 | ₩123,360 | +0.01% | 7.9만 |
|---|
| 2026.09.04 | ₩123,333 | ₩123,400 | ₩123,320 | ₩123,387 | +0.04% | 12만 |
|---|
| 2026.09.03 | ₩123,400 | ₩123,534 | ₩123,253 | ₩123,414 | +0.01% | 8.9만 |
|---|
| 2026.09.02 | ₩123,347 | ₩123,520 | ₩123,213 | ₩123,227 | -0.10% | 11만 |
|---|
| 2026.09.01 | ₩123,360 | ₩123,587 | ₩123,160 | ₩123,200 | -0.13% | 9.3만 |
|---|
| 2026.08.31 | ₩124,095 | ₩124,348 | ₩124,001 | ₩124,228 | +0.11% | 10만 |
|---|
| 2026.08.28 | ₩124,268 | ₩124,375 | ₩124,068 | ₩124,175 | -0.08% | 11.9만 |
|---|
| 2026.08.27 | ₩124,362 | ₩124,429 | ₩124,202 | ₩124,202 | -0.13% | 8.3만 |
|---|
| 2026.08.26 | ₩124,295 | ₩124,455 | ₩124,148 | ₩124,348 | +0.04% | 12.6만 |
|---|
| 2026.08.25 | ₩124,188 | ₩124,442 | ₩124,148 | ₩124,402 | +0.17% | 7.8만 |
|---|
| 2026.08.24 | ₩123,961 | ₩124,202 | ₩123,948 | ₩124,148 | +0.15% | 6.9만 |
|---|
| 2026.08.21 | ₩124,041 | ₩124,135 | ₩123,908 | ₩123,961 | -0.06% | 7.7만 |
|---|
| 2026.08.20 | ₩123,881 | ₩124,015 | ₩123,814 | ₩123,881 | 0.00% | 6.8만 |
|---|
| 2026.08.19 | ₩124,095 | ₩124,295 | ₩124,028 | ₩124,135 | +0.03% | 4.7만 |
|---|
| 2026.08.18 | ₩123,974 | ₩124,041 | ₩123,868 | ₩124,015 | +0.03% | 6만 |
|---|
| 2026.08.17 | ₩124,055 | ₩124,202 | ₩123,961 | ₩124,041 | -0.01% | 6.3만 |
|---|
| 2026.08.14 | ₩124,228 | ₩124,362 | ₩124,068 | ₩124,202 | -0.02% | 6만 |
|---|
| 2026.08.13 | ₩124,121 | ₩124,388 | ₩124,055 | ₩124,228 | +0.09% | 9.5만 |
|---|
| 2026.08.12 | ₩123,948 | ₩124,068 | ₩123,908 | ₩124,028 | +0.06% | 5.8만 |
|---|
| 2026.08.11 | ₩123,814 | ₩123,948 | ₩123,761 | ₩123,854 | +0.03% | 6.6만 |
|---|
| 2026.08.10 | ₩123,814 | ₩124,041 | ₩123,694 | ₩123,801 | -0.01% | 8만 |
|---|
| 2026.08.07 | ₩123,934 | ₩124,041 | ₩123,868 | ₩123,974 | +0.03% | 6.5만 |
|---|
| 2026.08.06 | ₩123,894 | ₩123,894 | ₩123,614 | ₩123,801 | -0.08% | 17.4만 |
|---|
| 2026.08.05 | ₩123,894 | ₩123,894 | ₩123,627 | ₩123,841 | -0.04% | 8.9만 |
|---|
| 2026.08.04 | ₩123,534 | ₩123,908 | ₩123,534 | ₩123,854 | +0.26% | 29.3만 |
|---|
| 2026.08.03 | ₩123,520 | ₩123,534 | ₩122,866 | ₩123,534 | +0.01% | 5.8만 |
|---|
| 2026.07.31 | ₩123,841 | ₩123,961 | ₩123,614 | ₩123,828 | -0.01% | 6.6만 |
|---|
| 2026.07.30 | ₩123,681 | ₩123,854 | ₩123,627 | ₩123,747 | +0.05% | 9.6만 |
|---|
| 2026.07.29 | ₩123,707 | ₩123,801 | ₩123,307 | ₩123,427 | -0.23% | 10.3만 |
|---|
| 2026.07.28 | ₩123,627 | ₩123,747 | ₩123,534 | ₩123,747 | +0.10% | 5.8만 |
|---|
| 2026.07.27 | ₩123,801 | ₩123,801 | ₩123,440 | ₩123,614 | -0.15% | 5.3만 |
|---|
| 2026.07.24 | ₩123,507 | ₩123,627 | ₩123,307 | ₩123,427 | -0.06% | 7만 |
|---|
| 2026.07.23 | ₩123,814 | ₩123,814 | ₩123,387 | ₩123,534 | -0.23% | 7.3만 |
|---|
| 2026.07.22 | ₩124,068 | ₩124,068 | ₩123,868 | ₩123,908 | -0.13% | 5.4만 |
|---|
| 2026.07.21 | ₩124,202 | ₩124,202 | ₩124,068 | ₩124,135 | -0.05% | 14.5만 |
|---|
| 2026.07.20 | ₩124,268 | ₩124,335 | ₩124,068 | ₩124,108 | -0.13% | 15.3만 |
|---|
| 2026.07.17 | ₩124,228 | ₩124,402 | ₩124,135 | ₩124,268 | +0.03% | 16.3만 |
|---|
| 2026.07.16 | ₩124,242 | ₩124,375 | ₩124,121 | ₩124,188 | -0.04% | 21.3만 |
|---|
| 2026.07.15 | ₩124,255 | ₩124,429 | ₩124,202 | ₩124,388 | +0.11% | 9.3만 |
|---|
| 2026.07.14 | ₩124,148 | ₩124,202 | ₩123,961 | ₩124,148 | 0.00% | 4.9만 |
|---|
| 2026.07.13 | ₩124,135 | ₩124,188 | ₩123,908 | ₩124,015 | -0.10% | 9.7만 |
|---|
| 2026.07.10 | ₩124,295 | ₩124,362 | ₩124,108 | ₩124,161 | -0.11% | 12.2만 |
|---|
| 2026.07.09 | ₩124,322 | ₩124,429 | ₩124,215 | ₩124,348 | +0.02% | 9.3만 |
|---|
| 2026.07.08 | ₩124,202 | ₩124,268 | ₩123,974 | ₩124,202 | 0.00% | 7.7만 |
|---|
| 2026.07.07 | ₩124,402 | ₩124,575 | ₩124,268 | ₩124,429 | +0.02% | 8.6만 |
|---|
| 2026.07.06 | ₩124,268 | ₩124,522 | ₩124,255 | ₩124,482 | +0.17% | 11.7만 |
|---|
| 2026.07.02 | ₩124,161 | ₩124,375 | ₩124,095 | ₩124,175 | +0.01% | 12.8만 |
|---|
| 2026.07.01 | ₩124,175 | ₩124,215 | ₩123,988 | ₩124,188 | +0.01% | 11.3만 |
|---|
| 2026.06.30 | ₩124,762 | ₩124,989 | ₩124,709 | ₩124,896 | +0.11% | 9.6만 |
|---|
| 2026.06.29 | ₩124,749 | ₩124,989 | ₩124,709 | ₩124,896 | +0.12% | 45만 |
|---|
| 2026.06.26 | ₩124,616 | ₩124,843 | ₩124,616 | ₩124,802 | +0.15% | 8만 |
|---|
| 2026.06.25 | ₩124,722 | ₩124,896 | ₩124,669 | ₩124,736 | +0.01% | 8.7만 |
|---|
| 2026.06.24 | ₩124,736 | ₩124,869 | ₩124,642 | ₩124,696 | -0.03% | 8.8만 |
|---|
| 2026.06.23 | ₩124,602 | ₩124,989 | ₩124,495 | ₩124,762 | +0.13% | 7.6만 |
|---|
| 2026.06.22 | ₩124,816 | ₩124,936 | ₩124,722 | ₩124,749 | -0.05% | 10.6만 |
|---|
| 2026.06.18 | ₩124,896 | ₩124,989 | ₩124,776 | ₩124,909 | +0.01% | 9.2만 |
|---|
| 2026.06.17 | ₩124,843 | ₩124,949 | ₩124,522 | ₩124,589 | -0.20% | 6.7만 |
|---|
| 2026.06.16 | ₩125,016 | ₩125,070 | ₩124,829 | ₩124,869 | -0.12% | 12.2만 |
|---|
| 2026.06.15 | ₩125,016 | ₩125,123 | ₩124,883 | ₩124,936 | -0.06% | 23.1만 |
|---|
| 2026.06.12 | ₩124,762 | ₩124,976 | ₩124,535 | ₩124,776 | +0.01% | 8.5만 |
|---|
| 2026.06.11 | ₩124,228 | ₩124,883 | ₩124,228 | ₩124,722 | +0.40% | 9.6만 |
|---|
| 2026.06.10 | ₩124,282 | ₩124,335 | ₩124,068 | ₩124,228 | -0.04% | 6.2만 |
|---|
| 2026.06.09 | ₩124,295 | ₩124,495 | ₩124,041 | ₩124,282 | -0.01% | 8.2만 |
|---|
| 2026.06.08 | ₩124,322 | ₩124,469 | ₩124,135 | ₩124,188 | -0.11% | 7.1만 |
|---|
| 2026.06.05 | ₩124,322 | ₩124,442 | ₩124,041 | ₩124,175 | -0.12% | 14.8만 |
|---|
| 2026.06.04 | ₩124,482 | ₩124,776 | ₩124,455 | ₩124,495 | +0.01% | 12.5만 |
|---|
| 2026.06.03 | ₩124,535 | ₩124,535 | ₩124,322 | ₩124,482 | -0.04% | 11.5만 |
|---|
| 2026.06.02 | ₩124,575 | ₩124,722 | ₩124,509 | ₩124,589 | +0.01% | 10.6만 |
|---|
| 2026.06.01 | ₩124,562 | ₩124,629 | ₩124,282 | ₩124,629 | +0.05% | 15.2만 |
|---|
| 2026.05.29 | ₩125,270 | ₩125,524 | ₩125,110 | ₩125,417 | +0.12% | 6.4만 |
|---|
| 2026.05.28 | ₩125,096 | ₩125,337 | ₩124,909 | ₩125,056 | -0.03% | 9.2만 |
|---|
| 2026.05.27 | ₩125,190 | ₩125,243 | ₩124,802 | ₩125,096 | -0.07% | 7.4만 |
|---|
| 2026.05.26 | ₩124,963 | ₩125,203 | ₩124,629 | ₩125,190 | +0.18% | 5.4만 |
|---|
| 2026.05.22 | ₩124,963 | ₩124,989 | ₩124,709 | ₩124,749 | -0.17% | 4.9만 |
|---|
| 2026.05.21 | ₩124,602 | ₩124,843 | ₩124,282 | ₩124,776 | +0.14% | 19.5만 |
|---|
| 2026.05.20 | ₩124,242 | ₩124,843 | ₩124,108 | ₩124,709 | +0.38% | 11.6만 |
|---|
| 2026.05.19 | ₩124,041 | ₩124,068 | ₩123,761 | ₩123,868 | -0.14% | 9.1만 |
|---|
| 2026.05.18 | ₩124,335 | ₩124,522 | ₩123,934 | ₩124,095 | -0.19% | 78.6만 |
|---|
| 2026.05.15 | ₩124,268 | ₩124,442 | ₩124,175 | ₩124,228 | -0.03% | 10.9만 |
|---|
| 2026.05.14 | ₩124,669 | ₩124,896 | ₩124,549 | ₩124,549 | -0.10% | 14.7만 |
|---|
| 2026.05.13 | ₩124,616 | ₩124,829 | ₩124,388 | ₩124,549 | -0.05% | 8.9만 |
|---|
| 2026.05.12 | ₩124,455 | ₩124,616 | ₩124,228 | ₩124,616 | +0.13% | 7.7만 |
|---|
| 2026.05.11 | ₩124,843 | ₩125,110 | ₩124,736 | ₩124,789 | -0.04% | 8.9만 |
|---|
| 2026.05.08 | ₩124,909 | ₩125,123 | ₩124,722 | ₩125,096 | +0.15% | 5.6만 |
|---|
| 2026.05.07 | ₩125,123 | ₩125,216 | ₩124,535 | ₩124,589 | -0.43% | 20.9만 |
|---|
| 2026.05.06 | ₩124,869 | ₩125,216 | ₩124,829 | ₩125,176 | +0.25% | 10.4만 |
|---|
| 2026.05.05 | ₩124,669 | ₩124,976 | ₩124,455 | ₩124,629 | -0.03% | 20.6만 |
|---|
| 2026.05.04 | ₩124,869 | ₩124,976 | ₩124,455 | ₩124,656 | -0.17% | 8.6만 |
|---|
| 2026.05.01 | ₩125,070 | ₩125,216 | ₩124,869 | ₩124,909 | -0.13% | 7만 |
|---|
| 2026.04.30 | ₩125,484 | ₩125,684 | ₩125,257 | ₩125,510 | +0.02% | 12.7만 |
|---|
| 2026.04.29 | ₩125,537 | ₩125,537 | ₩124,989 | ₩125,297 | -0.19% | 6.4만 |
|---|
| 2026.04.28 | ₩125,657 | ₩125,764 | ₩125,417 | ₩125,510 | -0.12% | 11.6만 |
|---|
| 2026.04.27 | ₩125,711 | ₩125,777 | ₩125,577 | ₩125,711 | 0.00% | 9.4만 |
|---|
| 2026.04.24 | ₩125,777 | ₩125,817 | ₩125,470 | ₩125,737 | -0.03% | 6.9만 |
|---|
| 2026.04.23 | ₩125,671 | ₩125,684 | ₩125,203 | ₩125,657 | -0.01% | 9.9만 |
|---|
| 2026.04.22 | ₩125,697 | ₩125,777 | ₩125,510 | ₩125,724 | +0.02% | 8.2만 |
|---|
| 2026.04.21 | ₩125,938 | ₩125,938 | ₩125,337 | ₩125,377 | -0.45% | 12.3만 |
|---|
| 2026.04.20 | ₩125,924 | ₩125,938 | ₩125,684 | ₩125,938 | +0.01% | 9.6만 |
|---|
| 2026.04.17 | ₩125,657 | ₩126,151 | ₩125,644 | ₩125,924 | +0.21% | 41.7만 |
|---|
| 2026.04.16 | ₩125,550 | ₩125,630 | ₩125,136 | ₩125,270 | -0.22% | 24.7만 |
|---|
| 2026.04.15 | ₩125,470 | ₩125,577 | ₩125,283 | ₩125,497 | +0.02% | 7.3만 |
|---|
| 2026.04.14 | ₩125,270 | ₩125,671 | ₩125,270 | ₩125,524 | +0.20% | 6.7만 |
|---|
| 2026.04.13 | ₩124,843 | ₩125,270 | ₩124,722 | ₩125,243 | +0.32% | 12.3만 |
|---|
| 2026.04.10 | ₩125,337 | ₩125,337 | ₩124,629 | ₩124,843 | -0.39% | 5.9만 |
|---|
| 2026.04.09 | ₩125,176 | ₩125,617 | ₩125,016 | ₩125,283 | +0.09% | 15.1만 |
|---|
| 2026.04.08 | ₩125,537 | ₩125,590 | ₩125,056 | ₩125,377 | -0.13% | 80.3만 |
|---|
| 2026.04.07 | ₩124,482 | ₩124,602 | ₩124,015 | ₩124,482 | 0.00% | 9만 |
|---|
| 2026.04.06 | ₩124,282 | ₩124,535 | ₩124,282 | ₩124,429 | +0.12% | 8.3만 |
|---|
| 2026.04.02 | ₩123,841 | ₩124,535 | ₩123,787 | ₩124,335 | +0.40% | 8.5만 |
|---|
| 2026.04.01 | ₩124,348 | ₩124,375 | ₩123,921 | ₩124,015 | -0.27% | 8.8만 |
|---|
| 2026.03.31 | ₩124,028 | ₩124,696 | ₩124,028 | ₩124,562 | +0.43% | 20.5만 |
|---|
| 2026.03.30 | ₩123,868 | ₩124,041 | ₩123,560 | ₩123,694 | -0.14% | 37.7만 |
|---|
| 2026.03.27 | ₩123,480 | ₩123,587 | ₩123,267 | ₩123,480 | 0.00% | 10.7만 |
|---|
| 2026.03.26 | ₩124,068 | ₩124,322 | ₩123,587 | ₩123,641 | -0.34% | 15만 |
|---|
| 2026.03.25 | ₩124,442 | ₩124,669 | ₩124,202 | ₩124,402 | -0.03% | 11.2만 |
|---|
| 2026.03.24 | ₩124,188 | ₩124,482 | ₩123,868 | ₩124,028 | -0.13% | 12.5만 |
|---|
| 2026.03.23 | ₩124,228 | ₩124,883 | ₩124,095 | ₩124,335 | +0.09% | 9.8만 |
|---|
| 2026.03.20 | ₩124,429 | ₩124,482 | ₩123,560 | ₩123,787 | -0.52% | 8.1만 |
|---|
| 2026.03.19 | ₩123,814 | ₩124,669 | ₩123,667 | ₩124,589 | +0.63% | 11.3만 |
|---|
| 2026.03.18 | ₩124,669 | ₩124,696 | ₩124,202 | ₩124,215 | -0.36% | 7만 |
|---|
| 2026.03.17 | ₩124,575 | ₩124,869 | ₩124,575 | ₩124,776 | +0.16% | 7.3만 |
|---|
| 2026.03.16 | ₩124,402 | ₩124,589 | ₩124,322 | ₩124,455 | +0.04% | 10.5만 |
|---|
| 2026.03.13 | ₩124,388 | ₩124,629 | ₩123,828 | ₩123,908 | -0.39% | 10.3만 |
|---|
| 2026.03.12 | ₩124,696 | ₩124,696 | ₩124,095 | ₩124,161 | -0.43% | 18.9만 |
|---|
| 2026.03.11 | ₩125,056 | ₩125,096 | ₩124,589 | ₩124,722 | -0.27% | 10.7만 |
|---|
| 2026.03.10 | ₩125,030 | ₩125,524 | ₩124,843 | ₩125,003 | -0.02% | 9.1만 |
|---|
| 2026.03.09 | ₩124,335 | ₩125,150 | ₩124,242 | ₩125,150 | +0.66% | 11.5만 |
|---|
| 2026.03.06 | ₩124,656 | ₩125,043 | ₩124,429 | ₩124,549 | -0.09% | 28.6만 |
|---|
| 2026.03.05 | ₩125,243 | ₩125,363 | ₩124,869 | ₩124,869 | -0.30% | 33.6만 |
|---|
| 2026.03.04 | ₩125,190 | ₩125,604 | ₩125,123 | ₩125,524 | +0.27% | 16.5만 |
|---|
| 2026.03.03 | ₩124,816 | ₩125,190 | ₩124,562 | ₩124,923 | +0.09% | 23.9만 |
|---|
| 2026.03.02 | ₩124,883 | ₩125,377 | ₩124,883 | ₩125,163 | +0.22% | 13.1만 |
|---|
| 2026.02.27 | ₩126,405 | ₩126,405 | ₩126,031 | ₩126,058 | -0.27% | 10.7만 |
|---|
| 2026.02.26 | ₩126,512 | ₩126,512 | ₩126,178 | ₩126,405 | -0.08% | 11.7만 |
|---|
| 2026.02.25 | ₩126,485 | ₩126,485 | ₩126,205 | ₩126,458 | -0.02% | 12.3만 |
|---|
| 2026.02.24 | ₩126,458 | ₩126,458 | ₩126,151 | ₩126,338 | -0.10% | 10.2만 |
|---|
| 2026.02.23 | ₩126,539 | ₩126,579 | ₩126,298 | ₩126,298 | -0.19% | 11.8만 |
|---|
| 2026.02.20 | ₩126,458 | ₩126,605 | ₩126,378 | ₩126,605 | +0.12% | 9.2만 |
|---|
| 2026.02.19 | ₩126,458 | ₩126,499 | ₩126,352 | ₩126,445 | -0.01% | 11.6만 |
|---|
| 2026.02.18 | ₩126,445 | ₩126,579 | ₩126,405 | ₩126,485 | +0.03% | 9.2만 |
|---|
| 2026.02.17 | ₩126,405 | ₩126,472 | ₩126,258 | ₩126,272 | -0.11% | 10.9만 |
|---|
| 2026.02.13 | ₩126,432 | ₩126,472 | ₩126,285 | ₩126,298 | -0.11% | 10.1만 |
|---|
| 2026.02.12 | ₩126,512 | ₩126,565 | ₩126,245 | ₩126,258 | -0.20% | 9.8만 |
|---|
| 2026.02.11 | ₩126,499 | ₩126,592 | ₩126,312 | ₩126,338 | -0.13% | 9.3만 |
|---|
| 2026.02.10 | ₩126,565 | ₩126,739 | ₩126,378 | ₩126,525 | -0.03% | 15만 |
|---|
| 2026.02.09 | ₩126,325 | ₩126,579 | ₩126,325 | ₩126,512 | +0.15% | 11.8만 |
|---|
| 2026.02.06 | ₩126,178 | ₩126,352 | ₩126,125 | ₩126,272 | +0.07% | 17.1만 |
|---|
| 2026.02.05 | ₩126,018 | ₩126,085 | ₩125,911 | ₩125,938 | -0.06% | 30.4만 |
|---|
| 2026.02.04 | ₩126,285 | ₩126,338 | ₩125,938 | ₩125,964 | -0.25% | 21만 |
|---|
| 2026.02.03 | ₩126,352 | ₩126,499 | ₩126,018 | ₩126,165 | -0.15% | 39.1만 |
|---|
| 2026.02.02 | ₩126,312 | ₩126,525 | ₩126,231 | ₩126,298 | -0.01% | 29만 |
|---|
| 2026.01.30 | ₩126,993 | ₩127,153 | ₩126,819 | ₩127,113 | +0.09% | 22.9만 |
|---|
| 2026.01.29 | ₩127,126 | ₩127,126 | ₩126,859 | ₩126,939 | -0.15% | 18.4만 |
|---|
| 2026.01.28 | ₩127,353 | ₩127,393 | ₩127,140 | ₩127,193 | -0.13% | 18.4만 |
|---|
| 2026.01.27 | ₩127,460 | ₩127,460 | ₩127,273 | ₩127,273 | -0.15% | 9.4만 |
|---|
| 2026.01.26 | ₩127,367 | ₩127,433 | ₩127,300 | ₩127,380 | +0.01% | 12.6만 |
|---|
| 2026.01.23 | ₩127,447 | ₩127,473 | ₩127,180 | ₩127,260 | -0.15% | 11.4만 |
|---|
| 2026.01.22 | ₩127,407 | ₩127,527 | ₩127,313 | ₩127,447 | +0.03% | 17.5만 |
|---|
| 2026.01.21 | ₩127,140 | ₩127,460 | ₩127,140 | ₩127,380 | +0.19% | 13만 |
|---|
| 2026.01.20 | ₩126,739 | ₩127,113 | ₩126,739 | ₩127,086 | +0.27% | 18.7만 |
|---|
| 2026.01.16 | ₩127,273 | ₩127,393 | ₩127,206 | ₩127,206 | -0.05% | 28.7만 |
|---|
| 2026.01.15 | ₩127,340 | ₩127,340 | ₩127,153 | ₩127,287 | -0.04% | 15만 |
|---|
| 2026.01.14 | ₩127,300 | ₩127,340 | ₩127,073 | ₩127,340 | +0.03% | 11.4만 |
|---|
| 2026.01.13 | ₩127,246 | ₩127,300 | ₩127,140 | ₩127,300 | +0.04% | 7.6만 |
|---|
| 2026.01.12 | ₩127,140 | ₩127,273 | ₩127,006 | ₩127,153 | +0.01% | 17만 |
|---|
| 2026.01.09 | ₩127,166 | ₩127,260 | ₩127,086 | ₩127,220 | +0.04% | 16.8만 |
|---|
| 2026.01.08 | ₩127,113 | ₩127,260 | ₩126,953 | ₩127,166 | +0.04% | 34.1만 |
|---|
| 2026.01.07 | ₩127,233 | ₩127,233 | ₩126,939 | ₩127,113 | -0.09% | 17.2만 |
|---|
| 2026.01.06 | ₩126,966 | ₩127,180 | ₩126,926 | ₩127,126 | +0.13% | 23.6만 |
|---|
| 2026.01.05 | ₩126,699 | ₩127,113 | ₩126,699 | ₩127,033 | +0.26% | 22.4만 |
|---|
| 2026.01.02 | ₩126,819 | ₩126,873 | ₩126,445 | ₩126,766 | -0.04% | 22.8만 |
|---|
| 2025.12.31 | ₩126,672 | ₩126,766 | ₩126,579 | ₩126,632 | -0.03% | 5.8만 |
|---|
| 2025.12.30 | ₩127,514 | ₩127,634 | ₩127,393 | ₩127,554 | +0.03% | 14.4만 |
|---|
| 2025.12.29 | ₩127,287 | ₩127,487 | ₩127,260 | ₩127,447 | +0.13% | 12.4만 |
|---|
| 2025.12.26 | ₩127,353 | ₩127,527 | ₩127,327 | ₩127,433 | +0.06% | 4.2만 |
|---|
| 2025.12.24 | ₩127,260 | ₩127,473 | ₩127,206 | ₩127,433 | +0.14% | 2.7만 |
|---|
| 2025.12.23 | ₩126,979 | ₩127,273 | ₩126,979 | ₩127,260 | +0.22% | 7.2만 |
|---|
| 2025.12.22 | ₩127,033 | ₩127,193 | ₩126,939 | ₩127,113 | +0.06% | 8.5만 |
|---|
| 2025.12.19 | ₩127,059 | ₩127,153 | ₩126,939 | ₩127,046 | -0.01% | 11.9만 |
|---|
| 2025.12.18 | ₩126,926 | ₩127,140 | ₩126,792 | ₩126,966 | +0.03% | 16.4만 |
|---|
| 2025.12.17 | ₩126,726 | ₩126,752 | ₩126,485 | ₩126,552 | -0.14% | 7.5만 |
|---|
| 2025.12.16 | ₩126,766 | ₩126,859 | ₩126,525 | ₩126,645 | -0.09% | 5.6만 |
|---|
| 2025.12.15 | ₩126,779 | ₩126,779 | ₩126,565 | ₩126,726 | -0.04% | 6.8만 |
|---|
| 2025.12.12 | ₩126,739 | ₩126,873 | ₩126,539 | ₩126,592 | -0.12% | 7.5만 |
|---|
| 2025.12.11 | ₩126,779 | ₩126,926 | ₩126,659 | ₩126,859 | +0.06% | 8.7만 |
|---|
| 2025.12.10 | ₩126,499 | ₩126,913 | ₩126,392 | ₩126,752 | +0.20% | 10.4만 |
|---|
| 2025.12.09 | ₩126,632 | ₩126,699 | ₩126,405 | ₩126,539 | -0.07% | 5.9만 |
|---|
| 2025.12.08 | ₩126,672 | ₩126,712 | ₩126,445 | ₩126,605 | -0.05% | 12.7만 |
|---|
| 2025.12.05 | ₩126,752 | ₩126,846 | ₩126,579 | ₩126,672 | -0.06% | 20.5만 |
|---|
| 2025.12.04 | ₩126,819 | ₩126,819 | ₩126,499 | ₩126,779 | -0.03% | 13만 |
|---|
| 2025.12.03 | ₩126,565 | ₩126,859 | ₩126,539 | ₩126,832 | +0.21% | 7.6만 |
|---|
| 2025.12.02 | ₩126,378 | ₩126,579 | ₩126,285 | ₩126,565 | +0.15% | 13만 |
|---|
| 2025.12.01 | ₩126,272 | ₩126,365 | ₩125,924 | ₩126,205 | -0.05% | 11.5만 |
|---|
| 2025.11.28 | ₩127,353 | ₩127,433 | ₩127,206 | ₩127,327 | -0.02% | 3.1만 |
|---|
| 2025.11.26 | ₩127,019 | ₩127,260 | ₩127,019 | ₩127,206 | +0.15% | 3.5만 |
|---|
| 2025.11.25 | ₩126,659 | ₩127,180 | ₩126,659 | ₩127,059 | +0.32% | 10.5만 |
|---|
| 2025.11.24 | ₩126,632 | ₩126,699 | ₩126,418 | ₩126,645 | +0.01% | 15.6만 |
|---|
| 2025.11.21 | ₩126,231 | ₩126,445 | ₩126,138 | ₩126,392 | +0.13% | 5.6만 |
|---|
| 2025.11.20 | ₩126,592 | ₩126,592 | ₩126,004 | ₩126,071 | -0.41% | 10.3만 |
|---|
| 2025.11.19 | ₩126,071 | ₩126,405 | ₩126,031 | ₩126,245 | +0.14% | 7.1만 |
|---|
| 2025.11.18 | ₩126,018 | ₩126,218 | ₩125,858 | ₩125,978 | -0.03% | 8.1만 |
|---|
| 2025.11.17 | ₩126,138 | ₩126,258 | ₩125,884 | ₩126,018 | -0.10% | 8.5만 |
|---|
| 2025.11.14 | ₩126,178 | ₩126,525 | ₩126,031 | ₩126,338 | +0.13% | 4.5만 |
|---|
| 2025.11.13 | ₩126,605 | ₩126,605 | ₩125,951 | ₩126,312 | -0.23% | 9만 |
|---|
| 2025.11.12 | ₩126,926 | ₩126,926 | ₩126,472 | ₩126,579 | -0.27% | 6.8만 |
|---|
| 2025.11.11 | ₩126,699 | ₩126,913 | ₩126,699 | ₩126,832 | +0.11% | 6.6만 |
|---|
| 2025.11.10 | ₩126,619 | ₩126,846 | ₩126,512 | ₩126,699 | +0.06% | 10.7만 |
|---|
| 2025.11.07 | ₩126,392 | ₩126,392 | ₩126,071 | ₩126,378 | -0.01% | 7.8만 |
|---|
| 2025.11.06 | ₩126,392 | ₩126,512 | ₩126,125 | ₩126,392 | 0.00% | 17.2만 |
|---|
| 2025.11.05 | ₩126,191 | ₩126,405 | ₩126,138 | ₩126,272 | +0.06% | 5.6만 |
|---|
| 2025.11.04 | ₩125,911 | ₩126,312 | ₩125,898 | ₩126,111 | +0.16% | 8.3만 |
|---|
| 2025.11.03 | ₩126,472 | ₩126,579 | ₩126,085 | ₩126,165 | -0.24% | 8.8만 |
|---|
| 2025.10.31 | ₩127,540 | ₩127,540 | ₩127,220 | ₩127,273 | -0.21% | 6.1만 |
|---|
| 2025.10.30 | ₩127,327 | ₩127,540 | ₩127,126 | ₩127,220 | -0.08% | 12.5만 |
|---|
| 2025.10.29 | ₩127,807 | ₩127,981 | ₩127,420 | ₩127,433 | -0.29% | 7.3만 |
|---|
| 2025.10.28 | ₩128,048 | ₩128,048 | ₩127,741 | ₩127,754 | -0.23% | 11.6만 |
|---|
| 2025.10.27 | ₩127,807 | ₩128,008 | ₩127,714 | ₩127,981 | +0.14% | 10.6만 |
|---|
| 2025.10.24 | ₩127,527 | ₩127,674 | ₩127,460 | ₩127,567 | +0.03% | 6.3만 |
|---|
| 2025.10.23 | ₩127,153 | ₩127,353 | ₩127,033 | ₩127,287 | +0.11% | 9.4만 |
|---|
| 2025.10.22 | ₩127,206 | ₩127,220 | ₩126,979 | ₩127,033 | -0.14% | 5.5만 |
|---|
| 2025.10.21 | ₩127,273 | ₩127,500 | ₩127,220 | ₩127,220 | -0.04% | 13만 |
|---|
| 2025.10.20 | ₩127,059 | ₩127,353 | ₩127,019 | ₩127,206 | +0.12% | 13.3만 |
|---|
| 2025.10.17 | ₩126,726 | ₩127,019 | ₩126,565 | ₩126,993 | +0.21% | 15.9만 |
|---|
| 2025.10.16 | ₩127,019 | ₩127,073 | ₩126,405 | ₩126,632 | -0.30% | 25.5만 |
|---|
| 2025.10.15 | ₩126,993 | ₩127,246 | ₩126,766 | ₩126,926 | -0.05% | 6.4만 |
|---|
| 2025.10.14 | ₩126,325 | ₩126,739 | ₩126,138 | ₩126,619 | +0.23% | 8만 |
|---|
| 2025.10.13 | ₩126,392 | ₩126,712 | ₩126,125 | ₩126,458 | +0.05% | 5.8만 |
|---|
| 2025.10.10 | ₩126,552 | ₩126,659 | ₩125,831 | ₩125,831 | -0.57% | 8.3만 |
|---|