시장 데이터를 불러오는 중
전체 종목
State Street SPDR Bloomberg High Yield Bond ETF 과거 주가
State Street SPDR Bloomberg High Yield Bond ETF · JNK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Bloomberg High Yield Bond ETF · JNK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩124,497 | ₩124,564 | ₩124,269 | ₩124,483 | -0.01% | 242.9만 |
| 2026.10.08 | ₩124,175 | ₩124,403 | ₩124,081 | ₩124,349 | +0.14% | 782.3만 |
| 2026.10.07 | ₩124,202 | ₩124,430 | ₩123,987 | ₩124,389 | +0.15% | 472.3만 |
| 2026.10.06 | ₩124,456 | ₩124,631 | ₩124,336 | ₩124,550 | +0.08% | 200.6만 |
| 2026.10.05 | ₩123,866 | ₩124,081 | ₩123,772 | ₩124,067 | +0.16% | 425만 |
| 2026.10.02 | ₩124,255 | ₩124,483 | ₩123,732 | ₩123,893 | -0.29% | 553.1만 |
| 2026.10.01 | ₩123,544 | ₩123,920 | ₩122,981 | ₩123,772 | +0.18% | 839.9만 |
| 2026.09.30 | ₩124,818 | ₩124,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,376 |
| -0.35% |
| 1052.7만 |
| 2026.09.29 | ₩125,113 | ₩125,113 | ₩124,309 | ₩124,590 | -0.42% | 2161.3만 |
|---|
| 2026.09.28 | ₩125,449 | ₩125,449 | ₩124,792 | ₩124,926 | -0.42% | 615.6만 |
|---|
| 2026.09.25 | ₩125,703 | ₩125,717 | ₩125,288 | ₩125,529 | -0.14% | 530.3만 |
|---|
| 2026.09.24 | ₩125,851 | ₩126,066 | ₩125,596 | ₩125,623 | -0.18% | 510.4만 |
|---|
| 2026.09.23 | ₩126,763 | ₩126,803 | ₩125,958 | ₩126,012 | -0.59% | 371.6만 |
|---|
| 2026.09.22 | ₩127,044 | ₩127,111 | ₩126,884 | ₩127,018 | -0.02% | 186.7만 |
|---|
| 2026.09.21 | ₩126,977 | ₩127,111 | ₩126,924 | ₩127,004 | +0.02% | 130.5만 |
|---|
| 2026.09.18 | ₩126,843 | ₩126,924 | ₩126,642 | ₩126,790 | -0.04% | 245.4만 |
|---|
| 2026.09.17 | ₩127,004 | ₩127,098 | ₩126,937 | ₩127,044 | +0.03% | 198.9만 |
|---|
| 2026.09.16 | ₩126,656 | ₩126,977 | ₩126,441 | ₩126,575 | -0.06% | 481.4만 |
|---|
| 2026.09.15 | ₩126,696 | ₩126,696 | ₩126,401 | ₩126,454 | -0.19% | 430.7만 |
|---|
| 2026.09.14 | ₩126,696 | ₩126,897 | ₩126,521 | ₩126,709 | +0.01% | 302.2만 |
|---|
| 2026.09.11 | ₩127,138 | ₩127,286 | ₩126,870 | ₩126,870 | -0.21% | 196.3만 |
|---|
| 2026.09.10 | ₩127,085 | ₩127,259 | ₩126,884 | ₩126,897 | -0.15% | 649.5만 |
|---|
| 2026.09.09 | ₩127,608 | ₩127,634 | ₩127,420 | ₩127,447 | -0.13% | 209.7만 |
|---|
| 2026.09.08 | ₩127,795 | ₩127,929 | ₩127,661 | ₩127,675 | -0.09% | 143.5만 |
|---|
| 2026.09.04 | ₩127,795 | ₩127,876 | ₩127,742 | ₩127,755 | -0.03% | 139.5만 |
|---|
| 2026.09.03 | ₩127,822 | ₩127,997 | ₩127,782 | ₩127,795 | -0.02% | 110.1만 |
|---|
| 2026.09.02 | ₩127,688 | ₩127,876 | ₩127,634 | ₩127,675 | -0.01% | 381.5만 |
|---|
| 2026.09.01 | ₩127,903 | ₩128,037 | ₩127,634 | ₩127,675 | -0.18% | 339.7만 |
|---|
| 2026.08.31 | ₩128,640 | ₩128,841 | ₩128,533 | ₩128,815 | +0.14% | 308.1만 |
|---|
| 2026.08.28 | ₩128,935 | ₩129,069 | ₩128,573 | ₩128,694 | -0.19% | 193만 |
|---|
| 2026.08.27 | ₩129,029 | ₩129,069 | ₩128,855 | ₩128,908 | -0.09% | 157.8만 |
|---|
| 2026.08.26 | ₩128,895 | ₩129,002 | ₩128,788 | ₩128,975 | +0.06% | 162.8만 |
|---|
| 2026.08.25 | ₩128,815 | ₩129,029 | ₩128,761 | ₩129,002 | +0.15% | 200.4만 |
|---|
| 2026.08.24 | ₩128,533 | ₩128,680 | ₩128,493 | ₩128,667 | +0.10% | 200.9만 |
|---|
| 2026.08.21 | ₩128,560 | ₩128,600 | ₩128,452 | ₩128,560 | 0.00% | 284.2만 |
|---|
| 2026.08.20 | ₩128,399 | ₩128,546 | ₩128,318 | ₩128,426 | +0.02% | 329만 |
|---|
| 2026.08.19 | ₩128,627 | ₩128,734 | ₩128,466 | ₩128,680 | +0.04% | 158.7만 |
|---|
| 2026.08.18 | ₩128,412 | ₩128,479 | ₩128,278 | ₩128,385 | -0.02% | 225.7만 |
|---|
| 2026.08.17 | ₩128,600 | ₩128,667 | ₩128,520 | ₩128,533 | -0.05% | 191.2만 |
|---|
| 2026.08.14 | ₩128,828 | ₩128,841 | ₩128,627 | ₩128,694 | -0.10% | 199.7만 |
|---|
| 2026.08.13 | ₩128,734 | ₩128,949 | ₩128,654 | ₩128,788 | +0.04% | 181.5만 |
|---|
| 2026.08.12 | ₩128,533 | ₩128,600 | ₩128,493 | ₩128,533 | 0.00% | 205.9만 |
|---|
| 2026.08.11 | ₩128,385 | ₩128,452 | ₩128,318 | ₩128,318 | -0.05% | 133.1만 |
|---|
| 2026.08.10 | ₩128,439 | ₩128,452 | ₩128,184 | ₩128,265 | -0.14% | 241.5만 |
|---|
| 2026.08.07 | ₩128,533 | ₩128,600 | ₩128,412 | ₩128,479 | -0.04% | 902.4만 |
|---|
| 2026.08.06 | ₩128,332 | ₩128,385 | ₩128,157 | ₩128,211 | -0.09% | 238.9만 |
|---|
| 2026.08.05 | ₩128,426 | ₩128,452 | ₩128,251 | ₩128,292 | -0.10% | 300.9만 |
|---|
| 2026.08.04 | ₩128,050 | ₩128,493 | ₩127,997 | ₩128,399 | +0.27% | 398.3만 |
|---|
| 2026.08.03 | ₩127,782 | ₩128,023 | ₩127,702 | ₩127,997 | +0.17% | 346.1만 |
|---|
| 2026.07.31 | ₩128,265 | ₩128,412 | ₩127,889 | ₩128,305 | +0.03% | 478.7만 |
|---|
| 2026.07.30 | ₩128,090 | ₩128,332 | ₩128,090 | ₩128,278 | +0.15% | 347.7만 |
|---|
| 2026.07.29 | ₩128,171 | ₩128,305 | ₩127,769 | ₩127,916 | -0.20% | 221.1만 |
|---|
| 2026.07.28 | ₩128,104 | ₩128,225 | ₩127,997 | ₩128,211 | +0.08% | 121.7만 |
|---|
| 2026.07.27 | ₩128,117 | ₩128,225 | ₩127,970 | ₩128,010 | -0.08% | 170.5만 |
|---|
| 2026.07.24 | ₩127,943 | ₩128,157 | ₩127,822 | ₩127,916 | -0.02% | 260.2만 |
|---|
| 2026.07.23 | ₩127,956 | ₩128,157 | ₩127,782 | ₩127,929 | -0.02% | 343.9만 |
|---|
| 2026.07.22 | ₩128,533 | ₩128,600 | ₩128,318 | ₩128,399 | -0.10% | 254.6만 |
|---|
| 2026.07.21 | ₩128,734 | ₩128,734 | ₩128,520 | ₩128,600 | -0.10% | 209.1만 |
|---|
| 2026.07.20 | ₩128,761 | ₩128,841 | ₩128,627 | ₩128,667 | -0.07% | 189.7만 |
|---|
| 2026.07.17 | ₩128,855 | ₩128,922 | ₩128,667 | ₩128,707 | -0.11% | 138.7만 |
|---|
| 2026.07.16 | ₩128,734 | ₩128,895 | ₩128,734 | ₩128,841 | +0.08% | 165.4만 |
|---|
| 2026.07.15 | ₩128,734 | ₩128,908 | ₩128,600 | ₩128,828 | +0.07% | 180.7만 |
|---|
| 2026.07.14 | ₩128,600 | ₩128,774 | ₩128,479 | ₩128,600 | 0.00% | 229.7만 |
|---|
| 2026.07.13 | ₩128,560 | ₩128,627 | ₩128,305 | ₩128,412 | -0.11% | 323.5만 |
|---|
| 2026.07.10 | ₩128,815 | ₩128,841 | ₩128,546 | ₩128,640 | -0.14% | 238.9만 |
|---|
| 2026.07.09 | ₩128,694 | ₩128,935 | ₩128,613 | ₩128,734 | +0.03% | 265.5만 |
|---|
| 2026.07.08 | ₩128,533 | ₩128,613 | ₩128,399 | ₩128,600 | +0.05% | 298.9만 |
|---|
| 2026.07.07 | ₩128,949 | ₩128,949 | ₩128,707 | ₩128,801 | -0.11% | 228만 |
|---|
| 2026.07.06 | ₩128,707 | ₩129,016 | ₩128,707 | ₩128,935 | +0.18% | 171.6만 |
|---|
| 2026.07.02 | ₩128,761 | ₩128,828 | ₩128,654 | ₩128,721 | -0.03% | 219.5만 |
|---|
| 2026.07.01 | ₩128,466 | ₩128,613 | ₩128,399 | ₩128,573 | +0.08% | 169만 |
|---|
| 2026.06.30 | ₩129,257 | ₩129,391 | ₩129,190 | ₩129,230 | -0.02% | 446.9만 |
|---|
| 2026.06.29 | ₩129,150 | ₩129,311 | ₩129,002 | ₩129,270 | +0.09% | 227.7만 |
|---|
| 2026.06.26 | ₩129,002 | ₩129,217 | ₩128,975 | ₩129,029 | +0.02% | 210.4만 |
|---|
| 2026.06.25 | ₩129,123 | ₩129,244 | ₩129,002 | ₩129,110 | -0.01% | 270.9만 |
|---|
| 2026.06.24 | ₩129,163 | ₩129,244 | ₩128,975 | ₩128,989 | -0.13% | 273만 |
|---|
| 2026.06.23 | ₩129,016 | ₩129,203 | ₩129,016 | ₩129,069 | +0.04% | 187.4만 |
|---|
| 2026.06.22 | ₩129,203 | ₩129,364 | ₩129,069 | ₩129,136 | -0.05% | 173.3만 |
|---|
| 2026.06.18 | ₩129,163 | ₩129,338 | ₩129,110 | ₩129,257 | +0.07% | 382.3만 |
|---|
| 2026.06.17 | ₩129,244 | ₩129,378 | ₩128,734 | ₩128,815 | -0.33% | 876.3만 |
|---|
| 2026.06.16 | ₩129,338 | ₩129,458 | ₩129,190 | ₩129,311 | -0.02% | 171만 |
|---|
| 2026.06.15 | ₩129,525 | ₩129,552 | ₩129,297 | ₩129,338 | -0.14% | 243.2만 |
|---|
| 2026.06.12 | ₩129,163 | ₩129,244 | ₩128,949 | ₩129,136 | -0.02% | 287.6만 |
|---|
| 2026.06.11 | ₩128,533 | ₩129,177 | ₩128,466 | ₩129,110 | +0.45% | 364.8만 |
|---|
| 2026.06.10 | ₩128,506 | ₩128,707 | ₩128,332 | ₩128,372 | -0.10% | 349.9만 |
|---|
| 2026.06.09 | ₩128,627 | ₩128,922 | ₩128,305 | ₩128,627 | 0.00% | 288.9만 |
|---|
| 2026.06.08 | ₩128,600 | ₩128,627 | ₩128,399 | ₩128,466 | -0.10% | 256.9만 |
|---|
| 2026.06.05 | ₩128,761 | ₩128,828 | ₩128,225 | ₩128,372 | -0.30% | 467.6만 |
|---|
| 2026.06.04 | ₩128,828 | ₩129,043 | ₩128,761 | ₩128,935 | +0.08% | 204.1만 |
|---|
| 2026.06.03 | ₩128,841 | ₩128,868 | ₩128,627 | ₩128,734 | -0.08% | 234.7만 |
|---|
| 2026.06.02 | ₩129,002 | ₩129,110 | ₩128,949 | ₩129,016 | +0.01% | 207.6만 |
|---|
| 2026.06.01 | ₩128,922 | ₩129,096 | ₩128,680 | ₩128,962 | +0.03% | 290.5만 |
|---|
| 2026.05.29 | ₩129,619 | ₩129,834 | ₩129,579 | ₩129,767 | +0.11% | 264.4만 |
|---|
| 2026.05.28 | ₩129,351 | ₩129,673 | ₩129,297 | ₩129,565 | +0.17% | 360.3만 |
|---|
| 2026.05.27 | ₩129,512 | ₩129,579 | ₩129,364 | ₩129,431 | -0.06% | 154.5만 |
|---|
| 2026.05.26 | ₩129,458 | ₩129,539 | ₩129,230 | ₩129,485 | +0.02% | 325.7만 |
|---|
| 2026.05.22 | ₩129,190 | ₩129,351 | ₩128,949 | ₩129,069 | -0.09% | 133.9만 |
|---|
| 2026.05.21 | ₩128,774 | ₩129,150 | ₩128,600 | ₩129,002 | +0.18% | 213.8만 |
|---|
| 2026.05.20 | ₩128,332 | ₩128,949 | ₩128,184 | ₩128,895 | +0.44% | 313.3만 |
|---|
| 2026.05.19 | ₩128,225 | ₩128,265 | ₩127,916 | ₩128,117 | -0.08% | 205.7만 |
|---|
| 2026.05.18 | ₩128,520 | ₩128,654 | ₩128,251 | ₩128,426 | -0.07% | 291.3만 |
|---|
| 2026.05.15 | ₩128,613 | ₩128,761 | ₩128,345 | ₩128,359 | -0.20% | 363.5만 |
|---|
| 2026.05.14 | ₩129,029 | ₩129,230 | ₩128,882 | ₩128,895 | -0.10% | 149.5만 |
|---|
| 2026.05.13 | ₩128,882 | ₩129,069 | ₩128,788 | ₩128,975 | +0.07% | 325.9만 |
|---|
| 2026.05.12 | ₩128,922 | ₩129,110 | ₩128,667 | ₩128,975 | +0.04% | 205.6만 |
|---|
| 2026.05.11 | ₩129,405 | ₩129,458 | ₩129,150 | ₩129,163 | -0.19% | 333.8만 |
|---|
| 2026.05.08 | ₩129,163 | ₩129,445 | ₩129,163 | ₩129,431 | +0.21% | 632.6만 |
|---|
| 2026.05.07 | ₩129,445 | ₩129,539 | ₩128,989 | ₩129,002 | -0.34% | 264.8만 |
|---|
| 2026.05.06 | ₩129,338 | ₩129,565 | ₩129,083 | ₩129,458 | +0.09% | 156.6만 |
|---|
| 2026.05.05 | ₩128,882 | ₩129,190 | ₩128,882 | ₩129,029 | +0.11% | 192.6만 |
|---|
| 2026.05.04 | ₩129,190 | ₩129,217 | ₩128,627 | ₩128,868 | -0.25% | 364.4만 |
|---|
| 2026.05.01 | ₩129,257 | ₩129,565 | ₩129,230 | ₩129,270 | +0.01% | 279.7만 |
|---|
| 2026.04.30 | ₩129,472 | ₩129,901 | ₩129,418 | ₩129,847 | +0.29% | 409.5만 |
|---|
| 2026.04.29 | ₩129,941 | ₩129,941 | ₩129,150 | ₩129,405 | -0.41% | 311.2만 |
|---|
| 2026.04.28 | ₩129,740 | ₩129,847 | ₩129,686 | ₩129,807 | +0.05% | 219.3만 |
|---|
| 2026.04.27 | ₩129,914 | ₩130,035 | ₩129,874 | ₩129,954 | +0.03% | 225.7만 |
|---|
| 2026.04.24 | ₩129,418 | ₩130,008 | ₩129,418 | ₩129,928 | +0.39% | 155.7만 |
|---|
| 2026.04.23 | ₩129,901 | ₩130,035 | ₩129,378 | ₩129,726 | -0.13% | 268.9만 |
|---|
| 2026.04.22 | ₩129,874 | ₩130,048 | ₩129,820 | ₩129,954 | +0.06% | 245.2만 |
|---|
| 2026.04.21 | ₩130,156 | ₩130,156 | ₩129,646 | ₩129,740 | -0.32% | 623.4만 |
|---|
| 2026.04.20 | ₩130,196 | ₩130,223 | ₩129,954 | ₩130,062 | -0.10% | 236.9만 |
|---|
| 2026.04.17 | ₩130,048 | ₩130,397 | ₩129,941 | ₩130,182 | +0.10% | 250.5만 |
|---|
| 2026.04.16 | ₩129,914 | ₩129,914 | ₩129,579 | ₩129,686 | -0.18% | 365.4만 |
|---|
| 2026.04.15 | ₩129,874 | ₩129,874 | ₩129,673 | ₩129,820 | -0.04% | 496.4만 |
|---|
| 2026.04.14 | ₩129,646 | ₩130,035 | ₩129,579 | ₩129,901 | +0.20% | 335.9만 |
|---|
| 2026.04.13 | ₩128,895 | ₩129,539 | ₩128,895 | ₩129,512 | +0.48% | 460.3만 |
|---|
| 2026.04.10 | ₩129,673 | ₩129,673 | ₩129,056 | ₩129,056 | -0.48% | 500.9만 |
|---|
| 2026.04.09 | ₩129,364 | ₩129,753 | ₩129,083 | ₩129,498 | +0.10% | 317.8만 |
|---|
| 2026.04.08 | ₩129,941 | ₩129,941 | ₩129,177 | ₩129,378 | -0.43% | 334.1만 |
|---|
| 2026.04.07 | ₩128,560 | ₩128,654 | ₩127,983 | ₩128,627 | +0.05% | 501.5만 |
|---|
| 2026.04.06 | ₩128,265 | ₩128,640 | ₩128,265 | ₩128,613 | +0.27% | 440.2만 |
|---|
| 2026.04.02 | ₩127,527 | ₩128,452 | ₩127,527 | ₩128,359 | +0.65% | 630만 |
|---|
| 2026.04.01 | ₩127,956 | ₩128,131 | ₩127,822 | ₩128,023 | +0.05% | 943.1만 |
|---|
| 2026.03.31 | ₩127,567 | ₩128,426 | ₩127,567 | ₩128,359 | +0.62% | 784.9만 |
|---|
| 2026.03.30 | ₩127,420 | ₩127,527 | ₩126,991 | ₩127,071 | -0.27% | 724.8만 |
|---|
| 2026.03.27 | ₩126,977 | ₩127,111 | ₩126,709 | ₩126,937 | -0.03% | 603.7만 |
|---|
| 2026.03.26 | ₩127,782 | ₩127,970 | ₩127,098 | ₩127,326 | -0.36% | 801.8만 |
|---|
| 2026.03.25 | ₩128,157 | ₩128,399 | ₩128,023 | ₩128,131 | -0.02% | 686.3만 |
|---|
| 2026.03.24 | ₩127,809 | ₩128,090 | ₩127,474 | ₩127,702 | -0.08% | 1173.7만 |
|---|
| 2026.03.23 | ₩127,916 | ₩128,533 | ₩127,661 | ₩128,064 | +0.12% | 1087.7만 |
|---|
| 2026.03.20 | ₩128,251 | ₩128,278 | ₩127,179 | ₩127,326 | -0.72% | 1318.6만 |
|---|
| 2026.03.19 | ₩127,460 | ₩128,520 | ₩127,460 | ₩128,452 | +0.78% | 1200만 |
|---|
| 2026.03.18 | ₩128,587 | ₩128,680 | ₩128,117 | ₩128,171 | -0.32% | 681.7만 |
|---|
| 2026.03.17 | ₩128,546 | ₩128,801 | ₩128,493 | ₩128,774 | +0.18% | 733.7만 |
|---|
| 2026.03.16 | ₩128,278 | ₩128,560 | ₩128,211 | ₩128,265 | -0.01% | 970.2만 |
|---|
| 2026.03.13 | ₩128,305 | ₩128,520 | ₩127,648 | ₩127,728 | -0.45% | 913.9만 |
|---|
| 2026.03.12 | ₩128,707 | ₩128,707 | ₩127,983 | ₩128,023 | -0.53% | 1582.7만 |
|---|
| 2026.03.11 | ₩129,056 | ₩129,163 | ₩128,815 | ₩128,882 | -0.14% | 1188.5만 |
|---|
| 2026.03.10 | ₩129,203 | ₩129,673 | ₩129,150 | ₩129,150 | -0.04% | 901.3만 |
|---|
| 2026.03.09 | ₩128,332 | ₩129,338 | ₩128,305 | ₩129,311 | +0.76% | 1532.8만 |
|---|
| 2026.03.06 | ₩129,230 | ₩129,230 | ₩128,533 | ₩128,613 | -0.48% | 1268.3만 |
|---|
| 2026.03.05 | ₩129,659 | ₩129,659 | ₩129,163 | ₩129,244 | -0.32% | 1091.8만 |
|---|
| 2026.03.04 | ₩129,498 | ₩129,874 | ₩129,472 | ₩129,807 | +0.24% | 465.1만 |
|---|
| 2026.03.03 | ₩129,002 | ₩129,619 | ₩128,895 | ₩129,351 | +0.27% | 819.3만 |
|---|
| 2026.03.02 | ₩129,270 | ₩129,847 | ₩129,270 | ₩129,646 | +0.29% | 669.7만 |
|---|
| 2026.02.27 | ₩130,558 | ₩130,625 | ₩130,383 | ₩130,410 | -0.11% | 456.2만 |
|---|
| 2026.02.26 | ₩130,920 | ₩130,920 | ₩130,544 | ₩130,719 | -0.15% | 525.3만 |
|---|
| 2026.02.25 | ₩130,746 | ₩130,826 | ₩130,678 | ₩130,826 | +0.06% | 222.6만 |
|---|
| 2026.02.24 | ₩130,665 | ₩130,732 | ₩130,370 | ₩130,598 | -0.05% | 410.9만 |
|---|
| 2026.02.23 | ₩130,906 | ₩130,947 | ₩130,678 | ₩130,746 | -0.12% | 288.1만 |
|---|
| 2026.02.20 | ₩130,799 | ₩130,947 | ₩130,732 | ₩130,906 | +0.08% | 355.2만 |
|---|
| 2026.02.19 | ₩130,759 | ₩130,826 | ₩130,665 | ₩130,813 | +0.04% | 232만 |
|---|
| 2026.02.18 | ₩130,678 | ₩130,906 | ₩130,652 | ₩130,786 | +0.08% | 298.7만 |
|---|
| 2026.02.17 | ₩130,652 | ₩130,705 | ₩130,518 | ₩130,598 | -0.04% | 397.1만 |
|---|
| 2026.02.13 | ₩130,665 | ₩130,853 | ₩130,611 | ₩130,719 | +0.04% | 512.4만 |
|---|
| 2026.02.12 | ₩130,853 | ₩130,906 | ₩130,531 | ₩130,571 | -0.22% | 505.7만 |
|---|
| 2026.02.11 | ₩130,866 | ₩130,906 | ₩130,518 | ₩130,719 | -0.11% | 328.5만 |
|---|
| 2026.02.10 | ₩130,880 | ₩130,987 | ₩130,598 | ₩130,732 | -0.11% | 319.2만 |
|---|
| 2026.02.09 | ₩130,585 | ₩130,839 | ₩130,571 | ₩130,799 | +0.16% | 476.7만 |
|---|
| 2026.02.06 | ₩130,424 | ₩130,638 | ₩130,330 | ₩130,611 | +0.14% | 434만 |
|---|
| 2026.02.05 | ₩130,182 | ₩130,290 | ₩130,021 | ₩130,156 | -0.02% | 425.6만 |
|---|
| 2026.02.04 | ₩130,410 | ₩130,491 | ₩130,142 | ₩130,223 | -0.14% | 613만 |
|---|
| 2026.02.03 | ₩130,585 | ₩130,665 | ₩130,209 | ₩130,464 | -0.09% | 575.6만 |
|---|
| 2026.02.02 | ₩130,397 | ₩130,611 | ₩130,357 | ₩130,585 | +0.14% | 419.2만 |
|---|
| 2026.01.30 | ₩131,027 | ₩131,242 | ₩130,960 | ₩131,175 | +0.11% | 483.1만 |
|---|
| 2026.01.29 | ₩131,175 | ₩131,215 | ₩130,906 | ₩131,094 | -0.06% | 367.9만 |
|---|
| 2026.01.28 | ₩131,309 | ₩131,309 | ₩131,081 | ₩131,081 | -0.17% | 505.7만 |
|---|
| 2026.01.27 | ₩131,309 | ₩131,376 | ₩131,255 | ₩131,295 | -0.01% | 321.9만 |
|---|
| 2026.01.26 | ₩131,376 | ₩131,443 | ₩131,242 | ₩131,309 | -0.05% | 196.7만 |
|---|
| 2026.01.23 | ₩131,336 | ₩131,362 | ₩131,108 | ₩131,242 | -0.07% | 412만 |
|---|
| 2026.01.22 | ₩131,362 | ₩131,456 | ₩131,255 | ₩131,309 | -0.04% | 322.6만 |
|---|
| 2026.01.21 | ₩131,014 | ₩131,309 | ₩130,987 | ₩131,228 | +0.16% | 369만 |
|---|
| 2026.01.20 | ₩130,544 | ₩130,960 | ₩130,544 | ₩130,866 | +0.25% | 336.7만 |
|---|
| 2026.01.16 | ₩131,201 | ₩131,242 | ₩131,067 | ₩131,175 | -0.02% | 286.1만 |
|---|
| 2026.01.15 | ₩131,161 | ₩131,161 | ₩131,014 | ₩131,067 | -0.07% | 324.6만 |
|---|
| 2026.01.14 | ₩130,987 | ₩131,094 | ₩130,893 | ₩131,067 | +0.06% | 374.4만 |
|---|
| 2026.01.13 | ₩131,081 | ₩131,081 | ₩130,933 | ₩131,027 | -0.04% | 268.4만 |
|---|
| 2026.01.12 | ₩130,772 | ₩131,027 | ₩130,772 | ₩130,987 | +0.16% | 274.7만 |
|---|
| 2026.01.09 | ₩130,947 | ₩131,054 | ₩130,906 | ₩131,000 | +0.04% | 310.7만 |
|---|
| 2026.01.08 | ₩130,625 | ₩130,893 | ₩130,625 | ₩130,866 | +0.18% | 420.8만 |
|---|
| 2026.01.07 | ₩130,893 | ₩130,933 | ₩130,692 | ₩130,759 | -0.10% | 226.4만 |
|---|
| 2026.01.06 | ₩130,799 | ₩130,853 | ₩130,665 | ₩130,799 | 0.00% | 281.3만 |
|---|
| 2026.01.05 | ₩130,504 | ₩130,813 | ₩130,491 | ₩130,746 | +0.18% | 407.4만 |
|---|
| 2026.01.02 | ₩130,504 | ₩130,504 | ₩130,276 | ₩130,397 | -0.08% | 417.7만 |
|---|
| 2025.12.31 | ₩130,518 | ₩130,544 | ₩130,330 | ₩130,357 | -0.12% | 290.7만 |
|---|
| 2025.12.30 | ₩130,357 | ₩130,504 | ₩130,316 | ₩130,477 | +0.09% | 310.2만 |
|---|
| 2025.12.29 | ₩130,196 | ₩130,370 | ₩130,169 | ₩130,330 | +0.10% | 197만 |
|---|
| 2025.12.26 | ₩130,397 | ₩130,451 | ₩130,276 | ₩130,290 | -0.08% | 149.6만 |
|---|
| 2025.12.24 | ₩130,102 | ₩130,370 | ₩130,088 | ₩130,357 | +0.20% | 119만 |
|---|
| 2025.12.23 | ₩129,914 | ₩130,102 | ₩129,793 | ₩130,062 | +0.11% | 288.3만 |
|---|
| 2025.12.22 | ₩129,995 | ₩130,008 | ₩129,767 | ₩129,954 | -0.03% | 411.6만 |
|---|
| 2025.12.19 | ₩129,928 | ₩130,021 | ₩129,793 | ₩129,834 | -0.07% | 249.4만 |
|---|
| 2025.12.18 | ₩129,914 | ₩129,968 | ₩129,726 | ₩129,874 | -0.03% | 428.4만 |
|---|
| 2025.12.17 | ₩130,303 | ₩130,316 | ₩130,062 | ₩130,169 | -0.10% | 445만 |
|---|
| 2025.12.16 | ₩130,276 | ₩130,357 | ₩130,142 | ₩130,316 | +0.03% | 488.3만 |
|---|
| 2025.12.15 | ₩130,383 | ₩130,383 | ₩130,209 | ₩130,303 | -0.06% | 442.3만 |
|---|
| 2025.12.12 | ₩130,410 | ₩130,410 | ₩130,142 | ₩130,169 | -0.19% | 415.3만 |
|---|
| 2025.12.11 | ₩130,451 | ₩130,518 | ₩130,357 | ₩130,437 | -0.01% | 528.8만 |
|---|
| 2025.12.10 | ₩129,968 | ₩130,571 | ₩129,941 | ₩130,451 | +0.37% | 695.9만 |
|---|
| 2025.12.09 | ₩130,169 | ₩130,249 | ₩129,995 | ₩129,995 | -0.13% | 704.9만 |
|---|
| 2025.12.08 | ₩130,464 | ₩130,464 | ₩130,075 | ₩130,182 | -0.22% | 898.7만 |
|---|
| 2025.12.05 | ₩130,410 | ₩130,598 | ₩130,357 | ₩130,464 | +0.04% | 363.8만 |
|---|
| 2025.12.04 | ₩130,451 | ₩130,504 | ₩130,209 | ₩130,464 | +0.01% | 827.5만 |
|---|
| 2025.12.03 | ₩130,303 | ₩130,558 | ₩130,209 | ₩130,424 | +0.09% | 399.8만 |
|---|
| 2025.12.02 | ₩130,115 | ₩130,303 | ₩130,035 | ₩130,223 | +0.08% | 401.5만 |
|---|
| 2025.12.01 | ₩129,847 | ₩130,102 | ₩129,834 | ₩130,021 | +0.13% | 518만 |
|---|
| 2025.11.28 | ₩130,947 | ₩131,067 | ₩130,853 | ₩130,947 | 0.00% | 193.1만 |
|---|
| 2025.11.26 | ₩130,638 | ₩130,920 | ₩130,558 | ₩130,839 | +0.15% | 512.7만 |
|---|
| 2025.11.25 | ₩130,142 | ₩130,705 | ₩130,075 | ₩130,638 | +0.38% | 826만 |
|---|
| 2025.11.24 | ₩129,901 | ₩130,182 | ₩129,847 | ₩130,129 | +0.18% | 594.8만 |
|---|
| 2025.11.21 | ₩129,565 | ₩129,874 | ₩129,405 | ₩129,753 | +0.14% | 587.4만 |
|---|
| 2025.11.20 | ₩129,834 | ₩129,995 | ₩129,364 | ₩129,364 | -0.36% | 777.4만 |
|---|
| 2025.11.19 | ₩129,391 | ₩129,659 | ₩129,338 | ₩129,391 | 0.00% | 513.8만 |
|---|
| 2025.11.18 | ₩129,177 | ₩129,485 | ₩129,163 | ₩129,284 | +0.08% | 566.8만 |
|---|
| 2025.11.17 | ₩129,552 | ₩129,646 | ₩129,244 | ₩129,351 | -0.16% | 491.8만 |
|---|
| 2025.11.14 | ₩129,391 | ₩129,860 | ₩129,311 | ₩129,579 | +0.15% | 495.2만 |
|---|
| 2025.11.13 | ₩129,941 | ₩129,941 | ₩129,458 | ₩129,539 | -0.31% | 490만 |
|---|
| 2025.11.12 | ₩130,464 | ₩130,518 | ₩130,075 | ₩130,115 | -0.27% | 1120.6만 |
|---|
| 2025.11.11 | ₩130,236 | ₩130,437 | ₩130,236 | ₩130,424 | +0.14% | 176.9만 |
|---|
| 2025.11.10 | ₩129,995 | ₩130,316 | ₩129,941 | ₩130,196 | +0.15% | 390.1만 |
|---|
| 2025.11.07 | ₩129,592 | ₩129,793 | ₩129,364 | ₩129,753 | +0.12% | 389.5만 |
|---|
| 2025.11.06 | ₩129,753 | ₩129,780 | ₩129,458 | ₩129,673 | -0.06% | 500.3만 |
|---|
| 2025.11.05 | ₩129,552 | ₩129,713 | ₩129,498 | ₩129,606 | +0.04% | 332.7만 |
|---|
| 2025.11.04 | ₩129,217 | ₩129,619 | ₩129,203 | ₩129,485 | +0.21% | 533.3만 |
|---|
| 2025.11.03 | ₩129,941 | ₩129,968 | ₩129,512 | ₩129,512 | -0.33% | 440.5만 |
|---|
| 2025.10.31 | ₩130,786 | ₩130,906 | ₩130,544 | ₩130,598 | -0.14% | 322.9만 |
|---|
| 2025.10.30 | ₩130,759 | ₩130,893 | ₩130,585 | ₩130,598 | -0.12% | 522.2만 |
|---|
| 2025.10.29 | ₩131,336 | ₩131,362 | ₩130,826 | ₩130,906 | -0.33% | 568.6만 |
|---|
| 2025.10.28 | ₩131,443 | ₩131,443 | ₩131,282 | ₩131,295 | -0.11% | 336.7만 |
|---|
| 2025.10.27 | ₩131,242 | ₩131,523 | ₩131,175 | ₩131,443 | +0.15% | 341.4만 |
|---|
| 2025.10.24 | ₩131,081 | ₩131,094 | ₩130,880 | ₩131,067 | -0.01% | 402.9만 |
|---|
| 2025.10.23 | ₩130,477 | ₩130,678 | ₩130,437 | ₩130,678 | +0.15% | 357.3만 |
|---|
| 2025.10.22 | ₩130,518 | ₩130,571 | ₩130,249 | ₩130,437 | -0.06% | 687.8만 |
|---|
| 2025.10.21 | ₩130,665 | ₩130,759 | ₩130,477 | ₩130,571 | -0.07% | 490.1만 |
|---|
| 2025.10.20 | ₩130,437 | ₩130,719 | ₩130,437 | ₩130,678 | +0.19% | 311.6만 |
|---|
| 2025.10.17 | ₩129,981 | ₩130,424 | ₩129,981 | ₩130,397 | +0.32% | 594.6만 |
|---|
| 2025.10.16 | ₩130,598 | ₩130,598 | ₩129,981 | ₩130,129 | -0.36% | 740.3만 |
|---|
| 2025.10.15 | ₩130,451 | ₩130,598 | ₩130,223 | ₩130,531 | +0.06% | 737.6만 |
|---|
| 2025.10.14 | ₩129,458 | ₩130,249 | ₩129,418 | ₩130,048 | +0.46% | 690.1만 |
|---|
| 2025.10.13 | ₩129,552 | ₩129,968 | ₩129,525 | ₩129,968 | +0.32% | 409.4만 |
|---|
| 2025.10.10 | ₩130,075 | ₩130,075 | ₩129,163 | ₩129,190 | -0.68% | 770.2만 |
|---|