시장 데이터를 불러오는 중
전체 종목
iShares MBS ETF 과거 주가
iShares MBS ETF · MBB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MBS ETF · MBB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩120,078 | ₩120,399 | ₩119,876 | ₩120,399 | +0.27% | 381.8만 |
| 2026.10.08 | ₩119,447 | ₩120,319 | ₩119,327 | ₩120,319 | +0.73% | 538.9만 |
| 2026.10.07 | ₩118,777 | ₩119,863 | ₩118,777 | ₩119,635 | +0.72% | 498.3만 |
| 2026.10.06 | ₩119,555 | ₩119,930 | ₩119,474 | ₩119,823 | +0.22% | 708.8만 |
| 2026.10.05 | ₩119,488 | ₩119,716 | ₩119,126 | ₩119,461 | -0.02% | 508만 |
| 2026.10.02 | ₩120,440 | ₩120,507 | ₩119,568 | ₩119,635 | -0.67% | 464.7만 |
| 2026.10.01 | ₩119,394 | ₩120,319 | ₩119,233 | ₩120,078 | +0.57% | 948.3만 |
| 2026.09.30 | ₩120,399 | ₩120,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,171 |
| -0.19% |
| 1067.1만 |
| 2026.09.29 | ₩120,386 | ₩120,386 | ₩119,635 | ₩120,037 | -0.29% | 928.6만 |
|---|
| 2026.09.28 | ₩120,292 | ₩120,641 | ₩119,970 | ₩120,225 | -0.06% | 573.9만 |
|---|
| 2026.09.25 | ₩120,735 | ₩121,150 | ₩120,279 | ₩121,137 | +0.33% | 739.6만 |
|---|
| 2026.09.24 | ₩121,606 | ₩121,660 | ₩120,493 | ₩120,493 | -0.92% | 574.2만 |
|---|
| 2026.09.23 | ₩122,384 | ₩122,531 | ₩121,056 | ₩121,392 | -0.81% | 1266만 |
|---|
| 2026.09.22 | ₩122,706 | ₩122,880 | ₩122,317 | ₩122,625 | -0.07% | 6094.9만 |
|---|
| 2026.09.21 | ₩122,840 | ₩122,987 | ₩122,746 | ₩122,813 | -0.02% | 329.2만 |
|---|
| 2026.09.18 | ₩122,625 | ₩122,639 | ₩122,384 | ₩122,411 | -0.17% | 507만 |
|---|
| 2026.09.17 | ₩122,934 | ₩123,135 | ₩122,759 | ₩123,108 | +0.14% | 199.3만 |
|---|
| 2026.09.16 | ₩122,572 | ₩122,853 | ₩122,196 | ₩122,330 | -0.20% | 213.6만 |
|---|
| 2026.09.15 | ₩122,344 | ₩122,424 | ₩122,143 | ₩122,344 | 0.00% | 260.4만 |
|---|
| 2026.09.14 | ₩122,303 | ₩122,719 | ₩122,049 | ₩122,317 | +0.01% | 306.7만 |
|---|
| 2026.09.11 | ₩122,961 | ₩123,041 | ₩122,478 | ₩122,531 | -0.35% | 386.1만 |
|---|
| 2026.09.10 | ₩123,001 | ₩123,095 | ₩122,639 | ₩122,666 | -0.27% | 431.7만 |
|---|
| 2026.09.09 | ₩123,913 | ₩124,087 | ₩123,604 | ₩123,658 | -0.21% | 143.8만 |
|---|
| 2026.09.08 | ₩124,275 | ₩124,342 | ₩123,966 | ₩124,073 | -0.16% | 130만 |
|---|
| 2026.09.04 | ₩124,355 | ₩124,422 | ₩124,221 | ₩124,328 | -0.02% | 156.5만 |
|---|
| 2026.09.03 | ₩124,462 | ₩124,476 | ₩124,234 | ₩124,248 | -0.17% | 210.2만 |
|---|
| 2026.09.02 | ₩123,953 | ₩124,060 | ₩123,738 | ₩124,047 | +0.08% | 295.3만 |
|---|
| 2026.09.01 | ₩123,993 | ₩124,315 | ₩123,832 | ₩123,913 | -0.06% | 274.4만 |
|---|
| 2026.08.31 | ₩124,771 | ₩124,851 | ₩124,637 | ₩124,838 | +0.05% | 224만 |
|---|
| 2026.08.28 | ₩125,481 | ₩125,629 | ₩124,865 | ₩124,932 | -0.44% | 191만 |
|---|
| 2026.08.27 | ₩125,481 | ₩125,589 | ₩125,321 | ₩125,401 | -0.06% | 176만 |
|---|
| 2026.08.26 | ₩125,535 | ₩125,535 | ₩125,321 | ₩125,481 | -0.04% | 193.9만 |
|---|
| 2026.08.25 | ₩125,508 | ₩125,776 | ₩125,388 | ₩125,736 | +0.18% | 638.8만 |
|---|
| 2026.08.24 | ₩124,918 | ₩125,160 | ₩124,905 | ₩125,119 | +0.16% | 126.6만 |
|---|
| 2026.08.21 | ₩125,052 | ₩125,052 | ₩124,771 | ₩124,865 | -0.15% | 224.5만 |
|---|
| 2026.08.20 | ₩125,066 | ₩125,186 | ₩124,878 | ₩125,106 | +0.03% | 208.2만 |
|---|
| 2026.08.19 | ₩125,294 | ₩125,495 | ₩125,052 | ₩125,468 | +0.14% | 668.9만 |
|---|
| 2026.08.18 | ₩124,650 | ₩124,945 | ₩124,556 | ₩124,811 | +0.13% | 253.7만 |
|---|
| 2026.08.17 | ₩124,811 | ₩124,972 | ₩124,663 | ₩124,771 | -0.03% | 165.8만 |
|---|
| 2026.08.14 | ₩125,361 | ₩125,388 | ₩124,891 | ₩124,972 | -0.31% | 177.4만 |
|---|
| 2026.08.13 | ₩125,334 | ₩125,629 | ₩125,280 | ₩125,361 | +0.02% | 220.4만 |
|---|
| 2026.08.12 | ₩125,133 | ₩125,133 | ₩124,865 | ₩124,958 | -0.14% | 167.9만 |
|---|
| 2026.08.11 | ₩124,824 | ₩124,945 | ₩124,663 | ₩124,744 | -0.06% | 193.7만 |
|---|
| 2026.08.10 | ₩124,958 | ₩124,958 | ₩124,556 | ₩124,596 | -0.29% | 195.9만 |
|---|
| 2026.08.07 | ₩125,133 | ₩125,186 | ₩124,838 | ₩125,066 | -0.05% | 141.6만 |
|---|
| 2026.08.06 | ₩125,079 | ₩125,079 | ₩124,623 | ₩124,717 | -0.29% | 173.8만 |
|---|
| 2026.08.05 | ₩125,093 | ₩125,253 | ₩124,958 | ₩125,160 | +0.05% | 116.2만 |
|---|
| 2026.08.04 | ₩124,891 | ₩125,146 | ₩124,811 | ₩125,106 | +0.17% | 158.5만 |
|---|
| 2026.08.03 | ₩124,503 | ₩124,503 | ₩124,275 | ₩124,328 | -0.14% | 360.2만 |
|---|
| 2026.07.31 | ₩124,918 | ₩124,918 | ₩124,382 | ₩124,596 | -0.26% | 274.3만 |
|---|
| 2026.07.30 | ₩125,240 | ₩125,347 | ₩125,052 | ₩125,093 | -0.12% | 183.3만 |
|---|
| 2026.07.29 | ₩125,388 | ₩125,602 | ₩124,985 | ₩125,012 | -0.30% | 671.5만 |
|---|
| 2026.07.28 | ₩125,374 | ₩125,776 | ₩125,347 | ₩125,602 | +0.18% | 106.3만 |
|---|
| 2026.07.27 | ₩125,052 | ₩125,280 | ₩124,999 | ₩125,200 | +0.12% | 190.1만 |
|---|
| 2026.07.24 | ₩124,677 | ₩125,066 | ₩124,583 | ₩124,851 | +0.14% | 197만 |
|---|
| 2026.07.23 | ₩124,583 | ₩124,637 | ₩124,462 | ₩124,543 | -0.03% | 157.4만 |
|---|
| 2026.07.22 | ₩125,173 | ₩125,173 | ₩124,851 | ₩124,905 | -0.21% | 219.8만 |
|---|
| 2026.07.21 | ₩125,294 | ₩125,307 | ₩125,039 | ₩125,253 | -0.03% | 106.7만 |
|---|
| 2026.07.20 | ₩125,897 | ₩125,897 | ₩125,388 | ₩125,468 | -0.34% | 105만 |
|---|
| 2026.07.17 | ₩125,937 | ₩126,138 | ₩125,723 | ₩125,750 | -0.15% | 133.8만 |
|---|
| 2026.07.16 | ₩125,763 | ₩125,817 | ₩125,548 | ₩125,723 | -0.03% | 145.4만 |
|---|
| 2026.07.15 | ₩125,669 | ₩125,937 | ₩125,616 | ₩125,817 | +0.12% | 346.1만 |
|---|
| 2026.07.14 | ₩125,455 | ₩125,817 | ₩125,374 | ₩125,602 | +0.12% | 168.9만 |
|---|
| 2026.07.13 | ₩125,401 | ₩125,401 | ₩125,012 | ₩125,052 | -0.28% | 147.3만 |
|---|
| 2026.07.10 | ₩125,884 | ₩125,897 | ₩125,562 | ₩125,669 | -0.17% | 169.7만 |
|---|
| 2026.07.09 | ₩125,750 | ₩125,978 | ₩125,669 | ₩125,803 | +0.04% | 136.6만 |
|---|
| 2026.07.08 | ₩125,656 | ₩125,736 | ₩125,401 | ₩125,629 | -0.02% | 221.6만 |
|---|
| 2026.07.07 | ₩126,313 | ₩126,313 | ₩125,790 | ₩125,830 | -0.38% | 199.1만 |
|---|
| 2026.07.06 | ₩126,206 | ₩126,433 | ₩126,125 | ₩126,420 | +0.17% | 155.2만 |
|---|
| 2026.07.02 | ₩126,152 | ₩126,366 | ₩126,085 | ₩126,219 | +0.05% | 164.5만 |
|---|
| 2026.07.01 | ₩126,031 | ₩126,299 | ₩125,991 | ₩126,071 | +0.03% | 234.3만 |
|---|
| 2026.06.30 | ₩127,211 | ₩127,251 | ₩126,715 | ₩126,742 | -0.37% | 206.7만 |
|---|
| 2026.06.29 | ₩127,251 | ₩127,439 | ₩127,251 | ₩127,345 | +0.07% | 176.5만 |
|---|
| 2026.06.26 | ₩127,238 | ₩127,533 | ₩127,238 | ₩127,292 | +0.04% | 404.8만 |
|---|
| 2026.06.25 | ₩127,386 | ₩127,466 | ₩127,238 | ₩127,278 | -0.08% | 135.8만 |
|---|
| 2026.06.24 | ₩127,037 | ₩127,158 | ₩126,956 | ₩127,050 | +0.01% | 163.6만 |
|---|
| 2026.06.23 | ₩126,447 | ₩126,635 | ₩126,447 | ₩126,501 | +0.04% | 163.2만 |
|---|
| 2026.06.22 | ₩126,514 | ₩126,541 | ₩126,259 | ₩126,380 | -0.11% | 206.2만 |
|---|
| 2026.06.18 | ₩126,742 | ₩127,037 | ₩126,608 | ₩126,688 | -0.04% | 130.2만 |
|---|
| 2026.06.17 | ₩127,117 | ₩127,158 | ₩126,246 | ₩126,299 | -0.64% | 262.8만 |
|---|
| 2026.06.16 | ₩126,782 | ₩127,104 | ₩126,782 | ₩126,983 | +0.16% | 126.4만 |
|---|
| 2026.06.15 | ₩126,889 | ₩126,956 | ₩126,661 | ₩126,742 | -0.12% | 107.7만 |
|---|
| 2026.06.12 | ₩126,460 | ₩126,635 | ₩126,273 | ₩126,554 | +0.07% | 135.7만 |
|---|
| 2026.06.11 | ₩125,964 | ₩126,796 | ₩125,951 | ₩126,742 | +0.62% | 215만 |
|---|
| 2026.06.10 | ₩126,018 | ₩126,125 | ₩125,790 | ₩125,924 | -0.07% | 125.4만 |
|---|
| 2026.06.09 | ₩125,884 | ₩126,058 | ₩125,776 | ₩125,897 | +0.01% | 301.9만 |
|---|
| 2026.06.08 | ₩126,031 | ₩126,071 | ₩125,616 | ₩125,642 | -0.31% | 586.9만 |
|---|
| 2026.06.05 | ₩125,937 | ₩125,937 | ₩125,602 | ₩125,696 | -0.19% | 286.6만 |
|---|
| 2026.06.04 | ₩126,393 | ₩126,501 | ₩126,313 | ₩126,326 | -0.05% | 202.2만 |
|---|
| 2026.06.03 | ₩126,286 | ₩126,326 | ₩126,018 | ₩126,192 | -0.07% | 267.7만 |
|---|
| 2026.06.02 | ₩126,568 | ₩126,568 | ₩126,340 | ₩126,487 | -0.06% | 189.2만 |
|---|
| 2026.06.01 | ₩126,179 | ₩126,487 | ₩126,004 | ₩126,474 | +0.23% | 223.6만 |
|---|
| 2026.05.29 | ₩127,117 | ₩127,225 | ₩126,956 | ₩127,104 | -0.01% | 231.3만 |
|---|
| 2026.05.28 | ₩126,621 | ₩127,037 | ₩126,514 | ₩126,997 | +0.30% | 625.4만 |
|---|
| 2026.05.27 | ₩126,688 | ₩126,782 | ₩126,541 | ₩126,554 | -0.11% | 172만 |
|---|
| 2026.05.26 | ₩126,608 | ₩126,608 | ₩126,340 | ₩126,487 | -0.10% | 152.3만 |
|---|
| 2026.05.22 | ₩126,098 | ₩126,152 | ₩125,629 | ₩126,152 | +0.04% | 165.6만 |
|---|
| 2026.05.21 | ₩125,253 | ₩126,018 | ₩125,093 | ₩125,911 | +0.52% | 235만 |
|---|
| 2026.05.20 | ₩124,811 | ₩125,857 | ₩124,811 | ₩125,723 | +0.73% | 271.6만 |
|---|
| 2026.05.19 | ₩124,744 | ₩125,079 | ₩124,596 | ₩124,811 | +0.05% | 392.9만 |
|---|
| 2026.05.18 | ₩125,602 | ₩125,696 | ₩125,079 | ₩125,361 | -0.19% | 244.9만 |
|---|
| 2026.05.15 | ₩125,669 | ₩125,750 | ₩125,374 | ₩125,468 | -0.16% | 283.3만 |
|---|
| 2026.05.14 | ₩126,796 | ₩126,796 | ₩126,407 | ₩126,407 | -0.31% | 178.9만 |
|---|
| 2026.05.13 | ₩126,219 | ₩126,514 | ₩126,125 | ₩126,514 | +0.23% | 132.3만 |
|---|
| 2026.05.12 | ₩126,581 | ₩126,581 | ₩126,313 | ₩126,340 | -0.19% | 300.4만 |
|---|
| 2026.05.11 | ₩127,077 | ₩127,091 | ₩126,822 | ₩126,943 | -0.11% | 251.6만 |
|---|
| 2026.05.08 | ₩127,305 | ₩127,318 | ₩127,104 | ₩127,265 | -0.03% | 171만 |
|---|
| 2026.05.07 | ₩127,359 | ₩127,359 | ₩126,728 | ₩126,822 | -0.42% | 166.6만 |
|---|
| 2026.05.06 | ₩126,983 | ₩127,198 | ₩126,916 | ₩127,117 | +0.11% | 138.3만 |
|---|
| 2026.05.05 | ₩126,393 | ₩126,648 | ₩126,353 | ₩126,460 | +0.05% | 179.6만 |
|---|
| 2026.05.04 | ₩126,635 | ₩126,635 | ₩126,058 | ₩126,246 | -0.31% | 214.3만 |
|---|
| 2026.05.01 | ₩126,594 | ₩127,023 | ₩126,594 | ₩126,715 | +0.10% | 166.7만 |
|---|
| 2026.04.30 | ₩127,104 | ₩127,251 | ₩127,023 | ₩127,091 | -0.01% | 158.9만 |
|---|
| 2026.04.29 | ₩127,104 | ₩127,171 | ₩126,728 | ₩126,863 | -0.19% | 197.6만 |
|---|
| 2026.04.28 | ₩127,587 | ₩127,587 | ₩127,399 | ₩127,493 | -0.07% | 145.5만 |
|---|
| 2026.04.27 | ₩127,627 | ₩127,734 | ₩127,466 | ₩127,466 | -0.13% | 122.1만 |
|---|
| 2026.04.24 | ₩127,426 | ₩127,774 | ₩127,332 | ₩127,694 | +0.21% | 511.1만 |
|---|
| 2026.04.23 | ₩127,761 | ₩127,895 | ₩127,345 | ₩127,493 | -0.21% | 140.7만 |
|---|
| 2026.04.22 | ₩127,935 | ₩127,975 | ₩127,748 | ₩127,774 | -0.13% | 176.4만 |
|---|
| 2026.04.21 | ₩127,815 | ₩127,882 | ₩127,479 | ₩127,479 | -0.26% | 121.4만 |
|---|
| 2026.04.20 | ₩128,136 | ₩128,136 | ₩127,855 | ₩128,002 | -0.10% | 95.6만 |
|---|
| 2026.04.17 | ₩128,230 | ₩128,378 | ₩128,016 | ₩128,123 | -0.08% | 223.4만 |
|---|
| 2026.04.16 | ₩127,949 | ₩127,949 | ₩127,573 | ₩127,721 | -0.18% | 111만 |
|---|
| 2026.04.15 | ₩127,734 | ₩127,788 | ₩127,560 | ₩127,748 | +0.01% | 127.7만 |
|---|
| 2026.04.14 | ₩127,573 | ₩128,002 | ₩127,546 | ₩128,002 | +0.34% | 149만 |
|---|
| 2026.04.13 | ₩127,171 | ₩127,667 | ₩127,158 | ₩127,654 | +0.38% | 195.2만 |
|---|
| 2026.04.10 | ₩127,466 | ₩127,573 | ₩127,265 | ₩127,345 | -0.09% | 172.5만 |
|---|
| 2026.04.09 | ₩127,479 | ₩127,788 | ₩127,158 | ₩127,600 | +0.09% | 144.9만 |
|---|
| 2026.04.08 | ₩127,815 | ₩127,855 | ₩127,466 | ₩127,466 | -0.27% | 418.1만 |
|---|
| 2026.04.07 | ₩127,091 | ₩127,225 | ₩126,635 | ₩127,198 | +0.08% | 147.8만 |
|---|
| 2026.04.06 | ₩126,970 | ₩127,198 | ₩126,809 | ₩126,930 | -0.03% | 258.5만 |
|---|
| 2026.04.02 | ₩126,796 | ₩127,265 | ₩126,796 | ₩127,198 | +0.32% | 230.5만 |
|---|
| 2026.04.01 | ₩127,010 | ₩127,158 | ₩126,836 | ₩126,943 | -0.05% | 407.3만 |
|---|
| 2026.03.31 | ₩127,345 | ₩127,600 | ₩127,144 | ₩127,318 | -0.02% | 583.5만 |
|---|
| 2026.03.30 | ₩126,916 | ₩127,198 | ₩126,836 | ₩127,010 | +0.07% | 175만 |
|---|
| 2026.03.27 | ₩125,750 | ₩126,313 | ₩125,736 | ₩126,206 | +0.36% | 236.9만 |
|---|
| 2026.03.26 | ₩126,594 | ₩126,876 | ₩126,045 | ₩126,098 | -0.39% | 267.1만 |
|---|
| 2026.03.25 | ₩126,916 | ₩127,117 | ₩126,769 | ₩127,023 | +0.08% | 166.9만 |
|---|
| 2026.03.24 | ₩126,246 | ₩126,742 | ₩126,138 | ₩126,353 | +0.08% | 558.1만 |
|---|
| 2026.03.23 | ₩126,594 | ₩127,091 | ₩126,460 | ₩126,769 | +0.14% | 406.3만 |
|---|
| 2026.03.20 | ₩127,050 | ₩127,050 | ₩126,246 | ₩126,246 | -0.63% | 307.9만 |
|---|
| 2026.03.19 | ₩127,010 | ₩127,707 | ₩127,010 | ₩127,506 | +0.39% | 395.8만 |
|---|
| 2026.03.18 | ₩127,828 | ₩127,895 | ₩127,359 | ₩127,359 | -0.37% | 308.6만 |
|---|
| 2026.03.17 | ₩128,096 | ₩128,203 | ₩127,949 | ₩128,069 | -0.02% | 367.6만 |
|---|
| 2026.03.16 | ₩127,761 | ₩127,895 | ₩127,600 | ₩127,815 | +0.04% | 216.7만 |
|---|
| 2026.03.13 | ₩127,426 | ₩127,573 | ₩127,064 | ₩127,251 | -0.14% | 216만 |
|---|
| 2026.03.12 | ₩127,546 | ₩127,600 | ₩127,077 | ₩127,238 | -0.24% | 321.2만 |
|---|
| 2026.03.11 | ₩128,069 | ₩128,136 | ₩127,600 | ₩127,600 | -0.37% | 319.3만 |
|---|
| 2026.03.10 | ₩128,592 | ₩128,686 | ₩128,270 | ₩128,270 | -0.25% | 290.7만 |
|---|
| 2026.03.09 | ₩127,975 | ₩128,633 | ₩127,908 | ₩128,592 | +0.48% | 246.8만 |
|---|
| 2026.03.06 | ₩127,882 | ₩128,458 | ₩127,774 | ₩128,110 | +0.18% | 222.6만 |
|---|
| 2026.03.05 | ₩128,257 | ₩128,445 | ₩128,136 | ₩128,217 | -0.03% | 227.3만 |
|---|
| 2026.03.04 | ₩128,753 | ₩128,780 | ₩128,565 | ₩128,659 | -0.07% | 211.2만 |
|---|
| 2026.03.03 | ₩128,431 | ₩128,860 | ₩128,324 | ₩128,700 | +0.21% | 230만 |
|---|
| 2026.03.02 | ₩129,062 | ₩129,102 | ₩128,780 | ₩128,793 | -0.21% | 577.1만 |
|---|
| 2026.02.27 | ₩129,973 | ₩130,027 | ₩129,839 | ₩129,947 | -0.02% | 187.3만 |
|---|
| 2026.02.26 | ₩129,450 | ₩129,732 | ₩129,450 | ₩129,732 | +0.22% | 164.1만 |
|---|
| 2026.02.25 | ₩129,357 | ₩129,504 | ₩129,330 | ₩129,424 | +0.05% | 174.8만 |
|---|
| 2026.02.24 | ₩129,477 | ₩129,598 | ₩129,330 | ₩129,464 | -0.01% | 170.1만 |
|---|
| 2026.02.23 | ₩129,276 | ₩129,598 | ₩129,249 | ₩129,477 | +0.16% | 252.1만 |
|---|
| 2026.02.20 | ₩129,102 | ₩129,223 | ₩128,941 | ₩129,196 | +0.07% | 219.3만 |
|---|
| 2026.02.19 | ₩128,941 | ₩129,142 | ₩128,914 | ₩129,129 | +0.15% | 310.3만 |
|---|
| 2026.02.18 | ₩129,048 | ₩129,196 | ₩128,995 | ₩129,075 | +0.02% | 271.9만 |
|---|
| 2026.02.17 | ₩129,330 | ₩129,370 | ₩129,169 | ₩129,182 | -0.11% | 194.3만 |
|---|
| 2026.02.13 | ₩129,249 | ₩129,464 | ₩129,142 | ₩129,464 | +0.17% | 192.5만 |
|---|
| 2026.02.12 | ₩128,498 | ₩128,981 | ₩128,498 | ₩128,914 | +0.32% | 246.6만 |
|---|
| 2026.02.11 | ₩128,284 | ₩128,498 | ₩128,230 | ₩128,311 | +0.02% | 170.4만 |
|---|
| 2026.02.10 | ₩128,458 | ₩128,606 | ₩128,405 | ₩128,512 | +0.04% | 134.5만 |
|---|
| 2026.02.09 | ₩128,016 | ₩128,177 | ₩127,935 | ₩128,123 | +0.08% | 203만 |
|---|
| 2026.02.06 | ₩128,150 | ₩128,163 | ₩127,922 | ₩128,096 | -0.04% | 280.6만 |
|---|
| 2026.02.05 | ₩127,922 | ₩128,096 | ₩127,761 | ₩128,043 | +0.09% | 393.6만 |
|---|
| 2026.02.04 | ₩127,654 | ₩127,841 | ₩127,600 | ₩127,654 | 0.00% | 293만 |
|---|
| 2026.02.03 | ₩127,627 | ₩127,734 | ₩127,546 | ₩127,721 | +0.07% | 255.7만 |
|---|
| 2026.02.02 | ₩127,828 | ₩127,908 | ₩127,613 | ₩127,694 | -0.10% | 578.3만 |
|---|
| 2026.01.30 | ₩128,311 | ₩128,364 | ₩128,190 | ₩128,311 | 0.00% | 208.5만 |
|---|
| 2026.01.29 | ₩128,203 | ₩128,498 | ₩128,150 | ₩128,445 | +0.19% | 196.2만 |
|---|
| 2026.01.28 | ₩128,284 | ₩128,364 | ₩128,150 | ₩128,311 | +0.02% | 355.6만 |
|---|
| 2026.01.27 | ₩128,431 | ₩128,539 | ₩128,311 | ₩128,378 | -0.04% | 157.9만 |
|---|
| 2026.01.26 | ₩128,230 | ₩128,391 | ₩128,163 | ₩128,391 | +0.13% | 239.9만 |
|---|
| 2026.01.23 | ₩127,975 | ₩128,150 | ₩127,895 | ₩128,123 | +0.12% | 224.3만 |
|---|
| 2026.01.22 | ₩127,761 | ₩128,056 | ₩127,734 | ₩127,868 | +0.08% | 243만 |
|---|
| 2026.01.21 | ₩127,855 | ₩128,029 | ₩127,734 | ₩127,989 | +0.10% | 262만 |
|---|
| 2026.01.20 | ₩127,680 | ₩127,895 | ₩127,587 | ₩127,600 | -0.06% | 384.4만 |
|---|
| 2026.01.16 | ₩128,284 | ₩128,405 | ₩128,083 | ₩128,150 | -0.10% | 243.5만 |
|---|
| 2026.01.15 | ₩128,472 | ₩128,619 | ₩128,230 | ₩128,270 | -0.16% | 575.8만 |
|---|
| 2026.01.14 | ₩128,338 | ₩128,552 | ₩128,284 | ₩128,498 | +0.13% | 552.7만 |
|---|
| 2026.01.13 | ₩128,391 | ₩128,405 | ₩128,043 | ₩128,311 | -0.06% | 637만 |
|---|
| 2026.01.12 | ₩128,230 | ₩128,498 | ₩128,190 | ₩128,257 | +0.02% | 580.6만 |
|---|
| 2026.01.09 | ₩128,324 | ₩128,619 | ₩128,096 | ₩128,458 | +0.10% | 771.3만 |
|---|
| 2026.01.08 | ₩127,721 | ₩127,734 | ₩127,587 | ₩127,694 | -0.02% | 274.5만 |
|---|
| 2026.01.07 | ₩127,949 | ₩127,989 | ₩127,774 | ₩127,828 | -0.09% | 195.4만 |
|---|
| 2026.01.06 | ₩127,680 | ₩127,815 | ₩127,560 | ₩127,788 | +0.08% | 311.9만 |
|---|
| 2026.01.05 | ₩127,680 | ₩127,922 | ₩127,667 | ₩127,855 | +0.14% | 436.4만 |
|---|
| 2026.01.02 | ₩127,882 | ₩127,908 | ₩127,533 | ₩127,573 | -0.24% | 183.8만 |
|---|
| 2025.12.31 | ₩127,788 | ₩127,962 | ₩127,680 | ₩127,680 | -0.08% | 241.5만 |
|---|
| 2025.12.30 | ₩127,922 | ₩128,029 | ₩127,828 | ₩127,989 | +0.05% | 172.5만 |
|---|
| 2025.12.29 | ₩128,002 | ₩128,056 | ₩127,882 | ₩127,989 | -0.01% | 171.7만 |
|---|
| 2025.12.26 | ₩128,043 | ₩128,069 | ₩127,788 | ₩127,868 | -0.14% | 177.9만 |
|---|
| 2025.12.24 | ₩127,654 | ₩127,975 | ₩127,573 | ₩127,949 | +0.23% | 146.2만 |
|---|
| 2025.12.23 | ₩127,144 | ₩127,573 | ₩127,104 | ₩127,560 | +0.33% | 241.1만 |
|---|
| 2025.12.22 | ₩127,533 | ₩127,546 | ₩127,426 | ₩127,506 | -0.02% | 164.6만 |
|---|
| 2025.12.19 | ₩127,560 | ₩127,654 | ₩127,466 | ₩127,506 | -0.04% | 194.6만 |
|---|
| 2025.12.18 | ₩128,123 | ₩128,177 | ₩127,962 | ₩128,150 | +0.02% | 217.8만 |
|---|
| 2025.12.17 | ₩127,707 | ₩127,841 | ₩127,654 | ₩127,801 | +0.07% | 198.8만 |
|---|
| 2025.12.16 | ₩127,493 | ₩127,801 | ₩127,453 | ₩127,761 | +0.21% | 231.9만 |
|---|
| 2025.12.15 | ₩127,520 | ₩127,694 | ₩127,466 | ₩127,493 | -0.02% | 199.4만 |
|---|
| 2025.12.12 | ₩127,359 | ₩127,493 | ₩127,318 | ₩127,318 | -0.03% | 305.9만 |
|---|
| 2025.12.11 | ₩128,002 | ₩128,136 | ₩127,707 | ₩127,774 | -0.18% | 327.5만 |
|---|
| 2025.12.10 | ₩127,104 | ₩127,694 | ₩127,104 | ₩127,694 | +0.46% | 246만 |
|---|
| 2025.12.09 | ₩127,493 | ₩127,533 | ₩127,131 | ₩127,144 | -0.27% | 182.2만 |
|---|
| 2025.12.08 | ₩127,117 | ₩127,533 | ₩127,117 | ₩127,251 | +0.11% | 274만 |
|---|
| 2025.12.05 | ₩127,748 | ₩127,748 | ₩127,453 | ₩127,573 | -0.14% | 133.6만 |
|---|
| 2025.12.04 | ₩127,761 | ₩127,788 | ₩127,546 | ₩127,600 | -0.13% | 314.4만 |
|---|
| 2025.12.03 | ₩127,935 | ₩128,002 | ₩127,761 | ₩127,962 | +0.02% | 201.6만 |
|---|
| 2025.12.02 | ₩127,587 | ₩127,788 | ₩127,506 | ₩127,721 | +0.11% | 345.6만 |
|---|
| 2025.12.01 | ₩127,506 | ₩127,560 | ₩127,372 | ₩127,493 | -0.01% | 285.3만 |
|---|
| 2025.11.28 | ₩128,418 | ₩128,633 | ₩128,257 | ₩128,418 | 0.00% | 163만 |
|---|
| 2025.11.26 | ₩128,445 | ₩128,726 | ₩128,338 | ₩128,700 | +0.20% | 306.6만 |
|---|
| 2025.11.25 | ₩128,378 | ₩128,726 | ₩128,324 | ₩128,619 | +0.19% | 239.9만 |
|---|
| 2025.11.24 | ₩128,177 | ₩128,244 | ₩128,029 | ₩128,244 | +0.05% | 328만 |
|---|
| 2025.11.21 | ₩128,056 | ₩128,096 | ₩127,788 | ₩128,043 | -0.01% | 339.6만 |
|---|
| 2025.11.20 | ₩127,600 | ₩127,748 | ₩127,560 | ₩127,640 | +0.03% | 255.4만 |
|---|
| 2025.11.19 | ₩127,680 | ₩127,721 | ₩127,359 | ₩127,493 | -0.15% | 657.3만 |
|---|
| 2025.11.18 | ₩127,654 | ₩127,721 | ₩127,386 | ₩127,466 | -0.15% | 327.4만 |
|---|
| 2025.11.17 | ₩127,587 | ₩127,640 | ₩127,399 | ₩127,399 | -0.15% | 225.5만 |
|---|
| 2025.11.14 | ₩127,788 | ₩127,895 | ₩127,426 | ₩127,479 | -0.24% | 203.9만 |
|---|
| 2025.11.13 | ₩127,882 | ₩127,962 | ₩127,587 | ₩127,600 | -0.22% | 2289.3만 |
|---|
| 2025.11.12 | ₩128,190 | ₩128,230 | ₩128,056 | ₩128,069 | -0.09% | 157.6만 |
|---|
| 2025.11.11 | ₩128,083 | ₩128,270 | ₩127,975 | ₩128,257 | +0.14% | 239.9만 |
|---|
| 2025.11.10 | ₩127,761 | ₩127,882 | ₩127,694 | ₩127,774 | +0.01% | 237만 |
|---|
| 2025.11.07 | ₩127,640 | ₩127,949 | ₩127,600 | ₩127,922 | +0.22% | 321.7만 |
|---|
| 2025.11.06 | ₩127,734 | ₩127,895 | ₩127,694 | ₩127,801 | +0.05% | 238.4만 |
|---|
| 2025.11.05 | ₩127,640 | ₩127,654 | ₩127,171 | ₩127,305 | -0.26% | 259.7만 |
|---|
| 2025.11.04 | ₩127,600 | ₩127,761 | ₩127,479 | ₩127,721 | +0.09% | 240.4만 |
|---|
| 2025.11.03 | ₩127,439 | ₩127,613 | ₩127,386 | ₩127,533 | +0.07% | 319.5만 |
|---|
| 2025.10.31 | ₩128,284 | ₩128,351 | ₩128,016 | ₩128,123 | -0.13% | 293.3만 |
|---|
| 2025.10.30 | ₩127,895 | ₩128,364 | ₩127,855 | ₩128,056 | +0.13% | 480.5만 |
|---|
| 2025.10.29 | ₩128,995 | ₩128,995 | ₩128,163 | ₩128,177 | -0.63% | 403.8만 |
|---|
| 2025.10.28 | ₩128,860 | ₩129,062 | ₩128,820 | ₩129,035 | +0.14% | 491.9만 |
|---|
| 2025.10.27 | ₩128,780 | ₩128,928 | ₩128,552 | ₩128,901 | +0.09% | 347.5만 |
|---|
| 2025.10.24 | ₩128,793 | ₩128,820 | ₩128,525 | ₩128,780 | -0.01% | 316만 |
|---|
| 2025.10.23 | ₩128,713 | ₩128,753 | ₩128,485 | ₩128,525 | -0.15% | 214.9만 |
|---|
| 2025.10.22 | ₩128,767 | ₩128,901 | ₩128,673 | ₩128,793 | +0.02% | 309.2만 |
|---|
| 2025.10.21 | ₩128,874 | ₩128,995 | ₩128,767 | ₩128,887 | +0.01% | 283.2만 |
|---|
| 2025.10.20 | ₩128,700 | ₩128,713 | ₩128,539 | ₩128,673 | -0.02% | 481.8만 |
|---|
| 2025.10.17 | ₩128,525 | ₩128,565 | ₩128,311 | ₩128,565 | +0.03% | 459.2만 |
|---|
| 2025.10.16 | ₩128,043 | ₩128,646 | ₩128,002 | ₩128,579 | +0.42% | 496.2만 |
|---|
| 2025.10.15 | ₩128,136 | ₩128,364 | ₩128,029 | ₩128,096 | -0.03% | 769.4만 |
|---|
| 2025.10.14 | ₩127,989 | ₩128,177 | ₩127,882 | ₩128,110 | +0.09% | 554.5만 |
|---|
| 2025.10.13 | ₩127,788 | ₩128,002 | ₩127,694 | ₩128,002 | +0.17% | 134.2만 |
|---|
| 2025.10.10 | ₩127,734 | ₩127,908 | ₩127,466 | ₩127,761 | +0.02% | 330.2만 |
|---|