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 | ₩120,099 | ₩120,421 | ₩119,898 | ₩120,421 | +0.27% | 381.8만 |
| 2026.10.08 | ₩119,469 | ₩120,340 | ₩119,348 | ₩120,340 | +0.73% | 538.9만 |
| 2026.10.07 | ₩118,798 | ₩119,885 | ₩118,798 | ₩119,657 | +0.72% | 498.3만 |
| 2026.10.06 | ₩119,576 | ₩119,952 | ₩119,496 | ₩119,844 | +0.22% | 708.8만 |
| 2026.10.05 | ₩119,509 | ₩119,737 | ₩119,147 | ₩119,482 | -0.02% | 508만 |
| 2026.10.02 | ₩120,461 | ₩120,528 | ₩119,589 | ₩119,657 | -0.67% | 464.7만 |
| 2026.10.01 | ₩119,415 | ₩120,340 | ₩119,254 | ₩120,099 | +0.57% | 948.3만 |
| 2026.09.30 | ₩120,421 | ₩120,434 | ₩119,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,193 |
| -0.19% |
| 1067.1만 |
| 2026.09.29 | ₩120,408 | ₩120,408 | ₩119,657 | ₩120,059 | -0.29% | 928.6만 |
|---|
| 2026.09.28 | ₩120,314 | ₩120,662 | ₩119,992 | ₩120,247 | -0.06% | 573.9만 |
|---|
| 2026.09.25 | ₩120,756 | ₩121,172 | ₩120,300 | ₩121,159 | +0.33% | 739.6만 |
|---|
| 2026.09.24 | ₩121,628 | ₩121,682 | ₩120,515 | ₩120,515 | -0.92% | 574.2만 |
|---|
| 2026.09.23 | ₩122,406 | ₩122,553 | ₩121,078 | ₩121,413 | -0.81% | 1266만 |
|---|
| 2026.09.22 | ₩122,728 | ₩122,902 | ₩122,339 | ₩122,647 | -0.07% | 6094.9만 |
|---|
| 2026.09.21 | ₩122,862 | ₩123,009 | ₩122,768 | ₩122,835 | -0.02% | 329.2만 |
|---|
| 2026.09.18 | ₩122,647 | ₩122,661 | ₩122,406 | ₩122,433 | -0.17% | 507만 |
|---|
| 2026.09.17 | ₩122,956 | ₩123,157 | ₩122,781 | ₩123,130 | +0.14% | 199.3만 |
|---|
| 2026.09.16 | ₩122,594 | ₩122,875 | ₩122,218 | ₩122,352 | -0.20% | 213.6만 |
|---|
| 2026.09.15 | ₩122,366 | ₩122,446 | ₩122,164 | ₩122,366 | 0.00% | 260.4만 |
|---|
| 2026.09.14 | ₩122,325 | ₩122,741 | ₩122,071 | ₩122,339 | +0.01% | 306.7만 |
|---|
| 2026.09.11 | ₩122,983 | ₩123,063 | ₩122,500 | ₩122,553 | -0.35% | 386.1만 |
|---|
| 2026.09.10 | ₩123,023 | ₩123,117 | ₩122,661 | ₩122,687 | -0.27% | 431.7만 |
|---|
| 2026.09.09 | ₩123,935 | ₩124,109 | ₩123,626 | ₩123,680 | -0.21% | 143.8만 |
|---|
| 2026.09.08 | ₩124,297 | ₩124,364 | ₩123,988 | ₩124,096 | -0.16% | 130만 |
|---|
| 2026.09.04 | ₩124,377 | ₩124,444 | ₩124,243 | ₩124,351 | -0.02% | 156.5만 |
|---|
| 2026.09.03 | ₩124,485 | ₩124,498 | ₩124,257 | ₩124,270 | -0.17% | 210.2만 |
|---|
| 2026.09.02 | ₩123,975 | ₩124,082 | ₩123,760 | ₩124,069 | +0.08% | 295.3만 |
|---|
| 2026.09.01 | ₩124,015 | ₩124,337 | ₩123,854 | ₩123,935 | -0.06% | 274.4만 |
|---|
| 2026.08.31 | ₩124,793 | ₩124,874 | ₩124,659 | ₩124,860 | +0.05% | 224만 |
|---|
| 2026.08.28 | ₩125,504 | ₩125,651 | ₩124,887 | ₩124,954 | -0.44% | 191만 |
|---|
| 2026.08.27 | ₩125,504 | ₩125,611 | ₩125,343 | ₩125,423 | -0.06% | 176만 |
|---|
| 2026.08.26 | ₩125,558 | ₩125,558 | ₩125,343 | ₩125,504 | -0.04% | 193.9만 |
|---|
| 2026.08.25 | ₩125,531 | ₩125,799 | ₩125,410 | ₩125,759 | +0.18% | 638.8만 |
|---|
| 2026.08.24 | ₩124,941 | ₩125,182 | ₩124,927 | ₩125,142 | +0.16% | 126.6만 |
|---|
| 2026.08.21 | ₩125,075 | ₩125,075 | ₩124,793 | ₩124,887 | -0.15% | 224.5만 |
|---|
| 2026.08.20 | ₩125,088 | ₩125,209 | ₩124,900 | ₩125,128 | +0.03% | 208.2만 |
|---|
| 2026.08.19 | ₩125,316 | ₩125,517 | ₩125,075 | ₩125,490 | +0.14% | 668.9만 |
|---|
| 2026.08.18 | ₩124,672 | ₩124,967 | ₩124,578 | ₩124,833 | +0.13% | 253.7만 |
|---|
| 2026.08.17 | ₩124,833 | ₩124,994 | ₩124,686 | ₩124,793 | -0.03% | 165.8만 |
|---|
| 2026.08.14 | ₩125,383 | ₩125,410 | ₩124,914 | ₩124,994 | -0.31% | 177.4만 |
|---|
| 2026.08.13 | ₩125,356 | ₩125,651 | ₩125,303 | ₩125,383 | +0.02% | 220.4만 |
|---|
| 2026.08.12 | ₩125,155 | ₩125,155 | ₩124,887 | ₩124,981 | -0.14% | 167.9만 |
|---|
| 2026.08.11 | ₩124,847 | ₩124,967 | ₩124,686 | ₩124,766 | -0.06% | 193.7만 |
|---|
| 2026.08.10 | ₩124,981 | ₩124,981 | ₩124,578 | ₩124,619 | -0.29% | 195.9만 |
|---|
| 2026.08.07 | ₩125,155 | ₩125,209 | ₩124,860 | ₩125,088 | -0.05% | 141.6만 |
|---|
| 2026.08.06 | ₩125,102 | ₩125,102 | ₩124,646 | ₩124,739 | -0.29% | 173.8만 |
|---|
| 2026.08.05 | ₩125,115 | ₩125,276 | ₩124,981 | ₩125,182 | +0.05% | 116.2만 |
|---|
| 2026.08.04 | ₩124,914 | ₩125,169 | ₩124,833 | ₩125,128 | +0.17% | 158.5만 |
|---|
| 2026.08.03 | ₩124,525 | ₩124,525 | ₩124,297 | ₩124,351 | -0.14% | 360.2만 |
|---|
| 2026.07.31 | ₩124,941 | ₩124,941 | ₩124,404 | ₩124,619 | -0.26% | 274.3만 |
|---|
| 2026.07.30 | ₩125,262 | ₩125,370 | ₩125,075 | ₩125,115 | -0.12% | 183.3만 |
|---|
| 2026.07.29 | ₩125,410 | ₩125,625 | ₩125,008 | ₩125,034 | -0.30% | 671.5만 |
|---|
| 2026.07.28 | ₩125,397 | ₩125,799 | ₩125,370 | ₩125,625 | +0.18% | 106.3만 |
|---|
| 2026.07.27 | ₩125,075 | ₩125,303 | ₩125,021 | ₩125,222 | +0.12% | 190.1만 |
|---|
| 2026.07.24 | ₩124,699 | ₩125,088 | ₩124,605 | ₩124,874 | +0.14% | 197만 |
|---|
| 2026.07.23 | ₩124,605 | ₩124,659 | ₩124,485 | ₩124,565 | -0.03% | 157.4만 |
|---|
| 2026.07.22 | ₩125,195 | ₩125,195 | ₩124,874 | ₩124,927 | -0.21% | 219.8만 |
|---|
| 2026.07.21 | ₩125,316 | ₩125,330 | ₩125,061 | ₩125,276 | -0.03% | 106.7만 |
|---|
| 2026.07.20 | ₩125,920 | ₩125,920 | ₩125,410 | ₩125,490 | -0.34% | 105만 |
|---|
| 2026.07.17 | ₩125,960 | ₩126,161 | ₩125,745 | ₩125,772 | -0.15% | 133.8만 |
|---|
| 2026.07.16 | ₩125,786 | ₩125,839 | ₩125,571 | ₩125,745 | -0.03% | 145.4만 |
|---|
| 2026.07.15 | ₩125,692 | ₩125,960 | ₩125,638 | ₩125,839 | +0.12% | 346.1만 |
|---|
| 2026.07.14 | ₩125,477 | ₩125,839 | ₩125,397 | ₩125,625 | +0.12% | 168.9만 |
|---|
| 2026.07.13 | ₩125,423 | ₩125,423 | ₩125,034 | ₩125,075 | -0.28% | 147.3만 |
|---|
| 2026.07.10 | ₩125,906 | ₩125,920 | ₩125,584 | ₩125,692 | -0.17% | 169.7만 |
|---|
| 2026.07.09 | ₩125,772 | ₩126,000 | ₩125,692 | ₩125,826 | +0.04% | 136.6만 |
|---|
| 2026.07.08 | ₩125,678 | ₩125,759 | ₩125,423 | ₩125,651 | -0.02% | 221.6만 |
|---|
| 2026.07.07 | ₩126,335 | ₩126,335 | ₩125,812 | ₩125,853 | -0.38% | 199.1만 |
|---|
| 2026.07.06 | ₩126,228 | ₩126,456 | ₩126,148 | ₩126,443 | +0.17% | 155.2만 |
|---|
| 2026.07.02 | ₩126,174 | ₩126,389 | ₩126,107 | ₩126,242 | +0.05% | 164.5만 |
|---|
| 2026.07.01 | ₩126,054 | ₩126,322 | ₩126,014 | ₩126,094 | +0.03% | 234.3만 |
|---|
| 2026.06.30 | ₩127,234 | ₩127,274 | ₩126,738 | ₩126,765 | -0.37% | 206.7만 |
|---|
| 2026.06.29 | ₩127,274 | ₩127,462 | ₩127,274 | ₩127,368 | +0.07% | 176.5만 |
|---|
| 2026.06.26 | ₩127,261 | ₩127,556 | ₩127,261 | ₩127,314 | +0.04% | 404.8만 |
|---|
| 2026.06.25 | ₩127,408 | ₩127,489 | ₩127,261 | ₩127,301 | -0.08% | 135.8만 |
|---|
| 2026.06.24 | ₩127,060 | ₩127,180 | ₩126,979 | ₩127,073 | +0.01% | 163.6만 |
|---|
| 2026.06.23 | ₩126,470 | ₩126,657 | ₩126,470 | ₩126,523 | +0.04% | 163.2만 |
|---|
| 2026.06.22 | ₩126,537 | ₩126,563 | ₩126,282 | ₩126,402 | -0.11% | 206.2만 |
|---|
| 2026.06.18 | ₩126,765 | ₩127,060 | ₩126,630 | ₩126,711 | -0.04% | 130.2만 |
|---|
| 2026.06.17 | ₩127,140 | ₩127,180 | ₩126,268 | ₩126,322 | -0.64% | 262.8만 |
|---|
| 2026.06.16 | ₩126,805 | ₩127,127 | ₩126,805 | ₩127,006 | +0.16% | 126.4만 |
|---|
| 2026.06.15 | ₩126,912 | ₩126,979 | ₩126,684 | ₩126,765 | -0.12% | 107.7만 |
|---|
| 2026.06.12 | ₩126,483 | ₩126,657 | ₩126,295 | ₩126,577 | +0.07% | 135.7만 |
|---|
| 2026.06.11 | ₩125,987 | ₩126,818 | ₩125,973 | ₩126,765 | +0.62% | 215만 |
|---|
| 2026.06.10 | ₩126,040 | ₩126,148 | ₩125,812 | ₩125,946 | -0.07% | 125.4만 |
|---|
| 2026.06.09 | ₩125,906 | ₩126,081 | ₩125,799 | ₩125,920 | +0.01% | 301.9만 |
|---|
| 2026.06.08 | ₩126,054 | ₩126,094 | ₩125,638 | ₩125,665 | -0.31% | 586.9만 |
|---|
| 2026.06.05 | ₩125,960 | ₩125,960 | ₩125,625 | ₩125,718 | -0.19% | 286.6만 |
|---|
| 2026.06.04 | ₩126,416 | ₩126,523 | ₩126,335 | ₩126,349 | -0.05% | 202.2만 |
|---|
| 2026.06.03 | ₩126,309 | ₩126,349 | ₩126,040 | ₩126,215 | -0.07% | 267.7만 |
|---|
| 2026.06.02 | ₩126,590 | ₩126,590 | ₩126,362 | ₩126,510 | -0.06% | 189.2만 |
|---|
| 2026.06.01 | ₩126,201 | ₩126,510 | ₩126,027 | ₩126,496 | +0.23% | 223.6만 |
|---|
| 2026.05.29 | ₩127,140 | ₩127,247 | ₩126,979 | ₩127,127 | -0.01% | 231.3만 |
|---|
| 2026.05.28 | ₩126,644 | ₩127,060 | ₩126,537 | ₩127,019 | +0.30% | 625.4만 |
|---|
| 2026.05.27 | ₩126,711 | ₩126,805 | ₩126,563 | ₩126,577 | -0.11% | 172만 |
|---|
| 2026.05.26 | ₩126,630 | ₩126,630 | ₩126,362 | ₩126,510 | -0.10% | 152.3만 |
|---|
| 2026.05.22 | ₩126,121 | ₩126,174 | ₩125,651 | ₩126,174 | +0.04% | 165.6만 |
|---|
| 2026.05.21 | ₩125,276 | ₩126,040 | ₩125,115 | ₩125,933 | +0.52% | 235만 |
|---|
| 2026.05.20 | ₩124,833 | ₩125,879 | ₩124,833 | ₩125,745 | +0.73% | 271.6만 |
|---|
| 2026.05.19 | ₩124,766 | ₩125,102 | ₩124,619 | ₩124,833 | +0.05% | 392.9만 |
|---|
| 2026.05.18 | ₩125,625 | ₩125,718 | ₩125,102 | ₩125,383 | -0.19% | 244.9만 |
|---|
| 2026.05.15 | ₩125,692 | ₩125,772 | ₩125,397 | ₩125,490 | -0.16% | 283.3만 |
|---|
| 2026.05.14 | ₩126,818 | ₩126,818 | ₩126,429 | ₩126,429 | -0.31% | 178.9만 |
|---|
| 2026.05.13 | ₩126,242 | ₩126,537 | ₩126,148 | ₩126,537 | +0.23% | 132.3만 |
|---|
| 2026.05.12 | ₩126,604 | ₩126,604 | ₩126,335 | ₩126,362 | -0.19% | 300.4만 |
|---|
| 2026.05.11 | ₩127,100 | ₩127,113 | ₩126,845 | ₩126,966 | -0.11% | 251.6만 |
|---|
| 2026.05.08 | ₩127,328 | ₩127,341 | ₩127,127 | ₩127,288 | -0.03% | 171만 |
|---|
| 2026.05.07 | ₩127,381 | ₩127,381 | ₩126,751 | ₩126,845 | -0.42% | 166.6만 |
|---|
| 2026.05.06 | ₩127,006 | ₩127,221 | ₩126,939 | ₩127,140 | +0.11% | 138.3만 |
|---|
| 2026.05.05 | ₩126,416 | ₩126,671 | ₩126,376 | ₩126,483 | +0.05% | 179.6만 |
|---|
| 2026.05.04 | ₩126,657 | ₩126,657 | ₩126,081 | ₩126,268 | -0.31% | 214.3만 |
|---|
| 2026.05.01 | ₩126,617 | ₩127,046 | ₩126,617 | ₩126,738 | +0.10% | 166.7만 |
|---|
| 2026.04.30 | ₩127,127 | ₩127,274 | ₩127,046 | ₩127,113 | -0.01% | 158.9만 |
|---|
| 2026.04.29 | ₩127,127 | ₩127,194 | ₩126,751 | ₩126,885 | -0.19% | 197.6만 |
|---|
| 2026.04.28 | ₩127,609 | ₩127,609 | ₩127,422 | ₩127,516 | -0.07% | 145.5만 |
|---|
| 2026.04.27 | ₩127,650 | ₩127,757 | ₩127,489 | ₩127,489 | -0.13% | 122.1만 |
|---|
| 2026.04.24 | ₩127,449 | ₩127,797 | ₩127,355 | ₩127,717 | +0.21% | 511.1만 |
|---|
| 2026.04.23 | ₩127,784 | ₩127,918 | ₩127,368 | ₩127,516 | -0.21% | 140.7만 |
|---|
| 2026.04.22 | ₩127,958 | ₩127,998 | ₩127,770 | ₩127,797 | -0.13% | 176.4만 |
|---|
| 2026.04.21 | ₩127,837 | ₩127,905 | ₩127,502 | ₩127,502 | -0.26% | 121.4만 |
|---|
| 2026.04.20 | ₩128,159 | ₩128,159 | ₩127,878 | ₩128,025 | -0.10% | 95.6만 |
|---|
| 2026.04.17 | ₩128,253 | ₩128,401 | ₩128,039 | ₩128,146 | -0.08% | 223.4만 |
|---|
| 2026.04.16 | ₩127,972 | ₩127,972 | ₩127,596 | ₩127,744 | -0.18% | 111만 |
|---|
| 2026.04.15 | ₩127,757 | ₩127,811 | ₩127,583 | ₩127,770 | +0.01% | 127.7만 |
|---|
| 2026.04.14 | ₩127,596 | ₩128,025 | ₩127,569 | ₩128,025 | +0.34% | 149만 |
|---|
| 2026.04.13 | ₩127,194 | ₩127,690 | ₩127,180 | ₩127,677 | +0.38% | 195.2만 |
|---|
| 2026.04.10 | ₩127,489 | ₩127,596 | ₩127,288 | ₩127,368 | -0.09% | 172.5만 |
|---|
| 2026.04.09 | ₩127,502 | ₩127,811 | ₩127,180 | ₩127,623 | +0.09% | 144.9만 |
|---|
| 2026.04.08 | ₩127,837 | ₩127,878 | ₩127,489 | ₩127,489 | -0.27% | 418.1만 |
|---|
| 2026.04.07 | ₩127,113 | ₩127,247 | ₩126,657 | ₩127,221 | +0.08% | 147.8만 |
|---|
| 2026.04.06 | ₩126,993 | ₩127,221 | ₩126,832 | ₩126,952 | -0.03% | 258.5만 |
|---|
| 2026.04.02 | ₩126,818 | ₩127,288 | ₩126,818 | ₩127,221 | +0.32% | 230.5만 |
|---|
| 2026.04.01 | ₩127,033 | ₩127,180 | ₩126,858 | ₩126,966 | -0.05% | 407.3만 |
|---|
| 2026.03.31 | ₩127,368 | ₩127,623 | ₩127,167 | ₩127,341 | -0.02% | 583.5만 |
|---|
| 2026.03.30 | ₩126,939 | ₩127,221 | ₩126,858 | ₩127,033 | +0.07% | 175만 |
|---|
| 2026.03.27 | ₩125,772 | ₩126,335 | ₩125,759 | ₩126,228 | +0.36% | 236.9만 |
|---|
| 2026.03.26 | ₩126,617 | ₩126,899 | ₩126,067 | ₩126,121 | -0.39% | 267.1만 |
|---|
| 2026.03.25 | ₩126,939 | ₩127,140 | ₩126,791 | ₩127,046 | +0.08% | 166.9만 |
|---|
| 2026.03.24 | ₩126,268 | ₩126,765 | ₩126,161 | ₩126,376 | +0.08% | 558.1만 |
|---|
| 2026.03.23 | ₩126,617 | ₩127,113 | ₩126,483 | ₩126,791 | +0.14% | 406.3만 |
|---|
| 2026.03.20 | ₩127,073 | ₩127,073 | ₩126,268 | ₩126,268 | -0.63% | 307.9만 |
|---|
| 2026.03.19 | ₩127,033 | ₩127,730 | ₩127,033 | ₩127,529 | +0.39% | 395.8만 |
|---|
| 2026.03.18 | ₩127,851 | ₩127,918 | ₩127,381 | ₩127,381 | -0.37% | 308.6만 |
|---|
| 2026.03.17 | ₩128,119 | ₩128,226 | ₩127,972 | ₩128,092 | -0.02% | 367.6만 |
|---|
| 2026.03.16 | ₩127,784 | ₩127,918 | ₩127,623 | ₩127,837 | +0.04% | 216.7만 |
|---|
| 2026.03.13 | ₩127,449 | ₩127,596 | ₩127,086 | ₩127,274 | -0.14% | 216만 |
|---|
| 2026.03.12 | ₩127,569 | ₩127,623 | ₩127,100 | ₩127,261 | -0.24% | 321.2만 |
|---|
| 2026.03.11 | ₩128,092 | ₩128,159 | ₩127,623 | ₩127,623 | -0.37% | 319.3만 |
|---|
| 2026.03.10 | ₩128,615 | ₩128,709 | ₩128,293 | ₩128,293 | -0.25% | 290.7만 |
|---|
| 2026.03.09 | ₩127,998 | ₩128,656 | ₩127,931 | ₩128,615 | +0.48% | 246.8만 |
|---|
| 2026.03.06 | ₩127,905 | ₩128,481 | ₩127,797 | ₩128,133 | +0.18% | 222.6만 |
|---|
| 2026.03.05 | ₩128,280 | ₩128,468 | ₩128,159 | ₩128,240 | -0.03% | 227.3만 |
|---|
| 2026.03.04 | ₩128,776 | ₩128,803 | ₩128,588 | ₩128,682 | -0.07% | 211.2만 |
|---|
| 2026.03.03 | ₩128,454 | ₩128,884 | ₩128,347 | ₩128,723 | +0.21% | 230만 |
|---|
| 2026.03.02 | ₩129,085 | ₩129,125 | ₩128,803 | ₩128,817 | -0.21% | 577.1만 |
|---|
| 2026.02.27 | ₩129,997 | ₩130,050 | ₩129,863 | ₩129,970 | -0.02% | 187.3만 |
|---|
| 2026.02.26 | ₩129,474 | ₩129,755 | ₩129,474 | ₩129,755 | +0.22% | 164.1만 |
|---|
| 2026.02.25 | ₩129,380 | ₩129,527 | ₩129,353 | ₩129,447 | +0.05% | 174.8만 |
|---|
| 2026.02.24 | ₩129,500 | ₩129,621 | ₩129,353 | ₩129,487 | -0.01% | 170.1만 |
|---|
| 2026.02.23 | ₩129,299 | ₩129,621 | ₩129,272 | ₩129,500 | +0.16% | 252.1만 |
|---|
| 2026.02.20 | ₩129,125 | ₩129,246 | ₩128,964 | ₩129,219 | +0.07% | 219.3만 |
|---|
| 2026.02.19 | ₩128,964 | ₩129,165 | ₩128,937 | ₩129,152 | +0.15% | 310.3만 |
|---|
| 2026.02.18 | ₩129,071 | ₩129,219 | ₩129,018 | ₩129,098 | +0.02% | 271.9만 |
|---|
| 2026.02.17 | ₩129,353 | ₩129,393 | ₩129,192 | ₩129,205 | -0.11% | 194.3만 |
|---|
| 2026.02.13 | ₩129,272 | ₩129,487 | ₩129,165 | ₩129,487 | +0.17% | 192.5만 |
|---|
| 2026.02.12 | ₩128,521 | ₩129,004 | ₩128,521 | ₩128,937 | +0.32% | 246.6만 |
|---|
| 2026.02.11 | ₩128,307 | ₩128,521 | ₩128,253 | ₩128,334 | +0.02% | 170.4만 |
|---|
| 2026.02.10 | ₩128,481 | ₩128,629 | ₩128,428 | ₩128,535 | +0.04% | 134.5만 |
|---|
| 2026.02.09 | ₩128,039 | ₩128,200 | ₩127,958 | ₩128,146 | +0.08% | 203만 |
|---|
| 2026.02.06 | ₩128,173 | ₩128,186 | ₩127,945 | ₩128,119 | -0.04% | 280.6만 |
|---|
| 2026.02.05 | ₩127,945 | ₩128,119 | ₩127,784 | ₩128,065 | +0.09% | 393.6만 |
|---|
| 2026.02.04 | ₩127,677 | ₩127,864 | ₩127,623 | ₩127,677 | 0.00% | 293만 |
|---|
| 2026.02.03 | ₩127,650 | ₩127,757 | ₩127,569 | ₩127,744 | +0.07% | 255.7만 |
|---|
| 2026.02.02 | ₩127,851 | ₩127,931 | ₩127,636 | ₩127,717 | -0.10% | 578.3만 |
|---|
| 2026.01.30 | ₩128,334 | ₩128,387 | ₩128,213 | ₩128,334 | 0.00% | 208.5만 |
|---|
| 2026.01.29 | ₩128,226 | ₩128,521 | ₩128,173 | ₩128,468 | +0.19% | 196.2만 |
|---|
| 2026.01.28 | ₩128,307 | ₩128,387 | ₩128,173 | ₩128,334 | +0.02% | 355.6만 |
|---|
| 2026.01.27 | ₩128,454 | ₩128,562 | ₩128,334 | ₩128,401 | -0.04% | 157.9만 |
|---|
| 2026.01.26 | ₩128,253 | ₩128,414 | ₩128,186 | ₩128,414 | +0.13% | 239.9만 |
|---|
| 2026.01.23 | ₩127,998 | ₩128,173 | ₩127,918 | ₩128,146 | +0.12% | 224.3만 |
|---|
| 2026.01.22 | ₩127,784 | ₩128,079 | ₩127,757 | ₩127,891 | +0.08% | 243만 |
|---|
| 2026.01.21 | ₩127,878 | ₩128,052 | ₩127,757 | ₩128,012 | +0.10% | 262만 |
|---|
| 2026.01.20 | ₩127,703 | ₩127,918 | ₩127,609 | ₩127,623 | -0.06% | 384.4만 |
|---|
| 2026.01.16 | ₩128,307 | ₩128,428 | ₩128,106 | ₩128,173 | -0.10% | 243.5만 |
|---|
| 2026.01.15 | ₩128,495 | ₩128,642 | ₩128,253 | ₩128,293 | -0.16% | 575.8만 |
|---|
| 2026.01.14 | ₩128,361 | ₩128,575 | ₩128,307 | ₩128,521 | +0.13% | 552.7만 |
|---|
| 2026.01.13 | ₩128,414 | ₩128,428 | ₩128,065 | ₩128,334 | -0.06% | 637만 |
|---|
| 2026.01.12 | ₩128,253 | ₩128,521 | ₩128,213 | ₩128,280 | +0.02% | 580.6만 |
|---|
| 2026.01.09 | ₩128,347 | ₩128,642 | ₩128,119 | ₩128,481 | +0.10% | 771.3만 |
|---|
| 2026.01.08 | ₩127,744 | ₩127,757 | ₩127,609 | ₩127,717 | -0.02% | 274.5만 |
|---|
| 2026.01.07 | ₩127,972 | ₩128,012 | ₩127,797 | ₩127,851 | -0.09% | 195.4만 |
|---|
| 2026.01.06 | ₩127,703 | ₩127,837 | ₩127,583 | ₩127,811 | +0.08% | 311.9만 |
|---|
| 2026.01.05 | ₩127,703 | ₩127,945 | ₩127,690 | ₩127,878 | +0.14% | 436.4만 |
|---|
| 2026.01.02 | ₩127,905 | ₩127,931 | ₩127,556 | ₩127,596 | -0.24% | 183.8만 |
|---|
| 2025.12.31 | ₩127,811 | ₩127,985 | ₩127,703 | ₩127,703 | -0.08% | 241.5만 |
|---|
| 2025.12.30 | ₩127,945 | ₩128,052 | ₩127,851 | ₩128,012 | +0.05% | 172.5만 |
|---|
| 2025.12.29 | ₩128,025 | ₩128,079 | ₩127,905 | ₩128,012 | -0.01% | 171.7만 |
|---|
| 2025.12.26 | ₩128,065 | ₩128,092 | ₩127,811 | ₩127,891 | -0.14% | 177.9만 |
|---|
| 2025.12.24 | ₩127,677 | ₩127,998 | ₩127,596 | ₩127,972 | +0.23% | 146.2만 |
|---|
| 2025.12.23 | ₩127,167 | ₩127,596 | ₩127,127 | ₩127,583 | +0.33% | 241.1만 |
|---|
| 2025.12.22 | ₩127,556 | ₩127,569 | ₩127,449 | ₩127,529 | -0.02% | 164.6만 |
|---|
| 2025.12.19 | ₩127,583 | ₩127,677 | ₩127,489 | ₩127,529 | -0.04% | 194.6만 |
|---|
| 2025.12.18 | ₩128,146 | ₩128,200 | ₩127,985 | ₩128,173 | +0.02% | 217.8만 |
|---|
| 2025.12.17 | ₩127,730 | ₩127,864 | ₩127,677 | ₩127,824 | +0.07% | 198.8만 |
|---|
| 2025.12.16 | ₩127,516 | ₩127,824 | ₩127,475 | ₩127,784 | +0.21% | 231.9만 |
|---|
| 2025.12.15 | ₩127,542 | ₩127,717 | ₩127,489 | ₩127,516 | -0.02% | 199.4만 |
|---|
| 2025.12.12 | ₩127,381 | ₩127,516 | ₩127,341 | ₩127,341 | -0.03% | 305.9만 |
|---|
| 2025.12.11 | ₩128,025 | ₩128,159 | ₩127,730 | ₩127,797 | -0.18% | 327.5만 |
|---|
| 2025.12.10 | ₩127,127 | ₩127,717 | ₩127,127 | ₩127,717 | +0.46% | 246만 |
|---|
| 2025.12.09 | ₩127,516 | ₩127,556 | ₩127,153 | ₩127,167 | -0.27% | 182.2만 |
|---|
| 2025.12.08 | ₩127,140 | ₩127,556 | ₩127,140 | ₩127,274 | +0.11% | 274만 |
|---|
| 2025.12.05 | ₩127,770 | ₩127,770 | ₩127,475 | ₩127,596 | -0.14% | 133.6만 |
|---|
| 2025.12.04 | ₩127,784 | ₩127,811 | ₩127,569 | ₩127,623 | -0.13% | 314.4만 |
|---|
| 2025.12.03 | ₩127,958 | ₩128,025 | ₩127,784 | ₩127,985 | +0.02% | 201.6만 |
|---|
| 2025.12.02 | ₩127,609 | ₩127,811 | ₩127,529 | ₩127,744 | +0.11% | 345.6만 |
|---|
| 2025.12.01 | ₩127,529 | ₩127,583 | ₩127,395 | ₩127,516 | -0.01% | 285.3만 |
|---|
| 2025.11.28 | ₩128,441 | ₩128,656 | ₩128,280 | ₩128,441 | 0.00% | 163만 |
|---|
| 2025.11.26 | ₩128,468 | ₩128,749 | ₩128,361 | ₩128,723 | +0.20% | 306.6만 |
|---|
| 2025.11.25 | ₩128,401 | ₩128,749 | ₩128,347 | ₩128,642 | +0.19% | 239.9만 |
|---|
| 2025.11.24 | ₩128,200 | ₩128,267 | ₩128,052 | ₩128,267 | +0.05% | 328만 |
|---|
| 2025.11.21 | ₩128,079 | ₩128,119 | ₩127,811 | ₩128,065 | -0.01% | 339.6만 |
|---|
| 2025.11.20 | ₩127,623 | ₩127,770 | ₩127,583 | ₩127,663 | +0.03% | 255.4만 |
|---|
| 2025.11.19 | ₩127,703 | ₩127,744 | ₩127,381 | ₩127,516 | -0.15% | 657.3만 |
|---|
| 2025.11.18 | ₩127,677 | ₩127,744 | ₩127,408 | ₩127,489 | -0.15% | 327.4만 |
|---|
| 2025.11.17 | ₩127,609 | ₩127,663 | ₩127,422 | ₩127,422 | -0.15% | 225.5만 |
|---|
| 2025.11.14 | ₩127,811 | ₩127,918 | ₩127,449 | ₩127,502 | -0.24% | 203.9만 |
|---|
| 2025.11.13 | ₩127,905 | ₩127,985 | ₩127,609 | ₩127,623 | -0.22% | 2289.3만 |
|---|
| 2025.11.12 | ₩128,213 | ₩128,253 | ₩128,079 | ₩128,092 | -0.09% | 157.6만 |
|---|
| 2025.11.11 | ₩128,106 | ₩128,293 | ₩127,998 | ₩128,280 | +0.14% | 239.9만 |
|---|
| 2025.11.10 | ₩127,784 | ₩127,905 | ₩127,717 | ₩127,797 | +0.01% | 237만 |
|---|
| 2025.11.07 | ₩127,663 | ₩127,972 | ₩127,623 | ₩127,945 | +0.22% | 321.7만 |
|---|
| 2025.11.06 | ₩127,757 | ₩127,918 | ₩127,717 | ₩127,824 | +0.05% | 238.4만 |
|---|
| 2025.11.05 | ₩127,663 | ₩127,677 | ₩127,194 | ₩127,328 | -0.26% | 259.7만 |
|---|
| 2025.11.04 | ₩127,623 | ₩127,784 | ₩127,502 | ₩127,744 | +0.09% | 240.4만 |
|---|
| 2025.11.03 | ₩127,462 | ₩127,636 | ₩127,408 | ₩127,556 | +0.07% | 319.5만 |
|---|
| 2025.10.31 | ₩128,307 | ₩128,374 | ₩128,039 | ₩128,146 | -0.13% | 293.3만 |
|---|
| 2025.10.30 | ₩127,918 | ₩128,387 | ₩127,878 | ₩128,079 | +0.13% | 480.5만 |
|---|
| 2025.10.29 | ₩129,018 | ₩129,018 | ₩128,186 | ₩128,200 | -0.63% | 403.8만 |
|---|
| 2025.10.28 | ₩128,884 | ₩129,085 | ₩128,843 | ₩129,058 | +0.14% | 491.9만 |
|---|
| 2025.10.27 | ₩128,803 | ₩128,951 | ₩128,575 | ₩128,924 | +0.09% | 347.5만 |
|---|
| 2025.10.24 | ₩128,817 | ₩128,843 | ₩128,548 | ₩128,803 | -0.01% | 316만 |
|---|
| 2025.10.23 | ₩128,736 | ₩128,776 | ₩128,508 | ₩128,548 | -0.15% | 214.9만 |
|---|
| 2025.10.22 | ₩128,790 | ₩128,924 | ₩128,696 | ₩128,817 | +0.02% | 309.2만 |
|---|
| 2025.10.21 | ₩128,897 | ₩129,018 | ₩128,790 | ₩128,910 | +0.01% | 283.2만 |
|---|
| 2025.10.20 | ₩128,723 | ₩128,736 | ₩128,562 | ₩128,696 | -0.02% | 481.8만 |
|---|
| 2025.10.17 | ₩128,548 | ₩128,588 | ₩128,334 | ₩128,588 | +0.03% | 459.2만 |
|---|
| 2025.10.16 | ₩128,065 | ₩128,669 | ₩128,025 | ₩128,602 | +0.42% | 496.2만 |
|---|
| 2025.10.15 | ₩128,159 | ₩128,387 | ₩128,052 | ₩128,119 | -0.03% | 769.4만 |
|---|
| 2025.10.14 | ₩128,012 | ₩128,200 | ₩127,905 | ₩128,133 | +0.09% | 554.5만 |
|---|
| 2025.10.13 | ₩127,811 | ₩128,025 | ₩127,717 | ₩128,025 | +0.17% | 134.2만 |
|---|
| 2025.10.10 | ₩127,757 | ₩127,931 | ₩127,489 | ₩127,784 | +0.02% | 330.2만 |
|---|