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 | ₩120,093 | ₩120,415 | ₩119,892 | ₩120,415 | +0.27% | 381.8만 |
| 2026.10.08 | ₩119,463 | ₩120,334 | ₩119,342 | ₩120,334 | +0.73% | 538.9만 |
| 2026.10.07 | ₩118,792 | ₩119,878 | ₩118,792 | ₩119,650 | +0.72% | 498.3만 |
| 2026.10.06 | ₩119,570 | ₩119,945 | ₩119,489 | ₩119,838 | +0.22% | 708.8만 |
| 2026.10.05 | ₩119,503 | ₩119,731 | ₩119,141 | ₩119,476 | -0.02% | 508만 |
| 2026.10.02 | ₩120,455 | ₩120,522 | ₩119,583 | ₩119,650 | -0.67% | 464.7만 |
| 2026.10.01 | ₩119,409 | ₩120,334 | ₩119,248 | ₩120,093 | +0.57% | 948.3만 |
| 2026.09.30 | ₩120,415 | ₩120,428 | ₩119,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,187 |
| -0.19% |
| 1067.1만 |
| 2026.09.29 | ₩120,401 | ₩120,401 | ₩119,650 | ₩120,053 | -0.29% | 928.6만 |
|---|
| 2026.09.28 | ₩120,307 | ₩120,656 | ₩119,986 | ₩120,240 | -0.06% | 573.9만 |
|---|
| 2026.09.25 | ₩120,750 | ₩121,166 | ₩120,294 | ₩121,152 | +0.33% | 739.6만 |
|---|
| 2026.09.24 | ₩121,622 | ₩121,675 | ₩120,509 | ₩120,509 | -0.92% | 574.2만 |
|---|
| 2026.09.23 | ₩122,399 | ₩122,547 | ₩121,072 | ₩121,407 | -0.81% | 1266만 |
|---|
| 2026.09.22 | ₩122,721 | ₩122,896 | ₩122,332 | ₩122,641 | -0.07% | 6094.9만 |
|---|
| 2026.09.21 | ₩122,855 | ₩123,003 | ₩122,762 | ₩122,829 | -0.02% | 329.2만 |
|---|
| 2026.09.18 | ₩122,641 | ₩122,654 | ₩122,399 | ₩122,426 | -0.17% | 507만 |
|---|
| 2026.09.17 | ₩122,949 | ₩123,150 | ₩122,775 | ₩123,124 | +0.14% | 199.3만 |
|---|
| 2026.09.16 | ₩122,587 | ₩122,869 | ₩122,212 | ₩122,346 | -0.20% | 213.6만 |
|---|
| 2026.09.15 | ₩122,359 | ₩122,440 | ₩122,158 | ₩122,359 | 0.00% | 260.4만 |
|---|
| 2026.09.14 | ₩122,319 | ₩122,735 | ₩122,064 | ₩122,332 | +0.01% | 306.7만 |
|---|
| 2026.09.11 | ₩122,976 | ₩123,057 | ₩122,493 | ₩122,547 | -0.35% | 386.1만 |
|---|
| 2026.09.10 | ₩123,016 | ₩123,110 | ₩122,654 | ₩122,681 | -0.27% | 431.7만 |
|---|
| 2026.09.09 | ₩123,928 | ₩124,103 | ₩123,620 | ₩123,673 | -0.21% | 143.8만 |
|---|
| 2026.09.08 | ₩124,290 | ₩124,357 | ₩123,982 | ₩124,089 | -0.16% | 130만 |
|---|
| 2026.09.04 | ₩124,371 | ₩124,438 | ₩124,237 | ₩124,344 | -0.02% | 156.5만 |
|---|
| 2026.09.03 | ₩124,478 | ₩124,492 | ₩124,250 | ₩124,264 | -0.17% | 210.2만 |
|---|
| 2026.09.02 | ₩123,969 | ₩124,076 | ₩123,754 | ₩124,062 | +0.08% | 295.3만 |
|---|
| 2026.09.01 | ₩124,009 | ₩124,331 | ₩123,848 | ₩123,928 | -0.06% | 274.4만 |
|---|
| 2026.08.31 | ₩124,787 | ₩124,867 | ₩124,652 | ₩124,854 | +0.05% | 224만 |
|---|
| 2026.08.28 | ₩125,497 | ₩125,645 | ₩124,880 | ₩124,947 | -0.44% | 191만 |
|---|
| 2026.08.27 | ₩125,497 | ₩125,605 | ₩125,336 | ₩125,417 | -0.06% | 176만 |
|---|
| 2026.08.26 | ₩125,551 | ₩125,551 | ₩125,336 | ₩125,497 | -0.04% | 193.9만 |
|---|
| 2026.08.25 | ₩125,524 | ₩125,792 | ₩125,403 | ₩125,752 | +0.18% | 638.8만 |
|---|
| 2026.08.24 | ₩124,934 | ₩125,175 | ₩124,921 | ₩125,135 | +0.16% | 126.6만 |
|---|
| 2026.08.21 | ₩125,068 | ₩125,068 | ₩124,787 | ₩124,880 | -0.15% | 224.5만 |
|---|
| 2026.08.20 | ₩125,082 | ₩125,202 | ₩124,894 | ₩125,122 | +0.03% | 208.2만 |
|---|
| 2026.08.19 | ₩125,310 | ₩125,511 | ₩125,068 | ₩125,484 | +0.14% | 668.9만 |
|---|
| 2026.08.18 | ₩124,666 | ₩124,961 | ₩124,572 | ₩124,827 | +0.13% | 253.7만 |
|---|
| 2026.08.17 | ₩124,827 | ₩124,988 | ₩124,679 | ₩124,787 | -0.03% | 165.8만 |
|---|
| 2026.08.14 | ₩125,377 | ₩125,403 | ₩124,907 | ₩124,988 | -0.31% | 177.4만 |
|---|
| 2026.08.13 | ₩125,350 | ₩125,645 | ₩125,296 | ₩125,377 | +0.02% | 220.4만 |
|---|
| 2026.08.12 | ₩125,149 | ₩125,149 | ₩124,880 | ₩124,974 | -0.14% | 167.9만 |
|---|
| 2026.08.11 | ₩124,840 | ₩124,961 | ₩124,679 | ₩124,760 | -0.06% | 193.7만 |
|---|
| 2026.08.10 | ₩124,974 | ₩124,974 | ₩124,572 | ₩124,612 | -0.29% | 195.9만 |
|---|
| 2026.08.07 | ₩125,149 | ₩125,202 | ₩124,854 | ₩125,082 | -0.05% | 141.6만 |
|---|
| 2026.08.06 | ₩125,095 | ₩125,095 | ₩124,639 | ₩124,733 | -0.29% | 173.8만 |
|---|
| 2026.08.05 | ₩125,108 | ₩125,269 | ₩124,974 | ₩125,175 | +0.05% | 116.2만 |
|---|
| 2026.08.04 | ₩124,907 | ₩125,162 | ₩124,827 | ₩125,122 | +0.17% | 158.5만 |
|---|
| 2026.08.03 | ₩124,518 | ₩124,518 | ₩124,290 | ₩124,344 | -0.14% | 360.2만 |
|---|
| 2026.07.31 | ₩124,934 | ₩124,934 | ₩124,398 | ₩124,612 | -0.26% | 274.3만 |
|---|
| 2026.07.30 | ₩125,256 | ₩125,363 | ₩125,068 | ₩125,108 | -0.12% | 183.3만 |
|---|
| 2026.07.29 | ₩125,403 | ₩125,618 | ₩125,001 | ₩125,028 | -0.30% | 671.5만 |
|---|
| 2026.07.28 | ₩125,390 | ₩125,792 | ₩125,363 | ₩125,618 | +0.18% | 106.3만 |
|---|
| 2026.07.27 | ₩125,068 | ₩125,296 | ₩125,015 | ₩125,216 | +0.12% | 190.1만 |
|---|
| 2026.07.24 | ₩124,693 | ₩125,082 | ₩124,599 | ₩124,867 | +0.14% | 197만 |
|---|
| 2026.07.23 | ₩124,599 | ₩124,652 | ₩124,478 | ₩124,559 | -0.03% | 157.4만 |
|---|
| 2026.07.22 | ₩125,189 | ₩125,189 | ₩124,867 | ₩124,921 | -0.21% | 219.8만 |
|---|
| 2026.07.21 | ₩125,310 | ₩125,323 | ₩125,055 | ₩125,269 | -0.03% | 106.7만 |
|---|
| 2026.07.20 | ₩125,913 | ₩125,913 | ₩125,403 | ₩125,484 | -0.34% | 105만 |
|---|
| 2026.07.17 | ₩125,953 | ₩126,154 | ₩125,739 | ₩125,766 | -0.15% | 133.8만 |
|---|
| 2026.07.16 | ₩125,779 | ₩125,833 | ₩125,564 | ₩125,739 | -0.03% | 145.4만 |
|---|
| 2026.07.15 | ₩125,685 | ₩125,953 | ₩125,631 | ₩125,833 | +0.12% | 346.1만 |
|---|
| 2026.07.14 | ₩125,471 | ₩125,833 | ₩125,390 | ₩125,618 | +0.12% | 168.9만 |
|---|
| 2026.07.13 | ₩125,417 | ₩125,417 | ₩125,028 | ₩125,068 | -0.28% | 147.3만 |
|---|
| 2026.07.10 | ₩125,900 | ₩125,913 | ₩125,578 | ₩125,685 | -0.17% | 169.7만 |
|---|
| 2026.07.09 | ₩125,766 | ₩125,994 | ₩125,685 | ₩125,819 | +0.04% | 136.6만 |
|---|
| 2026.07.08 | ₩125,672 | ₩125,752 | ₩125,417 | ₩125,645 | -0.02% | 221.6만 |
|---|
| 2026.07.07 | ₩126,329 | ₩126,329 | ₩125,806 | ₩125,846 | -0.38% | 199.1만 |
|---|
| 2026.07.06 | ₩126,222 | ₩126,449 | ₩126,141 | ₩126,436 | +0.17% | 155.2만 |
|---|
| 2026.07.02 | ₩126,168 | ₩126,382 | ₩126,101 | ₩126,235 | +0.05% | 164.5만 |
|---|
| 2026.07.01 | ₩126,047 | ₩126,315 | ₩126,007 | ₩126,087 | +0.03% | 234.3만 |
|---|
| 2026.06.30 | ₩127,227 | ₩127,268 | ₩126,731 | ₩126,758 | -0.37% | 206.7만 |
|---|
| 2026.06.29 | ₩127,268 | ₩127,455 | ₩127,268 | ₩127,361 | +0.07% | 176.5만 |
|---|
| 2026.06.26 | ₩127,254 | ₩127,549 | ₩127,254 | ₩127,308 | +0.04% | 404.8만 |
|---|
| 2026.06.25 | ₩127,402 | ₩127,482 | ₩127,254 | ₩127,294 | -0.08% | 135.8만 |
|---|
| 2026.06.24 | ₩127,053 | ₩127,174 | ₩126,973 | ₩127,066 | +0.01% | 163.6만 |
|---|
| 2026.06.23 | ₩126,463 | ₩126,651 | ₩126,463 | ₩126,517 | +0.04% | 163.2만 |
|---|
| 2026.06.22 | ₩126,530 | ₩126,557 | ₩126,275 | ₩126,396 | -0.11% | 206.2만 |
|---|
| 2026.06.18 | ₩126,758 | ₩127,053 | ₩126,624 | ₩126,704 | -0.04% | 130.2만 |
|---|
| 2026.06.17 | ₩127,133 | ₩127,174 | ₩126,262 | ₩126,315 | -0.64% | 262.8만 |
|---|
| 2026.06.16 | ₩126,798 | ₩127,120 | ₩126,798 | ₩126,999 | +0.16% | 126.4만 |
|---|
| 2026.06.15 | ₩126,905 | ₩126,973 | ₩126,677 | ₩126,758 | -0.12% | 107.7만 |
|---|
| 2026.06.12 | ₩126,476 | ₩126,651 | ₩126,289 | ₩126,570 | +0.07% | 135.7만 |
|---|
| 2026.06.11 | ₩125,980 | ₩126,812 | ₩125,967 | ₩126,758 | +0.62% | 215만 |
|---|
| 2026.06.10 | ₩126,034 | ₩126,141 | ₩125,806 | ₩125,940 | -0.07% | 125.4만 |
|---|
| 2026.06.09 | ₩125,900 | ₩126,074 | ₩125,792 | ₩125,913 | +0.01% | 301.9만 |
|---|
| 2026.06.08 | ₩126,047 | ₩126,087 | ₩125,631 | ₩125,658 | -0.31% | 586.9만 |
|---|
| 2026.06.05 | ₩125,953 | ₩125,953 | ₩125,618 | ₩125,712 | -0.19% | 286.6만 |
|---|
| 2026.06.04 | ₩126,409 | ₩126,517 | ₩126,329 | ₩126,342 | -0.05% | 202.2만 |
|---|
| 2026.06.03 | ₩126,302 | ₩126,342 | ₩126,034 | ₩126,208 | -0.07% | 267.7만 |
|---|
| 2026.06.02 | ₩126,584 | ₩126,584 | ₩126,356 | ₩126,503 | -0.06% | 189.2만 |
|---|
| 2026.06.01 | ₩126,195 | ₩126,503 | ₩126,020 | ₩126,490 | +0.23% | 223.6만 |
|---|
| 2026.05.29 | ₩127,133 | ₩127,241 | ₩126,973 | ₩127,120 | -0.01% | 231.3만 |
|---|
| 2026.05.28 | ₩126,637 | ₩127,053 | ₩126,530 | ₩127,013 | +0.30% | 625.4만 |
|---|
| 2026.05.27 | ₩126,704 | ₩126,798 | ₩126,557 | ₩126,570 | -0.11% | 172만 |
|---|
| 2026.05.26 | ₩126,624 | ₩126,624 | ₩126,356 | ₩126,503 | -0.10% | 152.3만 |
|---|
| 2026.05.22 | ₩126,114 | ₩126,168 | ₩125,645 | ₩126,168 | +0.04% | 165.6만 |
|---|
| 2026.05.21 | ₩125,269 | ₩126,034 | ₩125,108 | ₩125,926 | +0.52% | 235만 |
|---|
| 2026.05.20 | ₩124,827 | ₩125,873 | ₩124,827 | ₩125,739 | +0.73% | 271.6만 |
|---|
| 2026.05.19 | ₩124,760 | ₩125,095 | ₩124,612 | ₩124,827 | +0.05% | 392.9만 |
|---|
| 2026.05.18 | ₩125,618 | ₩125,712 | ₩125,095 | ₩125,377 | -0.19% | 244.9만 |
|---|
| 2026.05.15 | ₩125,685 | ₩125,766 | ₩125,390 | ₩125,484 | -0.16% | 283.3만 |
|---|
| 2026.05.14 | ₩126,812 | ₩126,812 | ₩126,423 | ₩126,423 | -0.31% | 178.9만 |
|---|
| 2026.05.13 | ₩126,235 | ₩126,530 | ₩126,141 | ₩126,530 | +0.23% | 132.3만 |
|---|
| 2026.05.12 | ₩126,597 | ₩126,597 | ₩126,329 | ₩126,356 | -0.19% | 300.4만 |
|---|
| 2026.05.11 | ₩127,093 | ₩127,107 | ₩126,838 | ₩126,959 | -0.11% | 251.6만 |
|---|
| 2026.05.08 | ₩127,321 | ₩127,335 | ₩127,120 | ₩127,281 | -0.03% | 171만 |
|---|
| 2026.05.07 | ₩127,375 | ₩127,375 | ₩126,745 | ₩126,838 | -0.42% | 166.6만 |
|---|
| 2026.05.06 | ₩126,999 | ₩127,214 | ₩126,932 | ₩127,133 | +0.11% | 138.3만 |
|---|
| 2026.05.05 | ₩126,409 | ₩126,664 | ₩126,369 | ₩126,476 | +0.05% | 179.6만 |
|---|
| 2026.05.04 | ₩126,651 | ₩126,651 | ₩126,074 | ₩126,262 | -0.31% | 214.3만 |
|---|
| 2026.05.01 | ₩126,610 | ₩127,040 | ₩126,610 | ₩126,731 | +0.10% | 166.7만 |
|---|
| 2026.04.30 | ₩127,120 | ₩127,268 | ₩127,040 | ₩127,107 | -0.01% | 158.9만 |
|---|
| 2026.04.29 | ₩127,120 | ₩127,187 | ₩126,745 | ₩126,879 | -0.19% | 197.6만 |
|---|
| 2026.04.28 | ₩127,603 | ₩127,603 | ₩127,415 | ₩127,509 | -0.07% | 145.5만 |
|---|
| 2026.04.27 | ₩127,643 | ₩127,750 | ₩127,482 | ₩127,482 | -0.13% | 122.1만 |
|---|
| 2026.04.24 | ₩127,442 | ₩127,791 | ₩127,348 | ₩127,710 | +0.21% | 511.1만 |
|---|
| 2026.04.23 | ₩127,777 | ₩127,911 | ₩127,361 | ₩127,509 | -0.21% | 140.7만 |
|---|
| 2026.04.22 | ₩127,951 | ₩127,992 | ₩127,764 | ₩127,791 | -0.13% | 176.4만 |
|---|
| 2026.04.21 | ₩127,831 | ₩127,898 | ₩127,496 | ₩127,496 | -0.26% | 121.4만 |
|---|
| 2026.04.20 | ₩128,153 | ₩128,153 | ₩127,871 | ₩128,019 | -0.10% | 95.6만 |
|---|
| 2026.04.17 | ₩128,247 | ₩128,394 | ₩128,032 | ₩128,139 | -0.08% | 223.4만 |
|---|
| 2026.04.16 | ₩127,965 | ₩127,965 | ₩127,589 | ₩127,737 | -0.18% | 111만 |
|---|
| 2026.04.15 | ₩127,750 | ₩127,804 | ₩127,576 | ₩127,764 | +0.01% | 127.7만 |
|---|
| 2026.04.14 | ₩127,589 | ₩128,019 | ₩127,563 | ₩128,019 | +0.34% | 149만 |
|---|
| 2026.04.13 | ₩127,187 | ₩127,683 | ₩127,174 | ₩127,670 | +0.38% | 195.2만 |
|---|
| 2026.04.10 | ₩127,482 | ₩127,589 | ₩127,281 | ₩127,361 | -0.09% | 172.5만 |
|---|
| 2026.04.09 | ₩127,496 | ₩127,804 | ₩127,174 | ₩127,616 | +0.09% | 144.9만 |
|---|
| 2026.04.08 | ₩127,831 | ₩127,871 | ₩127,482 | ₩127,482 | -0.27% | 418.1만 |
|---|
| 2026.04.07 | ₩127,107 | ₩127,241 | ₩126,651 | ₩127,214 | +0.08% | 147.8만 |
|---|
| 2026.04.06 | ₩126,986 | ₩127,214 | ₩126,825 | ₩126,946 | -0.03% | 258.5만 |
|---|
| 2026.04.02 | ₩126,812 | ₩127,281 | ₩126,812 | ₩127,214 | +0.32% | 230.5만 |
|---|
| 2026.04.01 | ₩127,026 | ₩127,174 | ₩126,852 | ₩126,959 | -0.05% | 407.3만 |
|---|
| 2026.03.31 | ₩127,361 | ₩127,616 | ₩127,160 | ₩127,335 | -0.02% | 583.5만 |
|---|
| 2026.03.30 | ₩126,932 | ₩127,214 | ₩126,852 | ₩127,026 | +0.07% | 175만 |
|---|
| 2026.03.27 | ₩125,766 | ₩126,329 | ₩125,752 | ₩126,222 | +0.36% | 236.9만 |
|---|
| 2026.03.26 | ₩126,610 | ₩126,892 | ₩126,061 | ₩126,114 | -0.39% | 267.1만 |
|---|
| 2026.03.25 | ₩126,932 | ₩127,133 | ₩126,785 | ₩127,040 | +0.08% | 166.9만 |
|---|
| 2026.03.24 | ₩126,262 | ₩126,758 | ₩126,154 | ₩126,369 | +0.08% | 558.1만 |
|---|
| 2026.03.23 | ₩126,610 | ₩127,107 | ₩126,476 | ₩126,785 | +0.14% | 406.3만 |
|---|
| 2026.03.20 | ₩127,066 | ₩127,066 | ₩126,262 | ₩126,262 | -0.63% | 307.9만 |
|---|
| 2026.03.19 | ₩127,026 | ₩127,724 | ₩127,026 | ₩127,522 | +0.39% | 395.8만 |
|---|
| 2026.03.18 | ₩127,844 | ₩127,911 | ₩127,375 | ₩127,375 | -0.37% | 308.6만 |
|---|
| 2026.03.17 | ₩128,112 | ₩128,220 | ₩127,965 | ₩128,086 | -0.02% | 367.6만 |
|---|
| 2026.03.16 | ₩127,777 | ₩127,911 | ₩127,616 | ₩127,831 | +0.04% | 216.7만 |
|---|
| 2026.03.13 | ₩127,442 | ₩127,589 | ₩127,080 | ₩127,268 | -0.14% | 216만 |
|---|
| 2026.03.12 | ₩127,563 | ₩127,616 | ₩127,093 | ₩127,254 | -0.24% | 321.2만 |
|---|
| 2026.03.11 | ₩128,086 | ₩128,153 | ₩127,616 | ₩127,616 | -0.37% | 319.3만 |
|---|
| 2026.03.10 | ₩128,609 | ₩128,702 | ₩128,287 | ₩128,287 | -0.25% | 290.7만 |
|---|
| 2026.03.09 | ₩127,992 | ₩128,649 | ₩127,925 | ₩128,609 | +0.48% | 246.8만 |
|---|
| 2026.03.06 | ₩127,898 | ₩128,475 | ₩127,791 | ₩128,126 | +0.18% | 222.6만 |
|---|
| 2026.03.05 | ₩128,273 | ₩128,461 | ₩128,153 | ₩128,233 | -0.03% | 227.3만 |
|---|
| 2026.03.04 | ₩128,770 | ₩128,796 | ₩128,582 | ₩128,676 | -0.07% | 211.2만 |
|---|
| 2026.03.03 | ₩128,448 | ₩128,877 | ₩128,340 | ₩128,716 | +0.21% | 230만 |
|---|
| 2026.03.02 | ₩129,078 | ₩129,118 | ₩128,796 | ₩128,810 | -0.21% | 577.1만 |
|---|
| 2026.02.27 | ₩129,990 | ₩130,044 | ₩129,856 | ₩129,963 | -0.02% | 187.3만 |
|---|
| 2026.02.26 | ₩129,467 | ₩129,749 | ₩129,467 | ₩129,749 | +0.22% | 164.1만 |
|---|
| 2026.02.25 | ₩129,373 | ₩129,521 | ₩129,346 | ₩129,440 | +0.05% | 174.8만 |
|---|
| 2026.02.24 | ₩129,494 | ₩129,614 | ₩129,346 | ₩129,480 | -0.01% | 170.1만 |
|---|
| 2026.02.23 | ₩129,293 | ₩129,614 | ₩129,266 | ₩129,494 | +0.16% | 252.1만 |
|---|
| 2026.02.20 | ₩129,118 | ₩129,239 | ₩128,957 | ₩129,212 | +0.07% | 219.3만 |
|---|
| 2026.02.19 | ₩128,957 | ₩129,158 | ₩128,930 | ₩129,145 | +0.15% | 310.3만 |
|---|
| 2026.02.18 | ₩129,065 | ₩129,212 | ₩129,011 | ₩129,091 | +0.02% | 271.9만 |
|---|
| 2026.02.17 | ₩129,346 | ₩129,386 | ₩129,185 | ₩129,199 | -0.11% | 194.3만 |
|---|
| 2026.02.13 | ₩129,266 | ₩129,480 | ₩129,158 | ₩129,480 | +0.17% | 192.5만 |
|---|
| 2026.02.12 | ₩128,515 | ₩128,998 | ₩128,515 | ₩128,930 | +0.32% | 246.6만 |
|---|
| 2026.02.11 | ₩128,300 | ₩128,515 | ₩128,247 | ₩128,327 | +0.02% | 170.4만 |
|---|
| 2026.02.10 | ₩128,475 | ₩128,622 | ₩128,421 | ₩128,528 | +0.04% | 134.5만 |
|---|
| 2026.02.09 | ₩128,032 | ₩128,193 | ₩127,951 | ₩128,139 | +0.08% | 203만 |
|---|
| 2026.02.06 | ₩128,166 | ₩128,179 | ₩127,938 | ₩128,112 | -0.04% | 280.6만 |
|---|
| 2026.02.05 | ₩127,938 | ₩128,112 | ₩127,777 | ₩128,059 | +0.09% | 393.6만 |
|---|
| 2026.02.04 | ₩127,670 | ₩127,858 | ₩127,616 | ₩127,670 | 0.00% | 293만 |
|---|
| 2026.02.03 | ₩127,643 | ₩127,750 | ₩127,563 | ₩127,737 | +0.07% | 255.7만 |
|---|
| 2026.02.02 | ₩127,844 | ₩127,925 | ₩127,630 | ₩127,710 | -0.10% | 578.3만 |
|---|
| 2026.01.30 | ₩128,327 | ₩128,381 | ₩128,206 | ₩128,327 | 0.00% | 208.5만 |
|---|
| 2026.01.29 | ₩128,220 | ₩128,515 | ₩128,166 | ₩128,461 | +0.19% | 196.2만 |
|---|
| 2026.01.28 | ₩128,300 | ₩128,381 | ₩128,166 | ₩128,327 | +0.02% | 355.6만 |
|---|
| 2026.01.27 | ₩128,448 | ₩128,555 | ₩128,327 | ₩128,394 | -0.04% | 157.9만 |
|---|
| 2026.01.26 | ₩128,247 | ₩128,407 | ₩128,179 | ₩128,407 | +0.13% | 239.9만 |
|---|
| 2026.01.23 | ₩127,992 | ₩128,166 | ₩127,911 | ₩128,139 | +0.12% | 224.3만 |
|---|
| 2026.01.22 | ₩127,777 | ₩128,072 | ₩127,750 | ₩127,884 | +0.08% | 243만 |
|---|
| 2026.01.21 | ₩127,871 | ₩128,045 | ₩127,750 | ₩128,005 | +0.10% | 262만 |
|---|
| 2026.01.20 | ₩127,697 | ₩127,911 | ₩127,603 | ₩127,616 | -0.06% | 384.4만 |
|---|
| 2026.01.16 | ₩128,300 | ₩128,421 | ₩128,099 | ₩128,166 | -0.10% | 243.5만 |
|---|
| 2026.01.15 | ₩128,488 | ₩128,635 | ₩128,247 | ₩128,287 | -0.16% | 575.8만 |
|---|
| 2026.01.14 | ₩128,354 | ₩128,568 | ₩128,300 | ₩128,515 | +0.13% | 552.7만 |
|---|
| 2026.01.13 | ₩128,407 | ₩128,421 | ₩128,059 | ₩128,327 | -0.06% | 637만 |
|---|
| 2026.01.12 | ₩128,247 | ₩128,515 | ₩128,206 | ₩128,273 | +0.02% | 580.6만 |
|---|
| 2026.01.09 | ₩128,340 | ₩128,635 | ₩128,112 | ₩128,475 | +0.10% | 771.3만 |
|---|
| 2026.01.08 | ₩127,737 | ₩127,750 | ₩127,603 | ₩127,710 | -0.02% | 274.5만 |
|---|
| 2026.01.07 | ₩127,965 | ₩128,005 | ₩127,791 | ₩127,844 | -0.09% | 195.4만 |
|---|
| 2026.01.06 | ₩127,697 | ₩127,831 | ₩127,576 | ₩127,804 | +0.08% | 311.9만 |
|---|
| 2026.01.05 | ₩127,697 | ₩127,938 | ₩127,683 | ₩127,871 | +0.14% | 436.4만 |
|---|
| 2026.01.02 | ₩127,898 | ₩127,925 | ₩127,549 | ₩127,589 | -0.24% | 183.8만 |
|---|
| 2025.12.31 | ₩127,804 | ₩127,978 | ₩127,697 | ₩127,697 | -0.08% | 241.5만 |
|---|
| 2025.12.30 | ₩127,938 | ₩128,045 | ₩127,844 | ₩128,005 | +0.05% | 172.5만 |
|---|
| 2025.12.29 | ₩128,019 | ₩128,072 | ₩127,898 | ₩128,005 | -0.01% | 171.7만 |
|---|
| 2025.12.26 | ₩128,059 | ₩128,086 | ₩127,804 | ₩127,884 | -0.14% | 177.9만 |
|---|
| 2025.12.24 | ₩127,670 | ₩127,992 | ₩127,589 | ₩127,965 | +0.23% | 146.2만 |
|---|
| 2025.12.23 | ₩127,160 | ₩127,589 | ₩127,120 | ₩127,576 | +0.33% | 241.1만 |
|---|
| 2025.12.22 | ₩127,549 | ₩127,563 | ₩127,442 | ₩127,522 | -0.02% | 164.6만 |
|---|
| 2025.12.19 | ₩127,576 | ₩127,670 | ₩127,482 | ₩127,522 | -0.04% | 194.6만 |
|---|
| 2025.12.18 | ₩128,139 | ₩128,193 | ₩127,978 | ₩128,166 | +0.02% | 217.8만 |
|---|
| 2025.12.17 | ₩127,724 | ₩127,858 | ₩127,670 | ₩127,817 | +0.07% | 198.8만 |
|---|
| 2025.12.16 | ₩127,509 | ₩127,817 | ₩127,469 | ₩127,777 | +0.21% | 231.9만 |
|---|
| 2025.12.15 | ₩127,536 | ₩127,710 | ₩127,482 | ₩127,509 | -0.02% | 199.4만 |
|---|
| 2025.12.12 | ₩127,375 | ₩127,509 | ₩127,335 | ₩127,335 | -0.03% | 305.9만 |
|---|
| 2025.12.11 | ₩128,019 | ₩128,153 | ₩127,724 | ₩127,791 | -0.18% | 327.5만 |
|---|
| 2025.12.10 | ₩127,120 | ₩127,710 | ₩127,120 | ₩127,710 | +0.46% | 246만 |
|---|
| 2025.12.09 | ₩127,509 | ₩127,549 | ₩127,147 | ₩127,160 | -0.27% | 182.2만 |
|---|
| 2025.12.08 | ₩127,133 | ₩127,549 | ₩127,133 | ₩127,268 | +0.11% | 274만 |
|---|
| 2025.12.05 | ₩127,764 | ₩127,764 | ₩127,469 | ₩127,589 | -0.14% | 133.6만 |
|---|
| 2025.12.04 | ₩127,777 | ₩127,804 | ₩127,563 | ₩127,616 | -0.13% | 314.4만 |
|---|
| 2025.12.03 | ₩127,951 | ₩128,019 | ₩127,777 | ₩127,978 | +0.02% | 201.6만 |
|---|
| 2025.12.02 | ₩127,603 | ₩127,804 | ₩127,522 | ₩127,737 | +0.11% | 345.6만 |
|---|
| 2025.12.01 | ₩127,522 | ₩127,576 | ₩127,388 | ₩127,509 | -0.01% | 285.3만 |
|---|
| 2025.11.28 | ₩128,434 | ₩128,649 | ₩128,273 | ₩128,434 | 0.00% | 163만 |
|---|
| 2025.11.26 | ₩128,461 | ₩128,743 | ₩128,354 | ₩128,716 | +0.20% | 306.6만 |
|---|
| 2025.11.25 | ₩128,394 | ₩128,743 | ₩128,340 | ₩128,635 | +0.19% | 239.9만 |
|---|
| 2025.11.24 | ₩128,193 | ₩128,260 | ₩128,045 | ₩128,260 | +0.05% | 328만 |
|---|
| 2025.11.21 | ₩128,072 | ₩128,112 | ₩127,804 | ₩128,059 | -0.01% | 339.6만 |
|---|
| 2025.11.20 | ₩127,616 | ₩127,764 | ₩127,576 | ₩127,656 | +0.03% | 255.4만 |
|---|
| 2025.11.19 | ₩127,697 | ₩127,737 | ₩127,375 | ₩127,509 | -0.15% | 657.3만 |
|---|
| 2025.11.18 | ₩127,670 | ₩127,737 | ₩127,402 | ₩127,482 | -0.15% | 327.4만 |
|---|
| 2025.11.17 | ₩127,603 | ₩127,656 | ₩127,415 | ₩127,415 | -0.15% | 225.5만 |
|---|
| 2025.11.14 | ₩127,804 | ₩127,911 | ₩127,442 | ₩127,496 | -0.24% | 203.9만 |
|---|
| 2025.11.13 | ₩127,898 | ₩127,978 | ₩127,603 | ₩127,616 | -0.22% | 2289.3만 |
|---|
| 2025.11.12 | ₩128,206 | ₩128,247 | ₩128,072 | ₩128,086 | -0.09% | 157.6만 |
|---|
| 2025.11.11 | ₩128,099 | ₩128,287 | ₩127,992 | ₩128,273 | +0.14% | 239.9만 |
|---|
| 2025.11.10 | ₩127,777 | ₩127,898 | ₩127,710 | ₩127,791 | +0.01% | 237만 |
|---|
| 2025.11.07 | ₩127,656 | ₩127,965 | ₩127,616 | ₩127,938 | +0.22% | 321.7만 |
|---|
| 2025.11.06 | ₩127,750 | ₩127,911 | ₩127,710 | ₩127,817 | +0.05% | 238.4만 |
|---|
| 2025.11.05 | ₩127,656 | ₩127,670 | ₩127,187 | ₩127,321 | -0.26% | 259.7만 |
|---|
| 2025.11.04 | ₩127,616 | ₩127,777 | ₩127,496 | ₩127,737 | +0.09% | 240.4만 |
|---|
| 2025.11.03 | ₩127,455 | ₩127,630 | ₩127,402 | ₩127,549 | +0.07% | 319.5만 |
|---|
| 2025.10.31 | ₩128,300 | ₩128,367 | ₩128,032 | ₩128,139 | -0.13% | 293.3만 |
|---|
| 2025.10.30 | ₩127,911 | ₩128,381 | ₩127,871 | ₩128,072 | +0.13% | 480.5만 |
|---|
| 2025.10.29 | ₩129,011 | ₩129,011 | ₩128,179 | ₩128,193 | -0.63% | 403.8만 |
|---|
| 2025.10.28 | ₩128,877 | ₩129,078 | ₩128,837 | ₩129,051 | +0.14% | 491.9만 |
|---|
| 2025.10.27 | ₩128,796 | ₩128,944 | ₩128,568 | ₩128,917 | +0.09% | 347.5만 |
|---|
| 2025.10.24 | ₩128,810 | ₩128,837 | ₩128,542 | ₩128,796 | -0.01% | 316만 |
|---|
| 2025.10.23 | ₩128,729 | ₩128,770 | ₩128,501 | ₩128,542 | -0.15% | 214.9만 |
|---|
| 2025.10.22 | ₩128,783 | ₩128,917 | ₩128,689 | ₩128,810 | +0.02% | 309.2만 |
|---|
| 2025.10.21 | ₩128,890 | ₩129,011 | ₩128,783 | ₩128,904 | +0.01% | 283.2만 |
|---|
| 2025.10.20 | ₩128,716 | ₩128,729 | ₩128,555 | ₩128,689 | -0.02% | 481.8만 |
|---|
| 2025.10.17 | ₩128,542 | ₩128,582 | ₩128,327 | ₩128,582 | +0.03% | 459.2만 |
|---|
| 2025.10.16 | ₩128,059 | ₩128,662 | ₩128,019 | ₩128,595 | +0.42% | 496.2만 |
|---|
| 2025.10.15 | ₩128,153 | ₩128,381 | ₩128,045 | ₩128,112 | -0.03% | 769.4만 |
|---|
| 2025.10.14 | ₩128,005 | ₩128,193 | ₩127,898 | ₩128,126 | +0.09% | 554.5만 |
|---|
| 2025.10.13 | ₩127,804 | ₩128,019 | ₩127,710 | ₩128,019 | +0.17% | 134.2만 |
|---|
| 2025.10.10 | ₩127,750 | ₩127,925 | ₩127,482 | ₩127,777 | +0.02% | 330.2만 |
|---|