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 | ₩119,935 | ₩120,257 | ₩119,734 | ₩120,257 | +0.27% | 381.8만 |
| 2026.10.08 | ₩119,306 | ₩120,176 | ₩119,185 | ₩120,176 | +0.73% | 538.9만 |
| 2026.10.07 | ₩118,636 | ₩119,721 | ₩118,636 | ₩119,493 | +0.72% | 498.3만 |
| 2026.10.06 | ₩119,413 | ₩119,788 | ₩119,333 | ₩119,681 | +0.22% | 708.8만 |
| 2026.10.05 | ₩119,346 | ₩119,574 | ₩118,984 | ₩119,319 | -0.02% | 508만 |
| 2026.10.02 | ₩120,297 | ₩120,364 | ₩119,426 | ₩119,493 | -0.67% | 464.7만 |
| 2026.10.01 | ₩119,252 | ₩120,176 | ₩119,091 | ₩119,935 | +0.57% | 948.3만 |
| 2026.09.30 | ₩120,257 | ₩120,270 | ₩119,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,029 |
| -0.19% |
| 1067.1만 |
| 2026.09.29 | ₩120,243 | ₩120,243 | ₩119,493 | ₩119,895 | -0.29% | 928.6만 |
|---|
| 2026.09.28 | ₩120,149 | ₩120,498 | ₩119,828 | ₩120,083 | -0.06% | 573.9만 |
|---|
| 2026.09.25 | ₩120,591 | ₩121,007 | ₩120,136 | ₩120,993 | +0.33% | 739.6만 |
|---|
| 2026.09.24 | ₩121,462 | ₩121,516 | ₩120,350 | ₩120,350 | -0.92% | 574.2만 |
|---|
| 2026.09.23 | ₩122,239 | ₩122,386 | ₩120,913 | ₩121,248 | -0.81% | 1266만 |
|---|
| 2026.09.22 | ₩122,560 | ₩122,734 | ₩122,172 | ₩122,480 | -0.07% | 6094.9만 |
|---|
| 2026.09.21 | ₩122,694 | ₩122,842 | ₩122,600 | ₩122,667 | -0.02% | 329.2만 |
|---|
| 2026.09.18 | ₩122,480 | ₩122,493 | ₩122,239 | ₩122,266 | -0.17% | 507만 |
|---|
| 2026.09.17 | ₩122,788 | ₩122,989 | ₩122,614 | ₩122,962 | +0.14% | 199.3만 |
|---|
| 2026.09.16 | ₩122,426 | ₩122,708 | ₩122,051 | ₩122,185 | -0.20% | 213.6만 |
|---|
| 2026.09.15 | ₩122,199 | ₩122,279 | ₩121,998 | ₩122,199 | 0.00% | 260.4만 |
|---|
| 2026.09.14 | ₩122,158 | ₩122,574 | ₩121,904 | ₩122,172 | +0.01% | 306.7만 |
|---|
| 2026.09.11 | ₩122,815 | ₩122,895 | ₩122,333 | ₩122,386 | -0.35% | 386.1만 |
|---|
| 2026.09.10 | ₩122,855 | ₩122,949 | ₩122,493 | ₩122,520 | -0.27% | 431.7만 |
|---|
| 2026.09.09 | ₩123,766 | ₩123,940 | ₩123,458 | ₩123,511 | -0.21% | 143.8만 |
|---|
| 2026.09.08 | ₩124,127 | ₩124,194 | ₩123,819 | ₩123,926 | -0.16% | 130만 |
|---|
| 2026.09.04 | ₩124,208 | ₩124,275 | ₩124,074 | ₩124,181 | -0.02% | 156.5만 |
|---|
| 2026.09.03 | ₩124,315 | ₩124,328 | ₩124,087 | ₩124,100 | -0.17% | 210.2만 |
|---|
| 2026.09.02 | ₩123,806 | ₩123,913 | ₩123,592 | ₩123,900 | +0.08% | 295.3만 |
|---|
| 2026.09.01 | ₩123,846 | ₩124,167 | ₩123,685 | ₩123,766 | -0.06% | 274.4만 |
|---|
| 2026.08.31 | ₩124,623 | ₩124,703 | ₩124,489 | ₩124,690 | +0.05% | 224만 |
|---|
| 2026.08.28 | ₩125,333 | ₩125,480 | ₩124,717 | ₩124,784 | -0.44% | 191만 |
|---|
| 2026.08.27 | ₩125,333 | ₩125,440 | ₩125,172 | ₩125,252 | -0.06% | 176만 |
|---|
| 2026.08.26 | ₩125,386 | ₩125,386 | ₩125,172 | ₩125,333 | -0.04% | 193.9만 |
|---|
| 2026.08.25 | ₩125,359 | ₩125,627 | ₩125,239 | ₩125,587 | +0.18% | 638.8만 |
|---|
| 2026.08.24 | ₩124,770 | ₩125,011 | ₩124,757 | ₩124,971 | +0.16% | 126.6만 |
|---|
| 2026.08.21 | ₩124,904 | ₩124,904 | ₩124,623 | ₩124,717 | -0.15% | 224.5만 |
|---|
| 2026.08.20 | ₩124,917 | ₩125,038 | ₩124,730 | ₩124,958 | +0.03% | 208.2만 |
|---|
| 2026.08.19 | ₩125,145 | ₩125,346 | ₩124,904 | ₩125,319 | +0.14% | 668.9만 |
|---|
| 2026.08.18 | ₩124,502 | ₩124,797 | ₩124,409 | ₩124,663 | +0.13% | 253.7만 |
|---|
| 2026.08.17 | ₩124,663 | ₩124,824 | ₩124,516 | ₩124,623 | -0.03% | 165.8만 |
|---|
| 2026.08.14 | ₩125,212 | ₩125,239 | ₩124,743 | ₩124,824 | -0.31% | 177.4만 |
|---|
| 2026.08.13 | ₩125,185 | ₩125,480 | ₩125,132 | ₩125,212 | +0.02% | 220.4만 |
|---|
| 2026.08.12 | ₩124,984 | ₩124,984 | ₩124,717 | ₩124,810 | -0.14% | 167.9만 |
|---|
| 2026.08.11 | ₩124,676 | ₩124,797 | ₩124,516 | ₩124,596 | -0.06% | 193.7만 |
|---|
| 2026.08.10 | ₩124,810 | ₩124,810 | ₩124,409 | ₩124,449 | -0.29% | 195.9만 |
|---|
| 2026.08.07 | ₩124,984 | ₩125,038 | ₩124,690 | ₩124,917 | -0.05% | 141.6만 |
|---|
| 2026.08.06 | ₩124,931 | ₩124,931 | ₩124,475 | ₩124,569 | -0.29% | 173.8만 |
|---|
| 2026.08.05 | ₩124,944 | ₩125,105 | ₩124,810 | ₩125,011 | +0.05% | 116.2만 |
|---|
| 2026.08.04 | ₩124,743 | ₩124,998 | ₩124,663 | ₩124,958 | +0.17% | 158.5만 |
|---|
| 2026.08.03 | ₩124,355 | ₩124,355 | ₩124,127 | ₩124,181 | -0.14% | 360.2만 |
|---|
| 2026.07.31 | ₩124,770 | ₩124,770 | ₩124,234 | ₩124,449 | -0.26% | 274.3만 |
|---|
| 2026.07.30 | ₩125,092 | ₩125,199 | ₩124,904 | ₩124,944 | -0.12% | 183.3만 |
|---|
| 2026.07.29 | ₩125,239 | ₩125,453 | ₩124,837 | ₩124,864 | -0.30% | 671.5만 |
|---|
| 2026.07.28 | ₩125,225 | ₩125,627 | ₩125,199 | ₩125,453 | +0.18% | 106.3만 |
|---|
| 2026.07.27 | ₩124,904 | ₩125,132 | ₩124,850 | ₩125,051 | +0.12% | 190.1만 |
|---|
| 2026.07.24 | ₩124,529 | ₩124,917 | ₩124,435 | ₩124,703 | +0.14% | 197만 |
|---|
| 2026.07.23 | ₩124,435 | ₩124,489 | ₩124,315 | ₩124,395 | -0.03% | 157.4만 |
|---|
| 2026.07.22 | ₩125,025 | ₩125,025 | ₩124,703 | ₩124,757 | -0.21% | 219.8만 |
|---|
| 2026.07.21 | ₩125,145 | ₩125,159 | ₩124,891 | ₩125,105 | -0.03% | 106.7만 |
|---|
| 2026.07.20 | ₩125,748 | ₩125,748 | ₩125,239 | ₩125,319 | -0.34% | 105만 |
|---|
| 2026.07.17 | ₩125,788 | ₩125,989 | ₩125,574 | ₩125,600 | -0.15% | 133.8만 |
|---|
| 2026.07.16 | ₩125,614 | ₩125,667 | ₩125,400 | ₩125,574 | -0.03% | 145.4만 |
|---|
| 2026.07.15 | ₩125,520 | ₩125,788 | ₩125,467 | ₩125,667 | +0.12% | 346.1만 |
|---|
| 2026.07.14 | ₩125,306 | ₩125,667 | ₩125,225 | ₩125,453 | +0.12% | 168.9만 |
|---|
| 2026.07.13 | ₩125,252 | ₩125,252 | ₩124,864 | ₩124,904 | -0.28% | 147.3만 |
|---|
| 2026.07.10 | ₩125,734 | ₩125,748 | ₩125,413 | ₩125,520 | -0.17% | 169.7만 |
|---|
| 2026.07.09 | ₩125,600 | ₩125,828 | ₩125,520 | ₩125,654 | +0.04% | 136.6만 |
|---|
| 2026.07.08 | ₩125,507 | ₩125,587 | ₩125,252 | ₩125,480 | -0.02% | 221.6만 |
|---|
| 2026.07.07 | ₩126,163 | ₩126,163 | ₩125,641 | ₩125,681 | -0.38% | 199.1만 |
|---|
| 2026.07.06 | ₩126,056 | ₩126,284 | ₩125,975 | ₩126,270 | +0.17% | 155.2만 |
|---|
| 2026.07.02 | ₩126,002 | ₩126,217 | ₩125,935 | ₩126,069 | +0.05% | 164.5만 |
|---|
| 2026.07.01 | ₩125,882 | ₩126,150 | ₩125,842 | ₩125,922 | +0.03% | 234.3만 |
|---|
| 2026.06.30 | ₩127,060 | ₩127,101 | ₩126,565 | ₩126,592 | -0.37% | 206.7만 |
|---|
| 2026.06.29 | ₩127,101 | ₩127,288 | ₩127,101 | ₩127,194 | +0.07% | 176.5만 |
|---|
| 2026.06.26 | ₩127,087 | ₩127,382 | ₩127,087 | ₩127,141 | +0.04% | 404.8만 |
|---|
| 2026.06.25 | ₩127,234 | ₩127,315 | ₩127,087 | ₩127,127 | -0.08% | 135.8만 |
|---|
| 2026.06.24 | ₩126,886 | ₩127,007 | ₩126,806 | ₩126,900 | +0.01% | 163.6만 |
|---|
| 2026.06.23 | ₩126,297 | ₩126,484 | ₩126,297 | ₩126,351 | +0.04% | 163.2만 |
|---|
| 2026.06.22 | ₩126,364 | ₩126,391 | ₩126,109 | ₩126,230 | -0.11% | 206.2만 |
|---|
| 2026.06.18 | ₩126,592 | ₩126,886 | ₩126,458 | ₩126,538 | -0.04% | 130.2만 |
|---|
| 2026.06.17 | ₩126,967 | ₩127,007 | ₩126,096 | ₩126,150 | -0.64% | 262.8만 |
|---|
| 2026.06.16 | ₩126,632 | ₩126,953 | ₩126,632 | ₩126,833 | +0.16% | 126.4만 |
|---|
| 2026.06.15 | ₩126,739 | ₩126,806 | ₩126,511 | ₩126,592 | -0.12% | 107.7만 |
|---|
| 2026.06.12 | ₩126,310 | ₩126,484 | ₩126,123 | ₩126,404 | +0.07% | 135.7만 |
|---|
| 2026.06.11 | ₩125,815 | ₩126,645 | ₩125,801 | ₩126,592 | +0.62% | 215만 |
|---|
| 2026.06.10 | ₩125,868 | ₩125,975 | ₩125,641 | ₩125,775 | -0.07% | 125.4만 |
|---|
| 2026.06.09 | ₩125,734 | ₩125,909 | ₩125,627 | ₩125,748 | +0.01% | 301.9만 |
|---|
| 2026.06.08 | ₩125,882 | ₩125,922 | ₩125,467 | ₩125,493 | -0.31% | 586.9만 |
|---|
| 2026.06.05 | ₩125,788 | ₩125,788 | ₩125,453 | ₩125,547 | -0.19% | 286.6만 |
|---|
| 2026.06.04 | ₩126,243 | ₩126,351 | ₩126,163 | ₩126,176 | -0.05% | 202.2만 |
|---|
| 2026.06.03 | ₩126,136 | ₩126,176 | ₩125,868 | ₩126,042 | -0.07% | 267.7만 |
|---|
| 2026.06.02 | ₩126,417 | ₩126,417 | ₩126,190 | ₩126,337 | -0.06% | 189.2만 |
|---|
| 2026.06.01 | ₩126,029 | ₩126,337 | ₩125,855 | ₩126,324 | +0.23% | 223.6만 |
|---|
| 2026.05.29 | ₩126,967 | ₩127,074 | ₩126,806 | ₩126,953 | -0.01% | 231.3만 |
|---|
| 2026.05.28 | ₩126,471 | ₩126,886 | ₩126,364 | ₩126,846 | +0.30% | 625.4만 |
|---|
| 2026.05.27 | ₩126,538 | ₩126,632 | ₩126,391 | ₩126,404 | -0.11% | 172만 |
|---|
| 2026.05.26 | ₩126,458 | ₩126,458 | ₩126,190 | ₩126,337 | -0.10% | 152.3만 |
|---|
| 2026.05.22 | ₩125,949 | ₩126,002 | ₩125,480 | ₩126,002 | +0.04% | 165.6만 |
|---|
| 2026.05.21 | ₩125,105 | ₩125,868 | ₩124,944 | ₩125,761 | +0.52% | 235만 |
|---|
| 2026.05.20 | ₩124,663 | ₩125,708 | ₩124,663 | ₩125,574 | +0.73% | 271.6만 |
|---|
| 2026.05.19 | ₩124,596 | ₩124,931 | ₩124,449 | ₩124,663 | +0.05% | 392.9만 |
|---|
| 2026.05.18 | ₩125,453 | ₩125,547 | ₩124,931 | ₩125,212 | -0.19% | 244.9만 |
|---|
| 2026.05.15 | ₩125,520 | ₩125,600 | ₩125,225 | ₩125,319 | -0.16% | 283.3만 |
|---|
| 2026.05.14 | ₩126,645 | ₩126,645 | ₩126,257 | ₩126,257 | -0.31% | 178.9만 |
|---|
| 2026.05.13 | ₩126,069 | ₩126,364 | ₩125,975 | ₩126,364 | +0.23% | 132.3만 |
|---|
| 2026.05.12 | ₩126,431 | ₩126,431 | ₩126,163 | ₩126,190 | -0.19% | 300.4만 |
|---|
| 2026.05.11 | ₩126,926 | ₩126,940 | ₩126,672 | ₩126,792 | -0.11% | 251.6만 |
|---|
| 2026.05.08 | ₩127,154 | ₩127,167 | ₩126,953 | ₩127,114 | -0.03% | 171만 |
|---|
| 2026.05.07 | ₩127,208 | ₩127,208 | ₩126,578 | ₩126,672 | -0.42% | 166.6만 |
|---|
| 2026.05.06 | ₩126,833 | ₩127,047 | ₩126,766 | ₩126,967 | +0.11% | 138.3만 |
|---|
| 2026.05.05 | ₩126,243 | ₩126,498 | ₩126,203 | ₩126,310 | +0.05% | 179.6만 |
|---|
| 2026.05.04 | ₩126,484 | ₩126,484 | ₩125,909 | ₩126,096 | -0.31% | 214.3만 |
|---|
| 2026.05.01 | ₩126,444 | ₩126,873 | ₩126,444 | ₩126,565 | +0.10% | 166.7만 |
|---|
| 2026.04.30 | ₩126,953 | ₩127,101 | ₩126,873 | ₩126,940 | -0.01% | 158.9만 |
|---|
| 2026.04.29 | ₩126,953 | ₩127,020 | ₩126,578 | ₩126,712 | -0.19% | 197.6만 |
|---|
| 2026.04.28 | ₩127,435 | ₩127,435 | ₩127,248 | ₩127,342 | -0.07% | 145.5만 |
|---|
| 2026.04.27 | ₩127,476 | ₩127,583 | ₩127,315 | ₩127,315 | -0.13% | 122.1만 |
|---|
| 2026.04.24 | ₩127,275 | ₩127,623 | ₩127,181 | ₩127,542 | +0.21% | 511.1만 |
|---|
| 2026.04.23 | ₩127,609 | ₩127,743 | ₩127,194 | ₩127,342 | -0.21% | 140.7만 |
|---|
| 2026.04.22 | ₩127,784 | ₩127,824 | ₩127,596 | ₩127,623 | -0.13% | 176.4만 |
|---|
| 2026.04.21 | ₩127,663 | ₩127,730 | ₩127,328 | ₩127,328 | -0.26% | 121.4만 |
|---|
| 2026.04.20 | ₩127,984 | ₩127,984 | ₩127,703 | ₩127,851 | -0.10% | 95.6만 |
|---|
| 2026.04.17 | ₩128,078 | ₩128,226 | ₩127,864 | ₩127,971 | -0.08% | 223.4만 |
|---|
| 2026.04.16 | ₩127,797 | ₩127,797 | ₩127,422 | ₩127,569 | -0.18% | 111만 |
|---|
| 2026.04.15 | ₩127,583 | ₩127,636 | ₩127,409 | ₩127,596 | +0.01% | 127.7만 |
|---|
| 2026.04.14 | ₩127,422 | ₩127,851 | ₩127,395 | ₩127,851 | +0.34% | 149만 |
|---|
| 2026.04.13 | ₩127,020 | ₩127,516 | ₩127,007 | ₩127,502 | +0.38% | 195.2만 |
|---|
| 2026.04.10 | ₩127,315 | ₩127,422 | ₩127,114 | ₩127,194 | -0.09% | 172.5만 |
|---|
| 2026.04.09 | ₩127,328 | ₩127,636 | ₩127,007 | ₩127,449 | +0.09% | 144.9만 |
|---|
| 2026.04.08 | ₩127,663 | ₩127,703 | ₩127,315 | ₩127,315 | -0.27% | 418.1만 |
|---|
| 2026.04.07 | ₩126,940 | ₩127,074 | ₩126,484 | ₩127,047 | +0.08% | 147.8만 |
|---|
| 2026.04.06 | ₩126,819 | ₩127,047 | ₩126,659 | ₩126,779 | -0.03% | 258.5만 |
|---|
| 2026.04.02 | ₩126,645 | ₩127,114 | ₩126,645 | ₩127,047 | +0.32% | 230.5만 |
|---|
| 2026.04.01 | ₩126,859 | ₩127,007 | ₩126,685 | ₩126,792 | -0.05% | 407.3만 |
|---|
| 2026.03.31 | ₩127,194 | ₩127,449 | ₩126,993 | ₩127,167 | -0.02% | 583.5만 |
|---|
| 2026.03.30 | ₩126,766 | ₩127,047 | ₩126,685 | ₩126,859 | +0.07% | 175만 |
|---|
| 2026.03.27 | ₩125,600 | ₩126,163 | ₩125,587 | ₩126,056 | +0.36% | 236.9만 |
|---|
| 2026.03.26 | ₩126,444 | ₩126,726 | ₩125,895 | ₩125,949 | -0.39% | 267.1만 |
|---|
| 2026.03.25 | ₩126,766 | ₩126,967 | ₩126,618 | ₩126,873 | +0.08% | 166.9만 |
|---|
| 2026.03.24 | ₩126,096 | ₩126,592 | ₩125,989 | ₩126,203 | +0.08% | 558.1만 |
|---|
| 2026.03.23 | ₩126,444 | ₩126,940 | ₩126,310 | ₩126,618 | +0.14% | 406.3만 |
|---|
| 2026.03.20 | ₩126,900 | ₩126,900 | ₩126,096 | ₩126,096 | -0.63% | 307.9만 |
|---|
| 2026.03.19 | ₩126,859 | ₩127,556 | ₩126,859 | ₩127,355 | +0.39% | 395.8만 |
|---|
| 2026.03.18 | ₩127,676 | ₩127,743 | ₩127,208 | ₩127,208 | -0.37% | 308.6만 |
|---|
| 2026.03.17 | ₩127,944 | ₩128,051 | ₩127,797 | ₩127,918 | -0.02% | 367.6만 |
|---|
| 2026.03.16 | ₩127,609 | ₩127,743 | ₩127,449 | ₩127,663 | +0.04% | 216.7만 |
|---|
| 2026.03.13 | ₩127,275 | ₩127,422 | ₩126,913 | ₩127,101 | -0.14% | 216만 |
|---|
| 2026.03.12 | ₩127,395 | ₩127,449 | ₩126,926 | ₩127,087 | -0.24% | 321.2만 |
|---|
| 2026.03.11 | ₩127,918 | ₩127,984 | ₩127,449 | ₩127,449 | -0.37% | 319.3만 |
|---|
| 2026.03.10 | ₩128,440 | ₩128,534 | ₩128,118 | ₩128,118 | -0.25% | 290.7만 |
|---|
| 2026.03.09 | ₩127,824 | ₩128,480 | ₩127,757 | ₩128,440 | +0.48% | 246.8만 |
|---|
| 2026.03.06 | ₩127,730 | ₩128,306 | ₩127,623 | ₩127,958 | +0.18% | 222.6만 |
|---|
| 2026.03.05 | ₩128,105 | ₩128,293 | ₩127,984 | ₩128,065 | -0.03% | 227.3만 |
|---|
| 2026.03.04 | ₩128,601 | ₩128,627 | ₩128,413 | ₩128,507 | -0.07% | 211.2만 |
|---|
| 2026.03.03 | ₩128,279 | ₩128,708 | ₩128,172 | ₩128,547 | +0.21% | 230만 |
|---|
| 2026.03.02 | ₩128,909 | ₩128,949 | ₩128,627 | ₩128,641 | -0.21% | 577.1만 |
|---|
| 2026.02.27 | ₩129,819 | ₩129,873 | ₩129,685 | ₩129,793 | -0.02% | 187.3만 |
|---|
| 2026.02.26 | ₩129,297 | ₩129,578 | ₩129,297 | ₩129,578 | +0.22% | 164.1만 |
|---|
| 2026.02.25 | ₩129,203 | ₩129,351 | ₩129,176 | ₩129,270 | +0.05% | 174.8만 |
|---|
| 2026.02.24 | ₩129,324 | ₩129,444 | ₩129,176 | ₩129,310 | -0.01% | 170.1만 |
|---|
| 2026.02.23 | ₩129,123 | ₩129,444 | ₩129,096 | ₩129,324 | +0.16% | 252.1만 |
|---|
| 2026.02.20 | ₩128,949 | ₩129,069 | ₩128,788 | ₩129,043 | +0.07% | 219.3만 |
|---|
| 2026.02.19 | ₩128,788 | ₩128,989 | ₩128,761 | ₩128,976 | +0.15% | 310.3만 |
|---|
| 2026.02.18 | ₩128,895 | ₩129,043 | ₩128,842 | ₩128,922 | +0.02% | 271.9만 |
|---|
| 2026.02.17 | ₩129,176 | ₩129,217 | ₩129,016 | ₩129,029 | -0.11% | 194.3만 |
|---|
| 2026.02.13 | ₩129,096 | ₩129,310 | ₩128,989 | ₩129,310 | +0.17% | 192.5만 |
|---|
| 2026.02.12 | ₩128,346 | ₩128,828 | ₩128,346 | ₩128,761 | +0.32% | 246.6만 |
|---|
| 2026.02.11 | ₩128,132 | ₩128,346 | ₩128,078 | ₩128,159 | +0.02% | 170.4만 |
|---|
| 2026.02.10 | ₩128,306 | ₩128,453 | ₩128,252 | ₩128,359 | +0.04% | 134.5만 |
|---|
| 2026.02.09 | ₩127,864 | ₩128,025 | ₩127,784 | ₩127,971 | +0.08% | 203만 |
|---|
| 2026.02.06 | ₩127,998 | ₩128,011 | ₩127,770 | ₩127,944 | -0.04% | 280.6만 |
|---|
| 2026.02.05 | ₩127,770 | ₩127,944 | ₩127,609 | ₩127,891 | +0.09% | 393.6만 |
|---|
| 2026.02.04 | ₩127,502 | ₩127,690 | ₩127,449 | ₩127,502 | 0.00% | 293만 |
|---|
| 2026.02.03 | ₩127,476 | ₩127,583 | ₩127,395 | ₩127,569 | +0.07% | 255.7만 |
|---|
| 2026.02.02 | ₩127,676 | ₩127,757 | ₩127,462 | ₩127,542 | -0.10% | 578.3만 |
|---|
| 2026.01.30 | ₩128,159 | ₩128,212 | ₩128,038 | ₩128,159 | 0.00% | 208.5만 |
|---|
| 2026.01.29 | ₩128,051 | ₩128,346 | ₩127,998 | ₩128,293 | +0.19% | 196.2만 |
|---|
| 2026.01.28 | ₩128,132 | ₩128,212 | ₩127,998 | ₩128,159 | +0.02% | 355.6만 |
|---|
| 2026.01.27 | ₩128,279 | ₩128,386 | ₩128,159 | ₩128,226 | -0.04% | 157.9만 |
|---|
| 2026.01.26 | ₩128,078 | ₩128,239 | ₩128,011 | ₩128,239 | +0.13% | 239.9만 |
|---|
| 2026.01.23 | ₩127,824 | ₩127,998 | ₩127,743 | ₩127,971 | +0.12% | 224.3만 |
|---|
| 2026.01.22 | ₩127,609 | ₩127,904 | ₩127,583 | ₩127,717 | +0.08% | 243만 |
|---|
| 2026.01.21 | ₩127,703 | ₩127,877 | ₩127,583 | ₩127,837 | +0.10% | 262만 |
|---|
| 2026.01.20 | ₩127,529 | ₩127,743 | ₩127,435 | ₩127,449 | -0.06% | 384.4만 |
|---|
| 2026.01.16 | ₩128,132 | ₩128,252 | ₩127,931 | ₩127,998 | -0.10% | 243.5만 |
|---|
| 2026.01.15 | ₩128,319 | ₩128,467 | ₩128,078 | ₩128,118 | -0.16% | 575.8만 |
|---|
| 2026.01.14 | ₩128,185 | ₩128,400 | ₩128,132 | ₩128,346 | +0.13% | 552.7만 |
|---|
| 2026.01.13 | ₩128,239 | ₩128,252 | ₩127,891 | ₩128,159 | -0.06% | 637만 |
|---|
| 2026.01.12 | ₩128,078 | ₩128,346 | ₩128,038 | ₩128,105 | +0.02% | 580.6만 |
|---|
| 2026.01.09 | ₩128,172 | ₩128,467 | ₩127,944 | ₩128,306 | +0.10% | 771.3만 |
|---|
| 2026.01.08 | ₩127,569 | ₩127,583 | ₩127,435 | ₩127,542 | -0.02% | 274.5만 |
|---|
| 2026.01.07 | ₩127,797 | ₩127,837 | ₩127,623 | ₩127,676 | -0.09% | 195.4만 |
|---|
| 2026.01.06 | ₩127,529 | ₩127,663 | ₩127,409 | ₩127,636 | +0.08% | 311.9만 |
|---|
| 2026.01.05 | ₩127,529 | ₩127,770 | ₩127,516 | ₩127,703 | +0.14% | 436.4만 |
|---|
| 2026.01.02 | ₩127,730 | ₩127,757 | ₩127,382 | ₩127,422 | -0.24% | 183.8만 |
|---|
| 2025.12.31 | ₩127,636 | ₩127,810 | ₩127,529 | ₩127,529 | -0.08% | 241.5만 |
|---|
| 2025.12.30 | ₩127,770 | ₩127,877 | ₩127,676 | ₩127,837 | +0.05% | 172.5만 |
|---|
| 2025.12.29 | ₩127,851 | ₩127,904 | ₩127,730 | ₩127,837 | -0.01% | 171.7만 |
|---|
| 2025.12.26 | ₩127,891 | ₩127,918 | ₩127,636 | ₩127,717 | -0.14% | 177.9만 |
|---|
| 2025.12.24 | ₩127,502 | ₩127,824 | ₩127,422 | ₩127,797 | +0.23% | 146.2만 |
|---|
| 2025.12.23 | ₩126,993 | ₩127,422 | ₩126,953 | ₩127,409 | +0.33% | 241.1만 |
|---|
| 2025.12.22 | ₩127,382 | ₩127,395 | ₩127,275 | ₩127,355 | -0.02% | 164.6만 |
|---|
| 2025.12.19 | ₩127,409 | ₩127,502 | ₩127,315 | ₩127,355 | -0.04% | 194.6만 |
|---|
| 2025.12.18 | ₩127,971 | ₩128,025 | ₩127,810 | ₩127,998 | +0.02% | 217.8만 |
|---|
| 2025.12.17 | ₩127,556 | ₩127,690 | ₩127,502 | ₩127,650 | +0.07% | 198.8만 |
|---|
| 2025.12.16 | ₩127,342 | ₩127,650 | ₩127,301 | ₩127,609 | +0.21% | 231.9만 |
|---|
| 2025.12.15 | ₩127,368 | ₩127,542 | ₩127,315 | ₩127,342 | -0.02% | 199.4만 |
|---|
| 2025.12.12 | ₩127,208 | ₩127,342 | ₩127,167 | ₩127,167 | -0.03% | 305.9만 |
|---|
| 2025.12.11 | ₩127,851 | ₩127,984 | ₩127,556 | ₩127,623 | -0.18% | 327.5만 |
|---|
| 2025.12.10 | ₩126,953 | ₩127,542 | ₩126,953 | ₩127,542 | +0.46% | 246만 |
|---|
| 2025.12.09 | ₩127,342 | ₩127,382 | ₩126,980 | ₩126,993 | -0.27% | 182.2만 |
|---|
| 2025.12.08 | ₩126,967 | ₩127,382 | ₩126,967 | ₩127,101 | +0.11% | 274만 |
|---|
| 2025.12.05 | ₩127,596 | ₩127,596 | ₩127,301 | ₩127,422 | -0.14% | 133.6만 |
|---|
| 2025.12.04 | ₩127,609 | ₩127,636 | ₩127,395 | ₩127,449 | -0.13% | 314.4만 |
|---|
| 2025.12.03 | ₩127,784 | ₩127,851 | ₩127,609 | ₩127,810 | +0.02% | 201.6만 |
|---|
| 2025.12.02 | ₩127,435 | ₩127,636 | ₩127,355 | ₩127,569 | +0.11% | 345.6만 |
|---|
| 2025.12.01 | ₩127,355 | ₩127,409 | ₩127,221 | ₩127,342 | -0.01% | 285.3만 |
|---|
| 2025.11.28 | ₩128,266 | ₩128,480 | ₩128,105 | ₩128,266 | 0.00% | 163만 |
|---|
| 2025.11.26 | ₩128,293 | ₩128,574 | ₩128,185 | ₩128,547 | +0.20% | 306.6만 |
|---|
| 2025.11.25 | ₩128,226 | ₩128,574 | ₩128,172 | ₩128,467 | +0.19% | 239.9만 |
|---|
| 2025.11.24 | ₩128,025 | ₩128,092 | ₩127,877 | ₩128,092 | +0.05% | 328만 |
|---|
| 2025.11.21 | ₩127,904 | ₩127,944 | ₩127,636 | ₩127,891 | -0.01% | 339.6만 |
|---|
| 2025.11.20 | ₩127,449 | ₩127,596 | ₩127,409 | ₩127,489 | +0.03% | 255.4만 |
|---|
| 2025.11.19 | ₩127,529 | ₩127,569 | ₩127,208 | ₩127,342 | -0.15% | 657.3만 |
|---|
| 2025.11.18 | ₩127,502 | ₩127,569 | ₩127,234 | ₩127,315 | -0.15% | 327.4만 |
|---|
| 2025.11.17 | ₩127,435 | ₩127,489 | ₩127,248 | ₩127,248 | -0.15% | 225.5만 |
|---|
| 2025.11.14 | ₩127,636 | ₩127,743 | ₩127,275 | ₩127,328 | -0.24% | 203.9만 |
|---|
| 2025.11.13 | ₩127,730 | ₩127,810 | ₩127,435 | ₩127,449 | -0.22% | 2289.3만 |
|---|
| 2025.11.12 | ₩128,038 | ₩128,078 | ₩127,904 | ₩127,918 | -0.09% | 157.6만 |
|---|
| 2025.11.11 | ₩127,931 | ₩128,118 | ₩127,824 | ₩128,105 | +0.14% | 239.9만 |
|---|
| 2025.11.10 | ₩127,609 | ₩127,730 | ₩127,542 | ₩127,623 | +0.01% | 237만 |
|---|
| 2025.11.07 | ₩127,489 | ₩127,797 | ₩127,449 | ₩127,770 | +0.22% | 321.7만 |
|---|
| 2025.11.06 | ₩127,583 | ₩127,743 | ₩127,542 | ₩127,650 | +0.05% | 238.4만 |
|---|
| 2025.11.05 | ₩127,489 | ₩127,502 | ₩127,020 | ₩127,154 | -0.26% | 259.7만 |
|---|
| 2025.11.04 | ₩127,449 | ₩127,609 | ₩127,328 | ₩127,569 | +0.09% | 240.4만 |
|---|
| 2025.11.03 | ₩127,288 | ₩127,462 | ₩127,234 | ₩127,382 | +0.07% | 319.5만 |
|---|
| 2025.10.31 | ₩128,132 | ₩128,199 | ₩127,864 | ₩127,971 | -0.13% | 293.3만 |
|---|
| 2025.10.30 | ₩127,743 | ₩128,212 | ₩127,703 | ₩127,904 | +0.13% | 480.5만 |
|---|
| 2025.10.29 | ₩128,842 | ₩128,842 | ₩128,011 | ₩128,025 | -0.63% | 403.8만 |
|---|
| 2025.10.28 | ₩128,708 | ₩128,909 | ₩128,668 | ₩128,882 | +0.14% | 491.9만 |
|---|
| 2025.10.27 | ₩128,627 | ₩128,775 | ₩128,400 | ₩128,748 | +0.09% | 347.5만 |
|---|
| 2025.10.24 | ₩128,641 | ₩128,668 | ₩128,373 | ₩128,627 | -0.01% | 316만 |
|---|
| 2025.10.23 | ₩128,560 | ₩128,601 | ₩128,333 | ₩128,373 | -0.15% | 214.9만 |
|---|
| 2025.10.22 | ₩128,614 | ₩128,748 | ₩128,520 | ₩128,641 | +0.02% | 309.2만 |
|---|
| 2025.10.21 | ₩128,721 | ₩128,842 | ₩128,614 | ₩128,734 | +0.01% | 283.2만 |
|---|
| 2025.10.20 | ₩128,547 | ₩128,560 | ₩128,386 | ₩128,520 | -0.02% | 481.8만 |
|---|
| 2025.10.17 | ₩128,373 | ₩128,413 | ₩128,159 | ₩128,413 | +0.03% | 459.2만 |
|---|
| 2025.10.16 | ₩127,891 | ₩128,493 | ₩127,851 | ₩128,426 | +0.42% | 496.2만 |
|---|
| 2025.10.15 | ₩127,984 | ₩128,212 | ₩127,877 | ₩127,944 | -0.03% | 769.4만 |
|---|
| 2025.10.14 | ₩127,837 | ₩128,025 | ₩127,730 | ₩127,958 | +0.09% | 554.5만 |
|---|
| 2025.10.13 | ₩127,636 | ₩127,851 | ₩127,542 | ₩127,851 | +0.17% | 134.2만 |
|---|
| 2025.10.10 | ₩127,583 | ₩127,757 | ₩127,315 | ₩127,609 | +0.02% | 330.2만 |
|---|