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 | ₩119,915 | ₩120,236 | ₩119,714 | ₩120,236 | +0.27% | 381.8만 |
| 2026.10.08 | ₩119,285 | ₩120,156 | ₩119,165 | ₩120,156 | +0.73% | 538.9만 |
| 2026.10.07 | ₩118,616 | ₩119,700 | ₩118,616 | ₩119,473 | +0.72% | 498.3만 |
| 2026.10.06 | ₩119,392 | ₩119,767 | ₩119,312 | ₩119,660 | +0.22% | 708.8만 |
| 2026.10.05 | ₩119,325 | ₩119,553 | ₩118,964 | ₩119,299 | -0.02% | 508만 |
| 2026.10.02 | ₩120,276 | ₩120,343 | ₩119,406 | ₩119,473 | -0.67% | 464.7만 |
| 2026.10.01 | ₩119,232 | ₩120,156 | ₩119,071 | ₩119,915 | +0.57% | 948.3만 |
| 2026.09.30 | ₩120,236 | ₩120,249 | ₩119,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,008 |
| -0.19% |
| 1067.1만 |
| 2026.09.29 | ₩120,223 | ₩120,223 | ₩119,473 | ₩119,874 | -0.29% | 928.6만 |
|---|
| 2026.09.28 | ₩120,129 | ₩120,477 | ₩119,807 | ₩120,062 | -0.06% | 573.9만 |
|---|
| 2026.09.25 | ₩120,571 | ₩120,986 | ₩120,115 | ₩120,972 | +0.33% | 739.6만 |
|---|
| 2026.09.24 | ₩121,441 | ₩121,495 | ₩120,330 | ₩120,330 | -0.92% | 574.2만 |
|---|
| 2026.09.23 | ₩122,218 | ₩122,365 | ₩120,892 | ₩121,227 | -0.81% | 1266만 |
|---|
| 2026.09.22 | ₩122,539 | ₩122,713 | ₩122,151 | ₩122,459 | -0.07% | 6094.9만 |
|---|
| 2026.09.21 | ₩122,673 | ₩122,820 | ₩122,579 | ₩122,646 | -0.02% | 329.2만 |
|---|
| 2026.09.18 | ₩122,459 | ₩122,472 | ₩122,218 | ₩122,245 | -0.17% | 507만 |
|---|
| 2026.09.17 | ₩122,767 | ₩122,968 | ₩122,593 | ₩122,941 | +0.14% | 199.3만 |
|---|
| 2026.09.16 | ₩122,405 | ₩122,687 | ₩122,030 | ₩122,164 | -0.20% | 213.6만 |
|---|
| 2026.09.15 | ₩122,178 | ₩122,258 | ₩121,977 | ₩122,178 | 0.00% | 260.4만 |
|---|
| 2026.09.14 | ₩122,137 | ₩122,553 | ₩121,883 | ₩122,151 | +0.01% | 306.7만 |
|---|
| 2026.09.11 | ₩122,794 | ₩122,874 | ₩122,312 | ₩122,365 | -0.35% | 386.1만 |
|---|
| 2026.09.10 | ₩122,834 | ₩122,928 | ₩122,472 | ₩122,499 | -0.27% | 431.7만 |
|---|
| 2026.09.09 | ₩123,744 | ₩123,918 | ₩123,436 | ₩123,490 | -0.21% | 143.8만 |
|---|
| 2026.09.08 | ₩124,106 | ₩124,173 | ₩123,798 | ₩123,905 | -0.16% | 130만 |
|---|
| 2026.09.04 | ₩124,186 | ₩124,253 | ₩124,052 | ₩124,159 | -0.02% | 156.5만 |
|---|
| 2026.09.03 | ₩124,293 | ₩124,307 | ₩124,066 | ₩124,079 | -0.17% | 210.2만 |
|---|
| 2026.09.02 | ₩123,785 | ₩123,892 | ₩123,570 | ₩123,878 | +0.08% | 295.3만 |
|---|
| 2026.09.01 | ₩123,825 | ₩124,146 | ₩123,664 | ₩123,744 | -0.06% | 274.4만 |
|---|
| 2026.08.31 | ₩124,601 | ₩124,682 | ₩124,467 | ₩124,668 | +0.05% | 224만 |
|---|
| 2026.08.28 | ₩125,311 | ₩125,458 | ₩124,695 | ₩124,762 | -0.44% | 191만 |
|---|
| 2026.08.27 | ₩125,311 | ₩125,418 | ₩125,150 | ₩125,231 | -0.06% | 176만 |
|---|
| 2026.08.26 | ₩125,365 | ₩125,365 | ₩125,150 | ₩125,311 | -0.04% | 193.9만 |
|---|
| 2026.08.25 | ₩125,338 | ₩125,606 | ₩125,217 | ₩125,566 | +0.18% | 638.8만 |
|---|
| 2026.08.24 | ₩124,749 | ₩124,990 | ₩124,735 | ₩124,950 | +0.16% | 126.6만 |
|---|
| 2026.08.21 | ₩124,883 | ₩124,883 | ₩124,601 | ₩124,695 | -0.15% | 224.5만 |
|---|
| 2026.08.20 | ₩124,896 | ₩125,017 | ₩124,709 | ₩124,936 | +0.03% | 208.2만 |
|---|
| 2026.08.19 | ₩125,124 | ₩125,324 | ₩124,883 | ₩125,298 | +0.14% | 668.9만 |
|---|
| 2026.08.18 | ₩124,481 | ₩124,775 | ₩124,387 | ₩124,642 | +0.13% | 253.7만 |
|---|
| 2026.08.17 | ₩124,642 | ₩124,802 | ₩124,494 | ₩124,601 | -0.03% | 165.8만 |
|---|
| 2026.08.14 | ₩125,191 | ₩125,217 | ₩124,722 | ₩124,802 | -0.31% | 177.4만 |
|---|
| 2026.08.13 | ₩125,164 | ₩125,458 | ₩125,110 | ₩125,191 | +0.02% | 220.4만 |
|---|
| 2026.08.12 | ₩124,963 | ₩124,963 | ₩124,695 | ₩124,789 | -0.14% | 167.9만 |
|---|
| 2026.08.11 | ₩124,655 | ₩124,775 | ₩124,494 | ₩124,575 | -0.06% | 193.7만 |
|---|
| 2026.08.10 | ₩124,789 | ₩124,789 | ₩124,387 | ₩124,427 | -0.29% | 195.9만 |
|---|
| 2026.08.07 | ₩124,963 | ₩125,017 | ₩124,668 | ₩124,896 | -0.05% | 141.6만 |
|---|
| 2026.08.06 | ₩124,909 | ₩124,909 | ₩124,454 | ₩124,548 | -0.29% | 173.8만 |
|---|
| 2026.08.05 | ₩124,923 | ₩125,083 | ₩124,789 | ₩124,990 | +0.05% | 116.2만 |
|---|
| 2026.08.04 | ₩124,722 | ₩124,976 | ₩124,642 | ₩124,936 | +0.17% | 158.5만 |
|---|
| 2026.08.03 | ₩124,334 | ₩124,334 | ₩124,106 | ₩124,159 | -0.14% | 360.2만 |
|---|
| 2026.07.31 | ₩124,749 | ₩124,749 | ₩124,213 | ₩124,427 | -0.26% | 274.3만 |
|---|
| 2026.07.30 | ₩125,070 | ₩125,177 | ₩124,883 | ₩124,923 | -0.12% | 183.3만 |
|---|
| 2026.07.29 | ₩125,217 | ₩125,432 | ₩124,816 | ₩124,842 | -0.30% | 671.5만 |
|---|
| 2026.07.28 | ₩125,204 | ₩125,606 | ₩125,177 | ₩125,432 | +0.18% | 106.3만 |
|---|
| 2026.07.27 | ₩124,883 | ₩125,110 | ₩124,829 | ₩125,030 | +0.12% | 190.1만 |
|---|
| 2026.07.24 | ₩124,508 | ₩124,896 | ₩124,414 | ₩124,682 | +0.14% | 197만 |
|---|
| 2026.07.23 | ₩124,414 | ₩124,467 | ₩124,293 | ₩124,374 | -0.03% | 157.4만 |
|---|
| 2026.07.22 | ₩125,003 | ₩125,003 | ₩124,682 | ₩124,735 | -0.21% | 219.8만 |
|---|
| 2026.07.21 | ₩125,124 | ₩125,137 | ₩124,869 | ₩125,083 | -0.03% | 106.7만 |
|---|
| 2026.07.20 | ₩125,726 | ₩125,726 | ₩125,217 | ₩125,298 | -0.34% | 105만 |
|---|
| 2026.07.17 | ₩125,766 | ₩125,967 | ₩125,552 | ₩125,579 | -0.15% | 133.8만 |
|---|
| 2026.07.16 | ₩125,592 | ₩125,646 | ₩125,378 | ₩125,552 | -0.03% | 145.4만 |
|---|
| 2026.07.15 | ₩125,499 | ₩125,766 | ₩125,445 | ₩125,646 | +0.12% | 346.1만 |
|---|
| 2026.07.14 | ₩125,284 | ₩125,646 | ₩125,204 | ₩125,432 | +0.12% | 168.9만 |
|---|
| 2026.07.13 | ₩125,231 | ₩125,231 | ₩124,842 | ₩124,883 | -0.28% | 147.3만 |
|---|
| 2026.07.10 | ₩125,713 | ₩125,726 | ₩125,391 | ₩125,499 | -0.17% | 169.7만 |
|---|
| 2026.07.09 | ₩125,579 | ₩125,807 | ₩125,499 | ₩125,632 | +0.04% | 136.6만 |
|---|
| 2026.07.08 | ₩125,485 | ₩125,566 | ₩125,231 | ₩125,458 | -0.02% | 221.6만 |
|---|
| 2026.07.07 | ₩126,141 | ₩126,141 | ₩125,619 | ₩125,659 | -0.38% | 199.1만 |
|---|
| 2026.07.06 | ₩126,034 | ₩126,262 | ₩125,954 | ₩126,248 | +0.17% | 155.2만 |
|---|
| 2026.07.02 | ₩125,981 | ₩126,195 | ₩125,914 | ₩126,048 | +0.05% | 164.5만 |
|---|
| 2026.07.01 | ₩125,860 | ₩126,128 | ₩125,820 | ₩125,900 | +0.03% | 234.3만 |
|---|
| 2026.06.30 | ₩127,039 | ₩127,079 | ₩126,543 | ₩126,570 | -0.37% | 206.7만 |
|---|
| 2026.06.29 | ₩127,079 | ₩127,266 | ₩127,079 | ₩127,172 | +0.07% | 176.5만 |
|---|
| 2026.06.26 | ₩127,065 | ₩127,360 | ₩127,065 | ₩127,119 | +0.04% | 404.8만 |
|---|
| 2026.06.25 | ₩127,213 | ₩127,293 | ₩127,065 | ₩127,105 | -0.08% | 135.8만 |
|---|
| 2026.06.24 | ₩126,864 | ₩126,985 | ₩126,784 | ₩126,878 | +0.01% | 163.6만 |
|---|
| 2026.06.23 | ₩126,275 | ₩126,463 | ₩126,275 | ₩126,329 | +0.04% | 163.2만 |
|---|
| 2026.06.22 | ₩126,342 | ₩126,369 | ₩126,088 | ₩126,208 | -0.11% | 206.2만 |
|---|
| 2026.06.18 | ₩126,570 | ₩126,864 | ₩126,436 | ₩126,516 | -0.04% | 130.2만 |
|---|
| 2026.06.17 | ₩126,945 | ₩126,985 | ₩126,074 | ₩126,128 | -0.64% | 262.8만 |
|---|
| 2026.06.16 | ₩126,610 | ₩126,931 | ₩126,610 | ₩126,811 | +0.16% | 126.4만 |
|---|
| 2026.06.15 | ₩126,717 | ₩126,784 | ₩126,489 | ₩126,570 | -0.12% | 107.7만 |
|---|
| 2026.06.12 | ₩126,289 | ₩126,463 | ₩126,101 | ₩126,382 | +0.07% | 135.7만 |
|---|
| 2026.06.11 | ₩125,793 | ₩126,623 | ₩125,780 | ₩126,570 | +0.62% | 215만 |
|---|
| 2026.06.10 | ₩125,847 | ₩125,954 | ₩125,619 | ₩125,753 | -0.07% | 125.4만 |
|---|
| 2026.06.09 | ₩125,713 | ₩125,887 | ₩125,606 | ₩125,726 | +0.01% | 301.9만 |
|---|
| 2026.06.08 | ₩125,860 | ₩125,900 | ₩125,445 | ₩125,472 | -0.31% | 586.9만 |
|---|
| 2026.06.05 | ₩125,766 | ₩125,766 | ₩125,432 | ₩125,525 | -0.19% | 286.6만 |
|---|
| 2026.06.04 | ₩126,222 | ₩126,329 | ₩126,141 | ₩126,155 | -0.05% | 202.2만 |
|---|
| 2026.06.03 | ₩126,115 | ₩126,155 | ₩125,847 | ₩126,021 | -0.07% | 267.7만 |
|---|
| 2026.06.02 | ₩126,396 | ₩126,396 | ₩126,168 | ₩126,315 | -0.06% | 189.2만 |
|---|
| 2026.06.01 | ₩126,007 | ₩126,315 | ₩125,833 | ₩126,302 | +0.23% | 223.6만 |
|---|
| 2026.05.29 | ₩126,945 | ₩127,052 | ₩126,784 | ₩126,931 | -0.01% | 231.3만 |
|---|
| 2026.05.28 | ₩126,449 | ₩126,864 | ₩126,342 | ₩126,824 | +0.30% | 625.4만 |
|---|
| 2026.05.27 | ₩126,516 | ₩126,610 | ₩126,369 | ₩126,382 | -0.11% | 172만 |
|---|
| 2026.05.26 | ₩126,436 | ₩126,436 | ₩126,168 | ₩126,315 | -0.10% | 152.3만 |
|---|
| 2026.05.22 | ₩125,927 | ₩125,981 | ₩125,458 | ₩125,981 | +0.04% | 165.6만 |
|---|
| 2026.05.21 | ₩125,083 | ₩125,847 | ₩124,923 | ₩125,740 | +0.52% | 235만 |
|---|
| 2026.05.20 | ₩124,642 | ₩125,686 | ₩124,642 | ₩125,552 | +0.73% | 271.6만 |
|---|
| 2026.05.19 | ₩124,575 | ₩124,909 | ₩124,427 | ₩124,642 | +0.05% | 392.9만 |
|---|
| 2026.05.18 | ₩125,432 | ₩125,525 | ₩124,909 | ₩125,191 | -0.19% | 244.9만 |
|---|
| 2026.05.15 | ₩125,499 | ₩125,579 | ₩125,204 | ₩125,298 | -0.16% | 283.3만 |
|---|
| 2026.05.14 | ₩126,623 | ₩126,623 | ₩126,235 | ₩126,235 | -0.31% | 178.9만 |
|---|
| 2026.05.13 | ₩126,048 | ₩126,342 | ₩125,954 | ₩126,342 | +0.23% | 132.3만 |
|---|
| 2026.05.12 | ₩126,409 | ₩126,409 | ₩126,141 | ₩126,168 | -0.19% | 300.4만 |
|---|
| 2026.05.11 | ₩126,905 | ₩126,918 | ₩126,650 | ₩126,771 | -0.11% | 251.6만 |
|---|
| 2026.05.08 | ₩127,132 | ₩127,146 | ₩126,931 | ₩127,092 | -0.03% | 171만 |
|---|
| 2026.05.07 | ₩127,186 | ₩127,186 | ₩126,556 | ₩126,650 | -0.42% | 166.6만 |
|---|
| 2026.05.06 | ₩126,811 | ₩127,025 | ₩126,744 | ₩126,945 | +0.11% | 138.3만 |
|---|
| 2026.05.05 | ₩126,222 | ₩126,476 | ₩126,182 | ₩126,289 | +0.05% | 179.6만 |
|---|
| 2026.05.04 | ₩126,463 | ₩126,463 | ₩125,887 | ₩126,074 | -0.31% | 214.3만 |
|---|
| 2026.05.01 | ₩126,423 | ₩126,851 | ₩126,423 | ₩126,543 | +0.10% | 166.7만 |
|---|
| 2026.04.30 | ₩126,931 | ₩127,079 | ₩126,851 | ₩126,918 | -0.01% | 158.9만 |
|---|
| 2026.04.29 | ₩126,931 | ₩126,998 | ₩126,556 | ₩126,690 | -0.19% | 197.6만 |
|---|
| 2026.04.28 | ₩127,413 | ₩127,413 | ₩127,226 | ₩127,320 | -0.07% | 145.5만 |
|---|
| 2026.04.27 | ₩127,454 | ₩127,561 | ₩127,293 | ₩127,293 | -0.13% | 122.1만 |
|---|
| 2026.04.24 | ₩127,253 | ₩127,601 | ₩127,159 | ₩127,521 | +0.21% | 511.1만 |
|---|
| 2026.04.23 | ₩127,588 | ₩127,721 | ₩127,172 | ₩127,320 | -0.21% | 140.7만 |
|---|
| 2026.04.22 | ₩127,762 | ₩127,802 | ₩127,574 | ₩127,601 | -0.13% | 176.4만 |
|---|
| 2026.04.21 | ₩127,641 | ₩127,708 | ₩127,306 | ₩127,306 | -0.26% | 121.4만 |
|---|
| 2026.04.20 | ₩127,962 | ₩127,962 | ₩127,681 | ₩127,829 | -0.10% | 95.6만 |
|---|
| 2026.04.17 | ₩128,056 | ₩128,204 | ₩127,842 | ₩127,949 | -0.08% | 223.4만 |
|---|
| 2026.04.16 | ₩127,775 | ₩127,775 | ₩127,400 | ₩127,547 | -0.18% | 111만 |
|---|
| 2026.04.15 | ₩127,561 | ₩127,614 | ₩127,387 | ₩127,574 | +0.01% | 127.7만 |
|---|
| 2026.04.14 | ₩127,400 | ₩127,829 | ₩127,373 | ₩127,829 | +0.34% | 149만 |
|---|
| 2026.04.13 | ₩126,998 | ₩127,494 | ₩126,985 | ₩127,480 | +0.38% | 195.2만 |
|---|
| 2026.04.10 | ₩127,293 | ₩127,400 | ₩127,092 | ₩127,172 | -0.09% | 172.5만 |
|---|
| 2026.04.09 | ₩127,306 | ₩127,614 | ₩126,985 | ₩127,427 | +0.09% | 144.9만 |
|---|
| 2026.04.08 | ₩127,641 | ₩127,681 | ₩127,293 | ₩127,293 | -0.27% | 418.1만 |
|---|
| 2026.04.07 | ₩126,918 | ₩127,052 | ₩126,463 | ₩127,025 | +0.08% | 147.8만 |
|---|
| 2026.04.06 | ₩126,797 | ₩127,025 | ₩126,637 | ₩126,757 | -0.03% | 258.5만 |
|---|
| 2026.04.02 | ₩126,623 | ₩127,092 | ₩126,623 | ₩127,025 | +0.32% | 230.5만 |
|---|
| 2026.04.01 | ₩126,838 | ₩126,985 | ₩126,664 | ₩126,771 | -0.05% | 407.3만 |
|---|
| 2026.03.31 | ₩127,172 | ₩127,427 | ₩126,972 | ₩127,146 | -0.02% | 583.5만 |
|---|
| 2026.03.30 | ₩126,744 | ₩127,025 | ₩126,664 | ₩126,838 | +0.07% | 175만 |
|---|
| 2026.03.27 | ₩125,579 | ₩126,141 | ₩125,566 | ₩126,034 | +0.36% | 236.9만 |
|---|
| 2026.03.26 | ₩126,423 | ₩126,704 | ₩125,874 | ₩125,927 | -0.39% | 267.1만 |
|---|
| 2026.03.25 | ₩126,744 | ₩126,945 | ₩126,597 | ₩126,851 | +0.08% | 166.9만 |
|---|
| 2026.03.24 | ₩126,074 | ₩126,570 | ₩125,967 | ₩126,182 | +0.08% | 558.1만 |
|---|
| 2026.03.23 | ₩126,423 | ₩126,918 | ₩126,289 | ₩126,597 | +0.14% | 406.3만 |
|---|
| 2026.03.20 | ₩126,878 | ₩126,878 | ₩126,074 | ₩126,074 | -0.63% | 307.9만 |
|---|
| 2026.03.19 | ₩126,838 | ₩127,534 | ₩126,838 | ₩127,333 | +0.39% | 395.8만 |
|---|
| 2026.03.18 | ₩127,654 | ₩127,721 | ₩127,186 | ₩127,186 | -0.37% | 308.6만 |
|---|
| 2026.03.17 | ₩127,922 | ₩128,029 | ₩127,775 | ₩127,896 | -0.02% | 367.6만 |
|---|
| 2026.03.16 | ₩127,588 | ₩127,721 | ₩127,427 | ₩127,641 | +0.04% | 216.7만 |
|---|
| 2026.03.13 | ₩127,253 | ₩127,400 | ₩126,891 | ₩127,079 | -0.14% | 216만 |
|---|
| 2026.03.12 | ₩127,373 | ₩127,427 | ₩126,905 | ₩127,065 | -0.24% | 321.2만 |
|---|
| 2026.03.11 | ₩127,896 | ₩127,962 | ₩127,427 | ₩127,427 | -0.37% | 319.3만 |
|---|
| 2026.03.10 | ₩128,418 | ₩128,512 | ₩128,096 | ₩128,096 | -0.25% | 290.7만 |
|---|
| 2026.03.09 | ₩127,802 | ₩128,458 | ₩127,735 | ₩128,418 | +0.48% | 246.8만 |
|---|
| 2026.03.06 | ₩127,708 | ₩128,284 | ₩127,601 | ₩127,936 | +0.18% | 222.6만 |
|---|
| 2026.03.05 | ₩128,083 | ₩128,270 | ₩127,962 | ₩128,043 | -0.03% | 227.3만 |
|---|
| 2026.03.04 | ₩128,578 | ₩128,605 | ₩128,391 | ₩128,485 | -0.07% | 211.2만 |
|---|
| 2026.03.03 | ₩128,257 | ₩128,686 | ₩128,150 | ₩128,525 | +0.21% | 230만 |
|---|
| 2026.03.02 | ₩128,886 | ₩128,927 | ₩128,605 | ₩128,619 | -0.21% | 577.1만 |
|---|
| 2026.02.27 | ₩129,797 | ₩129,851 | ₩129,663 | ₩129,770 | -0.02% | 187.3만 |
|---|
| 2026.02.26 | ₩129,275 | ₩129,556 | ₩129,275 | ₩129,556 | +0.22% | 164.1만 |
|---|
| 2026.02.25 | ₩129,181 | ₩129,328 | ₩129,154 | ₩129,248 | +0.05% | 174.8만 |
|---|
| 2026.02.24 | ₩129,302 | ₩129,422 | ₩129,154 | ₩129,288 | -0.01% | 170.1만 |
|---|
| 2026.02.23 | ₩129,101 | ₩129,422 | ₩129,074 | ₩129,302 | +0.16% | 252.1만 |
|---|
| 2026.02.20 | ₩128,927 | ₩129,047 | ₩128,766 | ₩129,020 | +0.07% | 219.3만 |
|---|
| 2026.02.19 | ₩128,766 | ₩128,967 | ₩128,739 | ₩128,953 | +0.15% | 310.3만 |
|---|
| 2026.02.18 | ₩128,873 | ₩129,020 | ₩128,819 | ₩128,900 | +0.02% | 271.9만 |
|---|
| 2026.02.17 | ₩129,154 | ₩129,194 | ₩128,994 | ₩129,007 | -0.11% | 194.3만 |
|---|
| 2026.02.13 | ₩129,074 | ₩129,288 | ₩128,967 | ₩129,288 | +0.17% | 192.5만 |
|---|
| 2026.02.12 | ₩128,324 | ₩128,806 | ₩128,324 | ₩128,739 | +0.32% | 246.6만 |
|---|
| 2026.02.11 | ₩128,110 | ₩128,324 | ₩128,056 | ₩128,137 | +0.02% | 170.4만 |
|---|
| 2026.02.10 | ₩128,284 | ₩128,431 | ₩128,230 | ₩128,337 | +0.04% | 134.5만 |
|---|
| 2026.02.09 | ₩127,842 | ₩128,003 | ₩127,762 | ₩127,949 | +0.08% | 203만 |
|---|
| 2026.02.06 | ₩127,976 | ₩127,989 | ₩127,748 | ₩127,922 | -0.04% | 280.6만 |
|---|
| 2026.02.05 | ₩127,748 | ₩127,922 | ₩127,588 | ₩127,869 | +0.09% | 393.6만 |
|---|
| 2026.02.04 | ₩127,480 | ₩127,668 | ₩127,427 | ₩127,480 | 0.00% | 293만 |
|---|
| 2026.02.03 | ₩127,454 | ₩127,561 | ₩127,373 | ₩127,547 | +0.07% | 255.7만 |
|---|
| 2026.02.02 | ₩127,654 | ₩127,735 | ₩127,440 | ₩127,521 | -0.10% | 578.3만 |
|---|
| 2026.01.30 | ₩128,137 | ₩128,190 | ₩128,016 | ₩128,137 | 0.00% | 208.5만 |
|---|
| 2026.01.29 | ₩128,029 | ₩128,324 | ₩127,976 | ₩128,270 | +0.19% | 196.2만 |
|---|
| 2026.01.28 | ₩128,110 | ₩128,190 | ₩127,976 | ₩128,137 | +0.02% | 355.6만 |
|---|
| 2026.01.27 | ₩128,257 | ₩128,364 | ₩128,137 | ₩128,204 | -0.04% | 157.9만 |
|---|
| 2026.01.26 | ₩128,056 | ₩128,217 | ₩127,989 | ₩128,217 | +0.13% | 239.9만 |
|---|
| 2026.01.23 | ₩127,802 | ₩127,976 | ₩127,721 | ₩127,949 | +0.12% | 224.3만 |
|---|
| 2026.01.22 | ₩127,588 | ₩127,882 | ₩127,561 | ₩127,695 | +0.08% | 243만 |
|---|
| 2026.01.21 | ₩127,681 | ₩127,855 | ₩127,561 | ₩127,815 | +0.10% | 262만 |
|---|
| 2026.01.20 | ₩127,507 | ₩127,721 | ₩127,413 | ₩127,427 | -0.06% | 384.4만 |
|---|
| 2026.01.16 | ₩128,110 | ₩128,230 | ₩127,909 | ₩127,976 | -0.10% | 243.5만 |
|---|
| 2026.01.15 | ₩128,297 | ₩128,445 | ₩128,056 | ₩128,096 | -0.16% | 575.8만 |
|---|
| 2026.01.14 | ₩128,163 | ₩128,378 | ₩128,110 | ₩128,324 | +0.13% | 552.7만 |
|---|
| 2026.01.13 | ₩128,217 | ₩128,230 | ₩127,869 | ₩128,137 | -0.06% | 637만 |
|---|
| 2026.01.12 | ₩128,056 | ₩128,324 | ₩128,016 | ₩128,083 | +0.02% | 580.6만 |
|---|
| 2026.01.09 | ₩128,150 | ₩128,445 | ₩127,922 | ₩128,284 | +0.10% | 771.3만 |
|---|
| 2026.01.08 | ₩127,547 | ₩127,561 | ₩127,413 | ₩127,521 | -0.02% | 274.5만 |
|---|
| 2026.01.07 | ₩127,775 | ₩127,815 | ₩127,601 | ₩127,654 | -0.09% | 195.4만 |
|---|
| 2026.01.06 | ₩127,507 | ₩127,641 | ₩127,387 | ₩127,614 | +0.08% | 311.9만 |
|---|
| 2026.01.05 | ₩127,507 | ₩127,748 | ₩127,494 | ₩127,681 | +0.14% | 436.4만 |
|---|
| 2026.01.02 | ₩127,708 | ₩127,735 | ₩127,360 | ₩127,400 | -0.24% | 183.8만 |
|---|
| 2025.12.31 | ₩127,614 | ₩127,788 | ₩127,507 | ₩127,507 | -0.08% | 241.5만 |
|---|
| 2025.12.30 | ₩127,748 | ₩127,855 | ₩127,654 | ₩127,815 | +0.05% | 172.5만 |
|---|
| 2025.12.29 | ₩127,829 | ₩127,882 | ₩127,708 | ₩127,815 | -0.01% | 171.7만 |
|---|
| 2025.12.26 | ₩127,869 | ₩127,896 | ₩127,614 | ₩127,695 | -0.14% | 177.9만 |
|---|
| 2025.12.24 | ₩127,480 | ₩127,802 | ₩127,400 | ₩127,775 | +0.23% | 146.2만 |
|---|
| 2025.12.23 | ₩126,972 | ₩127,400 | ₩126,931 | ₩127,387 | +0.33% | 241.1만 |
|---|
| 2025.12.22 | ₩127,360 | ₩127,373 | ₩127,253 | ₩127,333 | -0.02% | 164.6만 |
|---|
| 2025.12.19 | ₩127,387 | ₩127,480 | ₩127,293 | ₩127,333 | -0.04% | 194.6만 |
|---|
| 2025.12.18 | ₩127,949 | ₩128,003 | ₩127,788 | ₩127,976 | +0.02% | 217.8만 |
|---|
| 2025.12.17 | ₩127,534 | ₩127,668 | ₩127,480 | ₩127,628 | +0.07% | 198.8만 |
|---|
| 2025.12.16 | ₩127,320 | ₩127,628 | ₩127,280 | ₩127,588 | +0.21% | 231.9만 |
|---|
| 2025.12.15 | ₩127,347 | ₩127,521 | ₩127,293 | ₩127,320 | -0.02% | 199.4만 |
|---|
| 2025.12.12 | ₩127,186 | ₩127,320 | ₩127,146 | ₩127,146 | -0.03% | 305.9만 |
|---|
| 2025.12.11 | ₩127,829 | ₩127,962 | ₩127,534 | ₩127,601 | -0.18% | 327.5만 |
|---|
| 2025.12.10 | ₩126,931 | ₩127,521 | ₩126,931 | ₩127,521 | +0.46% | 246만 |
|---|
| 2025.12.09 | ₩127,320 | ₩127,360 | ₩126,958 | ₩126,972 | -0.27% | 182.2만 |
|---|
| 2025.12.08 | ₩126,945 | ₩127,360 | ₩126,945 | ₩127,079 | +0.11% | 274만 |
|---|
| 2025.12.05 | ₩127,574 | ₩127,574 | ₩127,280 | ₩127,400 | -0.14% | 133.6만 |
|---|
| 2025.12.04 | ₩127,588 | ₩127,614 | ₩127,373 | ₩127,427 | -0.13% | 314.4만 |
|---|
| 2025.12.03 | ₩127,762 | ₩127,829 | ₩127,588 | ₩127,788 | +0.02% | 201.6만 |
|---|
| 2025.12.02 | ₩127,413 | ₩127,614 | ₩127,333 | ₩127,547 | +0.11% | 345.6만 |
|---|
| 2025.12.01 | ₩127,333 | ₩127,387 | ₩127,199 | ₩127,320 | -0.01% | 285.3만 |
|---|
| 2025.11.28 | ₩128,244 | ₩128,458 | ₩128,083 | ₩128,244 | 0.00% | 163만 |
|---|
| 2025.11.26 | ₩128,270 | ₩128,552 | ₩128,163 | ₩128,525 | +0.20% | 306.6만 |
|---|
| 2025.11.25 | ₩128,204 | ₩128,552 | ₩128,150 | ₩128,445 | +0.19% | 239.9만 |
|---|
| 2025.11.24 | ₩128,003 | ₩128,070 | ₩127,855 | ₩128,070 | +0.05% | 328만 |
|---|
| 2025.11.21 | ₩127,882 | ₩127,922 | ₩127,614 | ₩127,869 | -0.01% | 339.6만 |
|---|
| 2025.11.20 | ₩127,427 | ₩127,574 | ₩127,387 | ₩127,467 | +0.03% | 255.4만 |
|---|
| 2025.11.19 | ₩127,507 | ₩127,547 | ₩127,186 | ₩127,320 | -0.15% | 657.3만 |
|---|
| 2025.11.18 | ₩127,480 | ₩127,547 | ₩127,213 | ₩127,293 | -0.15% | 327.4만 |
|---|
| 2025.11.17 | ₩127,413 | ₩127,467 | ₩127,226 | ₩127,226 | -0.15% | 225.5만 |
|---|
| 2025.11.14 | ₩127,614 | ₩127,721 | ₩127,253 | ₩127,306 | -0.24% | 203.9만 |
|---|
| 2025.11.13 | ₩127,708 | ₩127,788 | ₩127,413 | ₩127,427 | -0.22% | 2289.3만 |
|---|
| 2025.11.12 | ₩128,016 | ₩128,056 | ₩127,882 | ₩127,896 | -0.09% | 157.6만 |
|---|
| 2025.11.11 | ₩127,909 | ₩128,096 | ₩127,802 | ₩128,083 | +0.14% | 239.9만 |
|---|
| 2025.11.10 | ₩127,588 | ₩127,708 | ₩127,521 | ₩127,601 | +0.01% | 237만 |
|---|
| 2025.11.07 | ₩127,467 | ₩127,775 | ₩127,427 | ₩127,748 | +0.22% | 321.7만 |
|---|
| 2025.11.06 | ₩127,561 | ₩127,721 | ₩127,521 | ₩127,628 | +0.05% | 238.4만 |
|---|
| 2025.11.05 | ₩127,467 | ₩127,480 | ₩126,998 | ₩127,132 | -0.26% | 259.7만 |
|---|
| 2025.11.04 | ₩127,427 | ₩127,588 | ₩127,306 | ₩127,547 | +0.09% | 240.4만 |
|---|
| 2025.11.03 | ₩127,266 | ₩127,440 | ₩127,213 | ₩127,360 | +0.07% | 319.5만 |
|---|
| 2025.10.31 | ₩128,110 | ₩128,177 | ₩127,842 | ₩127,949 | -0.13% | 293.3만 |
|---|
| 2025.10.30 | ₩127,721 | ₩128,190 | ₩127,681 | ₩127,882 | +0.13% | 480.5만 |
|---|
| 2025.10.29 | ₩128,819 | ₩128,819 | ₩127,989 | ₩128,003 | -0.63% | 403.8만 |
|---|
| 2025.10.28 | ₩128,686 | ₩128,886 | ₩128,645 | ₩128,860 | +0.14% | 491.9만 |
|---|
| 2025.10.27 | ₩128,605 | ₩128,753 | ₩128,378 | ₩128,726 | +0.09% | 347.5만 |
|---|
| 2025.10.24 | ₩128,619 | ₩128,645 | ₩128,351 | ₩128,605 | -0.01% | 316만 |
|---|
| 2025.10.23 | ₩128,538 | ₩128,578 | ₩128,311 | ₩128,351 | -0.15% | 214.9만 |
|---|
| 2025.10.22 | ₩128,592 | ₩128,726 | ₩128,498 | ₩128,619 | +0.02% | 309.2만 |
|---|
| 2025.10.21 | ₩128,699 | ₩128,819 | ₩128,592 | ₩128,712 | +0.01% | 283.2만 |
|---|
| 2025.10.20 | ₩128,525 | ₩128,538 | ₩128,364 | ₩128,498 | -0.02% | 481.8만 |
|---|
| 2025.10.17 | ₩128,351 | ₩128,391 | ₩128,137 | ₩128,391 | +0.03% | 459.2만 |
|---|
| 2025.10.16 | ₩127,869 | ₩128,471 | ₩127,829 | ₩128,404 | +0.42% | 496.2만 |
|---|
| 2025.10.15 | ₩127,962 | ₩128,190 | ₩127,855 | ₩127,922 | -0.03% | 769.4만 |
|---|
| 2025.10.14 | ₩127,815 | ₩128,003 | ₩127,708 | ₩127,936 | +0.09% | 554.5만 |
|---|
| 2025.10.13 | ₩127,614 | ₩127,829 | ₩127,521 | ₩127,829 | +0.17% | 134.2만 |
|---|
| 2025.10.10 | ₩127,561 | ₩127,735 | ₩127,293 | ₩127,588 | +0.02% | 330.2만 |
|---|