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 | ₩119,494 | ₩119,814 | ₩119,294 | ₩119,814 | +0.27% | 381.8만 |
| 2026.10.08 | ₩118,867 | ₩119,734 | ₩118,746 | ₩119,734 | +0.73% | 538.9만 |
| 2026.10.07 | ₩118,199 | ₩119,280 | ₩118,199 | ₩119,053 | +0.72% | 498.3만 |
| 2026.10.06 | ₩118,973 | ₩119,347 | ₩118,893 | ₩119,240 | +0.22% | 708.8만 |
| 2026.10.05 | ₩118,907 | ₩119,133 | ₩118,546 | ₩118,880 | -0.02% | 508만 |
| 2026.10.02 | ₩119,854 | ₩119,921 | ₩118,987 | ₩119,053 | -0.67% | 464.7만 |
| 2026.10.01 | ₩118,813 | ₩119,734 | ₩118,653 | ₩119,494 | +0.57% | 948.3만 |
| 2026.09.30 | ₩119,814 | ₩119,827 | ₩118,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,587 |
| -0.19% |
| 1067.1만 |
| 2026.09.29 | ₩119,801 | ₩119,801 | ₩119,053 | ₩119,454 | -0.29% | 928.6만 |
|---|
| 2026.09.28 | ₩119,707 | ₩120,054 | ₩119,387 | ₩119,641 | -0.06% | 573.9만 |
|---|
| 2026.09.25 | ₩120,148 | ₩120,561 | ₩119,694 | ₩120,548 | +0.33% | 739.6만 |
|---|
| 2026.09.24 | ₩121,015 | ₩121,068 | ₩119,907 | ₩119,907 | -0.92% | 574.2만 |
|---|
| 2026.09.23 | ₩121,789 | ₩121,936 | ₩120,468 | ₩120,801 | -0.81% | 1266만 |
|---|
| 2026.09.22 | ₩122,109 | ₩122,283 | ₩121,722 | ₩122,029 | -0.07% | 6094.9만 |
|---|
| 2026.09.21 | ₩122,243 | ₩122,389 | ₩122,149 | ₩122,216 | -0.02% | 329.2만 |
|---|
| 2026.09.18 | ₩122,029 | ₩122,042 | ₩121,789 | ₩121,816 | -0.17% | 507만 |
|---|
| 2026.09.17 | ₩122,336 | ₩122,536 | ₩122,162 | ₩122,509 | +0.14% | 199.3만 |
|---|
| 2026.09.16 | ₩121,976 | ₩122,256 | ₩121,602 | ₩121,735 | -0.20% | 213.6만 |
|---|
| 2026.09.15 | ₩121,749 | ₩121,829 | ₩121,549 | ₩121,749 | 0.00% | 260.4만 |
|---|
| 2026.09.14 | ₩121,709 | ₩122,122 | ₩121,455 | ₩121,722 | +0.01% | 306.7만 |
|---|
| 2026.09.11 | ₩122,363 | ₩122,443 | ₩121,882 | ₩121,936 | -0.35% | 386.1만 |
|---|
| 2026.09.10 | ₩122,403 | ₩122,496 | ₩122,042 | ₩122,069 | -0.27% | 431.7만 |
|---|
| 2026.09.09 | ₩123,310 | ₩123,484 | ₩123,003 | ₩123,057 | -0.21% | 143.8만 |
|---|
| 2026.09.08 | ₩123,670 | ₩123,737 | ₩123,363 | ₩123,470 | -0.16% | 130만 |
|---|
| 2026.09.04 | ₩123,750 | ₩123,817 | ₩123,617 | ₩123,724 | -0.02% | 156.5만 |
|---|
| 2026.09.03 | ₩123,857 | ₩123,870 | ₩123,630 | ₩123,644 | -0.17% | 210.2만 |
|---|
| 2026.09.02 | ₩123,350 | ₩123,457 | ₩123,137 | ₩123,443 | +0.08% | 295.3만 |
|---|
| 2026.09.01 | ₩123,390 | ₩123,710 | ₩123,230 | ₩123,310 | -0.06% | 274.4만 |
|---|
| 2026.08.31 | ₩124,164 | ₩124,244 | ₩124,031 | ₩124,231 | +0.05% | 224만 |
|---|
| 2026.08.28 | ₩124,871 | ₩125,018 | ₩124,257 | ₩124,324 | -0.44% | 191만 |
|---|
| 2026.08.27 | ₩124,871 | ₩124,978 | ₩124,711 | ₩124,791 | -0.06% | 176만 |
|---|
| 2026.08.26 | ₩124,925 | ₩124,925 | ₩124,711 | ₩124,871 | -0.04% | 193.9만 |
|---|
| 2026.08.25 | ₩124,898 | ₩125,165 | ₩124,778 | ₩125,125 | +0.18% | 638.8만 |
|---|
| 2026.08.24 | ₩124,311 | ₩124,551 | ₩124,297 | ₩124,511 | +0.16% | 126.6만 |
|---|
| 2026.08.21 | ₩124,444 | ₩124,444 | ₩124,164 | ₩124,257 | -0.15% | 224.5만 |
|---|
| 2026.08.20 | ₩124,458 | ₩124,578 | ₩124,271 | ₩124,498 | +0.03% | 208.2만 |
|---|
| 2026.08.19 | ₩124,684 | ₩124,885 | ₩124,444 | ₩124,858 | +0.14% | 668.9만 |
|---|
| 2026.08.18 | ₩124,044 | ₩124,338 | ₩123,951 | ₩124,204 | +0.13% | 253.7만 |
|---|
| 2026.08.17 | ₩124,204 | ₩124,364 | ₩124,057 | ₩124,164 | -0.03% | 165.8만 |
|---|
| 2026.08.14 | ₩124,751 | ₩124,778 | ₩124,284 | ₩124,364 | -0.31% | 177.4만 |
|---|
| 2026.08.13 | ₩124,725 | ₩125,018 | ₩124,671 | ₩124,751 | +0.02% | 220.4만 |
|---|
| 2026.08.12 | ₩124,524 | ₩124,524 | ₩124,257 | ₩124,351 | -0.14% | 167.9만 |
|---|
| 2026.08.11 | ₩124,217 | ₩124,338 | ₩124,057 | ₩124,137 | -0.06% | 193.7만 |
|---|
| 2026.08.10 | ₩124,351 | ₩124,351 | ₩123,951 | ₩123,991 | -0.29% | 195.9만 |
|---|
| 2026.08.07 | ₩124,524 | ₩124,578 | ₩124,231 | ₩124,458 | -0.05% | 141.6만 |
|---|
| 2026.08.06 | ₩124,471 | ₩124,471 | ₩124,017 | ₩124,111 | -0.29% | 173.8만 |
|---|
| 2026.08.05 | ₩124,484 | ₩124,644 | ₩124,351 | ₩124,551 | +0.05% | 116.2만 |
|---|
| 2026.08.04 | ₩124,284 | ₩124,538 | ₩124,204 | ₩124,498 | +0.17% | 158.5만 |
|---|
| 2026.08.03 | ₩123,897 | ₩123,897 | ₩123,670 | ₩123,724 | -0.14% | 360.2만 |
|---|
| 2026.07.31 | ₩124,311 | ₩124,311 | ₩123,777 | ₩123,991 | -0.26% | 274.3만 |
|---|
| 2026.07.30 | ₩124,631 | ₩124,738 | ₩124,444 | ₩124,484 | -0.12% | 183.3만 |
|---|
| 2026.07.29 | ₩124,778 | ₩124,991 | ₩124,378 | ₩124,404 | -0.30% | 671.5만 |
|---|
| 2026.07.28 | ₩124,765 | ₩125,165 | ₩124,738 | ₩124,991 | +0.18% | 106.3만 |
|---|
| 2026.07.27 | ₩124,444 | ₩124,671 | ₩124,391 | ₩124,591 | +0.12% | 190.1만 |
|---|
| 2026.07.24 | ₩124,071 | ₩124,458 | ₩123,977 | ₩124,244 | +0.14% | 197만 |
|---|
| 2026.07.23 | ₩123,977 | ₩124,031 | ₩123,857 | ₩123,937 | -0.03% | 157.4만 |
|---|
| 2026.07.22 | ₩124,564 | ₩124,564 | ₩124,244 | ₩124,297 | -0.21% | 219.8만 |
|---|
| 2026.07.21 | ₩124,684 | ₩124,698 | ₩124,431 | ₩124,644 | -0.03% | 106.7만 |
|---|
| 2026.07.20 | ₩125,285 | ₩125,285 | ₩124,778 | ₩124,858 | -0.34% | 105만 |
|---|
| 2026.07.17 | ₩125,325 | ₩125,525 | ₩125,111 | ₩125,138 | -0.15% | 133.8만 |
|---|
| 2026.07.16 | ₩125,152 | ₩125,205 | ₩124,938 | ₩125,111 | -0.03% | 145.4만 |
|---|
| 2026.07.15 | ₩125,058 | ₩125,325 | ₩125,005 | ₩125,205 | +0.12% | 346.1만 |
|---|
| 2026.07.14 | ₩124,845 | ₩125,205 | ₩124,765 | ₩124,991 | +0.12% | 168.9만 |
|---|
| 2026.07.13 | ₩124,791 | ₩124,791 | ₩124,404 | ₩124,444 | -0.28% | 147.3만 |
|---|
| 2026.07.10 | ₩125,272 | ₩125,285 | ₩124,951 | ₩125,058 | -0.17% | 169.7만 |
|---|
| 2026.07.09 | ₩125,138 | ₩125,365 | ₩125,058 | ₩125,192 | +0.04% | 136.6만 |
|---|
| 2026.07.08 | ₩125,045 | ₩125,125 | ₩124,791 | ₩125,018 | -0.02% | 221.6만 |
|---|
| 2026.07.07 | ₩125,699 | ₩125,699 | ₩125,178 | ₩125,218 | -0.38% | 199.1만 |
|---|
| 2026.07.06 | ₩125,592 | ₩125,819 | ₩125,512 | ₩125,805 | +0.17% | 155.2만 |
|---|
| 2026.07.02 | ₩125,538 | ₩125,752 | ₩125,472 | ₩125,605 | +0.05% | 164.5만 |
|---|
| 2026.07.01 | ₩125,418 | ₩125,685 | ₩125,378 | ₩125,458 | +0.03% | 234.3만 |
|---|
| 2026.06.30 | ₩126,593 | ₩126,633 | ₩126,099 | ₩126,126 | -0.37% | 206.7만 |
|---|
| 2026.06.29 | ₩126,633 | ₩126,819 | ₩126,633 | ₩126,726 | +0.07% | 176.5만 |
|---|
| 2026.06.26 | ₩126,619 | ₩126,913 | ₩126,619 | ₩126,673 | +0.04% | 404.8만 |
|---|
| 2026.06.25 | ₩126,766 | ₩126,846 | ₩126,619 | ₩126,659 | -0.08% | 135.8만 |
|---|
| 2026.06.24 | ₩126,419 | ₩126,539 | ₩126,339 | ₩126,433 | +0.01% | 163.6만 |
|---|
| 2026.06.23 | ₩125,832 | ₩126,019 | ₩125,832 | ₩125,885 | +0.04% | 163.2만 |
|---|
| 2026.06.22 | ₩125,899 | ₩125,925 | ₩125,645 | ₩125,765 | -0.11% | 206.2만 |
|---|
| 2026.06.18 | ₩126,126 | ₩126,419 | ₩125,992 | ₩126,072 | -0.04% | 130.2만 |
|---|
| 2026.06.17 | ₩126,499 | ₩126,539 | ₩125,632 | ₩125,685 | -0.64% | 262.8만 |
|---|
| 2026.06.16 | ₩126,166 | ₩126,486 | ₩126,166 | ₩126,366 | +0.16% | 126.4만 |
|---|
| 2026.06.15 | ₩126,272 | ₩126,339 | ₩126,046 | ₩126,126 | -0.12% | 107.7만 |
|---|
| 2026.06.12 | ₩125,845 | ₩126,019 | ₩125,659 | ₩125,939 | +0.07% | 135.7만 |
|---|
| 2026.06.11 | ₩125,352 | ₩126,179 | ₩125,338 | ₩126,126 | +0.62% | 215만 |
|---|
| 2026.06.10 | ₩125,405 | ₩125,512 | ₩125,178 | ₩125,312 | -0.07% | 125.4만 |
|---|
| 2026.06.09 | ₩125,272 | ₩125,445 | ₩125,165 | ₩125,285 | +0.01% | 301.9만 |
|---|
| 2026.06.08 | ₩125,418 | ₩125,458 | ₩125,005 | ₩125,031 | -0.31% | 586.9만 |
|---|
| 2026.06.05 | ₩125,325 | ₩125,325 | ₩124,991 | ₩125,085 | -0.19% | 286.6만 |
|---|
| 2026.06.04 | ₩125,779 | ₩125,885 | ₩125,699 | ₩125,712 | -0.05% | 202.2만 |
|---|
| 2026.06.03 | ₩125,672 | ₩125,712 | ₩125,405 | ₩125,579 | -0.07% | 267.7만 |
|---|
| 2026.06.02 | ₩125,952 | ₩125,952 | ₩125,725 | ₩125,872 | -0.06% | 189.2만 |
|---|
| 2026.06.01 | ₩125,565 | ₩125,872 | ₩125,392 | ₩125,859 | +0.23% | 223.6만 |
|---|
| 2026.05.29 | ₩126,499 | ₩126,606 | ₩126,339 | ₩126,486 | -0.01% | 231.3만 |
|---|
| 2026.05.28 | ₩126,006 | ₩126,419 | ₩125,899 | ₩126,379 | +0.30% | 625.4만 |
|---|
| 2026.05.27 | ₩126,072 | ₩126,166 | ₩125,925 | ₩125,939 | -0.11% | 172만 |
|---|
| 2026.05.26 | ₩125,992 | ₩125,992 | ₩125,725 | ₩125,872 | -0.10% | 152.3만 |
|---|
| 2026.05.22 | ₩125,485 | ₩125,538 | ₩125,018 | ₩125,538 | +0.04% | 165.6만 |
|---|
| 2026.05.21 | ₩124,644 | ₩125,405 | ₩124,484 | ₩125,298 | +0.52% | 235만 |
|---|
| 2026.05.20 | ₩124,204 | ₩125,245 | ₩124,204 | ₩125,111 | +0.73% | 271.6만 |
|---|
| 2026.05.19 | ₩124,137 | ₩124,471 | ₩123,991 | ₩124,204 | +0.05% | 392.9만 |
|---|
| 2026.05.18 | ₩124,991 | ₩125,085 | ₩124,471 | ₩124,751 | -0.19% | 244.9만 |
|---|
| 2026.05.15 | ₩125,058 | ₩125,138 | ₩124,765 | ₩124,858 | -0.16% | 283.3만 |
|---|
| 2026.05.14 | ₩126,179 | ₩126,179 | ₩125,792 | ₩125,792 | -0.31% | 178.9만 |
|---|
| 2026.05.13 | ₩125,605 | ₩125,899 | ₩125,512 | ₩125,899 | +0.23% | 132.3만 |
|---|
| 2026.05.12 | ₩125,965 | ₩125,965 | ₩125,699 | ₩125,725 | -0.19% | 300.4만 |
|---|
| 2026.05.11 | ₩126,459 | ₩126,473 | ₩126,206 | ₩126,326 | -0.11% | 251.6만 |
|---|
| 2026.05.08 | ₩126,686 | ₩126,699 | ₩126,486 | ₩126,646 | -0.03% | 171만 |
|---|
| 2026.05.07 | ₩126,739 | ₩126,739 | ₩126,112 | ₩126,206 | -0.42% | 166.6만 |
|---|
| 2026.05.06 | ₩126,366 | ₩126,579 | ₩126,299 | ₩126,499 | +0.11% | 138.3만 |
|---|
| 2026.05.05 | ₩125,779 | ₩126,032 | ₩125,739 | ₩125,845 | +0.05% | 179.6만 |
|---|
| 2026.05.04 | ₩126,019 | ₩126,019 | ₩125,445 | ₩125,632 | -0.31% | 214.3만 |
|---|
| 2026.05.01 | ₩125,979 | ₩126,406 | ₩125,979 | ₩126,099 | +0.10% | 166.7만 |
|---|
| 2026.04.30 | ₩126,486 | ₩126,633 | ₩126,406 | ₩126,473 | -0.01% | 158.9만 |
|---|
| 2026.04.29 | ₩126,486 | ₩126,553 | ₩126,112 | ₩126,246 | -0.19% | 197.6만 |
|---|
| 2026.04.28 | ₩126,966 | ₩126,966 | ₩126,779 | ₩126,873 | -0.07% | 145.5만 |
|---|
| 2026.04.27 | ₩127,006 | ₩127,113 | ₩126,846 | ₩126,846 | -0.13% | 122.1만 |
|---|
| 2026.04.24 | ₩126,806 | ₩127,153 | ₩126,713 | ₩127,073 | +0.21% | 511.1만 |
|---|
| 2026.04.23 | ₩127,140 | ₩127,273 | ₩126,726 | ₩126,873 | -0.21% | 140.7만 |
|---|
| 2026.04.22 | ₩127,313 | ₩127,353 | ₩127,126 | ₩127,153 | -0.13% | 176.4만 |
|---|
| 2026.04.21 | ₩127,193 | ₩127,260 | ₩126,860 | ₩126,860 | -0.26% | 121.4만 |
|---|
| 2026.04.20 | ₩127,513 | ₩127,513 | ₩127,233 | ₩127,380 | -0.10% | 95.6만 |
|---|
| 2026.04.17 | ₩127,607 | ₩127,754 | ₩127,393 | ₩127,500 | -0.08% | 223.4만 |
|---|
| 2026.04.16 | ₩127,327 | ₩127,327 | ₩126,953 | ₩127,100 | -0.18% | 111만 |
|---|
| 2026.04.15 | ₩127,113 | ₩127,166 | ₩126,940 | ₩127,126 | +0.01% | 127.7만 |
|---|
| 2026.04.14 | ₩126,953 | ₩127,380 | ₩126,926 | ₩127,380 | +0.34% | 149만 |
|---|
| 2026.04.13 | ₩126,553 | ₩127,046 | ₩126,539 | ₩127,033 | +0.38% | 195.2만 |
|---|
| 2026.04.10 | ₩126,846 | ₩126,953 | ₩126,646 | ₩126,726 | -0.09% | 172.5만 |
|---|
| 2026.04.09 | ₩126,860 | ₩127,166 | ₩126,539 | ₩126,980 | +0.09% | 144.9만 |
|---|
| 2026.04.08 | ₩127,193 | ₩127,233 | ₩126,846 | ₩126,846 | -0.27% | 418.1만 |
|---|
| 2026.04.07 | ₩126,473 | ₩126,606 | ₩126,019 | ₩126,579 | +0.08% | 147.8만 |
|---|
| 2026.04.06 | ₩126,352 | ₩126,579 | ₩126,192 | ₩126,312 | -0.03% | 258.5만 |
|---|
| 2026.04.02 | ₩126,179 | ₩126,646 | ₩126,179 | ₩126,579 | +0.32% | 230.5만 |
|---|
| 2026.04.01 | ₩126,392 | ₩126,539 | ₩126,219 | ₩126,326 | -0.05% | 407.3만 |
|---|
| 2026.03.31 | ₩126,726 | ₩126,980 | ₩126,526 | ₩126,699 | -0.02% | 583.5만 |
|---|
| 2026.03.30 | ₩126,299 | ₩126,579 | ₩126,219 | ₩126,392 | +0.07% | 175만 |
|---|
| 2026.03.27 | ₩125,138 | ₩125,699 | ₩125,125 | ₩125,592 | +0.36% | 236.9만 |
|---|
| 2026.03.26 | ₩125,979 | ₩126,259 | ₩125,432 | ₩125,485 | -0.39% | 267.1만 |
|---|
| 2026.03.25 | ₩126,299 | ₩126,499 | ₩126,152 | ₩126,406 | +0.08% | 166.9만 |
|---|
| 2026.03.24 | ₩125,632 | ₩126,126 | ₩125,525 | ₩125,739 | +0.08% | 558.1만 |
|---|
| 2026.03.23 | ₩125,979 | ₩126,473 | ₩125,845 | ₩126,152 | +0.14% | 406.3만 |
|---|
| 2026.03.20 | ₩126,433 | ₩126,433 | ₩125,632 | ₩125,632 | -0.63% | 307.9만 |
|---|
| 2026.03.19 | ₩126,392 | ₩127,086 | ₩126,392 | ₩126,886 | +0.39% | 395.8만 |
|---|
| 2026.03.18 | ₩127,206 | ₩127,273 | ₩126,739 | ₩126,739 | -0.37% | 308.6만 |
|---|
| 2026.03.17 | ₩127,473 | ₩127,580 | ₩127,327 | ₩127,447 | -0.02% | 367.6만 |
|---|
| 2026.03.16 | ₩127,140 | ₩127,273 | ₩126,980 | ₩127,193 | +0.04% | 216.7만 |
|---|
| 2026.03.13 | ₩126,806 | ₩126,953 | ₩126,446 | ₩126,633 | -0.14% | 216만 |
|---|
| 2026.03.12 | ₩126,926 | ₩126,980 | ₩126,459 | ₩126,619 | -0.24% | 321.2만 |
|---|
| 2026.03.11 | ₩127,447 | ₩127,513 | ₩126,980 | ₩126,980 | -0.37% | 319.3만 |
|---|
| 2026.03.10 | ₩127,967 | ₩128,060 | ₩127,647 | ₩127,647 | -0.25% | 290.7만 |
|---|
| 2026.03.09 | ₩127,353 | ₩128,007 | ₩127,287 | ₩127,967 | +0.48% | 246.8만 |
|---|
| 2026.03.06 | ₩127,260 | ₩127,834 | ₩127,153 | ₩127,487 | +0.18% | 222.6만 |
|---|
| 2026.03.05 | ₩127,633 | ₩127,820 | ₩127,513 | ₩127,593 | -0.03% | 227.3만 |
|---|
| 2026.03.04 | ₩128,127 | ₩128,154 | ₩127,940 | ₩128,034 | -0.07% | 211.2만 |
|---|
| 2026.03.03 | ₩127,807 | ₩128,234 | ₩127,700 | ₩128,074 | +0.21% | 230만 |
|---|
| 2026.03.02 | ₩128,434 | ₩128,474 | ₩128,154 | ₩128,167 | -0.21% | 577.1만 |
|---|
| 2026.02.27 | ₩129,341 | ₩129,395 | ₩129,208 | ₩129,315 | -0.02% | 187.3만 |
|---|
| 2026.02.26 | ₩128,821 | ₩129,101 | ₩128,821 | ₩129,101 | +0.22% | 164.1만 |
|---|
| 2026.02.25 | ₩128,728 | ₩128,874 | ₩128,701 | ₩128,794 | +0.05% | 174.8만 |
|---|
| 2026.02.24 | ₩128,848 | ₩128,968 | ₩128,701 | ₩128,834 | -0.01% | 170.1만 |
|---|
| 2026.02.23 | ₩128,648 | ₩128,968 | ₩128,621 | ₩128,848 | +0.16% | 252.1만 |
|---|
| 2026.02.20 | ₩128,474 | ₩128,594 | ₩128,314 | ₩128,568 | +0.07% | 219.3만 |
|---|
| 2026.02.19 | ₩128,314 | ₩128,514 | ₩128,287 | ₩128,501 | +0.15% | 310.3만 |
|---|
| 2026.02.18 | ₩128,421 | ₩128,568 | ₩128,367 | ₩128,447 | +0.02% | 271.9만 |
|---|
| 2026.02.17 | ₩128,701 | ₩128,741 | ₩128,541 | ₩128,554 | -0.11% | 194.3만 |
|---|
| 2026.02.13 | ₩128,621 | ₩128,834 | ₩128,514 | ₩128,834 | +0.17% | 192.5만 |
|---|
| 2026.02.12 | ₩127,874 | ₩128,354 | ₩127,874 | ₩128,287 | +0.32% | 246.6만 |
|---|
| 2026.02.11 | ₩127,660 | ₩127,874 | ₩127,607 | ₩127,687 | +0.02% | 170.4만 |
|---|
| 2026.02.10 | ₩127,834 | ₩127,980 | ₩127,780 | ₩127,887 | +0.04% | 134.5만 |
|---|
| 2026.02.09 | ₩127,393 | ₩127,553 | ₩127,313 | ₩127,500 | +0.08% | 203만 |
|---|
| 2026.02.06 | ₩127,527 | ₩127,540 | ₩127,300 | ₩127,473 | -0.04% | 280.6만 |
|---|
| 2026.02.05 | ₩127,300 | ₩127,473 | ₩127,140 | ₩127,420 | +0.09% | 393.6만 |
|---|
| 2026.02.04 | ₩127,033 | ₩127,220 | ₩126,980 | ₩127,033 | 0.00% | 293만 |
|---|
| 2026.02.03 | ₩127,006 | ₩127,113 | ₩126,926 | ₩127,100 | +0.07% | 255.7만 |
|---|
| 2026.02.02 | ₩127,206 | ₩127,287 | ₩126,993 | ₩127,073 | -0.10% | 578.3만 |
|---|
| 2026.01.30 | ₩127,687 | ₩127,740 | ₩127,567 | ₩127,687 | 0.00% | 208.5만 |
|---|
| 2026.01.29 | ₩127,580 | ₩127,874 | ₩127,527 | ₩127,820 | +0.19% | 196.2만 |
|---|
| 2026.01.28 | ₩127,660 | ₩127,740 | ₩127,527 | ₩127,687 | +0.02% | 355.6만 |
|---|
| 2026.01.27 | ₩127,807 | ₩127,914 | ₩127,687 | ₩127,754 | -0.04% | 157.9만 |
|---|
| 2026.01.26 | ₩127,607 | ₩127,767 | ₩127,540 | ₩127,767 | +0.13% | 239.9만 |
|---|
| 2026.01.23 | ₩127,353 | ₩127,527 | ₩127,273 | ₩127,500 | +0.12% | 224.3만 |
|---|
| 2026.01.22 | ₩127,140 | ₩127,433 | ₩127,113 | ₩127,246 | +0.08% | 243만 |
|---|
| 2026.01.21 | ₩127,233 | ₩127,407 | ₩127,113 | ₩127,367 | +0.10% | 262만 |
|---|
| 2026.01.20 | ₩127,060 | ₩127,273 | ₩126,966 | ₩126,980 | -0.06% | 384.4만 |
|---|
| 2026.01.16 | ₩127,660 | ₩127,780 | ₩127,460 | ₩127,527 | -0.10% | 243.5만 |
|---|
| 2026.01.15 | ₩127,847 | ₩127,994 | ₩127,607 | ₩127,647 | -0.16% | 575.8만 |
|---|
| 2026.01.14 | ₩127,714 | ₩127,927 | ₩127,660 | ₩127,874 | +0.13% | 552.7만 |
|---|
| 2026.01.13 | ₩127,767 | ₩127,780 | ₩127,420 | ₩127,687 | -0.06% | 637만 |
|---|
| 2026.01.12 | ₩127,607 | ₩127,874 | ₩127,567 | ₩127,633 | +0.02% | 580.6만 |
|---|
| 2026.01.09 | ₩127,700 | ₩127,994 | ₩127,473 | ₩127,834 | +0.10% | 771.3만 |
|---|
| 2026.01.08 | ₩127,100 | ₩127,113 | ₩126,966 | ₩127,073 | -0.02% | 274.5만 |
|---|
| 2026.01.07 | ₩127,327 | ₩127,367 | ₩127,153 | ₩127,206 | -0.09% | 195.4만 |
|---|
| 2026.01.06 | ₩127,060 | ₩127,193 | ₩126,940 | ₩127,166 | +0.08% | 311.9만 |
|---|
| 2026.01.05 | ₩127,060 | ₩127,300 | ₩127,046 | ₩127,233 | +0.14% | 436.4만 |
|---|
| 2026.01.02 | ₩127,260 | ₩127,287 | ₩126,913 | ₩126,953 | -0.24% | 183.8만 |
|---|
| 2025.12.31 | ₩127,166 | ₩127,340 | ₩127,060 | ₩127,060 | -0.08% | 241.5만 |
|---|
| 2025.12.30 | ₩127,300 | ₩127,407 | ₩127,206 | ₩127,367 | +0.05% | 172.5만 |
|---|
| 2025.12.29 | ₩127,380 | ₩127,433 | ₩127,260 | ₩127,367 | -0.01% | 171.7만 |
|---|
| 2025.12.26 | ₩127,420 | ₩127,447 | ₩127,166 | ₩127,246 | -0.14% | 177.9만 |
|---|
| 2025.12.24 | ₩127,033 | ₩127,353 | ₩126,953 | ₩127,327 | +0.23% | 146.2만 |
|---|
| 2025.12.23 | ₩126,526 | ₩126,953 | ₩126,486 | ₩126,940 | +0.33% | 241.1만 |
|---|
| 2025.12.22 | ₩126,913 | ₩126,926 | ₩126,806 | ₩126,886 | -0.02% | 164.6만 |
|---|
| 2025.12.19 | ₩126,940 | ₩127,033 | ₩126,846 | ₩126,886 | -0.04% | 194.6만 |
|---|
| 2025.12.18 | ₩127,500 | ₩127,553 | ₩127,340 | ₩127,527 | +0.02% | 217.8만 |
|---|
| 2025.12.17 | ₩127,086 | ₩127,220 | ₩127,033 | ₩127,180 | +0.07% | 198.8만 |
|---|
| 2025.12.16 | ₩126,873 | ₩127,180 | ₩126,833 | ₩127,140 | +0.21% | 231.9만 |
|---|
| 2025.12.15 | ₩126,900 | ₩127,073 | ₩126,846 | ₩126,873 | -0.02% | 199.4만 |
|---|
| 2025.12.12 | ₩126,739 | ₩126,873 | ₩126,699 | ₩126,699 | -0.03% | 305.9만 |
|---|
| 2025.12.11 | ₩127,380 | ₩127,513 | ₩127,086 | ₩127,153 | -0.18% | 327.5만 |
|---|
| 2025.12.10 | ₩126,486 | ₩127,073 | ₩126,486 | ₩127,073 | +0.46% | 246만 |
|---|
| 2025.12.09 | ₩126,873 | ₩126,913 | ₩126,513 | ₩126,526 | -0.27% | 182.2만 |
|---|
| 2025.12.08 | ₩126,499 | ₩126,913 | ₩126,499 | ₩126,633 | +0.11% | 274만 |
|---|
| 2025.12.05 | ₩127,126 | ₩127,126 | ₩126,833 | ₩126,953 | -0.14% | 133.6만 |
|---|
| 2025.12.04 | ₩127,140 | ₩127,166 | ₩126,926 | ₩126,980 | -0.13% | 314.4만 |
|---|
| 2025.12.03 | ₩127,313 | ₩127,380 | ₩127,140 | ₩127,340 | +0.02% | 201.6만 |
|---|
| 2025.12.02 | ₩126,966 | ₩127,166 | ₩126,886 | ₩127,100 | +0.11% | 345.6만 |
|---|
| 2025.12.01 | ₩126,886 | ₩126,940 | ₩126,753 | ₩126,873 | -0.01% | 285.3만 |
|---|
| 2025.11.28 | ₩127,794 | ₩128,007 | ₩127,633 | ₩127,794 | 0.00% | 163만 |
|---|
| 2025.11.26 | ₩127,820 | ₩128,100 | ₩127,714 | ₩128,074 | +0.20% | 306.6만 |
|---|
| 2025.11.25 | ₩127,754 | ₩128,100 | ₩127,700 | ₩127,994 | +0.19% | 239.9만 |
|---|
| 2025.11.24 | ₩127,553 | ₩127,620 | ₩127,407 | ₩127,620 | +0.05% | 328만 |
|---|
| 2025.11.21 | ₩127,433 | ₩127,473 | ₩127,166 | ₩127,420 | -0.01% | 339.6만 |
|---|
| 2025.11.20 | ₩126,980 | ₩127,126 | ₩126,940 | ₩127,020 | +0.03% | 255.4만 |
|---|
| 2025.11.19 | ₩127,060 | ₩127,100 | ₩126,739 | ₩126,873 | -0.15% | 657.3만 |
|---|
| 2025.11.18 | ₩127,033 | ₩127,100 | ₩126,766 | ₩126,846 | -0.15% | 327.4만 |
|---|
| 2025.11.17 | ₩126,966 | ₩127,020 | ₩126,779 | ₩126,779 | -0.15% | 225.5만 |
|---|
| 2025.11.14 | ₩127,166 | ₩127,273 | ₩126,806 | ₩126,860 | -0.24% | 203.9만 |
|---|
| 2025.11.13 | ₩127,260 | ₩127,340 | ₩126,966 | ₩126,980 | -0.22% | 2289.3만 |
|---|
| 2025.11.12 | ₩127,567 | ₩127,607 | ₩127,433 | ₩127,447 | -0.09% | 157.6만 |
|---|
| 2025.11.11 | ₩127,460 | ₩127,647 | ₩127,353 | ₩127,633 | +0.14% | 239.9만 |
|---|
| 2025.11.10 | ₩127,140 | ₩127,260 | ₩127,073 | ₩127,153 | +0.01% | 237만 |
|---|
| 2025.11.07 | ₩127,020 | ₩127,327 | ₩126,980 | ₩127,300 | +0.22% | 321.7만 |
|---|
| 2025.11.06 | ₩127,113 | ₩127,273 | ₩127,073 | ₩127,180 | +0.05% | 238.4만 |
|---|
| 2025.11.05 | ₩127,020 | ₩127,033 | ₩126,553 | ₩126,686 | -0.26% | 259.7만 |
|---|
| 2025.11.04 | ₩126,980 | ₩127,140 | ₩126,860 | ₩127,100 | +0.09% | 240.4만 |
|---|
| 2025.11.03 | ₩126,819 | ₩126,993 | ₩126,766 | ₩126,913 | +0.07% | 319.5만 |
|---|
| 2025.10.31 | ₩127,660 | ₩127,727 | ₩127,393 | ₩127,500 | -0.13% | 293.3만 |
|---|
| 2025.10.30 | ₩127,273 | ₩127,740 | ₩127,233 | ₩127,433 | +0.13% | 480.5만 |
|---|
| 2025.10.29 | ₩128,367 | ₩128,367 | ₩127,540 | ₩127,553 | -0.63% | 403.8만 |
|---|
| 2025.10.28 | ₩128,234 | ₩128,434 | ₩128,194 | ₩128,407 | +0.14% | 491.9만 |
|---|
| 2025.10.27 | ₩128,154 | ₩128,301 | ₩127,927 | ₩128,274 | +0.09% | 347.5만 |
|---|
| 2025.10.24 | ₩128,167 | ₩128,194 | ₩127,900 | ₩128,154 | -0.01% | 316만 |
|---|
| 2025.10.23 | ₩128,087 | ₩128,127 | ₩127,860 | ₩127,900 | -0.15% | 214.9만 |
|---|
| 2025.10.22 | ₩128,141 | ₩128,274 | ₩128,047 | ₩128,167 | +0.02% | 309.2만 |
|---|
| 2025.10.21 | ₩128,247 | ₩128,367 | ₩128,141 | ₩128,261 | +0.01% | 283.2만 |
|---|
| 2025.10.20 | ₩128,074 | ₩128,087 | ₩127,914 | ₩128,047 | -0.02% | 481.8만 |
|---|
| 2025.10.17 | ₩127,900 | ₩127,940 | ₩127,687 | ₩127,940 | +0.03% | 459.2만 |
|---|
| 2025.10.16 | ₩127,420 | ₩128,020 | ₩127,380 | ₩127,954 | +0.42% | 496.2만 |
|---|
| 2025.10.15 | ₩127,513 | ₩127,740 | ₩127,407 | ₩127,473 | -0.03% | 769.4만 |
|---|
| 2025.10.14 | ₩127,367 | ₩127,553 | ₩127,260 | ₩127,487 | +0.09% | 554.5만 |
|---|
| 2025.10.13 | ₩127,166 | ₩127,380 | ₩127,073 | ₩127,380 | +0.17% | 134.2만 |
|---|
| 2025.10.10 | ₩127,113 | ₩127,287 | ₩126,846 | ₩127,140 | +0.02% | 330.2만 |
|---|