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 | ₩119,875 | ₩120,196 | ₩119,674 | ₩120,196 | +0.27% | 381.8만 |
| 2026.10.08 | ₩119,246 | ₩120,116 | ₩119,126 | ₩120,116 | +0.73% | 538.9만 |
| 2026.10.07 | ₩118,577 | ₩119,661 | ₩118,577 | ₩119,433 | +0.72% | 498.3만 |
| 2026.10.06 | ₩119,353 | ₩119,728 | ₩119,273 | ₩119,621 | +0.22% | 708.8만 |
| 2026.10.05 | ₩119,286 | ₩119,514 | ₩118,925 | ₩119,259 | -0.02% | 508만 |
| 2026.10.02 | ₩120,237 | ₩120,304 | ₩119,367 | ₩119,433 | -0.67% | 464.7만 |
| 2026.10.01 | ₩119,193 | ₩120,116 | ₩119,032 | ₩119,875 | +0.57% | 948.3만 |
| 2026.09.30 | ₩120,196 | ₩120,210 | ₩119,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,969 |
| -0.19% |
| 1067.1만 |
| 2026.09.29 | ₩120,183 | ₩120,183 | ₩119,433 | ₩119,835 | -0.29% | 928.6만 |
|---|
| 2026.09.28 | ₩120,089 | ₩120,437 | ₩119,768 | ₩120,022 | -0.06% | 573.9만 |
|---|
| 2026.09.25 | ₩120,531 | ₩120,946 | ₩120,076 | ₩120,933 | +0.33% | 739.6만 |
|---|
| 2026.09.24 | ₩121,401 | ₩121,455 | ₩120,290 | ₩120,290 | -0.92% | 574.2만 |
|---|
| 2026.09.23 | ₩122,178 | ₩122,325 | ₩120,852 | ₩121,187 | -0.81% | 1266만 |
|---|
| 2026.09.22 | ₩122,499 | ₩122,673 | ₩122,111 | ₩122,419 | -0.07% | 6094.9만 |
|---|
| 2026.09.21 | ₩122,633 | ₩122,780 | ₩122,539 | ₩122,606 | -0.02% | 329.2만 |
|---|
| 2026.09.18 | ₩122,419 | ₩122,432 | ₩122,178 | ₩122,204 | -0.17% | 507만 |
|---|
| 2026.09.17 | ₩122,727 | ₩122,927 | ₩122,552 | ₩122,901 | +0.14% | 199.3만 |
|---|
| 2026.09.16 | ₩122,365 | ₩122,646 | ₩121,990 | ₩122,124 | -0.20% | 213.6만 |
|---|
| 2026.09.15 | ₩122,138 | ₩122,218 | ₩121,937 | ₩122,138 | 0.00% | 260.4만 |
|---|
| 2026.09.14 | ₩122,097 | ₩122,512 | ₩121,843 | ₩122,111 | +0.01% | 306.7만 |
|---|
| 2026.09.11 | ₩122,753 | ₩122,834 | ₩122,271 | ₩122,325 | -0.35% | 386.1만 |
|---|
| 2026.09.10 | ₩122,793 | ₩122,887 | ₩122,432 | ₩122,459 | -0.27% | 431.7만 |
|---|
| 2026.09.09 | ₩123,704 | ₩123,878 | ₩123,396 | ₩123,449 | -0.21% | 143.8만 |
|---|
| 2026.09.08 | ₩124,065 | ₩124,132 | ₩123,757 | ₩123,864 | -0.16% | 130만 |
|---|
| 2026.09.04 | ₩124,145 | ₩124,212 | ₩124,012 | ₩124,119 | -0.02% | 156.5만 |
|---|
| 2026.09.03 | ₩124,253 | ₩124,266 | ₩124,025 | ₩124,038 | -0.17% | 210.2만 |
|---|
| 2026.09.02 | ₩123,744 | ₩123,851 | ₩123,530 | ₩123,838 | +0.08% | 295.3만 |
|---|
| 2026.09.01 | ₩123,784 | ₩124,105 | ₩123,623 | ₩123,704 | -0.06% | 274.4만 |
|---|
| 2026.08.31 | ₩124,560 | ₩124,641 | ₩124,427 | ₩124,627 | +0.05% | 224만 |
|---|
| 2026.08.28 | ₩125,270 | ₩125,417 | ₩124,654 | ₩124,721 | -0.44% | 191만 |
|---|
| 2026.08.27 | ₩125,270 | ₩125,377 | ₩125,109 | ₩125,190 | -0.06% | 176만 |
|---|
| 2026.08.26 | ₩125,323 | ₩125,323 | ₩125,109 | ₩125,270 | -0.04% | 193.9만 |
|---|
| 2026.08.25 | ₩125,297 | ₩125,564 | ₩125,176 | ₩125,524 | +0.18% | 638.8만 |
|---|
| 2026.08.24 | ₩124,708 | ₩124,949 | ₩124,694 | ₩124,908 | +0.16% | 126.6만 |
|---|
| 2026.08.21 | ₩124,842 | ₩124,842 | ₩124,560 | ₩124,654 | -0.15% | 224.5만 |
|---|
| 2026.08.20 | ₩124,855 | ₩124,975 | ₩124,668 | ₩124,895 | +0.03% | 208.2만 |
|---|
| 2026.08.19 | ₩125,083 | ₩125,283 | ₩124,842 | ₩125,257 | +0.14% | 668.9만 |
|---|
| 2026.08.18 | ₩124,440 | ₩124,734 | ₩124,346 | ₩124,601 | +0.13% | 253.7만 |
|---|
| 2026.08.17 | ₩124,601 | ₩124,761 | ₩124,453 | ₩124,560 | -0.03% | 165.8만 |
|---|
| 2026.08.14 | ₩125,149 | ₩125,176 | ₩124,681 | ₩124,761 | -0.31% | 177.4만 |
|---|
| 2026.08.13 | ₩125,123 | ₩125,417 | ₩125,069 | ₩125,149 | +0.02% | 220.4만 |
|---|
| 2026.08.12 | ₩124,922 | ₩124,922 | ₩124,654 | ₩124,748 | -0.14% | 167.9만 |
|---|
| 2026.08.11 | ₩124,614 | ₩124,734 | ₩124,453 | ₩124,534 | -0.06% | 193.7만 |
|---|
| 2026.08.10 | ₩124,748 | ₩124,748 | ₩124,346 | ₩124,386 | -0.29% | 195.9만 |
|---|
| 2026.08.07 | ₩124,922 | ₩124,975 | ₩124,627 | ₩124,855 | -0.05% | 141.6만 |
|---|
| 2026.08.06 | ₩124,868 | ₩124,868 | ₩124,413 | ₩124,507 | -0.29% | 173.8만 |
|---|
| 2026.08.05 | ₩124,882 | ₩125,042 | ₩124,748 | ₩124,949 | +0.05% | 116.2만 |
|---|
| 2026.08.04 | ₩124,681 | ₩124,935 | ₩124,601 | ₩124,895 | +0.17% | 158.5만 |
|---|
| 2026.08.03 | ₩124,293 | ₩124,293 | ₩124,065 | ₩124,119 | -0.14% | 360.2만 |
|---|
| 2026.07.31 | ₩124,708 | ₩124,708 | ₩124,172 | ₩124,386 | -0.26% | 274.3만 |
|---|
| 2026.07.30 | ₩125,029 | ₩125,136 | ₩124,842 | ₩124,882 | -0.12% | 183.3만 |
|---|
| 2026.07.29 | ₩125,176 | ₩125,390 | ₩124,775 | ₩124,801 | -0.30% | 671.5만 |
|---|
| 2026.07.28 | ₩125,163 | ₩125,564 | ₩125,136 | ₩125,390 | +0.18% | 106.3만 |
|---|
| 2026.07.27 | ₩124,842 | ₩125,069 | ₩124,788 | ₩124,989 | +0.12% | 190.1만 |
|---|
| 2026.07.24 | ₩124,467 | ₩124,855 | ₩124,373 | ₩124,641 | +0.14% | 197만 |
|---|
| 2026.07.23 | ₩124,373 | ₩124,427 | ₩124,253 | ₩124,333 | -0.03% | 157.4만 |
|---|
| 2026.07.22 | ₩124,962 | ₩124,962 | ₩124,641 | ₩124,694 | -0.21% | 219.8만 |
|---|
| 2026.07.21 | ₩125,083 | ₩125,096 | ₩124,828 | ₩125,042 | -0.03% | 106.7만 |
|---|
| 2026.07.20 | ₩125,685 | ₩125,685 | ₩125,176 | ₩125,257 | -0.34% | 105만 |
|---|
| 2026.07.17 | ₩125,725 | ₩125,926 | ₩125,511 | ₩125,538 | -0.15% | 133.8만 |
|---|
| 2026.07.16 | ₩125,551 | ₩125,605 | ₩125,337 | ₩125,511 | -0.03% | 145.4만 |
|---|
| 2026.07.15 | ₩125,457 | ₩125,725 | ₩125,404 | ₩125,605 | +0.12% | 346.1만 |
|---|
| 2026.07.14 | ₩125,243 | ₩125,605 | ₩125,163 | ₩125,390 | +0.12% | 168.9만 |
|---|
| 2026.07.13 | ₩125,190 | ₩125,190 | ₩124,801 | ₩124,842 | -0.28% | 147.3만 |
|---|
| 2026.07.10 | ₩125,672 | ₩125,685 | ₩125,350 | ₩125,457 | -0.17% | 169.7만 |
|---|
| 2026.07.09 | ₩125,538 | ₩125,765 | ₩125,457 | ₩125,591 | +0.04% | 136.6만 |
|---|
| 2026.07.08 | ₩125,444 | ₩125,524 | ₩125,190 | ₩125,417 | -0.02% | 221.6만 |
|---|
| 2026.07.07 | ₩126,100 | ₩126,100 | ₩125,578 | ₩125,618 | -0.38% | 199.1만 |
|---|
| 2026.07.06 | ₩125,993 | ₩126,220 | ₩125,912 | ₩126,207 | +0.17% | 155.2만 |
|---|
| 2026.07.02 | ₩125,939 | ₩126,153 | ₩125,872 | ₩126,006 | +0.05% | 164.5만 |
|---|
| 2026.07.01 | ₩125,819 | ₩126,087 | ₩125,779 | ₩125,859 | +0.03% | 234.3만 |
|---|
| 2026.06.30 | ₩126,997 | ₩127,037 | ₩126,501 | ₩126,528 | -0.37% | 206.7만 |
|---|
| 2026.06.29 | ₩127,037 | ₩127,224 | ₩127,037 | ₩127,131 | +0.07% | 176.5만 |
|---|
| 2026.06.26 | ₩127,024 | ₩127,318 | ₩127,024 | ₩127,077 | +0.04% | 404.8만 |
|---|
| 2026.06.25 | ₩127,171 | ₩127,251 | ₩127,024 | ₩127,064 | -0.08% | 135.8만 |
|---|
| 2026.06.24 | ₩126,823 | ₩126,943 | ₩126,742 | ₩126,836 | +0.01% | 163.6만 |
|---|
| 2026.06.23 | ₩126,234 | ₩126,421 | ₩126,234 | ₩126,287 | +0.04% | 163.2만 |
|---|
| 2026.06.22 | ₩126,301 | ₩126,327 | ₩126,046 | ₩126,167 | -0.11% | 206.2만 |
|---|
| 2026.06.18 | ₩126,528 | ₩126,823 | ₩126,394 | ₩126,475 | -0.04% | 130.2만 |
|---|
| 2026.06.17 | ₩126,903 | ₩126,943 | ₩126,033 | ₩126,087 | -0.64% | 262.8만 |
|---|
| 2026.06.16 | ₩126,568 | ₩126,890 | ₩126,568 | ₩126,769 | +0.16% | 126.4만 |
|---|
| 2026.06.15 | ₩126,675 | ₩126,742 | ₩126,448 | ₩126,528 | -0.12% | 107.7만 |
|---|
| 2026.06.12 | ₩126,247 | ₩126,421 | ₩126,060 | ₩126,341 | +0.07% | 135.7만 |
|---|
| 2026.06.11 | ₩125,752 | ₩126,582 | ₩125,738 | ₩126,528 | +0.62% | 215만 |
|---|
| 2026.06.10 | ₩125,805 | ₩125,912 | ₩125,578 | ₩125,712 | -0.07% | 125.4만 |
|---|
| 2026.06.09 | ₩125,672 | ₩125,846 | ₩125,564 | ₩125,685 | +0.01% | 301.9만 |
|---|
| 2026.06.08 | ₩125,819 | ₩125,859 | ₩125,404 | ₩125,431 | -0.31% | 586.9만 |
|---|
| 2026.06.05 | ₩125,725 | ₩125,725 | ₩125,390 | ₩125,484 | -0.19% | 286.6만 |
|---|
| 2026.06.04 | ₩126,180 | ₩126,287 | ₩126,100 | ₩126,113 | -0.05% | 202.2만 |
|---|
| 2026.06.03 | ₩126,073 | ₩126,113 | ₩125,805 | ₩125,979 | -0.07% | 267.7만 |
|---|
| 2026.06.02 | ₩126,354 | ₩126,354 | ₩126,127 | ₩126,274 | -0.06% | 189.2만 |
|---|
| 2026.06.01 | ₩125,966 | ₩126,274 | ₩125,792 | ₩126,261 | +0.23% | 223.6만 |
|---|
| 2026.05.29 | ₩126,903 | ₩127,010 | ₩126,742 | ₩126,890 | -0.01% | 231.3만 |
|---|
| 2026.05.28 | ₩126,408 | ₩126,823 | ₩126,301 | ₩126,783 | +0.30% | 625.4만 |
|---|
| 2026.05.27 | ₩126,475 | ₩126,568 | ₩126,327 | ₩126,341 | -0.11% | 172만 |
|---|
| 2026.05.26 | ₩126,394 | ₩126,394 | ₩126,127 | ₩126,274 | -0.10% | 152.3만 |
|---|
| 2026.05.22 | ₩125,886 | ₩125,939 | ₩125,417 | ₩125,939 | +0.04% | 165.6만 |
|---|
| 2026.05.21 | ₩125,042 | ₩125,805 | ₩124,882 | ₩125,698 | +0.52% | 235만 |
|---|
| 2026.05.20 | ₩124,601 | ₩125,645 | ₩124,601 | ₩125,511 | +0.73% | 271.6만 |
|---|
| 2026.05.19 | ₩124,534 | ₩124,868 | ₩124,386 | ₩124,601 | +0.05% | 392.9만 |
|---|
| 2026.05.18 | ₩125,390 | ₩125,484 | ₩124,868 | ₩125,149 | -0.19% | 244.9만 |
|---|
| 2026.05.15 | ₩125,457 | ₩125,538 | ₩125,163 | ₩125,257 | -0.16% | 283.3만 |
|---|
| 2026.05.14 | ₩126,582 | ₩126,582 | ₩126,194 | ₩126,194 | -0.31% | 178.9만 |
|---|
| 2026.05.13 | ₩126,006 | ₩126,301 | ₩125,912 | ₩126,301 | +0.23% | 132.3만 |
|---|
| 2026.05.12 | ₩126,368 | ₩126,368 | ₩126,100 | ₩126,127 | -0.19% | 300.4만 |
|---|
| 2026.05.11 | ₩126,863 | ₩126,876 | ₩126,609 | ₩126,729 | -0.11% | 251.6만 |
|---|
| 2026.05.08 | ₩127,090 | ₩127,104 | ₩126,890 | ₩127,050 | -0.03% | 171만 |
|---|
| 2026.05.07 | ₩127,144 | ₩127,144 | ₩126,515 | ₩126,609 | -0.42% | 166.6만 |
|---|
| 2026.05.06 | ₩126,769 | ₩126,983 | ₩126,702 | ₩126,903 | +0.11% | 138.3만 |
|---|
| 2026.05.05 | ₩126,180 | ₩126,435 | ₩126,140 | ₩126,247 | +0.05% | 179.6만 |
|---|
| 2026.05.04 | ₩126,421 | ₩126,421 | ₩125,846 | ₩126,033 | -0.31% | 214.3만 |
|---|
| 2026.05.01 | ₩126,381 | ₩126,809 | ₩126,381 | ₩126,501 | +0.10% | 166.7만 |
|---|
| 2026.04.30 | ₩126,890 | ₩127,037 | ₩126,809 | ₩126,876 | -0.01% | 158.9만 |
|---|
| 2026.04.29 | ₩126,890 | ₩126,957 | ₩126,515 | ₩126,649 | -0.19% | 197.6만 |
|---|
| 2026.04.28 | ₩127,372 | ₩127,372 | ₩127,184 | ₩127,278 | -0.07% | 145.5만 |
|---|
| 2026.04.27 | ₩127,412 | ₩127,519 | ₩127,251 | ₩127,251 | -0.13% | 122.1만 |
|---|
| 2026.04.24 | ₩127,211 | ₩127,559 | ₩127,117 | ₩127,479 | +0.21% | 511.1만 |
|---|
| 2026.04.23 | ₩127,546 | ₩127,679 | ₩127,131 | ₩127,278 | -0.21% | 140.7만 |
|---|
| 2026.04.22 | ₩127,720 | ₩127,760 | ₩127,532 | ₩127,559 | -0.13% | 176.4만 |
|---|
| 2026.04.21 | ₩127,599 | ₩127,666 | ₩127,265 | ₩127,265 | -0.26% | 121.4만 |
|---|
| 2026.04.20 | ₩127,920 | ₩127,920 | ₩127,639 | ₩127,787 | -0.10% | 95.6만 |
|---|
| 2026.04.17 | ₩128,014 | ₩128,161 | ₩127,800 | ₩127,907 | -0.08% | 223.4만 |
|---|
| 2026.04.16 | ₩127,733 | ₩127,733 | ₩127,358 | ₩127,505 | -0.18% | 111만 |
|---|
| 2026.04.15 | ₩127,519 | ₩127,572 | ₩127,345 | ₩127,532 | +0.01% | 127.7만 |
|---|
| 2026.04.14 | ₩127,358 | ₩127,787 | ₩127,331 | ₩127,787 | +0.34% | 149만 |
|---|
| 2026.04.13 | ₩126,957 | ₩127,452 | ₩126,943 | ₩127,439 | +0.38% | 195.2만 |
|---|
| 2026.04.10 | ₩127,251 | ₩127,358 | ₩127,050 | ₩127,131 | -0.09% | 172.5만 |
|---|
| 2026.04.09 | ₩127,265 | ₩127,572 | ₩126,943 | ₩127,385 | +0.09% | 144.9만 |
|---|
| 2026.04.08 | ₩127,599 | ₩127,639 | ₩127,251 | ₩127,251 | -0.27% | 418.1만 |
|---|
| 2026.04.07 | ₩126,876 | ₩127,010 | ₩126,421 | ₩126,983 | +0.08% | 147.8만 |
|---|
| 2026.04.06 | ₩126,756 | ₩126,983 | ₩126,595 | ₩126,716 | -0.03% | 258.5만 |
|---|
| 2026.04.02 | ₩126,582 | ₩127,050 | ₩126,582 | ₩126,983 | +0.32% | 230.5만 |
|---|
| 2026.04.01 | ₩126,796 | ₩126,943 | ₩126,622 | ₩126,729 | -0.05% | 407.3만 |
|---|
| 2026.03.31 | ₩127,131 | ₩127,385 | ₩126,930 | ₩127,104 | -0.02% | 583.5만 |
|---|
| 2026.03.30 | ₩126,702 | ₩126,983 | ₩126,622 | ₩126,796 | +0.07% | 175만 |
|---|
| 2026.03.27 | ₩125,538 | ₩126,100 | ₩125,524 | ₩125,993 | +0.36% | 236.9만 |
|---|
| 2026.03.26 | ₩126,381 | ₩126,662 | ₩125,832 | ₩125,886 | -0.39% | 267.1만 |
|---|
| 2026.03.25 | ₩126,702 | ₩126,903 | ₩126,555 | ₩126,809 | +0.08% | 166.9만 |
|---|
| 2026.03.24 | ₩126,033 | ₩126,528 | ₩125,926 | ₩126,140 | +0.08% | 558.1만 |
|---|
| 2026.03.23 | ₩126,381 | ₩126,876 | ₩126,247 | ₩126,555 | +0.14% | 406.3만 |
|---|
| 2026.03.20 | ₩126,836 | ₩126,836 | ₩126,033 | ₩126,033 | -0.63% | 307.9만 |
|---|
| 2026.03.19 | ₩126,796 | ₩127,492 | ₩126,796 | ₩127,291 | +0.39% | 395.8만 |
|---|
| 2026.03.18 | ₩127,613 | ₩127,679 | ₩127,144 | ₩127,144 | -0.37% | 308.6만 |
|---|
| 2026.03.17 | ₩127,880 | ₩127,987 | ₩127,733 | ₩127,854 | -0.02% | 367.6만 |
|---|
| 2026.03.16 | ₩127,546 | ₩127,679 | ₩127,385 | ₩127,599 | +0.04% | 216.7만 |
|---|
| 2026.03.13 | ₩127,211 | ₩127,358 | ₩126,850 | ₩127,037 | -0.14% | 216만 |
|---|
| 2026.03.12 | ₩127,331 | ₩127,385 | ₩126,863 | ₩127,024 | -0.24% | 321.2만 |
|---|
| 2026.03.11 | ₩127,854 | ₩127,920 | ₩127,385 | ₩127,385 | -0.37% | 319.3만 |
|---|
| 2026.03.10 | ₩128,376 | ₩128,469 | ₩128,054 | ₩128,054 | -0.25% | 290.7만 |
|---|
| 2026.03.09 | ₩127,760 | ₩128,416 | ₩127,693 | ₩128,376 | +0.48% | 246.8만 |
|---|
| 2026.03.06 | ₩127,666 | ₩128,242 | ₩127,559 | ₩127,894 | +0.18% | 222.6만 |
|---|
| 2026.03.05 | ₩128,041 | ₩128,228 | ₩127,920 | ₩128,001 | -0.03% | 227.3만 |
|---|
| 2026.03.04 | ₩128,536 | ₩128,563 | ₩128,349 | ₩128,443 | -0.07% | 211.2만 |
|---|
| 2026.03.03 | ₩128,215 | ₩128,643 | ₩128,108 | ₩128,483 | +0.21% | 230만 |
|---|
| 2026.03.02 | ₩128,844 | ₩128,884 | ₩128,563 | ₩128,576 | -0.21% | 577.1만 |
|---|
| 2026.02.27 | ₩129,754 | ₩129,808 | ₩129,621 | ₩129,728 | -0.02% | 187.3만 |
|---|
| 2026.02.26 | ₩129,232 | ₩129,513 | ₩129,232 | ₩129,513 | +0.22% | 164.1만 |
|---|
| 2026.02.25 | ₩129,139 | ₩129,286 | ₩129,112 | ₩129,206 | +0.05% | 174.8만 |
|---|
| 2026.02.24 | ₩129,259 | ₩129,380 | ₩129,112 | ₩129,246 | -0.01% | 170.1만 |
|---|
| 2026.02.23 | ₩129,058 | ₩129,380 | ₩129,032 | ₩129,259 | +0.16% | 252.1만 |
|---|
| 2026.02.20 | ₩128,884 | ₩129,005 | ₩128,724 | ₩128,978 | +0.07% | 219.3만 |
|---|
| 2026.02.19 | ₩128,724 | ₩128,924 | ₩128,697 | ₩128,911 | +0.15% | 310.3만 |
|---|
| 2026.02.18 | ₩128,831 | ₩128,978 | ₩128,777 | ₩128,857 | +0.02% | 271.9만 |
|---|
| 2026.02.17 | ₩129,112 | ₩129,152 | ₩128,951 | ₩128,965 | -0.11% | 194.3만 |
|---|
| 2026.02.13 | ₩129,032 | ₩129,246 | ₩128,924 | ₩129,246 | +0.17% | 192.5만 |
|---|
| 2026.02.12 | ₩128,282 | ₩128,764 | ₩128,282 | ₩128,697 | +0.32% | 246.6만 |
|---|
| 2026.02.11 | ₩128,068 | ₩128,282 | ₩128,014 | ₩128,094 | +0.02% | 170.4만 |
|---|
| 2026.02.10 | ₩128,242 | ₩128,389 | ₩128,188 | ₩128,295 | +0.04% | 134.5만 |
|---|
| 2026.02.09 | ₩127,800 | ₩127,961 | ₩127,720 | ₩127,907 | +0.08% | 203만 |
|---|
| 2026.02.06 | ₩127,934 | ₩127,947 | ₩127,706 | ₩127,880 | -0.04% | 280.6만 |
|---|
| 2026.02.05 | ₩127,706 | ₩127,880 | ₩127,546 | ₩127,827 | +0.09% | 393.6만 |
|---|
| 2026.02.04 | ₩127,439 | ₩127,626 | ₩127,385 | ₩127,439 | 0.00% | 293만 |
|---|
| 2026.02.03 | ₩127,412 | ₩127,519 | ₩127,331 | ₩127,505 | +0.07% | 255.7만 |
|---|
| 2026.02.02 | ₩127,613 | ₩127,693 | ₩127,398 | ₩127,479 | -0.10% | 578.3만 |
|---|
| 2026.01.30 | ₩128,094 | ₩128,148 | ₩127,974 | ₩128,094 | 0.00% | 208.5만 |
|---|
| 2026.01.29 | ₩127,987 | ₩128,282 | ₩127,934 | ₩128,228 | +0.19% | 196.2만 |
|---|
| 2026.01.28 | ₩128,068 | ₩128,148 | ₩127,934 | ₩128,094 | +0.02% | 355.6만 |
|---|
| 2026.01.27 | ₩128,215 | ₩128,322 | ₩128,094 | ₩128,161 | -0.04% | 157.9만 |
|---|
| 2026.01.26 | ₩128,014 | ₩128,175 | ₩127,947 | ₩128,175 | +0.13% | 239.9만 |
|---|
| 2026.01.23 | ₩127,760 | ₩127,934 | ₩127,679 | ₩127,907 | +0.12% | 224.3만 |
|---|
| 2026.01.22 | ₩127,546 | ₩127,840 | ₩127,519 | ₩127,653 | +0.08% | 243만 |
|---|
| 2026.01.21 | ₩127,639 | ₩127,813 | ₩127,519 | ₩127,773 | +0.10% | 262만 |
|---|
| 2026.01.20 | ₩127,465 | ₩127,679 | ₩127,372 | ₩127,385 | -0.06% | 384.4만 |
|---|
| 2026.01.16 | ₩128,068 | ₩128,188 | ₩127,867 | ₩127,934 | -0.10% | 243.5만 |
|---|
| 2026.01.15 | ₩128,255 | ₩128,402 | ₩128,014 | ₩128,054 | -0.16% | 575.8만 |
|---|
| 2026.01.14 | ₩128,121 | ₩128,335 | ₩128,068 | ₩128,282 | +0.13% | 552.7만 |
|---|
| 2026.01.13 | ₩128,175 | ₩128,188 | ₩127,827 | ₩128,094 | -0.06% | 637만 |
|---|
| 2026.01.12 | ₩128,014 | ₩128,282 | ₩127,974 | ₩128,041 | +0.02% | 580.6만 |
|---|
| 2026.01.09 | ₩128,108 | ₩128,402 | ₩127,880 | ₩128,242 | +0.10% | 771.3만 |
|---|
| 2026.01.08 | ₩127,505 | ₩127,519 | ₩127,372 | ₩127,479 | -0.02% | 274.5만 |
|---|
| 2026.01.07 | ₩127,733 | ₩127,773 | ₩127,559 | ₩127,613 | -0.09% | 195.4만 |
|---|
| 2026.01.06 | ₩127,465 | ₩127,599 | ₩127,345 | ₩127,572 | +0.08% | 311.9만 |
|---|
| 2026.01.05 | ₩127,465 | ₩127,706 | ₩127,452 | ₩127,639 | +0.14% | 436.4만 |
|---|
| 2026.01.02 | ₩127,666 | ₩127,693 | ₩127,318 | ₩127,358 | -0.24% | 183.8만 |
|---|
| 2025.12.31 | ₩127,572 | ₩127,746 | ₩127,465 | ₩127,465 | -0.08% | 241.5만 |
|---|
| 2025.12.30 | ₩127,706 | ₩127,813 | ₩127,613 | ₩127,773 | +0.05% | 172.5만 |
|---|
| 2025.12.29 | ₩127,787 | ₩127,840 | ₩127,666 | ₩127,773 | -0.01% | 171.7만 |
|---|
| 2025.12.26 | ₩127,827 | ₩127,854 | ₩127,572 | ₩127,653 | -0.14% | 177.9만 |
|---|
| 2025.12.24 | ₩127,439 | ₩127,760 | ₩127,358 | ₩127,733 | +0.23% | 146.2만 |
|---|
| 2025.12.23 | ₩126,930 | ₩127,358 | ₩126,890 | ₩127,345 | +0.33% | 241.1만 |
|---|
| 2025.12.22 | ₩127,318 | ₩127,331 | ₩127,211 | ₩127,291 | -0.02% | 164.6만 |
|---|
| 2025.12.19 | ₩127,345 | ₩127,439 | ₩127,251 | ₩127,291 | -0.04% | 194.6만 |
|---|
| 2025.12.18 | ₩127,907 | ₩127,961 | ₩127,746 | ₩127,934 | +0.02% | 217.8만 |
|---|
| 2025.12.17 | ₩127,492 | ₩127,626 | ₩127,439 | ₩127,586 | +0.07% | 198.8만 |
|---|
| 2025.12.16 | ₩127,278 | ₩127,586 | ₩127,238 | ₩127,546 | +0.21% | 231.9만 |
|---|
| 2025.12.15 | ₩127,305 | ₩127,479 | ₩127,251 | ₩127,278 | -0.02% | 199.4만 |
|---|
| 2025.12.12 | ₩127,144 | ₩127,278 | ₩127,104 | ₩127,104 | -0.03% | 305.9만 |
|---|
| 2025.12.11 | ₩127,787 | ₩127,920 | ₩127,492 | ₩127,559 | -0.18% | 327.5만 |
|---|
| 2025.12.10 | ₩126,890 | ₩127,479 | ₩126,890 | ₩127,479 | +0.46% | 246만 |
|---|
| 2025.12.09 | ₩127,278 | ₩127,318 | ₩126,916 | ₩126,930 | -0.27% | 182.2만 |
|---|
| 2025.12.08 | ₩126,903 | ₩127,318 | ₩126,903 | ₩127,037 | +0.11% | 274만 |
|---|
| 2025.12.05 | ₩127,532 | ₩127,532 | ₩127,238 | ₩127,358 | -0.14% | 133.6만 |
|---|
| 2025.12.04 | ₩127,546 | ₩127,572 | ₩127,331 | ₩127,385 | -0.13% | 314.4만 |
|---|
| 2025.12.03 | ₩127,720 | ₩127,787 | ₩127,546 | ₩127,746 | +0.02% | 201.6만 |
|---|
| 2025.12.02 | ₩127,372 | ₩127,572 | ₩127,291 | ₩127,505 | +0.11% | 345.6만 |
|---|
| 2025.12.01 | ₩127,291 | ₩127,345 | ₩127,157 | ₩127,278 | -0.01% | 285.3만 |
|---|
| 2025.11.28 | ₩128,202 | ₩128,416 | ₩128,041 | ₩128,202 | 0.00% | 163만 |
|---|
| 2025.11.26 | ₩128,228 | ₩128,509 | ₩128,121 | ₩128,483 | +0.20% | 306.6만 |
|---|
| 2025.11.25 | ₩128,161 | ₩128,509 | ₩128,108 | ₩128,402 | +0.19% | 239.9만 |
|---|
| 2025.11.24 | ₩127,961 | ₩128,028 | ₩127,813 | ₩128,028 | +0.05% | 328만 |
|---|
| 2025.11.21 | ₩127,840 | ₩127,880 | ₩127,572 | ₩127,827 | -0.01% | 339.6만 |
|---|
| 2025.11.20 | ₩127,385 | ₩127,532 | ₩127,345 | ₩127,425 | +0.03% | 255.4만 |
|---|
| 2025.11.19 | ₩127,465 | ₩127,505 | ₩127,144 | ₩127,278 | -0.15% | 657.3만 |
|---|
| 2025.11.18 | ₩127,439 | ₩127,505 | ₩127,171 | ₩127,251 | -0.15% | 327.4만 |
|---|
| 2025.11.17 | ₩127,372 | ₩127,425 | ₩127,184 | ₩127,184 | -0.15% | 225.5만 |
|---|
| 2025.11.14 | ₩127,572 | ₩127,679 | ₩127,211 | ₩127,265 | -0.24% | 203.9만 |
|---|
| 2025.11.13 | ₩127,666 | ₩127,746 | ₩127,372 | ₩127,385 | -0.22% | 2289.3만 |
|---|
| 2025.11.12 | ₩127,974 | ₩128,014 | ₩127,840 | ₩127,854 | -0.09% | 157.6만 |
|---|
| 2025.11.11 | ₩127,867 | ₩128,054 | ₩127,760 | ₩128,041 | +0.14% | 239.9만 |
|---|
| 2025.11.10 | ₩127,546 | ₩127,666 | ₩127,479 | ₩127,559 | +0.01% | 237만 |
|---|
| 2025.11.07 | ₩127,425 | ₩127,733 | ₩127,385 | ₩127,706 | +0.22% | 321.7만 |
|---|
| 2025.11.06 | ₩127,519 | ₩127,679 | ₩127,479 | ₩127,586 | +0.05% | 238.4만 |
|---|
| 2025.11.05 | ₩127,425 | ₩127,439 | ₩126,957 | ₩127,090 | -0.26% | 259.7만 |
|---|
| 2025.11.04 | ₩127,385 | ₩127,546 | ₩127,265 | ₩127,505 | +0.09% | 240.4만 |
|---|
| 2025.11.03 | ₩127,224 | ₩127,398 | ₩127,171 | ₩127,318 | +0.07% | 319.5만 |
|---|
| 2025.10.31 | ₩128,068 | ₩128,135 | ₩127,800 | ₩127,907 | -0.13% | 293.3만 |
|---|
| 2025.10.30 | ₩127,679 | ₩128,148 | ₩127,639 | ₩127,840 | +0.13% | 480.5만 |
|---|
| 2025.10.29 | ₩128,777 | ₩128,777 | ₩127,947 | ₩127,961 | -0.63% | 403.8만 |
|---|
| 2025.10.28 | ₩128,643 | ₩128,844 | ₩128,603 | ₩128,817 | +0.14% | 491.9만 |
|---|
| 2025.10.27 | ₩128,563 | ₩128,710 | ₩128,335 | ₩128,683 | +0.09% | 347.5만 |
|---|
| 2025.10.24 | ₩128,576 | ₩128,603 | ₩128,309 | ₩128,563 | -0.01% | 316만 |
|---|
| 2025.10.23 | ₩128,496 | ₩128,536 | ₩128,268 | ₩128,309 | -0.15% | 214.9만 |
|---|
| 2025.10.22 | ₩128,550 | ₩128,683 | ₩128,456 | ₩128,576 | +0.02% | 309.2만 |
|---|
| 2025.10.21 | ₩128,657 | ₩128,777 | ₩128,550 | ₩128,670 | +0.01% | 283.2만 |
|---|
| 2025.10.20 | ₩128,483 | ₩128,496 | ₩128,322 | ₩128,456 | -0.02% | 481.8만 |
|---|
| 2025.10.17 | ₩128,309 | ₩128,349 | ₩128,094 | ₩128,349 | +0.03% | 459.2만 |
|---|
| 2025.10.16 | ₩127,827 | ₩128,429 | ₩127,787 | ₩128,362 | +0.42% | 496.2만 |
|---|
| 2025.10.15 | ₩127,920 | ₩128,148 | ₩127,813 | ₩127,880 | -0.03% | 769.4만 |
|---|
| 2025.10.14 | ₩127,773 | ₩127,961 | ₩127,666 | ₩127,894 | +0.09% | 554.5만 |
|---|
| 2025.10.13 | ₩127,572 | ₩127,787 | ₩127,479 | ₩127,787 | +0.17% | 134.2만 |
|---|
| 2025.10.10 | ₩127,519 | ₩127,693 | ₩127,251 | ₩127,546 | +0.02% | 330.2만 |
|---|