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 | ₩119,847 | ₩120,168 | ₩119,646 | ₩120,168 | +0.27% | 381.8만 |
| 2026.10.08 | ₩119,218 | ₩120,087 | ₩119,097 | ₩120,087 | +0.73% | 538.9만 |
| 2026.10.07 | ₩118,548 | ₩119,632 | ₩118,548 | ₩119,405 | +0.72% | 498.3만 |
| 2026.10.06 | ₩119,325 | ₩119,699 | ₩119,244 | ₩119,592 | +0.22% | 708.8만 |
| 2026.10.05 | ₩119,258 | ₩119,485 | ₩118,896 | ₩119,231 | -0.02% | 508만 |
| 2026.10.02 | ₩120,208 | ₩120,275 | ₩119,338 | ₩119,405 | -0.67% | 464.7만 |
| 2026.10.01 | ₩119,164 | ₩120,087 | ₩119,003 | ₩119,847 | +0.57% | 948.3만 |
| 2026.09.30 | ₩120,168 | ₩120,181 | ₩119,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,940 |
| -0.19% |
| 1067.1만 |
| 2026.09.29 | ₩120,154 | ₩120,154 | ₩119,405 | ₩119,806 | -0.29% | 928.6만 |
|---|
| 2026.09.28 | ₩120,061 | ₩120,409 | ₩119,739 | ₩119,994 | -0.06% | 573.9만 |
|---|
| 2026.09.25 | ₩120,502 | ₩120,917 | ₩120,047 | ₩120,904 | +0.33% | 739.6만 |
|---|
| 2026.09.24 | ₩121,372 | ₩121,426 | ₩120,261 | ₩120,261 | -0.92% | 574.2만 |
|---|
| 2026.09.23 | ₩122,148 | ₩122,296 | ₩120,824 | ₩121,158 | -0.81% | 1266만 |
|---|
| 2026.09.22 | ₩122,470 | ₩122,644 | ₩122,082 | ₩122,389 | -0.07% | 6094.9만 |
|---|
| 2026.09.21 | ₩122,603 | ₩122,751 | ₩122,510 | ₩122,577 | -0.02% | 329.2만 |
|---|
| 2026.09.18 | ₩122,389 | ₩122,403 | ₩122,148 | ₩122,175 | -0.17% | 507만 |
|---|
| 2026.09.17 | ₩122,697 | ₩122,898 | ₩122,523 | ₩122,871 | +0.14% | 199.3만 |
|---|
| 2026.09.16 | ₩122,336 | ₩122,617 | ₩121,961 | ₩122,095 | -0.20% | 213.6만 |
|---|
| 2026.09.15 | ₩122,108 | ₩122,189 | ₩121,908 | ₩122,108 | 0.00% | 260.4만 |
|---|
| 2026.09.14 | ₩122,068 | ₩122,483 | ₩121,814 | ₩122,082 | +0.01% | 306.7만 |
|---|
| 2026.09.11 | ₩122,724 | ₩122,804 | ₩122,242 | ₩122,296 | -0.35% | 386.1만 |
|---|
| 2026.09.10 | ₩122,764 | ₩122,858 | ₩122,403 | ₩122,430 | -0.27% | 431.7만 |
|---|
| 2026.09.09 | ₩123,674 | ₩123,848 | ₩123,366 | ₩123,420 | -0.21% | 143.8만 |
|---|
| 2026.09.08 | ₩124,035 | ₩124,102 | ₩123,728 | ₩123,835 | -0.16% | 130만 |
|---|
| 2026.09.04 | ₩124,116 | ₩124,183 | ₩123,982 | ₩124,089 | -0.02% | 156.5만 |
|---|
| 2026.09.03 | ₩124,223 | ₩124,236 | ₩123,995 | ₩124,009 | -0.17% | 210.2만 |
|---|
| 2026.09.02 | ₩123,714 | ₩123,821 | ₩123,500 | ₩123,808 | +0.08% | 295.3만 |
|---|
| 2026.09.01 | ₩123,754 | ₩124,076 | ₩123,594 | ₩123,674 | -0.06% | 274.4만 |
|---|
| 2026.08.31 | ₩124,531 | ₩124,611 | ₩124,397 | ₩124,598 | +0.05% | 224만 |
|---|
| 2026.08.28 | ₩125,240 | ₩125,387 | ₩124,624 | ₩124,691 | -0.44% | 191만 |
|---|
| 2026.08.27 | ₩125,240 | ₩125,347 | ₩125,079 | ₩125,160 | -0.06% | 176만 |
|---|
| 2026.08.26 | ₩125,294 | ₩125,294 | ₩125,079 | ₩125,240 | -0.04% | 193.9만 |
|---|
| 2026.08.25 | ₩125,267 | ₩125,534 | ₩125,146 | ₩125,494 | +0.18% | 638.8만 |
|---|
| 2026.08.24 | ₩124,678 | ₩124,919 | ₩124,665 | ₩124,879 | +0.16% | 126.6만 |
|---|
| 2026.08.21 | ₩124,812 | ₩124,812 | ₩124,531 | ₩124,624 | -0.15% | 224.5만 |
|---|
| 2026.08.20 | ₩124,825 | ₩124,946 | ₩124,638 | ₩124,865 | +0.03% | 208.2만 |
|---|
| 2026.08.19 | ₩125,053 | ₩125,253 | ₩124,812 | ₩125,227 | +0.14% | 668.9만 |
|---|
| 2026.08.18 | ₩124,410 | ₩124,705 | ₩124,317 | ₩124,571 | +0.13% | 253.7만 |
|---|
| 2026.08.17 | ₩124,571 | ₩124,731 | ₩124,424 | ₩124,531 | -0.03% | 165.8만 |
|---|
| 2026.08.14 | ₩125,120 | ₩125,146 | ₩124,651 | ₩124,731 | -0.31% | 177.4만 |
|---|
| 2026.08.13 | ₩125,093 | ₩125,387 | ₩125,039 | ₩125,120 | +0.02% | 220.4만 |
|---|
| 2026.08.12 | ₩124,892 | ₩124,892 | ₩124,624 | ₩124,718 | -0.14% | 167.9만 |
|---|
| 2026.08.11 | ₩124,584 | ₩124,705 | ₩124,424 | ₩124,504 | -0.06% | 193.7만 |
|---|
| 2026.08.10 | ₩124,718 | ₩124,718 | ₩124,317 | ₩124,357 | -0.29% | 195.9만 |
|---|
| 2026.08.07 | ₩124,892 | ₩124,946 | ₩124,598 | ₩124,825 | -0.05% | 141.6만 |
|---|
| 2026.08.06 | ₩124,838 | ₩124,838 | ₩124,383 | ₩124,477 | -0.29% | 173.8만 |
|---|
| 2026.08.05 | ₩124,852 | ₩125,012 | ₩124,718 | ₩124,919 | +0.05% | 116.2만 |
|---|
| 2026.08.04 | ₩124,651 | ₩124,905 | ₩124,571 | ₩124,865 | +0.17% | 158.5만 |
|---|
| 2026.08.03 | ₩124,263 | ₩124,263 | ₩124,035 | ₩124,089 | -0.14% | 360.2만 |
|---|
| 2026.07.31 | ₩124,678 | ₩124,678 | ₩124,143 | ₩124,357 | -0.26% | 274.3만 |
|---|
| 2026.07.30 | ₩124,999 | ₩125,106 | ₩124,812 | ₩124,852 | -0.12% | 183.3만 |
|---|
| 2026.07.29 | ₩125,146 | ₩125,360 | ₩124,745 | ₩124,772 | -0.30% | 671.5만 |
|---|
| 2026.07.28 | ₩125,133 | ₩125,534 | ₩125,106 | ₩125,360 | +0.18% | 106.3만 |
|---|
| 2026.07.27 | ₩124,812 | ₩125,039 | ₩124,758 | ₩124,959 | +0.12% | 190.1만 |
|---|
| 2026.07.24 | ₩124,437 | ₩124,825 | ₩124,343 | ₩124,611 | +0.14% | 197만 |
|---|
| 2026.07.23 | ₩124,343 | ₩124,397 | ₩124,223 | ₩124,303 | -0.03% | 157.4만 |
|---|
| 2026.07.22 | ₩124,932 | ₩124,932 | ₩124,611 | ₩124,665 | -0.21% | 219.8만 |
|---|
| 2026.07.21 | ₩125,053 | ₩125,066 | ₩124,798 | ₩125,012 | -0.03% | 106.7만 |
|---|
| 2026.07.20 | ₩125,655 | ₩125,655 | ₩125,146 | ₩125,227 | -0.34% | 105만 |
|---|
| 2026.07.17 | ₩125,695 | ₩125,896 | ₩125,481 | ₩125,508 | -0.15% | 133.8만 |
|---|
| 2026.07.16 | ₩125,521 | ₩125,575 | ₩125,307 | ₩125,481 | -0.03% | 145.4만 |
|---|
| 2026.07.15 | ₩125,427 | ₩125,695 | ₩125,374 | ₩125,575 | +0.12% | 346.1만 |
|---|
| 2026.07.14 | ₩125,213 | ₩125,575 | ₩125,133 | ₩125,360 | +0.12% | 168.9만 |
|---|
| 2026.07.13 | ₩125,160 | ₩125,160 | ₩124,772 | ₩124,812 | -0.28% | 147.3만 |
|---|
| 2026.07.10 | ₩125,641 | ₩125,655 | ₩125,320 | ₩125,427 | -0.17% | 169.7만 |
|---|
| 2026.07.09 | ₩125,508 | ₩125,735 | ₩125,427 | ₩125,561 | +0.04% | 136.6만 |
|---|
| 2026.07.08 | ₩125,414 | ₩125,494 | ₩125,160 | ₩125,387 | -0.02% | 221.6만 |
|---|
| 2026.07.07 | ₩126,070 | ₩126,070 | ₩125,548 | ₩125,588 | -0.38% | 199.1만 |
|---|
| 2026.07.06 | ₩125,963 | ₩126,190 | ₩125,882 | ₩126,177 | +0.17% | 155.2만 |
|---|
| 2026.07.02 | ₩125,909 | ₩126,123 | ₩125,842 | ₩125,976 | +0.05% | 164.5만 |
|---|
| 2026.07.01 | ₩125,789 | ₩126,056 | ₩125,749 | ₩125,829 | +0.03% | 234.3만 |
|---|
| 2026.06.30 | ₩126,966 | ₩127,007 | ₩126,471 | ₩126,498 | -0.37% | 206.7만 |
|---|
| 2026.06.29 | ₩127,007 | ₩127,194 | ₩127,007 | ₩127,100 | +0.07% | 176.5만 |
|---|
| 2026.06.26 | ₩126,993 | ₩127,288 | ₩126,993 | ₩127,047 | +0.04% | 404.8만 |
|---|
| 2026.06.25 | ₩127,140 | ₩127,221 | ₩126,993 | ₩127,033 | -0.08% | 135.8만 |
|---|
| 2026.06.24 | ₩126,792 | ₩126,913 | ₩126,712 | ₩126,806 | +0.01% | 163.6만 |
|---|
| 2026.06.23 | ₩126,204 | ₩126,391 | ₩126,204 | ₩126,257 | +0.04% | 163.2만 |
|---|
| 2026.06.22 | ₩126,270 | ₩126,297 | ₩126,016 | ₩126,137 | -0.11% | 206.2만 |
|---|
| 2026.06.18 | ₩126,498 | ₩126,792 | ₩126,364 | ₩126,444 | -0.04% | 130.2만 |
|---|
| 2026.06.17 | ₩126,873 | ₩126,913 | ₩126,003 | ₩126,056 | -0.64% | 262.8만 |
|---|
| 2026.06.16 | ₩126,538 | ₩126,859 | ₩126,538 | ₩126,739 | +0.16% | 126.4만 |
|---|
| 2026.06.15 | ₩126,645 | ₩126,712 | ₩126,418 | ₩126,498 | -0.12% | 107.7만 |
|---|
| 2026.06.12 | ₩126,217 | ₩126,391 | ₩126,030 | ₩126,311 | +0.07% | 135.7만 |
|---|
| 2026.06.11 | ₩125,722 | ₩126,552 | ₩125,708 | ₩126,498 | +0.62% | 215만 |
|---|
| 2026.06.10 | ₩125,775 | ₩125,882 | ₩125,548 | ₩125,682 | -0.07% | 125.4만 |
|---|
| 2026.06.09 | ₩125,641 | ₩125,815 | ₩125,534 | ₩125,655 | +0.01% | 301.9만 |
|---|
| 2026.06.08 | ₩125,789 | ₩125,829 | ₩125,374 | ₩125,401 | -0.31% | 586.9만 |
|---|
| 2026.06.05 | ₩125,695 | ₩125,695 | ₩125,360 | ₩125,454 | -0.19% | 286.6만 |
|---|
| 2026.06.04 | ₩126,150 | ₩126,257 | ₩126,070 | ₩126,083 | -0.05% | 202.2만 |
|---|
| 2026.06.03 | ₩126,043 | ₩126,083 | ₩125,775 | ₩125,949 | -0.07% | 267.7만 |
|---|
| 2026.06.02 | ₩126,324 | ₩126,324 | ₩126,097 | ₩126,244 | -0.06% | 189.2만 |
|---|
| 2026.06.01 | ₩125,936 | ₩126,244 | ₩125,762 | ₩126,230 | +0.23% | 223.6만 |
|---|
| 2026.05.29 | ₩126,873 | ₩126,980 | ₩126,712 | ₩126,859 | -0.01% | 231.3만 |
|---|
| 2026.05.28 | ₩126,378 | ₩126,792 | ₩126,270 | ₩126,752 | +0.30% | 625.4만 |
|---|
| 2026.05.27 | ₩126,444 | ₩126,538 | ₩126,297 | ₩126,311 | -0.11% | 172만 |
|---|
| 2026.05.26 | ₩126,364 | ₩126,364 | ₩126,097 | ₩126,244 | -0.10% | 152.3만 |
|---|
| 2026.05.22 | ₩125,856 | ₩125,909 | ₩125,387 | ₩125,909 | +0.04% | 165.6만 |
|---|
| 2026.05.21 | ₩125,012 | ₩125,775 | ₩124,852 | ₩125,668 | +0.52% | 235만 |
|---|
| 2026.05.20 | ₩124,571 | ₩125,615 | ₩124,571 | ₩125,481 | +0.73% | 271.6만 |
|---|
| 2026.05.19 | ₩124,504 | ₩124,838 | ₩124,357 | ₩124,571 | +0.05% | 392.9만 |
|---|
| 2026.05.18 | ₩125,360 | ₩125,454 | ₩124,838 | ₩125,120 | -0.19% | 244.9만 |
|---|
| 2026.05.15 | ₩125,427 | ₩125,508 | ₩125,133 | ₩125,227 | -0.16% | 283.3만 |
|---|
| 2026.05.14 | ₩126,552 | ₩126,552 | ₩126,163 | ₩126,163 | -0.31% | 178.9만 |
|---|
| 2026.05.13 | ₩125,976 | ₩126,270 | ₩125,882 | ₩126,270 | +0.23% | 132.3만 |
|---|
| 2026.05.12 | ₩126,337 | ₩126,337 | ₩126,070 | ₩126,097 | -0.19% | 300.4만 |
|---|
| 2026.05.11 | ₩126,833 | ₩126,846 | ₩126,578 | ₩126,699 | -0.11% | 251.6만 |
|---|
| 2026.05.08 | ₩127,060 | ₩127,073 | ₩126,859 | ₩127,020 | -0.03% | 171만 |
|---|
| 2026.05.07 | ₩127,114 | ₩127,114 | ₩126,485 | ₩126,578 | -0.42% | 166.6만 |
|---|
| 2026.05.06 | ₩126,739 | ₩126,953 | ₩126,672 | ₩126,873 | +0.11% | 138.3만 |
|---|
| 2026.05.05 | ₩126,150 | ₩126,404 | ₩126,110 | ₩126,217 | +0.05% | 179.6만 |
|---|
| 2026.05.04 | ₩126,391 | ₩126,391 | ₩125,815 | ₩126,003 | -0.31% | 214.3만 |
|---|
| 2026.05.01 | ₩126,351 | ₩126,779 | ₩126,351 | ₩126,471 | +0.10% | 166.7만 |
|---|
| 2026.04.30 | ₩126,859 | ₩127,007 | ₩126,779 | ₩126,846 | -0.01% | 158.9만 |
|---|
| 2026.04.29 | ₩126,859 | ₩126,926 | ₩126,485 | ₩126,618 | -0.19% | 197.6만 |
|---|
| 2026.04.28 | ₩127,341 | ₩127,341 | ₩127,154 | ₩127,247 | -0.07% | 145.5만 |
|---|
| 2026.04.27 | ₩127,381 | ₩127,488 | ₩127,221 | ₩127,221 | -0.13% | 122.1만 |
|---|
| 2026.04.24 | ₩127,181 | ₩127,529 | ₩127,087 | ₩127,448 | +0.21% | 511.1만 |
|---|
| 2026.04.23 | ₩127,515 | ₩127,649 | ₩127,100 | ₩127,247 | -0.21% | 140.7만 |
|---|
| 2026.04.22 | ₩127,689 | ₩127,729 | ₩127,502 | ₩127,529 | -0.13% | 176.4만 |
|---|
| 2026.04.21 | ₩127,569 | ₩127,636 | ₩127,234 | ₩127,234 | -0.26% | 121.4만 |
|---|
| 2026.04.20 | ₩127,890 | ₩127,890 | ₩127,609 | ₩127,756 | -0.10% | 95.6만 |
|---|
| 2026.04.17 | ₩127,984 | ₩128,131 | ₩127,769 | ₩127,876 | -0.08% | 223.4만 |
|---|
| 2026.04.16 | ₩127,702 | ₩127,702 | ₩127,328 | ₩127,475 | -0.18% | 111만 |
|---|
| 2026.04.15 | ₩127,488 | ₩127,542 | ₩127,314 | ₩127,502 | +0.01% | 127.7만 |
|---|
| 2026.04.14 | ₩127,328 | ₩127,756 | ₩127,301 | ₩127,756 | +0.34% | 149만 |
|---|
| 2026.04.13 | ₩126,926 | ₩127,421 | ₩126,913 | ₩127,408 | +0.38% | 195.2만 |
|---|
| 2026.04.10 | ₩127,221 | ₩127,328 | ₩127,020 | ₩127,100 | -0.09% | 172.5만 |
|---|
| 2026.04.09 | ₩127,234 | ₩127,542 | ₩126,913 | ₩127,355 | +0.09% | 144.9만 |
|---|
| 2026.04.08 | ₩127,569 | ₩127,609 | ₩127,221 | ₩127,221 | -0.27% | 418.1만 |
|---|
| 2026.04.07 | ₩126,846 | ₩126,980 | ₩126,391 | ₩126,953 | +0.08% | 147.8만 |
|---|
| 2026.04.06 | ₩126,726 | ₩126,953 | ₩126,565 | ₩126,685 | -0.03% | 258.5만 |
|---|
| 2026.04.02 | ₩126,552 | ₩127,020 | ₩126,552 | ₩126,953 | +0.32% | 230.5만 |
|---|
| 2026.04.01 | ₩126,766 | ₩126,913 | ₩126,592 | ₩126,699 | -0.05% | 407.3만 |
|---|
| 2026.03.31 | ₩127,100 | ₩127,355 | ₩126,900 | ₩127,073 | -0.02% | 583.5만 |
|---|
| 2026.03.30 | ₩126,672 | ₩126,953 | ₩126,592 | ₩126,766 | +0.07% | 175만 |
|---|
| 2026.03.27 | ₩125,508 | ₩126,070 | ₩125,494 | ₩125,963 | +0.36% | 236.9만 |
|---|
| 2026.03.26 | ₩126,351 | ₩126,632 | ₩125,802 | ₩125,856 | -0.39% | 267.1만 |
|---|
| 2026.03.25 | ₩126,672 | ₩126,873 | ₩126,525 | ₩126,779 | +0.08% | 166.9만 |
|---|
| 2026.03.24 | ₩126,003 | ₩126,498 | ₩125,896 | ₩126,110 | +0.08% | 558.1만 |
|---|
| 2026.03.23 | ₩126,351 | ₩126,846 | ₩126,217 | ₩126,525 | +0.14% | 406.3만 |
|---|
| 2026.03.20 | ₩126,806 | ₩126,806 | ₩126,003 | ₩126,003 | -0.63% | 307.9만 |
|---|
| 2026.03.19 | ₩126,766 | ₩127,462 | ₩126,766 | ₩127,261 | +0.39% | 395.8만 |
|---|
| 2026.03.18 | ₩127,582 | ₩127,649 | ₩127,114 | ₩127,114 | -0.37% | 308.6만 |
|---|
| 2026.03.17 | ₩127,850 | ₩127,957 | ₩127,702 | ₩127,823 | -0.02% | 367.6만 |
|---|
| 2026.03.16 | ₩127,515 | ₩127,649 | ₩127,355 | ₩127,569 | +0.04% | 216.7만 |
|---|
| 2026.03.13 | ₩127,181 | ₩127,328 | ₩126,819 | ₩127,007 | -0.14% | 216만 |
|---|
| 2026.03.12 | ₩127,301 | ₩127,355 | ₩126,833 | ₩126,993 | -0.24% | 321.2만 |
|---|
| 2026.03.11 | ₩127,823 | ₩127,890 | ₩127,355 | ₩127,355 | -0.37% | 319.3만 |
|---|
| 2026.03.10 | ₩128,345 | ₩128,439 | ₩128,024 | ₩128,024 | -0.25% | 290.7만 |
|---|
| 2026.03.09 | ₩127,729 | ₩128,385 | ₩127,662 | ₩128,345 | +0.48% | 246.8만 |
|---|
| 2026.03.06 | ₩127,636 | ₩128,211 | ₩127,529 | ₩127,863 | +0.18% | 222.6만 |
|---|
| 2026.03.05 | ₩128,010 | ₩128,198 | ₩127,890 | ₩127,970 | -0.03% | 227.3만 |
|---|
| 2026.03.04 | ₩128,505 | ₩128,532 | ₩128,318 | ₩128,412 | -0.07% | 211.2만 |
|---|
| 2026.03.03 | ₩128,184 | ₩128,613 | ₩128,077 | ₩128,452 | +0.21% | 230만 |
|---|
| 2026.03.02 | ₩128,813 | ₩128,853 | ₩128,532 | ₩128,546 | -0.21% | 577.1만 |
|---|
| 2026.02.27 | ₩129,723 | ₩129,777 | ₩129,590 | ₩129,697 | -0.02% | 187.3만 |
|---|
| 2026.02.26 | ₩129,201 | ₩129,482 | ₩129,201 | ₩129,482 | +0.22% | 164.1만 |
|---|
| 2026.02.25 | ₩129,108 | ₩129,255 | ₩129,081 | ₩129,175 | +0.05% | 174.8만 |
|---|
| 2026.02.24 | ₩129,228 | ₩129,349 | ₩129,081 | ₩129,215 | -0.01% | 170.1만 |
|---|
| 2026.02.23 | ₩129,027 | ₩129,349 | ₩129,001 | ₩129,228 | +0.16% | 252.1만 |
|---|
| 2026.02.20 | ₩128,853 | ₩128,974 | ₩128,693 | ₩128,947 | +0.07% | 219.3만 |
|---|
| 2026.02.19 | ₩128,693 | ₩128,894 | ₩128,666 | ₩128,880 | +0.15% | 310.3만 |
|---|
| 2026.02.18 | ₩128,800 | ₩128,947 | ₩128,746 | ₩128,827 | +0.02% | 271.9만 |
|---|
| 2026.02.17 | ₩129,081 | ₩129,121 | ₩128,920 | ₩128,934 | -0.11% | 194.3만 |
|---|
| 2026.02.13 | ₩129,001 | ₩129,215 | ₩128,894 | ₩129,215 | +0.17% | 192.5만 |
|---|
| 2026.02.12 | ₩128,251 | ₩128,733 | ₩128,251 | ₩128,666 | +0.32% | 246.6만 |
|---|
| 2026.02.11 | ₩128,037 | ₩128,251 | ₩127,984 | ₩128,064 | +0.02% | 170.4만 |
|---|
| 2026.02.10 | ₩128,211 | ₩128,358 | ₩128,158 | ₩128,265 | +0.04% | 134.5만 |
|---|
| 2026.02.09 | ₩127,769 | ₩127,930 | ₩127,689 | ₩127,876 | +0.08% | 203만 |
|---|
| 2026.02.06 | ₩127,903 | ₩127,917 | ₩127,676 | ₩127,850 | -0.04% | 280.6만 |
|---|
| 2026.02.05 | ₩127,676 | ₩127,850 | ₩127,515 | ₩127,796 | +0.09% | 393.6만 |
|---|
| 2026.02.04 | ₩127,408 | ₩127,595 | ₩127,355 | ₩127,408 | 0.00% | 293만 |
|---|
| 2026.02.03 | ₩127,381 | ₩127,488 | ₩127,301 | ₩127,475 | +0.07% | 255.7만 |
|---|
| 2026.02.02 | ₩127,582 | ₩127,662 | ₩127,368 | ₩127,448 | -0.10% | 578.3만 |
|---|
| 2026.01.30 | ₩128,064 | ₩128,117 | ₩127,943 | ₩128,064 | 0.00% | 208.5만 |
|---|
| 2026.01.29 | ₩127,957 | ₩128,251 | ₩127,903 | ₩128,198 | +0.19% | 196.2만 |
|---|
| 2026.01.28 | ₩128,037 | ₩128,117 | ₩127,903 | ₩128,064 | +0.02% | 355.6만 |
|---|
| 2026.01.27 | ₩128,184 | ₩128,291 | ₩128,064 | ₩128,131 | -0.04% | 157.9만 |
|---|
| 2026.01.26 | ₩127,984 | ₩128,144 | ₩127,917 | ₩128,144 | +0.13% | 239.9만 |
|---|
| 2026.01.23 | ₩127,729 | ₩127,903 | ₩127,649 | ₩127,876 | +0.12% | 224.3만 |
|---|
| 2026.01.22 | ₩127,515 | ₩127,810 | ₩127,488 | ₩127,622 | +0.08% | 243만 |
|---|
| 2026.01.21 | ₩127,609 | ₩127,783 | ₩127,488 | ₩127,743 | +0.10% | 262만 |
|---|
| 2026.01.20 | ₩127,435 | ₩127,649 | ₩127,341 | ₩127,355 | -0.06% | 384.4만 |
|---|
| 2026.01.16 | ₩128,037 | ₩128,158 | ₩127,836 | ₩127,903 | -0.10% | 243.5만 |
|---|
| 2026.01.15 | ₩128,224 | ₩128,372 | ₩127,984 | ₩128,024 | -0.16% | 575.8만 |
|---|
| 2026.01.14 | ₩128,091 | ₩128,305 | ₩128,037 | ₩128,251 | +0.13% | 552.7만 |
|---|
| 2026.01.13 | ₩128,144 | ₩128,158 | ₩127,796 | ₩128,064 | -0.06% | 637만 |
|---|
| 2026.01.12 | ₩127,984 | ₩128,251 | ₩127,943 | ₩128,010 | +0.02% | 580.6만 |
|---|
| 2026.01.09 | ₩128,077 | ₩128,372 | ₩127,850 | ₩128,211 | +0.10% | 771.3만 |
|---|
| 2026.01.08 | ₩127,475 | ₩127,488 | ₩127,341 | ₩127,448 | -0.02% | 274.5만 |
|---|
| 2026.01.07 | ₩127,702 | ₩127,743 | ₩127,529 | ₩127,582 | -0.09% | 195.4만 |
|---|
| 2026.01.06 | ₩127,435 | ₩127,569 | ₩127,314 | ₩127,542 | +0.08% | 311.9만 |
|---|
| 2026.01.05 | ₩127,435 | ₩127,676 | ₩127,421 | ₩127,609 | +0.14% | 436.4만 |
|---|
| 2026.01.02 | ₩127,636 | ₩127,662 | ₩127,288 | ₩127,328 | -0.24% | 183.8만 |
|---|
| 2025.12.31 | ₩127,542 | ₩127,716 | ₩127,435 | ₩127,435 | -0.08% | 241.5만 |
|---|
| 2025.12.30 | ₩127,676 | ₩127,783 | ₩127,582 | ₩127,743 | +0.05% | 172.5만 |
|---|
| 2025.12.29 | ₩127,756 | ₩127,810 | ₩127,636 | ₩127,743 | -0.01% | 171.7만 |
|---|
| 2025.12.26 | ₩127,796 | ₩127,823 | ₩127,542 | ₩127,622 | -0.14% | 177.9만 |
|---|
| 2025.12.24 | ₩127,408 | ₩127,729 | ₩127,328 | ₩127,702 | +0.23% | 146.2만 |
|---|
| 2025.12.23 | ₩126,900 | ₩127,328 | ₩126,859 | ₩127,314 | +0.33% | 241.1만 |
|---|
| 2025.12.22 | ₩127,288 | ₩127,301 | ₩127,181 | ₩127,261 | -0.02% | 164.6만 |
|---|
| 2025.12.19 | ₩127,314 | ₩127,408 | ₩127,221 | ₩127,261 | -0.04% | 194.6만 |
|---|
| 2025.12.18 | ₩127,876 | ₩127,930 | ₩127,716 | ₩127,903 | +0.02% | 217.8만 |
|---|
| 2025.12.17 | ₩127,462 | ₩127,595 | ₩127,408 | ₩127,555 | +0.07% | 198.8만 |
|---|
| 2025.12.16 | ₩127,247 | ₩127,555 | ₩127,207 | ₩127,515 | +0.21% | 231.9만 |
|---|
| 2025.12.15 | ₩127,274 | ₩127,448 | ₩127,221 | ₩127,247 | -0.02% | 199.4만 |
|---|
| 2025.12.12 | ₩127,114 | ₩127,247 | ₩127,073 | ₩127,073 | -0.03% | 305.9만 |
|---|
| 2025.12.11 | ₩127,756 | ₩127,890 | ₩127,462 | ₩127,529 | -0.18% | 327.5만 |
|---|
| 2025.12.10 | ₩126,859 | ₩127,448 | ₩126,859 | ₩127,448 | +0.46% | 246만 |
|---|
| 2025.12.09 | ₩127,247 | ₩127,288 | ₩126,886 | ₩126,900 | -0.27% | 182.2만 |
|---|
| 2025.12.08 | ₩126,873 | ₩127,288 | ₩126,873 | ₩127,007 | +0.11% | 274만 |
|---|
| 2025.12.05 | ₩127,502 | ₩127,502 | ₩127,207 | ₩127,328 | -0.14% | 133.6만 |
|---|
| 2025.12.04 | ₩127,515 | ₩127,542 | ₩127,301 | ₩127,355 | -0.13% | 314.4만 |
|---|
| 2025.12.03 | ₩127,689 | ₩127,756 | ₩127,515 | ₩127,716 | +0.02% | 201.6만 |
|---|
| 2025.12.02 | ₩127,341 | ₩127,542 | ₩127,261 | ₩127,475 | +0.11% | 345.6만 |
|---|
| 2025.12.01 | ₩127,261 | ₩127,314 | ₩127,127 | ₩127,247 | -0.01% | 285.3만 |
|---|
| 2025.11.28 | ₩128,171 | ₩128,385 | ₩128,010 | ₩128,171 | 0.00% | 163만 |
|---|
| 2025.11.26 | ₩128,198 | ₩128,479 | ₩128,091 | ₩128,452 | +0.20% | 306.6만 |
|---|
| 2025.11.25 | ₩128,131 | ₩128,479 | ₩128,077 | ₩128,372 | +0.19% | 239.9만 |
|---|
| 2025.11.24 | ₩127,930 | ₩127,997 | ₩127,783 | ₩127,997 | +0.05% | 328만 |
|---|
| 2025.11.21 | ₩127,810 | ₩127,850 | ₩127,542 | ₩127,796 | -0.01% | 339.6만 |
|---|
| 2025.11.20 | ₩127,355 | ₩127,502 | ₩127,314 | ₩127,395 | +0.03% | 255.4만 |
|---|
| 2025.11.19 | ₩127,435 | ₩127,475 | ₩127,114 | ₩127,247 | -0.15% | 657.3만 |
|---|
| 2025.11.18 | ₩127,408 | ₩127,475 | ₩127,140 | ₩127,221 | -0.15% | 327.4만 |
|---|
| 2025.11.17 | ₩127,341 | ₩127,395 | ₩127,154 | ₩127,154 | -0.15% | 225.5만 |
|---|
| 2025.11.14 | ₩127,542 | ₩127,649 | ₩127,181 | ₩127,234 | -0.24% | 203.9만 |
|---|
| 2025.11.13 | ₩127,636 | ₩127,716 | ₩127,341 | ₩127,355 | -0.22% | 2289.3만 |
|---|
| 2025.11.12 | ₩127,943 | ₩127,984 | ₩127,810 | ₩127,823 | -0.09% | 157.6만 |
|---|
| 2025.11.11 | ₩127,836 | ₩128,024 | ₩127,729 | ₩128,010 | +0.14% | 239.9만 |
|---|
| 2025.11.10 | ₩127,515 | ₩127,636 | ₩127,448 | ₩127,529 | +0.01% | 237만 |
|---|
| 2025.11.07 | ₩127,395 | ₩127,702 | ₩127,355 | ₩127,676 | +0.22% | 321.7만 |
|---|
| 2025.11.06 | ₩127,488 | ₩127,649 | ₩127,448 | ₩127,555 | +0.05% | 238.4만 |
|---|
| 2025.11.05 | ₩127,395 | ₩127,408 | ₩126,926 | ₩127,060 | -0.26% | 259.7만 |
|---|
| 2025.11.04 | ₩127,355 | ₩127,515 | ₩127,234 | ₩127,475 | +0.09% | 240.4만 |
|---|
| 2025.11.03 | ₩127,194 | ₩127,368 | ₩127,140 | ₩127,288 | +0.07% | 319.5만 |
|---|
| 2025.10.31 | ₩128,037 | ₩128,104 | ₩127,769 | ₩127,876 | -0.13% | 293.3만 |
|---|
| 2025.10.30 | ₩127,649 | ₩128,117 | ₩127,609 | ₩127,810 | +0.13% | 480.5만 |
|---|
| 2025.10.29 | ₩128,746 | ₩128,746 | ₩127,917 | ₩127,930 | -0.63% | 403.8만 |
|---|
| 2025.10.28 | ₩128,613 | ₩128,813 | ₩128,572 | ₩128,787 | +0.14% | 491.9만 |
|---|
| 2025.10.27 | ₩128,532 | ₩128,679 | ₩128,305 | ₩128,653 | +0.09% | 347.5만 |
|---|
| 2025.10.24 | ₩128,546 | ₩128,572 | ₩128,278 | ₩128,532 | -0.01% | 316만 |
|---|
| 2025.10.23 | ₩128,465 | ₩128,505 | ₩128,238 | ₩128,278 | -0.15% | 214.9만 |
|---|
| 2025.10.22 | ₩128,519 | ₩128,653 | ₩128,425 | ₩128,546 | +0.02% | 309.2만 |
|---|
| 2025.10.21 | ₩128,626 | ₩128,746 | ₩128,519 | ₩128,639 | +0.01% | 283.2만 |
|---|
| 2025.10.20 | ₩128,452 | ₩128,465 | ₩128,291 | ₩128,425 | -0.02% | 481.8만 |
|---|
| 2025.10.17 | ₩128,278 | ₩128,318 | ₩128,064 | ₩128,318 | +0.03% | 459.2만 |
|---|
| 2025.10.16 | ₩127,796 | ₩128,398 | ₩127,756 | ₩128,332 | +0.42% | 496.2만 |
|---|
| 2025.10.15 | ₩127,890 | ₩128,117 | ₩127,783 | ₩127,850 | -0.03% | 769.4만 |
|---|
| 2025.10.14 | ₩127,743 | ₩127,930 | ₩127,636 | ₩127,863 | +0.09% | 554.5만 |
|---|
| 2025.10.13 | ₩127,542 | ₩127,756 | ₩127,448 | ₩127,756 | +0.17% | 134.2만 |
|---|
| 2025.10.10 | ₩127,488 | ₩127,662 | ₩127,221 | ₩127,515 | +0.02% | 330.2만 |
|---|