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 | ₩120,113 | ₩120,434 | ₩119,911 | ₩120,434 | +0.27% | 381.8만 |
| 2026.10.08 | ₩119,482 | ₩120,354 | ₩119,361 | ₩120,354 | +0.73% | 538.9만 |
| 2026.10.07 | ₩118,811 | ₩119,898 | ₩118,811 | ₩119,670 | +0.72% | 498.3만 |
| 2026.10.06 | ₩119,589 | ₩119,965 | ₩119,509 | ₩119,858 | +0.22% | 708.8만 |
| 2026.10.05 | ₩119,522 | ₩119,750 | ₩119,160 | ₩119,496 | -0.02% | 508만 |
| 2026.10.02 | ₩120,475 | ₩120,542 | ₩119,603 | ₩119,670 | -0.67% | 464.7만 |
| 2026.10.01 | ₩119,428 | ₩120,354 | ₩119,268 | ₩120,113 | +0.57% | 948.3만 |
| 2026.09.30 | ₩120,434 | ₩120,448 | ₩119,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,206 |
| -0.19% |
| 1067.1만 |
| 2026.09.29 | ₩120,421 | ₩120,421 | ₩119,670 | ₩120,072 | -0.29% | 928.6만 |
|---|
| 2026.09.28 | ₩120,327 | ₩120,676 | ₩120,005 | ₩120,260 | -0.06% | 573.9만 |
|---|
| 2026.09.25 | ₩120,770 | ₩121,186 | ₩120,314 | ₩121,172 | +0.33% | 739.6만 |
|---|
| 2026.09.24 | ₩121,642 | ₩121,695 | ₩120,528 | ₩120,528 | -0.92% | 574.2만 |
|---|
| 2026.09.23 | ₩122,420 | ₩122,567 | ₩121,092 | ₩121,427 | -0.81% | 1266만 |
|---|
| 2026.09.22 | ₩122,741 | ₩122,916 | ₩122,352 | ₩122,661 | -0.07% | 6094.9만 |
|---|
| 2026.09.21 | ₩122,876 | ₩123,023 | ₩122,782 | ₩122,849 | -0.02% | 329.2만 |
|---|
| 2026.09.18 | ₩122,661 | ₩122,674 | ₩122,420 | ₩122,446 | -0.17% | 507만 |
|---|
| 2026.09.17 | ₩122,969 | ₩123,171 | ₩122,795 | ₩123,144 | +0.14% | 199.3만 |
|---|
| 2026.09.16 | ₩122,607 | ₩122,889 | ₩122,232 | ₩122,366 | -0.20% | 213.6만 |
|---|
| 2026.09.15 | ₩122,379 | ₩122,460 | ₩122,178 | ₩122,379 | 0.00% | 260.4만 |
|---|
| 2026.09.14 | ₩122,339 | ₩122,755 | ₩122,084 | ₩122,352 | +0.01% | 306.7만 |
|---|
| 2026.09.11 | ₩122,996 | ₩123,077 | ₩122,513 | ₩122,567 | -0.35% | 386.1만 |
|---|
| 2026.09.10 | ₩123,037 | ₩123,130 | ₩122,674 | ₩122,701 | -0.27% | 431.7만 |
|---|
| 2026.09.09 | ₩123,949 | ₩124,123 | ₩123,640 | ₩123,694 | -0.21% | 143.8만 |
|---|
| 2026.09.08 | ₩124,311 | ₩124,378 | ₩124,002 | ₩124,110 | -0.16% | 130만 |
|---|
| 2026.09.04 | ₩124,391 | ₩124,458 | ₩124,257 | ₩124,364 | -0.02% | 156.5만 |
|---|
| 2026.09.03 | ₩124,499 | ₩124,512 | ₩124,271 | ₩124,284 | -0.17% | 210.2만 |
|---|
| 2026.09.02 | ₩123,989 | ₩124,096 | ₩123,774 | ₩124,083 | +0.08% | 295.3만 |
|---|
| 2026.09.01 | ₩124,029 | ₩124,351 | ₩123,868 | ₩123,949 | -0.06% | 274.4만 |
|---|
| 2026.08.31 | ₩124,807 | ₩124,888 | ₩124,673 | ₩124,874 | +0.05% | 224만 |
|---|
| 2026.08.28 | ₩125,518 | ₩125,665 | ₩124,901 | ₩124,968 | -0.44% | 191만 |
|---|
| 2026.08.27 | ₩125,518 | ₩125,625 | ₩125,357 | ₩125,437 | -0.06% | 176만 |
|---|
| 2026.08.26 | ₩125,572 | ₩125,572 | ₩125,357 | ₩125,518 | -0.04% | 193.9만 |
|---|
| 2026.08.25 | ₩125,545 | ₩125,813 | ₩125,424 | ₩125,773 | +0.18% | 638.8만 |
|---|
| 2026.08.24 | ₩124,955 | ₩125,196 | ₩124,941 | ₩125,156 | +0.16% | 126.6만 |
|---|
| 2026.08.21 | ₩125,089 | ₩125,089 | ₩124,807 | ₩124,901 | -0.15% | 224.5만 |
|---|
| 2026.08.20 | ₩125,102 | ₩125,223 | ₩124,914 | ₩125,142 | +0.03% | 208.2만 |
|---|
| 2026.08.19 | ₩125,330 | ₩125,531 | ₩125,089 | ₩125,505 | +0.14% | 668.9만 |
|---|
| 2026.08.18 | ₩124,686 | ₩124,981 | ₩124,592 | ₩124,847 | +0.13% | 253.7만 |
|---|
| 2026.08.17 | ₩124,847 | ₩125,008 | ₩124,700 | ₩124,807 | -0.03% | 165.8만 |
|---|
| 2026.08.14 | ₩125,397 | ₩125,424 | ₩124,928 | ₩125,008 | -0.31% | 177.4만 |
|---|
| 2026.08.13 | ₩125,370 | ₩125,665 | ₩125,317 | ₩125,397 | +0.02% | 220.4만 |
|---|
| 2026.08.12 | ₩125,169 | ₩125,169 | ₩124,901 | ₩124,995 | -0.14% | 167.9만 |
|---|
| 2026.08.11 | ₩124,861 | ₩124,981 | ₩124,700 | ₩124,780 | -0.06% | 193.7만 |
|---|
| 2026.08.10 | ₩124,995 | ₩124,995 | ₩124,592 | ₩124,633 | -0.29% | 195.9만 |
|---|
| 2026.08.07 | ₩125,169 | ₩125,223 | ₩124,874 | ₩125,102 | -0.05% | 141.6만 |
|---|
| 2026.08.06 | ₩125,116 | ₩125,116 | ₩124,659 | ₩124,753 | -0.29% | 173.8만 |
|---|
| 2026.08.05 | ₩125,129 | ₩125,290 | ₩124,995 | ₩125,196 | +0.05% | 116.2만 |
|---|
| 2026.08.04 | ₩124,928 | ₩125,183 | ₩124,847 | ₩125,142 | +0.17% | 158.5만 |
|---|
| 2026.08.03 | ₩124,539 | ₩124,539 | ₩124,311 | ₩124,364 | -0.14% | 360.2만 |
|---|
| 2026.07.31 | ₩124,955 | ₩124,955 | ₩124,418 | ₩124,633 | -0.26% | 274.3만 |
|---|
| 2026.07.30 | ₩125,276 | ₩125,384 | ₩125,089 | ₩125,129 | -0.12% | 183.3만 |
|---|
| 2026.07.29 | ₩125,424 | ₩125,639 | ₩125,022 | ₩125,048 | -0.30% | 671.5만 |
|---|
| 2026.07.28 | ₩125,411 | ₩125,813 | ₩125,384 | ₩125,639 | +0.18% | 106.3만 |
|---|
| 2026.07.27 | ₩125,089 | ₩125,317 | ₩125,035 | ₩125,236 | +0.12% | 190.1만 |
|---|
| 2026.07.24 | ₩124,713 | ₩125,102 | ₩124,619 | ₩124,888 | +0.14% | 197만 |
|---|
| 2026.07.23 | ₩124,619 | ₩124,673 | ₩124,499 | ₩124,579 | -0.03% | 157.4만 |
|---|
| 2026.07.22 | ₩125,209 | ₩125,209 | ₩124,888 | ₩124,941 | -0.21% | 219.8만 |
|---|
| 2026.07.21 | ₩125,330 | ₩125,344 | ₩125,075 | ₩125,290 | -0.03% | 106.7만 |
|---|
| 2026.07.20 | ₩125,934 | ₩125,934 | ₩125,424 | ₩125,505 | -0.34% | 105만 |
|---|
| 2026.07.17 | ₩125,974 | ₩126,175 | ₩125,759 | ₩125,786 | -0.15% | 133.8만 |
|---|
| 2026.07.16 | ₩125,800 | ₩125,853 | ₩125,585 | ₩125,759 | -0.03% | 145.4만 |
|---|
| 2026.07.15 | ₩125,706 | ₩125,974 | ₩125,652 | ₩125,853 | +0.12% | 346.1만 |
|---|
| 2026.07.14 | ₩125,491 | ₩125,853 | ₩125,411 | ₩125,639 | +0.12% | 168.9만 |
|---|
| 2026.07.13 | ₩125,437 | ₩125,437 | ₩125,048 | ₩125,089 | -0.28% | 147.3만 |
|---|
| 2026.07.10 | ₩125,920 | ₩125,934 | ₩125,598 | ₩125,706 | -0.17% | 169.7만 |
|---|
| 2026.07.09 | ₩125,786 | ₩126,014 | ₩125,706 | ₩125,840 | +0.04% | 136.6만 |
|---|
| 2026.07.08 | ₩125,692 | ₩125,773 | ₩125,437 | ₩125,665 | -0.02% | 221.6만 |
|---|
| 2026.07.07 | ₩126,350 | ₩126,350 | ₩125,826 | ₩125,867 | -0.38% | 199.1만 |
|---|
| 2026.07.06 | ₩126,242 | ₩126,470 | ₩126,162 | ₩126,457 | +0.17% | 155.2만 |
|---|
| 2026.07.02 | ₩126,189 | ₩126,403 | ₩126,121 | ₩126,256 | +0.05% | 164.5만 |
|---|
| 2026.07.01 | ₩126,068 | ₩126,336 | ₩126,028 | ₩126,108 | +0.03% | 234.3만 |
|---|
| 2026.06.30 | ₩127,248 | ₩127,288 | ₩126,752 | ₩126,779 | -0.37% | 206.7만 |
|---|
| 2026.06.29 | ₩127,288 | ₩127,476 | ₩127,288 | ₩127,382 | +0.07% | 176.5만 |
|---|
| 2026.06.26 | ₩127,275 | ₩127,570 | ₩127,275 | ₩127,329 | +0.04% | 404.8만 |
|---|
| 2026.06.25 | ₩127,423 | ₩127,503 | ₩127,275 | ₩127,315 | -0.08% | 135.8만 |
|---|
| 2026.06.24 | ₩127,074 | ₩127,195 | ₩126,993 | ₩127,087 | +0.01% | 163.6만 |
|---|
| 2026.06.23 | ₩126,484 | ₩126,671 | ₩126,484 | ₩126,537 | +0.04% | 163.2만 |
|---|
| 2026.06.22 | ₩126,551 | ₩126,578 | ₩126,296 | ₩126,417 | -0.11% | 206.2만 |
|---|
| 2026.06.18 | ₩126,779 | ₩127,074 | ₩126,645 | ₩126,725 | -0.04% | 130.2만 |
|---|
| 2026.06.17 | ₩127,154 | ₩127,195 | ₩126,282 | ₩126,336 | -0.64% | 262.8만 |
|---|
| 2026.06.16 | ₩126,819 | ₩127,141 | ₩126,819 | ₩127,020 | +0.16% | 126.4만 |
|---|
| 2026.06.15 | ₩126,926 | ₩126,993 | ₩126,698 | ₩126,779 | -0.12% | 107.7만 |
|---|
| 2026.06.12 | ₩126,497 | ₩126,671 | ₩126,309 | ₩126,591 | +0.07% | 135.7만 |
|---|
| 2026.06.11 | ₩126,001 | ₩126,832 | ₩125,987 | ₩126,779 | +0.62% | 215만 |
|---|
| 2026.06.10 | ₩126,054 | ₩126,162 | ₩125,826 | ₩125,961 | -0.07% | 125.4만 |
|---|
| 2026.06.09 | ₩125,920 | ₩126,095 | ₩125,813 | ₩125,934 | +0.01% | 301.9만 |
|---|
| 2026.06.08 | ₩126,068 | ₩126,108 | ₩125,652 | ₩125,679 | -0.31% | 586.9만 |
|---|
| 2026.06.05 | ₩125,974 | ₩125,974 | ₩125,639 | ₩125,733 | -0.19% | 286.6만 |
|---|
| 2026.06.04 | ₩126,430 | ₩126,537 | ₩126,350 | ₩126,363 | -0.05% | 202.2만 |
|---|
| 2026.06.03 | ₩126,323 | ₩126,363 | ₩126,054 | ₩126,229 | -0.07% | 267.7만 |
|---|
| 2026.06.02 | ₩126,604 | ₩126,604 | ₩126,376 | ₩126,524 | -0.06% | 189.2만 |
|---|
| 2026.06.01 | ₩126,215 | ₩126,524 | ₩126,041 | ₩126,510 | +0.23% | 223.6만 |
|---|
| 2026.05.29 | ₩127,154 | ₩127,262 | ₩126,993 | ₩127,141 | -0.01% | 231.3만 |
|---|
| 2026.05.28 | ₩126,658 | ₩127,074 | ₩126,551 | ₩127,034 | +0.30% | 625.4만 |
|---|
| 2026.05.27 | ₩126,725 | ₩126,819 | ₩126,578 | ₩126,591 | -0.11% | 172만 |
|---|
| 2026.05.26 | ₩126,645 | ₩126,645 | ₩126,376 | ₩126,524 | -0.10% | 152.3만 |
|---|
| 2026.05.22 | ₩126,135 | ₩126,189 | ₩125,665 | ₩126,189 | +0.04% | 165.6만 |
|---|
| 2026.05.21 | ₩125,290 | ₩126,054 | ₩125,129 | ₩125,947 | +0.52% | 235만 |
|---|
| 2026.05.20 | ₩124,847 | ₩125,893 | ₩124,847 | ₩125,759 | +0.73% | 271.6만 |
|---|
| 2026.05.19 | ₩124,780 | ₩125,116 | ₩124,633 | ₩124,847 | +0.05% | 392.9만 |
|---|
| 2026.05.18 | ₩125,639 | ₩125,733 | ₩125,116 | ₩125,397 | -0.19% | 244.9만 |
|---|
| 2026.05.15 | ₩125,706 | ₩125,786 | ₩125,411 | ₩125,505 | -0.16% | 283.3만 |
|---|
| 2026.05.14 | ₩126,832 | ₩126,832 | ₩126,443 | ₩126,443 | -0.31% | 178.9만 |
|---|
| 2026.05.13 | ₩126,256 | ₩126,551 | ₩126,162 | ₩126,551 | +0.23% | 132.3만 |
|---|
| 2026.05.12 | ₩126,618 | ₩126,618 | ₩126,350 | ₩126,376 | -0.19% | 300.4만 |
|---|
| 2026.05.11 | ₩127,114 | ₩127,127 | ₩126,859 | ₩126,980 | -0.11% | 251.6만 |
|---|
| 2026.05.08 | ₩127,342 | ₩127,355 | ₩127,141 | ₩127,302 | -0.03% | 171만 |
|---|
| 2026.05.07 | ₩127,396 | ₩127,396 | ₩126,765 | ₩126,859 | -0.42% | 166.6만 |
|---|
| 2026.05.06 | ₩127,020 | ₩127,235 | ₩126,953 | ₩127,154 | +0.11% | 138.3만 |
|---|
| 2026.05.05 | ₩126,430 | ₩126,685 | ₩126,390 | ₩126,497 | +0.05% | 179.6만 |
|---|
| 2026.05.04 | ₩126,671 | ₩126,671 | ₩126,095 | ₩126,282 | -0.31% | 214.3만 |
|---|
| 2026.05.01 | ₩126,631 | ₩127,060 | ₩126,631 | ₩126,752 | +0.10% | 166.7만 |
|---|
| 2026.04.30 | ₩127,141 | ₩127,288 | ₩127,060 | ₩127,127 | -0.01% | 158.9만 |
|---|
| 2026.04.29 | ₩127,141 | ₩127,208 | ₩126,765 | ₩126,899 | -0.19% | 197.6만 |
|---|
| 2026.04.28 | ₩127,624 | ₩127,624 | ₩127,436 | ₩127,530 | -0.07% | 145.5만 |
|---|
| 2026.04.27 | ₩127,664 | ₩127,771 | ₩127,503 | ₩127,503 | -0.13% | 122.1만 |
|---|
| 2026.04.24 | ₩127,463 | ₩127,812 | ₩127,369 | ₩127,731 | +0.21% | 511.1만 |
|---|
| 2026.04.23 | ₩127,798 | ₩127,932 | ₩127,382 | ₩127,530 | -0.21% | 140.7만 |
|---|
| 2026.04.22 | ₩127,972 | ₩128,013 | ₩127,785 | ₩127,812 | -0.13% | 176.4만 |
|---|
| 2026.04.21 | ₩127,852 | ₩127,919 | ₩127,516 | ₩127,516 | -0.26% | 121.4만 |
|---|
| 2026.04.20 | ₩128,174 | ₩128,174 | ₩127,892 | ₩128,040 | -0.10% | 95.6만 |
|---|
| 2026.04.17 | ₩128,268 | ₩128,415 | ₩128,053 | ₩128,160 | -0.08% | 223.4만 |
|---|
| 2026.04.16 | ₩127,986 | ₩127,986 | ₩127,610 | ₩127,758 | -0.18% | 111만 |
|---|
| 2026.04.15 | ₩127,771 | ₩127,825 | ₩127,597 | ₩127,785 | +0.01% | 127.7만 |
|---|
| 2026.04.14 | ₩127,610 | ₩128,040 | ₩127,584 | ₩128,040 | +0.34% | 149만 |
|---|
| 2026.04.13 | ₩127,208 | ₩127,704 | ₩127,195 | ₩127,691 | +0.38% | 195.2만 |
|---|
| 2026.04.10 | ₩127,503 | ₩127,610 | ₩127,302 | ₩127,382 | -0.09% | 172.5만 |
|---|
| 2026.04.09 | ₩127,516 | ₩127,825 | ₩127,195 | ₩127,637 | +0.09% | 144.9만 |
|---|
| 2026.04.08 | ₩127,852 | ₩127,892 | ₩127,503 | ₩127,503 | -0.27% | 418.1만 |
|---|
| 2026.04.07 | ₩127,127 | ₩127,262 | ₩126,671 | ₩127,235 | +0.08% | 147.8만 |
|---|
| 2026.04.06 | ₩127,007 | ₩127,235 | ₩126,846 | ₩126,967 | -0.03% | 258.5만 |
|---|
| 2026.04.02 | ₩126,832 | ₩127,302 | ₩126,832 | ₩127,235 | +0.32% | 230.5만 |
|---|
| 2026.04.01 | ₩127,047 | ₩127,195 | ₩126,873 | ₩126,980 | -0.05% | 407.3만 |
|---|
| 2026.03.31 | ₩127,382 | ₩127,637 | ₩127,181 | ₩127,355 | -0.02% | 583.5만 |
|---|
| 2026.03.30 | ₩126,953 | ₩127,235 | ₩126,873 | ₩127,047 | +0.07% | 175만 |
|---|
| 2026.03.27 | ₩125,786 | ₩126,350 | ₩125,773 | ₩126,242 | +0.36% | 236.9만 |
|---|
| 2026.03.26 | ₩126,631 | ₩126,913 | ₩126,081 | ₩126,135 | -0.39% | 267.1만 |
|---|
| 2026.03.25 | ₩126,953 | ₩127,154 | ₩126,806 | ₩127,060 | +0.08% | 166.9만 |
|---|
| 2026.03.24 | ₩126,282 | ₩126,779 | ₩126,175 | ₩126,390 | +0.08% | 558.1만 |
|---|
| 2026.03.23 | ₩126,631 | ₩127,127 | ₩126,497 | ₩126,806 | +0.14% | 406.3만 |
|---|
| 2026.03.20 | ₩127,087 | ₩127,087 | ₩126,282 | ₩126,282 | -0.63% | 307.9만 |
|---|
| 2026.03.19 | ₩127,047 | ₩127,744 | ₩127,047 | ₩127,543 | +0.39% | 395.8만 |
|---|
| 2026.03.18 | ₩127,865 | ₩127,932 | ₩127,396 | ₩127,396 | -0.37% | 308.6만 |
|---|
| 2026.03.17 | ₩128,133 | ₩128,241 | ₩127,986 | ₩128,107 | -0.02% | 367.6만 |
|---|
| 2026.03.16 | ₩127,798 | ₩127,932 | ₩127,637 | ₩127,852 | +0.04% | 216.7만 |
|---|
| 2026.03.13 | ₩127,463 | ₩127,610 | ₩127,101 | ₩127,288 | -0.14% | 216만 |
|---|
| 2026.03.12 | ₩127,584 | ₩127,637 | ₩127,114 | ₩127,275 | -0.24% | 321.2만 |
|---|
| 2026.03.11 | ₩128,107 | ₩128,174 | ₩127,637 | ₩127,637 | -0.37% | 319.3만 |
|---|
| 2026.03.10 | ₩128,630 | ₩128,724 | ₩128,308 | ₩128,308 | -0.25% | 290.7만 |
|---|
| 2026.03.09 | ₩128,013 | ₩128,670 | ₩127,946 | ₩128,630 | +0.48% | 246.8만 |
|---|
| 2026.03.06 | ₩127,919 | ₩128,496 | ₩127,812 | ₩128,147 | +0.18% | 222.6만 |
|---|
| 2026.03.05 | ₩128,294 | ₩128,482 | ₩128,174 | ₩128,254 | -0.03% | 227.3만 |
|---|
| 2026.03.04 | ₩128,791 | ₩128,817 | ₩128,603 | ₩128,697 | -0.07% | 211.2만 |
|---|
| 2026.03.03 | ₩128,469 | ₩128,898 | ₩128,361 | ₩128,737 | +0.21% | 230만 |
|---|
| 2026.03.02 | ₩129,099 | ₩129,139 | ₩128,817 | ₩128,831 | -0.21% | 577.1만 |
|---|
| 2026.02.27 | ₩130,011 | ₩130,065 | ₩129,877 | ₩129,984 | -0.02% | 187.3만 |
|---|
| 2026.02.26 | ₩129,488 | ₩129,770 | ₩129,488 | ₩129,770 | +0.22% | 164.1만 |
|---|
| 2026.02.25 | ₩129,394 | ₩129,542 | ₩129,367 | ₩129,461 | +0.05% | 174.8만 |
|---|
| 2026.02.24 | ₩129,515 | ₩129,636 | ₩129,367 | ₩129,502 | -0.01% | 170.1만 |
|---|
| 2026.02.23 | ₩129,314 | ₩129,636 | ₩129,287 | ₩129,515 | +0.16% | 252.1만 |
|---|
| 2026.02.20 | ₩129,139 | ₩129,260 | ₩128,978 | ₩129,233 | +0.07% | 219.3만 |
|---|
| 2026.02.19 | ₩128,978 | ₩129,180 | ₩128,952 | ₩129,166 | +0.15% | 310.3만 |
|---|
| 2026.02.18 | ₩129,086 | ₩129,233 | ₩129,032 | ₩129,113 | +0.02% | 271.9만 |
|---|
| 2026.02.17 | ₩129,367 | ₩129,408 | ₩129,206 | ₩129,220 | -0.11% | 194.3만 |
|---|
| 2026.02.13 | ₩129,287 | ₩129,502 | ₩129,180 | ₩129,502 | +0.17% | 192.5만 |
|---|
| 2026.02.12 | ₩128,536 | ₩129,019 | ₩128,536 | ₩128,952 | +0.32% | 246.6만 |
|---|
| 2026.02.11 | ₩128,321 | ₩128,536 | ₩128,268 | ₩128,348 | +0.02% | 170.4만 |
|---|
| 2026.02.10 | ₩128,496 | ₩128,643 | ₩128,442 | ₩128,549 | +0.04% | 134.5만 |
|---|
| 2026.02.09 | ₩128,053 | ₩128,214 | ₩127,972 | ₩128,160 | +0.08% | 203만 |
|---|
| 2026.02.06 | ₩128,187 | ₩128,201 | ₩127,959 | ₩128,133 | -0.04% | 280.6만 |
|---|
| 2026.02.05 | ₩127,959 | ₩128,133 | ₩127,798 | ₩128,080 | +0.09% | 393.6만 |
|---|
| 2026.02.04 | ₩127,691 | ₩127,879 | ₩127,637 | ₩127,691 | 0.00% | 293만 |
|---|
| 2026.02.03 | ₩127,664 | ₩127,771 | ₩127,584 | ₩127,758 | +0.07% | 255.7만 |
|---|
| 2026.02.02 | ₩127,865 | ₩127,946 | ₩127,651 | ₩127,731 | -0.10% | 578.3만 |
|---|
| 2026.01.30 | ₩128,348 | ₩128,402 | ₩128,227 | ₩128,348 | 0.00% | 208.5만 |
|---|
| 2026.01.29 | ₩128,241 | ₩128,536 | ₩128,187 | ₩128,482 | +0.19% | 196.2만 |
|---|
| 2026.01.28 | ₩128,321 | ₩128,402 | ₩128,187 | ₩128,348 | +0.02% | 355.6만 |
|---|
| 2026.01.27 | ₩128,469 | ₩128,576 | ₩128,348 | ₩128,415 | -0.04% | 157.9만 |
|---|
| 2026.01.26 | ₩128,268 | ₩128,429 | ₩128,201 | ₩128,429 | +0.13% | 239.9만 |
|---|
| 2026.01.23 | ₩128,013 | ₩128,187 | ₩127,932 | ₩128,160 | +0.12% | 224.3만 |
|---|
| 2026.01.22 | ₩127,798 | ₩128,093 | ₩127,771 | ₩127,905 | +0.08% | 243만 |
|---|
| 2026.01.21 | ₩127,892 | ₩128,066 | ₩127,771 | ₩128,026 | +0.10% | 262만 |
|---|
| 2026.01.20 | ₩127,718 | ₩127,932 | ₩127,624 | ₩127,637 | -0.06% | 384.4만 |
|---|
| 2026.01.16 | ₩128,321 | ₩128,442 | ₩128,120 | ₩128,187 | -0.10% | 243.5만 |
|---|
| 2026.01.15 | ₩128,509 | ₩128,657 | ₩128,268 | ₩128,308 | -0.16% | 575.8만 |
|---|
| 2026.01.14 | ₩128,375 | ₩128,589 | ₩128,321 | ₩128,536 | +0.13% | 552.7만 |
|---|
| 2026.01.13 | ₩128,429 | ₩128,442 | ₩128,080 | ₩128,348 | -0.06% | 637만 |
|---|
| 2026.01.12 | ₩128,268 | ₩128,536 | ₩128,227 | ₩128,294 | +0.02% | 580.6만 |
|---|
| 2026.01.09 | ₩128,361 | ₩128,657 | ₩128,133 | ₩128,496 | +0.10% | 771.3만 |
|---|
| 2026.01.08 | ₩127,758 | ₩127,771 | ₩127,624 | ₩127,731 | -0.02% | 274.5만 |
|---|
| 2026.01.07 | ₩127,986 | ₩128,026 | ₩127,812 | ₩127,865 | -0.09% | 195.4만 |
|---|
| 2026.01.06 | ₩127,718 | ₩127,852 | ₩127,597 | ₩127,825 | +0.08% | 311.9만 |
|---|
| 2026.01.05 | ₩127,718 | ₩127,959 | ₩127,704 | ₩127,892 | +0.14% | 436.4만 |
|---|
| 2026.01.02 | ₩127,919 | ₩127,946 | ₩127,570 | ₩127,610 | -0.24% | 183.8만 |
|---|
| 2025.12.31 | ₩127,825 | ₩127,999 | ₩127,718 | ₩127,718 | -0.08% | 241.5만 |
|---|
| 2025.12.30 | ₩127,959 | ₩128,066 | ₩127,865 | ₩128,026 | +0.05% | 172.5만 |
|---|
| 2025.12.29 | ₩128,040 | ₩128,093 | ₩127,919 | ₩128,026 | -0.01% | 171.7만 |
|---|
| 2025.12.26 | ₩128,080 | ₩128,107 | ₩127,825 | ₩127,905 | -0.14% | 177.9만 |
|---|
| 2025.12.24 | ₩127,691 | ₩128,013 | ₩127,610 | ₩127,986 | +0.23% | 146.2만 |
|---|
| 2025.12.23 | ₩127,181 | ₩127,610 | ₩127,141 | ₩127,597 | +0.33% | 241.1만 |
|---|
| 2025.12.22 | ₩127,570 | ₩127,584 | ₩127,463 | ₩127,543 | -0.02% | 164.6만 |
|---|
| 2025.12.19 | ₩127,597 | ₩127,691 | ₩127,503 | ₩127,543 | -0.04% | 194.6만 |
|---|
| 2025.12.18 | ₩128,160 | ₩128,214 | ₩127,999 | ₩128,187 | +0.02% | 217.8만 |
|---|
| 2025.12.17 | ₩127,744 | ₩127,879 | ₩127,691 | ₩127,838 | +0.07% | 198.8만 |
|---|
| 2025.12.16 | ₩127,530 | ₩127,838 | ₩127,490 | ₩127,798 | +0.21% | 231.9만 |
|---|
| 2025.12.15 | ₩127,557 | ₩127,731 | ₩127,503 | ₩127,530 | -0.02% | 199.4만 |
|---|
| 2025.12.12 | ₩127,396 | ₩127,530 | ₩127,355 | ₩127,355 | -0.03% | 305.9만 |
|---|
| 2025.12.11 | ₩128,040 | ₩128,174 | ₩127,744 | ₩127,812 | -0.18% | 327.5만 |
|---|
| 2025.12.10 | ₩127,141 | ₩127,731 | ₩127,141 | ₩127,731 | +0.46% | 246만 |
|---|
| 2025.12.09 | ₩127,530 | ₩127,570 | ₩127,168 | ₩127,181 | -0.27% | 182.2만 |
|---|
| 2025.12.08 | ₩127,154 | ₩127,570 | ₩127,154 | ₩127,288 | +0.11% | 274만 |
|---|
| 2025.12.05 | ₩127,785 | ₩127,785 | ₩127,490 | ₩127,610 | -0.14% | 133.6만 |
|---|
| 2025.12.04 | ₩127,798 | ₩127,825 | ₩127,584 | ₩127,637 | -0.13% | 314.4만 |
|---|
| 2025.12.03 | ₩127,972 | ₩128,040 | ₩127,798 | ₩127,999 | +0.02% | 201.6만 |
|---|
| 2025.12.02 | ₩127,624 | ₩127,825 | ₩127,543 | ₩127,758 | +0.11% | 345.6만 |
|---|
| 2025.12.01 | ₩127,543 | ₩127,597 | ₩127,409 | ₩127,530 | -0.01% | 285.3만 |
|---|
| 2025.11.28 | ₩128,455 | ₩128,670 | ₩128,294 | ₩128,455 | 0.00% | 163만 |
|---|
| 2025.11.26 | ₩128,482 | ₩128,764 | ₩128,375 | ₩128,737 | +0.20% | 306.6만 |
|---|
| 2025.11.25 | ₩128,415 | ₩128,764 | ₩128,361 | ₩128,657 | +0.19% | 239.9만 |
|---|
| 2025.11.24 | ₩128,214 | ₩128,281 | ₩128,066 | ₩128,281 | +0.05% | 328만 |
|---|
| 2025.11.21 | ₩128,093 | ₩128,133 | ₩127,825 | ₩128,080 | -0.01% | 339.6만 |
|---|
| 2025.11.20 | ₩127,637 | ₩127,785 | ₩127,597 | ₩127,677 | +0.03% | 255.4만 |
|---|
| 2025.11.19 | ₩127,718 | ₩127,758 | ₩127,396 | ₩127,530 | -0.15% | 657.3만 |
|---|
| 2025.11.18 | ₩127,691 | ₩127,758 | ₩127,423 | ₩127,503 | -0.15% | 327.4만 |
|---|
| 2025.11.17 | ₩127,624 | ₩127,677 | ₩127,436 | ₩127,436 | -0.15% | 225.5만 |
|---|
| 2025.11.14 | ₩127,825 | ₩127,932 | ₩127,463 | ₩127,516 | -0.24% | 203.9만 |
|---|
| 2025.11.13 | ₩127,919 | ₩127,999 | ₩127,624 | ₩127,637 | -0.22% | 2289.3만 |
|---|
| 2025.11.12 | ₩128,227 | ₩128,268 | ₩128,093 | ₩128,107 | -0.09% | 157.6만 |
|---|
| 2025.11.11 | ₩128,120 | ₩128,308 | ₩128,013 | ₩128,294 | +0.14% | 239.9만 |
|---|
| 2025.11.10 | ₩127,798 | ₩127,919 | ₩127,731 | ₩127,812 | +0.01% | 237만 |
|---|
| 2025.11.07 | ₩127,677 | ₩127,986 | ₩127,637 | ₩127,959 | +0.22% | 321.7만 |
|---|
| 2025.11.06 | ₩127,771 | ₩127,932 | ₩127,731 | ₩127,838 | +0.05% | 238.4만 |
|---|
| 2025.11.05 | ₩127,677 | ₩127,691 | ₩127,208 | ₩127,342 | -0.26% | 259.7만 |
|---|
| 2025.11.04 | ₩127,637 | ₩127,798 | ₩127,516 | ₩127,758 | +0.09% | 240.4만 |
|---|
| 2025.11.03 | ₩127,476 | ₩127,651 | ₩127,423 | ₩127,570 | +0.07% | 319.5만 |
|---|
| 2025.10.31 | ₩128,321 | ₩128,388 | ₩128,053 | ₩128,160 | -0.13% | 293.3만 |
|---|
| 2025.10.30 | ₩127,932 | ₩128,402 | ₩127,892 | ₩128,093 | +0.13% | 480.5만 |
|---|
| 2025.10.29 | ₩129,032 | ₩129,032 | ₩128,201 | ₩128,214 | -0.63% | 403.8만 |
|---|
| 2025.10.28 | ₩128,898 | ₩129,099 | ₩128,858 | ₩129,072 | +0.14% | 491.9만 |
|---|
| 2025.10.27 | ₩128,817 | ₩128,965 | ₩128,589 | ₩128,938 | +0.09% | 347.5만 |
|---|
| 2025.10.24 | ₩128,831 | ₩128,858 | ₩128,563 | ₩128,817 | -0.01% | 316만 |
|---|
| 2025.10.23 | ₩128,750 | ₩128,791 | ₩128,522 | ₩128,563 | -0.15% | 214.9만 |
|---|
| 2025.10.22 | ₩128,804 | ₩128,938 | ₩128,710 | ₩128,831 | +0.02% | 309.2만 |
|---|
| 2025.10.21 | ₩128,911 | ₩129,032 | ₩128,804 | ₩128,925 | +0.01% | 283.2만 |
|---|
| 2025.10.20 | ₩128,737 | ₩128,750 | ₩128,576 | ₩128,710 | -0.02% | 481.8만 |
|---|
| 2025.10.17 | ₩128,563 | ₩128,603 | ₩128,348 | ₩128,603 | +0.03% | 459.2만 |
|---|
| 2025.10.16 | ₩128,080 | ₩128,683 | ₩128,040 | ₩128,616 | +0.42% | 496.2만 |
|---|
| 2025.10.15 | ₩128,174 | ₩128,402 | ₩128,066 | ₩128,133 | -0.03% | 769.4만 |
|---|
| 2025.10.14 | ₩128,026 | ₩128,214 | ₩127,919 | ₩128,147 | +0.09% | 554.5만 |
|---|
| 2025.10.13 | ₩127,825 | ₩128,040 | ₩127,731 | ₩128,040 | +0.17% | 134.2만 |
|---|
| 2025.10.10 | ₩127,771 | ₩127,946 | ₩127,503 | ₩127,798 | +0.02% | 330.2만 |
|---|