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 | ₩119,485 | ₩119,805 | ₩119,285 | ₩119,805 | +0.27% | 381.8만 |
| 2026.10.08 | ₩118,858 | ₩119,725 | ₩118,738 | ₩119,725 | +0.73% | 538.9만 |
| 2026.10.07 | ₩118,191 | ₩119,271 | ₩118,191 | ₩119,044 | +0.72% | 498.3만 |
| 2026.10.06 | ₩118,964 | ₩119,338 | ₩118,884 | ₩119,231 | +0.22% | 708.8만 |
| 2026.10.05 | ₩118,898 | ₩119,125 | ₩118,537 | ₩118,871 | -0.02% | 508만 |
| 2026.10.02 | ₩119,845 | ₩119,912 | ₩118,978 | ₩119,044 | -0.67% | 464.7만 |
| 2026.10.01 | ₩118,804 | ₩119,725 | ₩118,644 | ₩119,485 | +0.57% | 948.3만 |
| 2026.09.30 | ₩119,805 | ₩119,818 | ₩118,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,578 |
| -0.19% |
| 1067.1만 |
| 2026.09.29 | ₩119,792 | ₩119,792 | ₩119,044 | ₩119,445 | -0.29% | 928.6만 |
|---|
| 2026.09.28 | ₩119,698 | ₩120,045 | ₩119,378 | ₩119,632 | -0.06% | 573.9만 |
|---|
| 2026.09.25 | ₩120,139 | ₩120,552 | ₩119,685 | ₩120,539 | +0.33% | 739.6만 |
|---|
| 2026.09.24 | ₩121,006 | ₩121,059 | ₩119,898 | ₩119,898 | -0.92% | 574.2만 |
|---|
| 2026.09.23 | ₩121,780 | ₩121,927 | ₩120,459 | ₩120,792 | -0.81% | 1266만 |
|---|
| 2026.09.22 | ₩122,100 | ₩122,273 | ₩121,713 | ₩122,020 | -0.07% | 6094.9만 |
|---|
| 2026.09.21 | ₩122,233 | ₩122,380 | ₩122,140 | ₩122,207 | -0.02% | 329.2만 |
|---|
| 2026.09.18 | ₩122,020 | ₩122,033 | ₩121,780 | ₩121,806 | -0.17% | 507만 |
|---|
| 2026.09.17 | ₩122,327 | ₩122,527 | ₩122,153 | ₩122,500 | +0.14% | 199.3만 |
|---|
| 2026.09.16 | ₩121,967 | ₩122,247 | ₩121,593 | ₩121,726 | -0.20% | 213.6만 |
|---|
| 2026.09.15 | ₩121,740 | ₩121,820 | ₩121,540 | ₩121,740 | 0.00% | 260.4만 |
|---|
| 2026.09.14 | ₩121,700 | ₩122,113 | ₩121,446 | ₩121,713 | +0.01% | 306.7만 |
|---|
| 2026.09.11 | ₩122,353 | ₩122,434 | ₩121,873 | ₩121,927 | -0.35% | 386.1만 |
|---|
| 2026.09.10 | ₩122,394 | ₩122,487 | ₩122,033 | ₩122,060 | -0.27% | 431.7만 |
|---|
| 2026.09.09 | ₩123,301 | ₩123,474 | ₩122,994 | ₩123,047 | -0.21% | 143.8만 |
|---|
| 2026.09.08 | ₩123,661 | ₩123,728 | ₩123,354 | ₩123,461 | -0.16% | 130만 |
|---|
| 2026.09.04 | ₩123,741 | ₩123,808 | ₩123,608 | ₩123,714 | -0.02% | 156.5만 |
|---|
| 2026.09.03 | ₩123,848 | ₩123,861 | ₩123,621 | ₩123,634 | -0.17% | 210.2만 |
|---|
| 2026.09.02 | ₩123,341 | ₩123,448 | ₩123,127 | ₩123,434 | +0.08% | 295.3만 |
|---|
| 2026.09.01 | ₩123,381 | ₩123,701 | ₩123,221 | ₩123,301 | -0.06% | 274.4만 |
|---|
| 2026.08.31 | ₩124,155 | ₩124,235 | ₩124,021 | ₩124,221 | +0.05% | 224만 |
|---|
| 2026.08.28 | ₩124,862 | ₩125,009 | ₩124,248 | ₩124,315 | -0.44% | 191만 |
|---|
| 2026.08.27 | ₩124,862 | ₩124,969 | ₩124,702 | ₩124,782 | -0.06% | 176만 |
|---|
| 2026.08.26 | ₩124,915 | ₩124,915 | ₩124,702 | ₩124,862 | -0.04% | 193.9만 |
|---|
| 2026.08.25 | ₩124,889 | ₩125,155 | ₩124,769 | ₩125,115 | +0.18% | 638.8만 |
|---|
| 2026.08.24 | ₩124,302 | ₩124,542 | ₩124,288 | ₩124,502 | +0.16% | 126.6만 |
|---|
| 2026.08.21 | ₩124,435 | ₩124,435 | ₩124,155 | ₩124,248 | -0.15% | 224.5만 |
|---|
| 2026.08.20 | ₩124,448 | ₩124,568 | ₩124,261 | ₩124,488 | +0.03% | 208.2만 |
|---|
| 2026.08.19 | ₩124,675 | ₩124,875 | ₩124,435 | ₩124,849 | +0.14% | 668.9만 |
|---|
| 2026.08.18 | ₩124,035 | ₩124,328 | ₩123,941 | ₩124,195 | +0.13% | 253.7만 |
|---|
| 2026.08.17 | ₩124,195 | ₩124,355 | ₩124,048 | ₩124,155 | -0.03% | 165.8만 |
|---|
| 2026.08.14 | ₩124,742 | ₩124,769 | ₩124,275 | ₩124,355 | -0.31% | 177.4만 |
|---|
| 2026.08.13 | ₩124,715 | ₩125,009 | ₩124,662 | ₩124,742 | +0.02% | 220.4만 |
|---|
| 2026.08.12 | ₩124,515 | ₩124,515 | ₩124,248 | ₩124,342 | -0.14% | 167.9만 |
|---|
| 2026.08.11 | ₩124,208 | ₩124,328 | ₩124,048 | ₩124,128 | -0.06% | 193.7만 |
|---|
| 2026.08.10 | ₩124,342 | ₩124,342 | ₩123,941 | ₩123,981 | -0.29% | 195.9만 |
|---|
| 2026.08.07 | ₩124,515 | ₩124,568 | ₩124,221 | ₩124,448 | -0.05% | 141.6만 |
|---|
| 2026.08.06 | ₩124,462 | ₩124,462 | ₩124,008 | ₩124,101 | -0.29% | 173.8만 |
|---|
| 2026.08.05 | ₩124,475 | ₩124,635 | ₩124,342 | ₩124,542 | +0.05% | 116.2만 |
|---|
| 2026.08.04 | ₩124,275 | ₩124,528 | ₩124,195 | ₩124,488 | +0.17% | 158.5만 |
|---|
| 2026.08.03 | ₩123,888 | ₩123,888 | ₩123,661 | ₩123,714 | -0.14% | 360.2만 |
|---|
| 2026.07.31 | ₩124,302 | ₩124,302 | ₩123,768 | ₩123,981 | -0.26% | 274.3만 |
|---|
| 2026.07.30 | ₩124,622 | ₩124,728 | ₩124,435 | ₩124,475 | -0.12% | 183.3만 |
|---|
| 2026.07.29 | ₩124,769 | ₩124,982 | ₩124,368 | ₩124,395 | -0.30% | 671.5만 |
|---|
| 2026.07.28 | ₩124,755 | ₩125,155 | ₩124,728 | ₩124,982 | +0.18% | 106.3만 |
|---|
| 2026.07.27 | ₩124,435 | ₩124,662 | ₩124,382 | ₩124,582 | +0.12% | 190.1만 |
|---|
| 2026.07.24 | ₩124,061 | ₩124,448 | ₩123,968 | ₩124,235 | +0.14% | 197만 |
|---|
| 2026.07.23 | ₩123,968 | ₩124,021 | ₩123,848 | ₩123,928 | -0.03% | 157.4만 |
|---|
| 2026.07.22 | ₩124,555 | ₩124,555 | ₩124,235 | ₩124,288 | -0.21% | 219.8만 |
|---|
| 2026.07.21 | ₩124,675 | ₩124,688 | ₩124,422 | ₩124,635 | -0.03% | 106.7만 |
|---|
| 2026.07.20 | ₩125,276 | ₩125,276 | ₩124,769 | ₩124,849 | -0.34% | 105만 |
|---|
| 2026.07.17 | ₩125,316 | ₩125,516 | ₩125,102 | ₩125,129 | -0.15% | 133.8만 |
|---|
| 2026.07.16 | ₩125,142 | ₩125,195 | ₩124,929 | ₩125,102 | -0.03% | 145.4만 |
|---|
| 2026.07.15 | ₩125,049 | ₩125,316 | ₩124,995 | ₩125,195 | +0.12% | 346.1만 |
|---|
| 2026.07.14 | ₩124,835 | ₩125,195 | ₩124,755 | ₩124,982 | +0.12% | 168.9만 |
|---|
| 2026.07.13 | ₩124,782 | ₩124,782 | ₩124,395 | ₩124,435 | -0.28% | 147.3만 |
|---|
| 2026.07.10 | ₩125,262 | ₩125,276 | ₩124,942 | ₩125,049 | -0.17% | 169.7만 |
|---|
| 2026.07.09 | ₩125,129 | ₩125,356 | ₩125,049 | ₩125,182 | +0.04% | 136.6만 |
|---|
| 2026.07.08 | ₩125,035 | ₩125,115 | ₩124,782 | ₩125,009 | -0.02% | 221.6만 |
|---|
| 2026.07.07 | ₩125,689 | ₩125,689 | ₩125,169 | ₩125,209 | -0.38% | 199.1만 |
|---|
| 2026.07.06 | ₩125,582 | ₩125,809 | ₩125,502 | ₩125,796 | +0.17% | 155.2만 |
|---|
| 2026.07.02 | ₩125,529 | ₩125,743 | ₩125,462 | ₩125,596 | +0.05% | 164.5만 |
|---|
| 2026.07.01 | ₩125,409 | ₩125,676 | ₩125,369 | ₩125,449 | +0.03% | 234.3만 |
|---|
| 2026.06.30 | ₩126,583 | ₩126,623 | ₩126,089 | ₩126,116 | -0.37% | 206.7만 |
|---|
| 2026.06.29 | ₩126,623 | ₩126,810 | ₩126,623 | ₩126,717 | +0.07% | 176.5만 |
|---|
| 2026.06.26 | ₩126,610 | ₩126,903 | ₩126,610 | ₩126,663 | +0.04% | 404.8만 |
|---|
| 2026.06.25 | ₩126,757 | ₩126,837 | ₩126,610 | ₩126,650 | -0.08% | 135.8만 |
|---|
| 2026.06.24 | ₩126,410 | ₩126,530 | ₩126,330 | ₩126,423 | +0.01% | 163.6만 |
|---|
| 2026.06.23 | ₩125,823 | ₩126,009 | ₩125,823 | ₩125,876 | +0.04% | 163.2만 |
|---|
| 2026.06.22 | ₩125,889 | ₩125,916 | ₩125,636 | ₩125,756 | -0.11% | 206.2만 |
|---|
| 2026.06.18 | ₩126,116 | ₩126,410 | ₩125,983 | ₩126,063 | -0.04% | 130.2만 |
|---|
| 2026.06.17 | ₩126,490 | ₩126,530 | ₩125,622 | ₩125,676 | -0.64% | 262.8만 |
|---|
| 2026.06.16 | ₩126,156 | ₩126,476 | ₩126,156 | ₩126,356 | +0.16% | 126.4만 |
|---|
| 2026.06.15 | ₩126,263 | ₩126,330 | ₩126,036 | ₩126,116 | -0.12% | 107.7만 |
|---|
| 2026.06.12 | ₩125,836 | ₩126,009 | ₩125,649 | ₩125,929 | +0.07% | 135.7만 |
|---|
| 2026.06.11 | ₩125,342 | ₩126,170 | ₩125,329 | ₩126,116 | +0.62% | 215만 |
|---|
| 2026.06.10 | ₩125,396 | ₩125,502 | ₩125,169 | ₩125,302 | -0.07% | 125.4만 |
|---|
| 2026.06.09 | ₩125,262 | ₩125,436 | ₩125,155 | ₩125,276 | +0.01% | 301.9만 |
|---|
| 2026.06.08 | ₩125,409 | ₩125,449 | ₩124,995 | ₩125,022 | -0.31% | 586.9만 |
|---|
| 2026.06.05 | ₩125,316 | ₩125,316 | ₩124,982 | ₩125,075 | -0.19% | 286.6만 |
|---|
| 2026.06.04 | ₩125,769 | ₩125,876 | ₩125,689 | ₩125,703 | -0.05% | 202.2만 |
|---|
| 2026.06.03 | ₩125,662 | ₩125,703 | ₩125,396 | ₩125,569 | -0.07% | 267.7만 |
|---|
| 2026.06.02 | ₩125,943 | ₩125,943 | ₩125,716 | ₩125,863 | -0.06% | 189.2만 |
|---|
| 2026.06.01 | ₩125,556 | ₩125,863 | ₩125,382 | ₩125,849 | +0.23% | 223.6만 |
|---|
| 2026.05.29 | ₩126,490 | ₩126,596 | ₩126,330 | ₩126,476 | -0.01% | 231.3만 |
|---|
| 2026.05.28 | ₩125,996 | ₩126,410 | ₩125,889 | ₩126,370 | +0.30% | 625.4만 |
|---|
| 2026.05.27 | ₩126,063 | ₩126,156 | ₩125,916 | ₩125,929 | -0.11% | 172만 |
|---|
| 2026.05.26 | ₩125,983 | ₩125,983 | ₩125,716 | ₩125,863 | -0.10% | 152.3만 |
|---|
| 2026.05.22 | ₩125,476 | ₩125,529 | ₩125,009 | ₩125,529 | +0.04% | 165.6만 |
|---|
| 2026.05.21 | ₩124,635 | ₩125,396 | ₩124,475 | ₩125,289 | +0.52% | 235만 |
|---|
| 2026.05.20 | ₩124,195 | ₩125,236 | ₩124,195 | ₩125,102 | +0.73% | 271.6만 |
|---|
| 2026.05.19 | ₩124,128 | ₩124,462 | ₩123,981 | ₩124,195 | +0.05% | 392.9만 |
|---|
| 2026.05.18 | ₩124,982 | ₩125,075 | ₩124,462 | ₩124,742 | -0.19% | 244.9만 |
|---|
| 2026.05.15 | ₩125,049 | ₩125,129 | ₩124,755 | ₩124,849 | -0.16% | 283.3만 |
|---|
| 2026.05.14 | ₩126,170 | ₩126,170 | ₩125,783 | ₩125,783 | -0.31% | 178.9만 |
|---|
| 2026.05.13 | ₩125,596 | ₩125,889 | ₩125,502 | ₩125,889 | +0.23% | 132.3만 |
|---|
| 2026.05.12 | ₩125,956 | ₩125,956 | ₩125,689 | ₩125,716 | -0.19% | 300.4만 |
|---|
| 2026.05.11 | ₩126,450 | ₩126,463 | ₩126,196 | ₩126,316 | -0.11% | 251.6만 |
|---|
| 2026.05.08 | ₩126,677 | ₩126,690 | ₩126,476 | ₩126,637 | -0.03% | 171만 |
|---|
| 2026.05.07 | ₩126,730 | ₩126,730 | ₩126,103 | ₩126,196 | -0.42% | 166.6만 |
|---|
| 2026.05.06 | ₩126,356 | ₩126,570 | ₩126,290 | ₩126,490 | +0.11% | 138.3만 |
|---|
| 2026.05.05 | ₩125,769 | ₩126,023 | ₩125,729 | ₩125,836 | +0.05% | 179.6만 |
|---|
| 2026.05.04 | ₩126,009 | ₩126,009 | ₩125,436 | ₩125,622 | -0.31% | 214.3만 |
|---|
| 2026.05.01 | ₩125,969 | ₩126,396 | ₩125,969 | ₩126,089 | +0.10% | 166.7만 |
|---|
| 2026.04.30 | ₩126,476 | ₩126,623 | ₩126,396 | ₩126,463 | -0.01% | 158.9만 |
|---|
| 2026.04.29 | ₩126,476 | ₩126,543 | ₩126,103 | ₩126,236 | -0.19% | 197.6만 |
|---|
| 2026.04.28 | ₩126,957 | ₩126,957 | ₩126,770 | ₩126,863 | -0.07% | 145.5만 |
|---|
| 2026.04.27 | ₩126,997 | ₩127,104 | ₩126,837 | ₩126,837 | -0.13% | 122.1만 |
|---|
| 2026.04.24 | ₩126,797 | ₩127,144 | ₩126,703 | ₩127,063 | +0.21% | 511.1만 |
|---|
| 2026.04.23 | ₩127,130 | ₩127,264 | ₩126,717 | ₩126,863 | -0.21% | 140.7만 |
|---|
| 2026.04.22 | ₩127,304 | ₩127,344 | ₩127,117 | ₩127,144 | -0.13% | 176.4만 |
|---|
| 2026.04.21 | ₩127,184 | ₩127,250 | ₩126,850 | ₩126,850 | -0.26% | 121.4만 |
|---|
| 2026.04.20 | ₩127,504 | ₩127,504 | ₩127,224 | ₩127,370 | -0.10% | 95.6만 |
|---|
| 2026.04.17 | ₩127,597 | ₩127,744 | ₩127,384 | ₩127,490 | -0.08% | 223.4만 |
|---|
| 2026.04.16 | ₩127,317 | ₩127,317 | ₩126,943 | ₩127,090 | -0.18% | 111만 |
|---|
| 2026.04.15 | ₩127,104 | ₩127,157 | ₩126,930 | ₩127,117 | +0.01% | 127.7만 |
|---|
| 2026.04.14 | ₩126,943 | ₩127,370 | ₩126,917 | ₩127,370 | +0.34% | 149만 |
|---|
| 2026.04.13 | ₩126,543 | ₩127,037 | ₩126,530 | ₩127,023 | +0.38% | 195.2만 |
|---|
| 2026.04.10 | ₩126,837 | ₩126,943 | ₩126,637 | ₩126,717 | -0.09% | 172.5만 |
|---|
| 2026.04.09 | ₩126,850 | ₩127,157 | ₩126,530 | ₩126,970 | +0.09% | 144.9만 |
|---|
| 2026.04.08 | ₩127,184 | ₩127,224 | ₩126,837 | ₩126,837 | -0.27% | 418.1만 |
|---|
| 2026.04.07 | ₩126,463 | ₩126,596 | ₩126,009 | ₩126,570 | +0.08% | 147.8만 |
|---|
| 2026.04.06 | ₩126,343 | ₩126,570 | ₩126,183 | ₩126,303 | -0.03% | 258.5만 |
|---|
| 2026.04.02 | ₩126,170 | ₩126,637 | ₩126,170 | ₩126,570 | +0.32% | 230.5만 |
|---|
| 2026.04.01 | ₩126,383 | ₩126,530 | ₩126,210 | ₩126,316 | -0.05% | 407.3만 |
|---|
| 2026.03.31 | ₩126,717 | ₩126,970 | ₩126,516 | ₩126,690 | -0.02% | 583.5만 |
|---|
| 2026.03.30 | ₩126,290 | ₩126,570 | ₩126,210 | ₩126,383 | +0.07% | 175만 |
|---|
| 2026.03.27 | ₩125,129 | ₩125,689 | ₩125,115 | ₩125,582 | +0.36% | 236.9만 |
|---|
| 2026.03.26 | ₩125,969 | ₩126,250 | ₩125,422 | ₩125,476 | -0.39% | 267.1만 |
|---|
| 2026.03.25 | ₩126,290 | ₩126,490 | ₩126,143 | ₩126,396 | +0.08% | 166.9만 |
|---|
| 2026.03.24 | ₩125,622 | ₩126,116 | ₩125,516 | ₩125,729 | +0.08% | 558.1만 |
|---|
| 2026.03.23 | ₩125,969 | ₩126,463 | ₩125,836 | ₩126,143 | +0.14% | 406.3만 |
|---|
| 2026.03.20 | ₩126,423 | ₩126,423 | ₩125,622 | ₩125,622 | -0.63% | 307.9만 |
|---|
| 2026.03.19 | ₩126,383 | ₩127,077 | ₩126,383 | ₩126,877 | +0.39% | 395.8만 |
|---|
| 2026.03.18 | ₩127,197 | ₩127,264 | ₩126,730 | ₩126,730 | -0.37% | 308.6만 |
|---|
| 2026.03.17 | ₩127,464 | ₩127,571 | ₩127,317 | ₩127,437 | -0.02% | 367.6만 |
|---|
| 2026.03.16 | ₩127,130 | ₩127,264 | ₩126,970 | ₩127,184 | +0.04% | 216.7만 |
|---|
| 2026.03.13 | ₩126,797 | ₩126,943 | ₩126,436 | ₩126,623 | -0.14% | 216만 |
|---|
| 2026.03.12 | ₩126,917 | ₩126,970 | ₩126,450 | ₩126,610 | -0.24% | 321.2만 |
|---|
| 2026.03.11 | ₩127,437 | ₩127,504 | ₩126,970 | ₩126,970 | -0.37% | 319.3만 |
|---|
| 2026.03.10 | ₩127,957 | ₩128,051 | ₩127,637 | ₩127,637 | -0.25% | 290.7만 |
|---|
| 2026.03.09 | ₩127,344 | ₩127,997 | ₩127,277 | ₩127,957 | +0.48% | 246.8만 |
|---|
| 2026.03.06 | ₩127,250 | ₩127,824 | ₩127,144 | ₩127,477 | +0.18% | 222.6만 |
|---|
| 2026.03.05 | ₩127,624 | ₩127,811 | ₩127,504 | ₩127,584 | -0.03% | 227.3만 |
|---|
| 2026.03.04 | ₩128,118 | ₩128,144 | ₩127,931 | ₩128,024 | -0.07% | 211.2만 |
|---|
| 2026.03.03 | ₩127,797 | ₩128,224 | ₩127,691 | ₩128,064 | +0.21% | 230만 |
|---|
| 2026.03.02 | ₩128,424 | ₩128,464 | ₩128,144 | ₩128,158 | -0.21% | 577.1만 |
|---|
| 2026.02.27 | ₩129,332 | ₩129,385 | ₩129,198 | ₩129,305 | -0.02% | 187.3만 |
|---|
| 2026.02.26 | ₩128,811 | ₩129,092 | ₩128,811 | ₩129,092 | +0.22% | 164.1만 |
|---|
| 2026.02.25 | ₩128,718 | ₩128,865 | ₩128,691 | ₩128,785 | +0.05% | 174.8만 |
|---|
| 2026.02.24 | ₩128,838 | ₩128,958 | ₩128,691 | ₩128,825 | -0.01% | 170.1만 |
|---|
| 2026.02.23 | ₩128,638 | ₩128,958 | ₩128,611 | ₩128,838 | +0.16% | 252.1만 |
|---|
| 2026.02.20 | ₩128,464 | ₩128,585 | ₩128,304 | ₩128,558 | +0.07% | 219.3만 |
|---|
| 2026.02.19 | ₩128,304 | ₩128,505 | ₩128,278 | ₩128,491 | +0.15% | 310.3만 |
|---|
| 2026.02.18 | ₩128,411 | ₩128,558 | ₩128,358 | ₩128,438 | +0.02% | 271.9만 |
|---|
| 2026.02.17 | ₩128,691 | ₩128,731 | ₩128,531 | ₩128,545 | -0.11% | 194.3만 |
|---|
| 2026.02.13 | ₩128,611 | ₩128,825 | ₩128,505 | ₩128,825 | +0.17% | 192.5만 |
|---|
| 2026.02.12 | ₩127,864 | ₩128,344 | ₩127,864 | ₩128,278 | +0.32% | 246.6만 |
|---|
| 2026.02.11 | ₩127,651 | ₩127,864 | ₩127,597 | ₩127,677 | +0.02% | 170.4만 |
|---|
| 2026.02.10 | ₩127,824 | ₩127,971 | ₩127,771 | ₩127,877 | +0.04% | 134.5만 |
|---|
| 2026.02.09 | ₩127,384 | ₩127,544 | ₩127,304 | ₩127,490 | +0.08% | 203만 |
|---|
| 2026.02.06 | ₩127,517 | ₩127,530 | ₩127,290 | ₩127,464 | -0.04% | 280.6만 |
|---|
| 2026.02.05 | ₩127,290 | ₩127,464 | ₩127,130 | ₩127,410 | +0.09% | 393.6만 |
|---|
| 2026.02.04 | ₩127,023 | ₩127,210 | ₩126,970 | ₩127,023 | 0.00% | 293만 |
|---|
| 2026.02.03 | ₩126,997 | ₩127,104 | ₩126,917 | ₩127,090 | +0.07% | 255.7만 |
|---|
| 2026.02.02 | ₩127,197 | ₩127,277 | ₩126,983 | ₩127,063 | -0.10% | 578.3만 |
|---|
| 2026.01.30 | ₩127,677 | ₩127,731 | ₩127,557 | ₩127,677 | 0.00% | 208.5만 |
|---|
| 2026.01.29 | ₩127,571 | ₩127,864 | ₩127,517 | ₩127,811 | +0.19% | 196.2만 |
|---|
| 2026.01.28 | ₩127,651 | ₩127,731 | ₩127,517 | ₩127,677 | +0.02% | 355.6만 |
|---|
| 2026.01.27 | ₩127,797 | ₩127,904 | ₩127,677 | ₩127,744 | -0.04% | 157.9만 |
|---|
| 2026.01.26 | ₩127,597 | ₩127,757 | ₩127,530 | ₩127,757 | +0.13% | 239.9만 |
|---|
| 2026.01.23 | ₩127,344 | ₩127,517 | ₩127,264 | ₩127,490 | +0.12% | 224.3만 |
|---|
| 2026.01.22 | ₩127,130 | ₩127,424 | ₩127,104 | ₩127,237 | +0.08% | 243만 |
|---|
| 2026.01.21 | ₩127,224 | ₩127,397 | ₩127,104 | ₩127,357 | +0.10% | 262만 |
|---|
| 2026.01.20 | ₩127,050 | ₩127,264 | ₩126,957 | ₩126,970 | -0.06% | 384.4만 |
|---|
| 2026.01.16 | ₩127,651 | ₩127,771 | ₩127,450 | ₩127,517 | -0.10% | 243.5만 |
|---|
| 2026.01.15 | ₩127,837 | ₩127,984 | ₩127,597 | ₩127,637 | -0.16% | 575.8만 |
|---|
| 2026.01.14 | ₩127,704 | ₩127,917 | ₩127,651 | ₩127,864 | +0.13% | 552.7만 |
|---|
| 2026.01.13 | ₩127,757 | ₩127,771 | ₩127,410 | ₩127,677 | -0.06% | 637만 |
|---|
| 2026.01.12 | ₩127,597 | ₩127,864 | ₩127,557 | ₩127,624 | +0.02% | 580.6만 |
|---|
| 2026.01.09 | ₩127,691 | ₩127,984 | ₩127,464 | ₩127,824 | +0.10% | 771.3만 |
|---|
| 2026.01.08 | ₩127,090 | ₩127,104 | ₩126,957 | ₩127,063 | -0.02% | 274.5만 |
|---|
| 2026.01.07 | ₩127,317 | ₩127,357 | ₩127,144 | ₩127,197 | -0.09% | 195.4만 |
|---|
| 2026.01.06 | ₩127,050 | ₩127,184 | ₩126,930 | ₩127,157 | +0.08% | 311.9만 |
|---|
| 2026.01.05 | ₩127,050 | ₩127,290 | ₩127,037 | ₩127,224 | +0.14% | 436.4만 |
|---|
| 2026.01.02 | ₩127,250 | ₩127,277 | ₩126,903 | ₩126,943 | -0.24% | 183.8만 |
|---|
| 2025.12.31 | ₩127,157 | ₩127,330 | ₩127,050 | ₩127,050 | -0.08% | 241.5만 |
|---|
| 2025.12.30 | ₩127,290 | ₩127,397 | ₩127,197 | ₩127,357 | +0.05% | 172.5만 |
|---|
| 2025.12.29 | ₩127,370 | ₩127,424 | ₩127,250 | ₩127,357 | -0.01% | 171.7만 |
|---|
| 2025.12.26 | ₩127,410 | ₩127,437 | ₩127,157 | ₩127,237 | -0.14% | 177.9만 |
|---|
| 2025.12.24 | ₩127,023 | ₩127,344 | ₩126,943 | ₩127,317 | +0.23% | 146.2만 |
|---|
| 2025.12.23 | ₩126,516 | ₩126,943 | ₩126,476 | ₩126,930 | +0.33% | 241.1만 |
|---|
| 2025.12.22 | ₩126,903 | ₩126,917 | ₩126,797 | ₩126,877 | -0.02% | 164.6만 |
|---|
| 2025.12.19 | ₩126,930 | ₩127,023 | ₩126,837 | ₩126,877 | -0.04% | 194.6만 |
|---|
| 2025.12.18 | ₩127,490 | ₩127,544 | ₩127,330 | ₩127,517 | +0.02% | 217.8만 |
|---|
| 2025.12.17 | ₩127,077 | ₩127,210 | ₩127,023 | ₩127,170 | +0.07% | 198.8만 |
|---|
| 2025.12.16 | ₩126,863 | ₩127,170 | ₩126,823 | ₩127,130 | +0.21% | 231.9만 |
|---|
| 2025.12.15 | ₩126,890 | ₩127,063 | ₩126,837 | ₩126,863 | -0.02% | 199.4만 |
|---|
| 2025.12.12 | ₩126,730 | ₩126,863 | ₩126,690 | ₩126,690 | -0.03% | 305.9만 |
|---|
| 2025.12.11 | ₩127,370 | ₩127,504 | ₩127,077 | ₩127,144 | -0.18% | 327.5만 |
|---|
| 2025.12.10 | ₩126,476 | ₩127,063 | ₩126,476 | ₩127,063 | +0.46% | 246만 |
|---|
| 2025.12.09 | ₩126,863 | ₩126,903 | ₩126,503 | ₩126,516 | -0.27% | 182.2만 |
|---|
| 2025.12.08 | ₩126,490 | ₩126,903 | ₩126,490 | ₩126,623 | +0.11% | 274만 |
|---|
| 2025.12.05 | ₩127,117 | ₩127,117 | ₩126,823 | ₩126,943 | -0.14% | 133.6만 |
|---|
| 2025.12.04 | ₩127,130 | ₩127,157 | ₩126,917 | ₩126,970 | -0.13% | 314.4만 |
|---|
| 2025.12.03 | ₩127,304 | ₩127,370 | ₩127,130 | ₩127,330 | +0.02% | 201.6만 |
|---|
| 2025.12.02 | ₩126,957 | ₩127,157 | ₩126,877 | ₩127,090 | +0.11% | 345.6만 |
|---|
| 2025.12.01 | ₩126,877 | ₩126,930 | ₩126,743 | ₩126,863 | -0.01% | 285.3만 |
|---|
| 2025.11.28 | ₩127,784 | ₩127,997 | ₩127,624 | ₩127,784 | 0.00% | 163만 |
|---|
| 2025.11.26 | ₩127,811 | ₩128,091 | ₩127,704 | ₩128,064 | +0.20% | 306.6만 |
|---|
| 2025.11.25 | ₩127,744 | ₩128,091 | ₩127,691 | ₩127,984 | +0.19% | 239.9만 |
|---|
| 2025.11.24 | ₩127,544 | ₩127,611 | ₩127,397 | ₩127,611 | +0.05% | 328만 |
|---|
| 2025.11.21 | ₩127,424 | ₩127,464 | ₩127,157 | ₩127,410 | -0.01% | 339.6만 |
|---|
| 2025.11.20 | ₩126,970 | ₩127,117 | ₩126,930 | ₩127,010 | +0.03% | 255.4만 |
|---|
| 2025.11.19 | ₩127,050 | ₩127,090 | ₩126,730 | ₩126,863 | -0.15% | 657.3만 |
|---|
| 2025.11.18 | ₩127,023 | ₩127,090 | ₩126,757 | ₩126,837 | -0.15% | 327.4만 |
|---|
| 2025.11.17 | ₩126,957 | ₩127,010 | ₩126,770 | ₩126,770 | -0.15% | 225.5만 |
|---|
| 2025.11.14 | ₩127,157 | ₩127,264 | ₩126,797 | ₩126,850 | -0.24% | 203.9만 |
|---|
| 2025.11.13 | ₩127,250 | ₩127,330 | ₩126,957 | ₩126,970 | -0.22% | 2289.3만 |
|---|
| 2025.11.12 | ₩127,557 | ₩127,597 | ₩127,424 | ₩127,437 | -0.09% | 157.6만 |
|---|
| 2025.11.11 | ₩127,450 | ₩127,637 | ₩127,344 | ₩127,624 | +0.14% | 239.9만 |
|---|
| 2025.11.10 | ₩127,130 | ₩127,250 | ₩127,063 | ₩127,144 | +0.01% | 237만 |
|---|
| 2025.11.07 | ₩127,010 | ₩127,317 | ₩126,970 | ₩127,290 | +0.22% | 321.7만 |
|---|
| 2025.11.06 | ₩127,104 | ₩127,264 | ₩127,063 | ₩127,170 | +0.05% | 238.4만 |
|---|
| 2025.11.05 | ₩127,010 | ₩127,023 | ₩126,543 | ₩126,677 | -0.26% | 259.7만 |
|---|
| 2025.11.04 | ₩126,970 | ₩127,130 | ₩126,850 | ₩127,090 | +0.09% | 240.4만 |
|---|
| 2025.11.03 | ₩126,810 | ₩126,983 | ₩126,757 | ₩126,903 | +0.07% | 319.5만 |
|---|
| 2025.10.31 | ₩127,651 | ₩127,717 | ₩127,384 | ₩127,490 | -0.13% | 293.3만 |
|---|
| 2025.10.30 | ₩127,264 | ₩127,731 | ₩127,224 | ₩127,424 | +0.13% | 480.5만 |
|---|
| 2025.10.29 | ₩128,358 | ₩128,358 | ₩127,530 | ₩127,544 | -0.63% | 403.8만 |
|---|
| 2025.10.28 | ₩128,224 | ₩128,424 | ₩128,184 | ₩128,398 | +0.14% | 491.9만 |
|---|
| 2025.10.27 | ₩128,144 | ₩128,291 | ₩127,917 | ₩128,264 | +0.09% | 347.5만 |
|---|
| 2025.10.24 | ₩128,158 | ₩128,184 | ₩127,891 | ₩128,144 | -0.01% | 316만 |
|---|
| 2025.10.23 | ₩128,078 | ₩128,118 | ₩127,851 | ₩127,891 | -0.15% | 214.9만 |
|---|
| 2025.10.22 | ₩128,131 | ₩128,264 | ₩128,038 | ₩128,158 | +0.02% | 309.2만 |
|---|
| 2025.10.21 | ₩128,238 | ₩128,358 | ₩128,131 | ₩128,251 | +0.01% | 283.2만 |
|---|
| 2025.10.20 | ₩128,064 | ₩128,078 | ₩127,904 | ₩128,038 | -0.02% | 481.8만 |
|---|
| 2025.10.17 | ₩127,891 | ₩127,931 | ₩127,677 | ₩127,931 | +0.03% | 459.2만 |
|---|
| 2025.10.16 | ₩127,410 | ₩128,011 | ₩127,370 | ₩127,944 | +0.42% | 496.2만 |
|---|
| 2025.10.15 | ₩127,504 | ₩127,731 | ₩127,397 | ₩127,464 | -0.03% | 769.4만 |
|---|
| 2025.10.14 | ₩127,357 | ₩127,544 | ₩127,250 | ₩127,477 | +0.09% | 554.5만 |
|---|
| 2025.10.13 | ₩127,157 | ₩127,370 | ₩127,063 | ₩127,370 | +0.17% | 134.2만 |
|---|
| 2025.10.10 | ₩127,104 | ₩127,277 | ₩126,837 | ₩127,130 | +0.02% | 330.2만 |
|---|