시장 데이터를 불러오는 중
전체 종목
VanEck Moody's Analytics BBB Corporate Bond ETF 과거 주가
VanEck Moody's Analytics BBB Corporate Bond ETF · MBBB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Moody's Analytics BBB Corporate Bond ETF · MBBB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,137 | ₩27,137 | ₩27,137 | ₩27,137 | 0.00% | 100 |
| 2026.10.08 | ₩27,113 | ₩27,167 | ₩27,113 | ₩27,167 | +0.20% | 800 |
| 2026.10.07 | ₩27,100 | ₩27,100 | ₩27,060 | ₩27,100 | 0.00% | 900 |
| 2026.10.06 | ₩27,113 | ₩27,113 | ₩27,113 | ₩27,113 | 0.00% | 400 |
| 2026.10.05 | ₩26,980 | ₩27,029 | ₩26,973 | ₩27,029 | +0.18% | 1천 |
| 2026.10.02 | ₩27,006 | ₩27,006 | ₩27,006 | ₩27,006 | 0.00% | 100 |
| 2026.10.01 | ₩26,926 | ₩27,072 | ₩26,926 | ₩27,072 | +0.54% | 900 |
| 2026.09.30 | ₩27,107 | ₩27,107 | ₩27,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,107 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩27,153 | ₩27,153 | ₩27,133 | ₩27,133 | -0.07% | 1.2천 |
|---|
| 2026.09.28 | ₩27,153 | ₩27,160 | ₩27,153 | ₩27,160 | +0.02% | 800 |
|---|
| 2026.09.25 | ₩27,340 | ₩27,340 | ₩27,340 | ₩27,340 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,314 | ₩27,314 | ₩27,314 | ₩27,314 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩27,461 | ₩27,461 | ₩27,441 | ₩27,441 | -0.07% | 100 |
|---|
| 2026.09.22 | ₩27,716 | ₩27,716 | ₩27,702 | ₩27,709 | -0.02% | 700 |
|---|
| 2026.09.21 | ₩27,722 | ₩27,722 | ₩27,722 | ₩27,722 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩27,635 | ₩27,642 | ₩27,635 | ₩27,642 | +0.02% | 100 |
|---|
| 2026.09.17 | ₩27,649 | ₩27,742 | ₩27,649 | ₩27,736 | +0.31% | 500 |
|---|
| 2026.09.16 | ₩27,716 | ₩27,716 | ₩27,618 | ₩27,618 | -0.35% | 700 |
|---|
| 2026.09.15 | ₩27,556 | ₩27,575 | ₩27,556 | ₩27,575 | +0.07% | 500 |
|---|
| 2026.09.14 | ₩27,562 | ₩27,587 | ₩27,555 | ₩27,587 | +0.09% | 600 |
|---|
| 2026.09.11 | ₩27,595 | ₩27,615 | ₩27,582 | ₩27,600 | +0.02% | 1.7천 |
|---|
| 2026.09.10 | ₩27,662 | ₩27,662 | ₩27,609 | ₩27,609 | -0.19% | 700 |
|---|
| 2026.09.09 | ₩27,823 | ₩27,823 | ₩27,823 | ₩27,823 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩27,863 | ₩27,863 | ₩27,856 | ₩27,856 | -0.02% | 200 |
|---|
| 2026.09.04 | ₩27,890 | ₩27,890 | ₩27,863 | ₩27,863 | -0.10% | 300 |
|---|
| 2026.09.03 | ₩27,869 | ₩27,869 | ₩27,869 | ₩27,869 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,823 | ₩27,836 | ₩27,823 | ₩27,824 | +0.00% | 900 |
|---|
| 2026.09.01 | ₩27,849 | ₩27,956 | ₩27,843 | ₩27,843 | -0.02% | 7.5천 |
|---|
| 2026.08.31 | ₩28,043 | ₩28,043 | ₩28,043 | ₩28,043 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩28,117 | ₩28,130 | ₩28,064 | ₩28,070 | -0.17% | 1.3천 |
|---|
| 2026.08.27 | ₩28,144 | ₩28,144 | ₩28,144 | ₩28,144 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩28,144 | ₩28,144 | ₩28,144 | ₩28,144 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩28,130 | ₩28,151 | ₩28,130 | ₩28,151 | +0.07% | 300 |
|---|
| 2026.08.24 | ₩28,037 | ₩28,037 | ₩28,030 | ₩28,030 | -0.02% | 400 |
|---|
| 2026.08.21 | ₩27,977 | ₩27,977 | ₩27,977 | ₩27,977 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩28,001 | ₩28,001 | ₩28,001 | ₩28,001 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩28,104 | ₩28,104 | ₩28,064 | ₩28,070 | -0.12% | 1.7천 |
|---|
| 2026.08.18 | ₩27,943 | ₩27,989 | ₩27,943 | ₩27,989 | +0.16% | 400 |
|---|
| 2026.08.17 | ₩27,958 | ₩27,958 | ₩27,958 | ₩27,958 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩28,064 | ₩28,064 | ₩28,023 | ₩28,029 | -0.12% | 2천 |
|---|
| 2026.08.13 | ₩28,130 | ₩28,130 | ₩28,104 | ₩28,104 | -0.10% | 1천 |
|---|
| 2026.08.12 | ₩28,037 | ₩28,037 | ₩28,037 | ₩28,037 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩28,010 | ₩28,010 | ₩28,010 | ₩28,010 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,050 | ₩28,050 | ₩27,978 | ₩27,978 | -0.26% | 1.2만 |
|---|
| 2026.08.07 | ₩28,077 | ₩28,117 | ₩28,050 | ₩28,117 | +0.14% | 5.1천 |
|---|
| 2026.08.06 | ₩28,117 | ₩28,130 | ₩28,077 | ₩28,077 | -0.14% | 5.5천 |
|---|
| 2026.08.05 | ₩28,151 | ₩28,151 | ₩28,151 | ₩28,151 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩28,145 | ₩28,145 | ₩28,145 | ₩28,145 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩28,050 | ₩28,064 | ₩28,023 | ₩28,037 | -0.05% | 1.3만 |
|---|
| 2026.07.31 | ₩28,050 | ₩28,064 | ₩28,037 | ₩28,054 | +0.01% | 6.3천 |
|---|
| 2026.07.30 | ₩28,104 | ₩28,117 | ₩28,090 | ₩28,090 | -0.05% | 2.9천 |
|---|
| 2026.07.29 | ₩28,117 | ₩28,157 | ₩28,060 | ₩28,060 | -0.20% | 600 |
|---|
| 2026.07.28 | ₩28,171 | ₩28,171 | ₩28,144 | ₩28,144 | -0.10% | 700 |
|---|
| 2026.07.27 | ₩28,117 | ₩28,117 | ₩28,117 | ₩28,117 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩27,997 | ₩28,077 | ₩27,997 | ₩28,047 | +0.18% | 3.1천 |
|---|
| 2026.07.23 | ₩28,010 | ₩28,010 | ₩27,999 | ₩27,999 | -0.04% | 900 |
|---|
| 2026.07.22 | ₩28,130 | ₩28,144 | ₩28,117 | ₩28,117 | -0.05% | 1.9천 |
|---|
| 2026.07.21 | ₩28,164 | ₩28,184 | ₩28,164 | ₩28,171 | +0.02% | 1.3천 |
|---|
| 2026.07.20 | ₩28,264 | ₩28,264 | ₩28,237 | ₩28,237 | -0.09% | 200 |
|---|
| 2026.07.17 | ₩28,318 | ₩28,320 | ₩28,316 | ₩28,320 | +0.01% | 3.5천 |
|---|
| 2026.07.16 | ₩28,291 | ₩28,291 | ₩28,291 | ₩28,291 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩28,318 | ₩28,318 | ₩28,311 | ₩28,311 | -0.02% | 1.5천 |
|---|
| 2026.07.14 | ₩28,130 | ₩28,237 | ₩28,130 | ₩28,231 | +0.36% | 2.4천 |
|---|
| 2026.07.13 | ₩28,191 | ₩28,191 | ₩28,191 | ₩28,191 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩28,304 | ₩28,304 | ₩28,291 | ₩28,298 | -0.02% | 400 |
|---|
| 2026.07.09 | ₩28,385 | ₩28,385 | ₩28,341 | ₩28,341 | -0.16% | 200 |
|---|
| 2026.07.08 | ₩28,304 | ₩28,318 | ₩28,264 | ₩28,318 | +0.05% | 400 |
|---|
| 2026.07.07 | ₩28,425 | ₩28,425 | ₩28,351 | ₩28,351 | -0.26% | 300 |
|---|
| 2026.07.06 | ₩28,492 | ₩28,505 | ₩28,478 | ₩28,505 | +0.05% | 400 |
|---|
| 2026.07.02 | ₩28,478 | ₩28,519 | ₩28,478 | ₩28,517 | +0.14% | 500 |
|---|
| 2026.07.01 | ₩28,465 | ₩28,505 | ₩28,452 | ₩28,452 | -0.05% | 900 |
|---|
| 2026.06.30 | ₩28,693 | ₩28,693 | ₩28,619 | ₩28,619 | -0.26% | 100 |
|---|
| 2026.06.29 | ₩28,706 | ₩28,746 | ₩28,706 | ₩28,733 | +0.09% | 700 |
|---|
| 2026.06.26 | ₩28,652 | ₩28,706 | ₩28,652 | ₩28,706 | +0.19% | 200 |
|---|
| 2026.06.25 | ₩28,713 | ₩28,713 | ₩28,686 | ₩28,686 | -0.09% | 3.3천 |
|---|
| 2026.06.24 | ₩28,679 | ₩28,679 | ₩28,666 | ₩28,679 | 0.00% | 500 |
|---|
| 2026.06.23 | ₩28,592 | ₩28,592 | ₩28,572 | ₩28,585 | -0.02% | 400 |
|---|
| 2026.06.22 | ₩28,519 | ₩28,539 | ₩28,519 | ₩28,539 | +0.07% | 400 |
|---|
| 2026.06.18 | ₩28,639 | ₩28,639 | ₩28,585 | ₩28,599 | -0.14% | 1천 |
|---|
| 2026.06.17 | ₩28,612 | ₩28,626 | ₩28,519 | ₩28,519 | -0.33% | 2.2천 |
|---|
| 2026.06.16 | ₩28,599 | ₩28,639 | ₩28,599 | ₩28,630 | +0.11% | 1.6천 |
|---|
| 2026.06.15 | ₩28,639 | ₩28,639 | ₩28,599 | ₩28,603 | -0.13% | 1.9천 |
|---|
| 2026.06.12 | ₩28,532 | ₩28,572 | ₩28,532 | ₩28,572 | +0.14% | 200 |
|---|
| 2026.06.11 | ₩28,478 | ₩28,579 | ₩28,398 | ₩28,579 | +0.35% | 1.2천 |
|---|
| 2026.06.10 | ₩28,452 | ₩28,452 | ₩28,398 | ₩28,425 | -0.09% | 600 |
|---|
| 2026.06.09 | ₩28,411 | ₩28,452 | ₩28,411 | ₩28,452 | +0.14% | 200 |
|---|
| 2026.06.08 | ₩28,452 | ₩28,452 | ₩28,371 | ₩28,371 | -0.28% | 1천 |
|---|
| 2026.06.05 | ₩28,452 | ₩28,452 | ₩28,411 | ₩28,411 | -0.14% | 400 |
|---|
| 2026.06.04 | ₩28,559 | ₩28,559 | ₩28,559 | ₩28,559 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩28,519 | ₩28,519 | ₩28,492 | ₩28,519 | 0.00% | 500 |
|---|
| 2026.06.02 | ₩28,599 | ₩28,599 | ₩28,572 | ₩28,584 | -0.05% | 200 |
|---|
| 2026.06.01 | ₩28,492 | ₩28,561 | ₩28,492 | ₩28,561 | +0.24% | 700 |
|---|
| 2026.05.29 | ₩28,719 | ₩28,726 | ₩28,719 | ₩28,726 | +0.02% | 200 |
|---|
| 2026.05.28 | ₩28,626 | ₩28,679 | ₩28,626 | ₩28,679 | +0.19% | 400 |
|---|
| 2026.05.27 | ₩28,626 | ₩28,626 | ₩28,626 | ₩28,626 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩28,599 | ₩28,599 | ₩28,572 | ₩28,599 | 0.00% | 1.4천 |
|---|
| 2026.05.22 | ₩28,532 | ₩28,532 | ₩28,465 | ₩28,498 | -0.12% | 1.5천 |
|---|
| 2026.05.21 | ₩28,358 | ₩28,457 | ₩28,358 | ₩28,457 | +0.35% | 500 |
|---|
| 2026.05.20 | ₩28,264 | ₩28,438 | ₩28,264 | ₩28,438 | +0.62% | 1.7천 |
|---|
| 2026.05.19 | ₩28,264 | ₩28,264 | ₩28,251 | ₩28,251 | -0.05% | 1.4천 |
|---|
| 2026.05.18 | ₩28,445 | ₩28,445 | ₩28,345 | ₩28,378 | -0.24% | 1.2만 |
|---|
| 2026.05.15 | ₩28,438 | ₩28,445 | ₩28,398 | ₩28,413 | -0.09% | 2.3천 |
|---|
| 2026.05.14 | ₩28,612 | ₩28,612 | ₩28,575 | ₩28,575 | -0.13% | 1천 |
|---|
| 2026.05.13 | ₩28,532 | ₩28,572 | ₩28,525 | ₩28,572 | +0.14% | 900 |
|---|
| 2026.05.12 | ₩28,545 | ₩28,559 | ₩28,545 | ₩28,545 | 0.00% | 1.2천 |
|---|
| 2026.05.11 | ₩28,652 | ₩28,666 | ₩28,652 | ₩28,652 | 0.00% | 2천 |
|---|
| 2026.05.08 | ₩28,800 | ₩28,800 | ₩28,679 | ₩28,693 | -0.37% | 1.3만 |
|---|
| 2026.05.07 | ₩28,706 | ₩28,717 | ₩28,585 | ₩28,585 | -0.42% | 1.7천 |
|---|
| 2026.05.06 | ₩28,672 | ₩28,706 | ₩28,672 | ₩28,706 | +0.12% | 600 |
|---|
| 2026.05.05 | ₩28,572 | ₩28,585 | ₩28,438 | ₩28,519 | -0.19% | 17.7만 |
|---|
| 2026.05.04 | ₩28,505 | ₩28,505 | ₩28,438 | ₩28,458 | -0.16% | 5.1만 |
|---|
| 2026.05.01 | ₩28,585 | ₩28,585 | ₩28,371 | ₩28,572 | -0.05% | 1.8만 |
|---|
| 2026.04.30 | ₩28,619 | ₩28,679 | ₩28,619 | ₩28,628 | +0.03% | 400 |
|---|
| 2026.04.29 | ₩28,706 | ₩28,706 | ₩28,585 | ₩28,592 | -0.40% | 3천 |
|---|
| 2026.04.28 | ₩28,706 | ₩28,706 | ₩28,706 | ₩28,706 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩28,733 | ₩28,800 | ₩28,733 | ₩28,733 | 0.00% | 1천 |
|---|
| 2026.04.24 | ₩28,826 | ₩28,826 | ₩28,813 | ₩28,826 | 0.00% | 1.3만 |
|---|
| 2026.04.23 | ₩28,853 | ₩28,853 | ₩28,800 | ₩28,800 | -0.19% | 300 |
|---|
| 2026.04.22 | ₩28,880 | ₩28,880 | ₩28,846 | ₩28,846 | -0.12% | 2천 |
|---|
| 2026.04.21 | ₩28,840 | ₩28,840 | ₩28,806 | ₩28,806 | -0.12% | 1.3천 |
|---|
| 2026.04.20 | ₩28,868 | ₩28,893 | ₩28,868 | ₩28,893 | +0.09% | 1천 |
|---|
| 2026.04.17 | ₩28,920 | ₩28,920 | ₩28,893 | ₩28,893 | -0.09% | 400 |
|---|
| 2026.04.16 | ₩28,786 | ₩28,786 | ₩28,759 | ₩28,759 | -0.09% | 800 |
|---|
| 2026.04.15 | ₩28,814 | ₩28,833 | ₩28,814 | ₩28,833 | +0.07% | 100 |
|---|
| 2026.04.14 | ₩28,773 | ₩28,866 | ₩28,773 | ₩28,860 | +0.30% | 3.2천 |
|---|
| 2026.04.13 | ₩28,612 | ₩28,751 | ₩28,612 | ₩28,751 | +0.49% | 4.6천 |
|---|
| 2026.04.10 | ₩28,717 | ₩28,717 | ₩28,659 | ₩28,659 | -0.20% | 300 |
|---|
| 2026.04.09 | ₩28,733 | ₩28,733 | ₩28,733 | ₩28,733 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩28,746 | ₩28,746 | ₩28,703 | ₩28,703 | -0.15% | 600 |
|---|
| 2026.04.07 | ₩28,492 | ₩28,619 | ₩28,492 | ₩28,619 | +0.45% | 200 |
|---|
| 2026.04.06 | ₩28,626 | ₩28,626 | ₩28,579 | ₩28,579 | -0.16% | 1천 |
|---|
| 2026.04.02 | ₩28,398 | ₩28,606 | ₩28,398 | ₩28,606 | +0.73% | 1.2천 |
|---|
| 2026.04.01 | ₩28,599 | ₩28,599 | ₩28,492 | ₩28,519 | -0.28% | 6.3천 |
|---|
| 2026.03.31 | ₩28,559 | ₩28,644 | ₩28,559 | ₩28,644 | +0.30% | 1.5천 |
|---|
| 2026.03.30 | ₩28,492 | ₩28,505 | ₩28,458 | ₩28,458 | -0.12% | 1.1천 |
|---|
| 2026.03.27 | ₩28,324 | ₩28,373 | ₩28,264 | ₩28,318 | -0.02% | 6.1천 |
|---|
| 2026.03.26 | ₩28,599 | ₩28,599 | ₩28,410 | ₩28,410 | -0.66% | 2.5만 |
|---|
| 2026.03.25 | ₩28,585 | ₩28,585 | ₩28,585 | ₩28,585 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩28,452 | ₩28,545 | ₩28,452 | ₩28,519 | +0.24% | 5.2천 |
|---|
| 2026.03.23 | ₩28,585 | ₩28,626 | ₩28,492 | ₩28,559 | -0.09% | 8.3천 |
|---|
| 2026.03.20 | ₩28,505 | ₩28,505 | ₩28,422 | ₩28,422 | -0.29% | 900 |
|---|
| 2026.03.19 | ₩28,612 | ₩28,693 | ₩28,612 | ₩28,686 | +0.26% | 5.4천 |
|---|
| 2026.03.18 | ₩28,679 | ₩28,694 | ₩28,626 | ₩28,626 | -0.19% | 2.1천 |
|---|
| 2026.03.17 | ₩28,693 | ₩28,733 | ₩28,693 | ₩28,733 | +0.14% | 400 |
|---|
| 2026.03.16 | ₩28,626 | ₩28,626 | ₩28,572 | ₩28,606 | -0.07% | 800 |
|---|
| 2026.03.13 | ₩28,626 | ₩28,639 | ₩28,465 | ₩28,478 | -0.51% | 1.8천 |
|---|
| 2026.03.12 | ₩28,666 | ₩28,666 | ₩28,545 | ₩28,557 | -0.38% | 1.4천 |
|---|
| 2026.03.11 | ₩28,786 | ₩28,786 | ₩28,719 | ₩28,739 | -0.16% | 300 |
|---|
| 2026.03.10 | ₩28,933 | ₩28,987 | ₩28,880 | ₩28,913 | -0.07% | 500 |
|---|
| 2026.03.09 | ₩28,881 | ₩29,047 | ₩28,826 | ₩29,047 | +0.57% | 1.8천 |
|---|
| 2026.03.06 | ₩28,920 | ₩28,987 | ₩28,920 | ₩28,920 | 0.00% | 2.2천 |
|---|
| 2026.03.05 | ₩29,000 | ₩29,067 | ₩28,974 | ₩29,000 | 0.00% | 5.2천 |
|---|
| 2026.03.04 | ₩29,054 | ₩29,121 | ₩29,054 | ₩29,101 | +0.16% | 4천 |
|---|
| 2026.03.03 | ₩29,061 | ₩29,074 | ₩29,061 | ₩29,074 | +0.05% | 300 |
|---|
| 2026.03.02 | ₩29,174 | ₩29,174 | ₩29,054 | ₩29,081 | -0.32% | 1.6만 |
|---|
| 2026.02.27 | ₩29,295 | ₩29,295 | ₩29,295 | ₩29,295 | 0.00% | 1.5천 |
|---|
| 2026.02.26 | ₩29,281 | ₩29,281 | ₩29,268 | ₩29,268 | -0.05% | 5.4천 |
|---|
| 2026.02.25 | ₩29,281 | ₩29,321 | ₩29,281 | ₩29,281 | 0.00% | 1.5만 |
|---|
| 2026.02.24 | ₩29,255 | ₩29,268 | ₩29,255 | ₩29,261 | +0.02% | 300 |
|---|
| 2026.02.23 | ₩29,362 | ₩29,362 | ₩29,288 | ₩29,288 | -0.25% | 1천 |
|---|
| 2026.02.20 | ₩29,295 | ₩29,308 | ₩29,268 | ₩29,295 | 0.00% | 1.2만 |
|---|
| 2026.02.19 | ₩29,235 | ₩29,281 | ₩29,235 | ₩29,281 | +0.16% | 300 |
|---|
| 2026.02.18 | ₩29,268 | ₩29,308 | ₩29,255 | ₩29,255 | -0.05% | 900 |
|---|
| 2026.02.17 | ₩29,255 | ₩29,295 | ₩29,248 | ₩29,281 | +0.09% | 4.3천 |
|---|
| 2026.02.13 | ₩29,268 | ₩29,375 | ₩29,174 | ₩29,268 | 0.00% | 4.2만 |
|---|
| 2026.02.12 | ₩29,214 | ₩29,228 | ₩29,168 | ₩29,201 | -0.05% | 5.3천 |
|---|
| 2026.02.11 | ₩29,188 | ₩29,308 | ₩29,094 | ₩29,138 | -0.17% | 3만 |
|---|
| 2026.02.10 | ₩29,121 | ₩29,174 | ₩29,107 | ₩29,134 | +0.05% | 2.8천 |
|---|
| 2026.02.09 | ₩29,081 | ₩29,268 | ₩29,081 | ₩29,101 | +0.07% | 2.4만 |
|---|
| 2026.02.06 | ₩29,067 | ₩29,067 | ₩29,020 | ₩29,054 | -0.05% | 3.2천 |
|---|
| 2026.02.05 | ₩29,054 | ₩29,067 | ₩29,054 | ₩29,067 | +0.05% | 400 |
|---|
| 2026.02.04 | ₩28,974 | ₩28,974 | ₩28,974 | ₩28,974 | 0.00% | 400 |
|---|
| 2026.02.03 | ₩29,000 | ₩29,027 | ₩28,953 | ₩29,014 | +0.05% | 2.5천 |
|---|
| 2026.02.02 | ₩29,014 | ₩29,027 | ₩28,975 | ₩28,992 | -0.07% | 1.2천 |
|---|
| 2026.01.30 | ₩29,094 | ₩29,134 | ₩29,094 | ₩29,119 | +0.09% | 1.6천 |
|---|
| 2026.01.29 | ₩28,987 | ₩29,148 | ₩28,987 | ₩29,067 | +0.28% | 1.4만 |
|---|
| 2026.01.28 | ₩29,174 | ₩29,174 | ₩29,040 | ₩29,058 | -0.40% | 1.4만 |
|---|
| 2026.01.27 | ₩29,054 | ₩29,081 | ₩29,040 | ₩29,043 | -0.04% | 4.7천 |
|---|
| 2026.01.26 | ₩29,081 | ₩29,148 | ₩29,014 | ₩29,081 | 0.00% | 6.6천 |
|---|
| 2026.01.23 | ₩29,040 | ₩29,081 | ₩29,027 | ₩29,067 | +0.09% | 3.3천 |
|---|
| 2026.01.22 | ₩29,081 | ₩29,093 | ₩29,042 | ₩29,042 | -0.13% | 2.4천 |
|---|
| 2026.01.21 | ₩29,000 | ₩29,027 | ₩28,960 | ₩29,027 | +0.09% | 1.8천 |
|---|
| 2026.01.20 | ₩28,907 | ₩28,945 | ₩28,880 | ₩28,920 | +0.05% | 2.7천 |
|---|
| 2026.01.16 | ₩29,081 | ₩29,081 | ₩29,027 | ₩29,040 | -0.14% | 1.3천 |
|---|
| 2026.01.15 | ₩29,148 | ₩29,148 | ₩29,081 | ₩29,081 | -0.23% | 700 |
|---|
| 2026.01.14 | ₩29,067 | ₩29,141 | ₩29,067 | ₩29,121 | +0.18% | 5.9천 |
|---|
| 2026.01.13 | ₩29,057 | ₩29,107 | ₩29,053 | ₩29,097 | +0.14% | 9.1천 |
|---|
| 2026.01.12 | ₩29,014 | ₩29,040 | ₩29,014 | ₩29,014 | 0.00% | 6.4천 |
|---|
| 2026.01.09 | ₩29,026 | ₩29,054 | ₩29,026 | ₩29,040 | +0.05% | 5.8천 |
|---|
| 2026.01.08 | ₩29,000 | ₩29,000 | ₩28,986 | ₩28,987 | -0.05% | 5.3천 |
|---|
| 2026.01.07 | ₩29,054 | ₩29,081 | ₩29,047 | ₩29,054 | 0.00% | 5.7천 |
|---|
| 2026.01.06 | ₩29,014 | ₩29,047 | ₩28,933 | ₩29,047 | +0.12% | 1.4만 |
|---|
| 2026.01.05 | ₩28,982 | ₩29,054 | ₩28,982 | ₩29,047 | +0.23% | 7.6천 |
|---|
| 2026.01.02 | ₩29,121 | ₩29,121 | ₩28,893 | ₩28,987 | -0.46% | 1.6만 |
|---|
| 2025.12.31 | ₩29,067 | ₩29,067 | ₩29,006 | ₩29,006 | -0.21% | 1.9천 |
|---|
| 2025.12.30 | ₩29,067 | ₩29,067 | ₩29,040 | ₩29,040 | -0.09% | 1.4천 |
|---|
| 2025.12.29 | ₩29,040 | ₩29,081 | ₩29,040 | ₩29,081 | +0.14% | 5.6천 |
|---|
| 2025.12.26 | ₩29,161 | ₩29,174 | ₩29,134 | ₩29,174 | +0.05% | 1.6천 |
|---|
| 2025.12.24 | ₩29,121 | ₩29,174 | ₩29,121 | ₩29,165 | +0.15% | 1.8천 |
|---|
| 2025.12.23 | ₩29,027 | ₩29,094 | ₩29,027 | ₩29,094 | +0.23% | 1.5천 |
|---|
| 2025.12.22 | ₩29,081 | ₩29,134 | ₩29,073 | ₩29,074 | -0.02% | 1.6만 |
|---|
| 2025.12.19 | ₩29,094 | ₩29,107 | ₩29,067 | ₩29,067 | -0.09% | 1.6천 |
|---|
| 2025.12.18 | ₩29,094 | ₩29,107 | ₩29,054 | ₩29,067 | -0.09% | 4.4천 |
|---|
| 2025.12.17 | ₩29,014 | ₩29,014 | ₩28,987 | ₩29,007 | -0.02% | 2.8천 |
|---|
| 2025.12.16 | ₩28,974 | ₩29,054 | ₩28,974 | ₩29,054 | +0.28% | 5천 |
|---|
| 2025.12.15 | ₩29,054 | ₩29,054 | ₩28,980 | ₩28,980 | -0.25% | 5.1천 |
|---|
| 2025.12.12 | ₩29,000 | ₩29,014 | ₩28,960 | ₩29,000 | 0.00% | 4.9천 |
|---|
| 2025.12.11 | ₩29,134 | ₩29,188 | ₩29,105 | ₩29,105 | -0.10% | 1.7천 |
|---|
| 2025.12.10 | ₩29,081 | ₩29,214 | ₩29,040 | ₩29,169 | +0.30% | 1만 |
|---|
| 2025.12.09 | ₩29,067 | ₩29,067 | ₩29,040 | ₩29,040 | -0.09% | 1천 |
|---|
| 2025.12.08 | ₩29,134 | ₩29,134 | ₩29,040 | ₩29,075 | -0.20% | 3.4천 |
|---|
| 2025.12.05 | ₩29,134 | ₩29,134 | ₩29,081 | ₩29,095 | -0.13% | 6.9천 |
|---|
| 2025.12.04 | ₩29,148 | ₩29,148 | ₩29,094 | ₩29,122 | -0.09% | 900 |
|---|
| 2025.12.03 | ₩29,148 | ₩29,161 | ₩29,111 | ₩29,161 | +0.05% | 1.1천 |
|---|
| 2025.12.02 | ₩29,094 | ₩29,174 | ₩29,086 | ₩29,121 | +0.09% | 1.4만 |
|---|
| 2025.12.01 | ₩29,081 | ₩29,094 | ₩29,053 | ₩29,081 | 0.00% | 4.2천 |
|---|
| 2025.11.28 | ₩29,214 | ₩29,214 | ₩29,192 | ₩29,192 | -0.08% | 600 |
|---|
| 2025.11.26 | ₩29,268 | ₩29,348 | ₩29,268 | ₩29,342 | +0.25% | 6.9천 |
|---|
| 2025.11.25 | ₩29,308 | ₩29,308 | ₩29,241 | ₩29,255 | -0.18% | 7.2천 |
|---|
| 2025.11.24 | ₩29,161 | ₩29,214 | ₩29,161 | ₩29,214 | +0.18% | 4.2천 |
|---|
| 2025.11.21 | ₩29,107 | ₩29,174 | ₩29,054 | ₩29,107 | 0.00% | 1.6만 |
|---|
| 2025.11.20 | ₩29,107 | ₩29,134 | ₩29,050 | ₩29,054 | -0.18% | 1.5만 |
|---|
| 2025.11.19 | ₩29,054 | ₩29,067 | ₩29,014 | ₩29,014 | -0.14% | 600 |
|---|
| 2025.11.18 | ₩29,027 | ₩29,040 | ₩29,000 | ₩29,020 | -0.02% | 1.2천 |
|---|
| 2025.11.17 | ₩29,067 | ₩29,067 | ₩28,987 | ₩29,002 | -0.23% | 1.5만 |
|---|
| 2025.11.14 | ₩29,000 | ₩29,094 | ₩28,947 | ₩28,987 | -0.05% | 9.1천 |
|---|
| 2025.11.13 | ₩29,094 | ₩29,094 | ₩29,054 | ₩29,054 | -0.14% | 2.1천 |
|---|
| 2025.11.12 | ₩29,134 | ₩29,134 | ₩29,134 | ₩29,134 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩29,081 | ₩29,214 | ₩29,067 | ₩29,193 | +0.39% | 5.5천 |
|---|
| 2025.11.10 | ₩29,081 | ₩29,081 | ₩29,054 | ₩29,062 | -0.06% | 6.4천 |
|---|
| 2025.11.07 | ₩29,081 | ₩29,081 | ₩29,061 | ₩29,061 | -0.07% | 1.3천 |
|---|
| 2025.11.06 | ₩29,086 | ₩29,121 | ₩29,081 | ₩29,121 | +0.12% | 2.1천 |
|---|
| 2025.11.05 | ₩29,201 | ₩29,201 | ₩29,027 | ₩29,040 | -0.55% | 2.8천 |
|---|
| 2025.11.04 | ₩29,121 | ₩29,121 | ₩29,069 | ₩29,069 | -0.18% | 300 |
|---|
| 2025.11.03 | ₩29,040 | ₩29,054 | ₩29,028 | ₩29,047 | +0.02% | 5.9천 |
|---|
| 2025.10.31 | ₩29,308 | ₩29,315 | ₩29,220 | ₩29,220 | -0.30% | 1.1천 |
|---|
| 2025.10.30 | ₩29,375 | ₩29,375 | ₩29,328 | ₩29,328 | -0.16% | 600 |
|---|
| 2025.10.29 | ₩29,576 | ₩29,576 | ₩29,429 | ₩29,429 | -0.50% | 700 |
|---|
| 2025.10.28 | ₩29,556 | ₩29,576 | ₩29,556 | ₩29,576 | +0.07% | 700 |
|---|
| 2025.10.27 | ₩29,549 | ₩29,589 | ₩29,549 | ₩29,569 | +0.07% | 2.2천 |
|---|
| 2025.10.24 | ₩29,522 | ₩29,529 | ₩29,522 | ₩29,529 | +0.02% | 200 |
|---|
| 2025.10.23 | ₩29,495 | ₩29,509 | ₩29,469 | ₩29,482 | -0.05% | 1만 |
|---|
| 2025.10.22 | ₩29,482 | ₩29,513 | ₩29,455 | ₩29,513 | +0.10% | 700 |
|---|
| 2025.10.21 | ₩29,540 | ₩29,562 | ₩29,505 | ₩29,505 | -0.12% | 600 |
|---|
| 2025.10.20 | ₩29,495 | ₩29,509 | ₩29,482 | ₩29,489 | -0.02% | 2.6천 |
|---|
| 2025.10.17 | ₩29,442 | ₩29,469 | ₩29,442 | ₩29,442 | 0.00% | 700 |
|---|
| 2025.10.16 | ₩29,429 | ₩29,495 | ₩29,429 | ₩29,482 | +0.18% | 900 |
|---|
| 2025.10.15 | ₩29,469 | ₩29,509 | ₩29,435 | ₩29,435 | -0.11% | 2.8천 |
|---|
| 2025.10.14 | ₩29,308 | ₩29,400 | ₩29,308 | ₩29,395 | +0.30% | 2.1천 |
|---|
| 2025.10.13 | ₩29,281 | ₩29,335 | ₩29,281 | ₩29,335 | +0.18% | 800 |
|---|
| 2025.10.10 | ₩29,241 | ₩29,267 | ₩29,241 | ₩29,259 | +0.06% | 1.1천 |
|---|