시장 데이터를 불러오는 중
전체 종목
Northern Trust Disciplined Duration MBS ETF 과거 주가
Northern Trust Disciplined Duration MBS ETF · MBSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust Disciplined Duration MBS ETF · MBSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,620 | ₩26,634 | ₩26,486 | ₩26,620 | 0.00% | 4.6만 |
| 2026.10.08 | ₩26,513 | ₩26,640 | ₩26,500 | ₩26,640 | +0.48% | 2.7만 |
| 2026.10.07 | ₩26,459 | ₩26,580 | ₩26,459 | ₩26,540 | +0.30% | 7.6천 |
| 2026.10.06 | ₩26,506 | ₩26,565 | ₩26,506 | ₩26,540 | +0.13% | 3.3천 |
| 2026.10.05 | ₩26,781 | ₩26,781 | ₩26,424 | ₩26,473 | -1.15% | 8.4천 |
| 2026.10.02 | ₩26,687 | ₩26,687 | ₩26,500 | ₩26,500 | -0.70% | 1.3만 |
| 2026.10.01 | ₩26,500 | ₩26,618 | ₩26,486 | ₩26,614 | +0.43% | 1.2만 |
| 2026.09.30 | ₩26,674 | ₩26,674 | ₩26,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,654 |
| -0.08% |
| 1.1만 |
| 2026.09.29 | ₩26,634 | ₩26,634 | ₩26,419 | ₩26,587 | -0.18% | 1.5만 |
|---|
| 2026.09.28 | ₩26,694 | ₩26,701 | ₩26,607 | ₩26,635 | -0.22% | 1만 |
|---|
| 2026.09.25 | ₩26,768 | ₩26,795 | ₩26,754 | ₩26,787 | +0.07% | 7천 |
|---|
| 2026.09.24 | ₩26,821 | ₩26,821 | ₩26,660 | ₩26,678 | -0.54% | 1.3만 |
|---|
| 2026.09.23 | ₩26,862 | ₩26,882 | ₩26,753 | ₩26,776 | -0.32% | 2.1만 |
|---|
| 2026.09.22 | ₩27,001 | ₩27,023 | ₩26,984 | ₩26,993 | -0.03% | 2.4천 |
|---|
| 2026.09.21 | ₩27,029 | ₩27,029 | ₩27,016 | ₩27,016 | -0.05% | 700 |
|---|
| 2026.09.18 | ₩26,989 | ₩27,009 | ₩26,947 | ₩26,949 | -0.15% | 6천 |
|---|
| 2026.09.17 | ₩27,049 | ₩27,056 | ₩27,009 | ₩27,056 | +0.02% | 1만 |
|---|
| 2026.09.16 | ₩26,986 | ₩27,036 | ₩26,935 | ₩26,935 | -0.19% | 5.1천 |
|---|
| 2026.09.15 | ₩26,969 | ₩26,982 | ₩26,922 | ₩26,958 | -0.04% | 7.1천 |
|---|
| 2026.09.14 | ₩27,021 | ₩27,023 | ₩26,962 | ₩26,962 | -0.22% | 7.3천 |
|---|
| 2026.09.11 | ₩27,076 | ₩27,076 | ₩26,969 | ₩26,976 | -0.37% | 1.4만 |
|---|
| 2026.09.10 | ₩27,063 | ₩27,076 | ₩26,969 | ₩26,969 | -0.35% | 1.5만 |
|---|
| 2026.09.09 | ₩27,210 | ₩27,210 | ₩27,143 | ₩27,150 | -0.22% | 7.2천 |
|---|
| 2026.09.08 | ₩27,277 | ₩27,277 | ₩27,197 | ₩27,224 | -0.20% | 9.3천 |
|---|
| 2026.09.04 | ₩27,275 | ₩27,291 | ₩27,251 | ₩27,291 | +0.06% | 4.9천 |
|---|
| 2026.09.03 | ₩27,304 | ₩27,304 | ₩27,251 | ₩27,259 | -0.17% | 8천 |
|---|
| 2026.09.02 | ₩27,224 | ₩27,224 | ₩27,197 | ₩27,210 | -0.05% | 6.1천 |
|---|
| 2026.09.01 | ₩27,183 | ₩27,257 | ₩27,183 | ₩27,204 | +0.07% | 4.6천 |
|---|
| 2026.08.31 | ₩27,358 | ₩27,358 | ₩27,291 | ₩27,344 | -0.05% | 1.5만 |
|---|
| 2026.08.28 | ₩27,425 | ₩27,444 | ₩27,365 | ₩27,365 | -0.22% | 3.4천 |
|---|
| 2026.08.27 | ₩27,477 | ₩27,477 | ₩27,438 | ₩27,452 | -0.09% | 2.7천 |
|---|
| 2026.08.26 | ₩27,426 | ₩27,479 | ₩27,425 | ₩27,429 | +0.01% | 7.1천 |
|---|
| 2026.08.25 | ₩27,460 | ₩27,489 | ₩27,460 | ₩27,479 | +0.07% | 600 |
|---|
| 2026.08.24 | ₩27,398 | ₩27,411 | ₩27,390 | ₩27,405 | +0.02% | 8.8천 |
|---|
| 2026.08.21 | ₩27,371 | ₩27,393 | ₩27,365 | ₩27,365 | -0.02% | 8.5천 |
|---|
| 2026.08.20 | ₩27,377 | ₩27,406 | ₩27,361 | ₩27,395 | +0.07% | 6.5천 |
|---|
| 2026.08.19 | ₩27,445 | ₩27,472 | ₩27,445 | ₩27,472 | +0.10% | 1.4천 |
|---|
| 2026.08.18 | ₩27,371 | ₩27,407 | ₩27,365 | ₩27,371 | 0.00% | 6.4천 |
|---|
| 2026.08.17 | ₩27,377 | ₩27,411 | ₩27,358 | ₩27,378 | +0.00% | 5.4천 |
|---|
| 2026.08.14 | ₩27,452 | ₩27,465 | ₩27,391 | ₩27,391 | -0.22% | 4.5천 |
|---|
| 2026.08.13 | ₩27,492 | ₩27,519 | ₩27,438 | ₩27,438 | -0.20% | 1.2만 |
|---|
| 2026.08.12 | ₩27,385 | ₩27,411 | ₩27,371 | ₩27,391 | +0.02% | 8.9천 |
|---|
| 2026.08.11 | ₩27,378 | ₩27,378 | ₩27,344 | ₩27,351 | -0.10% | 2천 |
|---|
| 2026.08.10 | ₩27,358 | ₩27,358 | ₩27,304 | ₩27,326 | -0.12% | 6.4천 |
|---|
| 2026.08.07 | ₩27,425 | ₩27,425 | ₩27,358 | ₩27,391 | -0.12% | 6.9천 |
|---|
| 2026.08.06 | ₩27,358 | ₩27,395 | ₩27,318 | ₩27,326 | -0.12% | 1.1만 |
|---|
| 2026.08.05 | ₩27,373 | ₩27,411 | ₩27,371 | ₩27,411 | +0.14% | 7.9천 |
|---|
| 2026.08.04 | ₩27,358 | ₩27,411 | ₩27,344 | ₩27,403 | +0.17% | 8.8천 |
|---|
| 2026.08.03 | ₩27,304 | ₩27,327 | ₩27,170 | ₩27,311 | +0.02% | 6천 |
|---|
| 2026.07.31 | ₩27,358 | ₩27,358 | ₩27,304 | ₩27,326 | -0.12% | 3.6천 |
|---|
| 2026.07.30 | ₩27,411 | ₩27,438 | ₩27,398 | ₩27,418 | +0.02% | 2.4천 |
|---|
| 2026.07.29 | ₩27,425 | ₩27,428 | ₩27,358 | ₩27,428 | +0.01% | 6.8천 |
|---|
| 2026.07.28 | ₩27,485 | ₩27,485 | ₩27,438 | ₩27,438 | -0.17% | 3.1천 |
|---|
| 2026.07.27 | ₩27,398 | ₩27,398 | ₩27,362 | ₩27,391 | -0.02% | 9.4천 |
|---|
| 2026.07.24 | ₩27,331 | ₩27,371 | ₩27,291 | ₩27,344 | +0.05% | 4.9천 |
|---|
| 2026.07.23 | ₩27,304 | ₩27,318 | ₩27,283 | ₩27,297 | -0.02% | 1.3만 |
|---|
| 2026.07.22 | ₩27,371 | ₩27,398 | ₩27,338 | ₩27,338 | -0.12% | 3.8만 |
|---|
| 2026.07.21 | ₩27,411 | ₩27,425 | ₩27,411 | ₩27,411 | 0.00% | 2.7천 |
|---|
| 2026.07.20 | ₩27,479 | ₩27,479 | ₩27,425 | ₩27,438 | -0.15% | 1.6만 |
|---|
| 2026.07.17 | ₩27,519 | ₩27,572 | ₩27,425 | ₩27,492 | -0.10% | 8.6만 |
|---|
| 2026.07.16 | ₩27,492 | ₩27,519 | ₩27,479 | ₩27,519 | +0.10% | 4.2천 |
|---|
| 2026.07.15 | ₩27,492 | ₩27,519 | ₩27,479 | ₩27,508 | +0.06% | 7.7천 |
|---|
| 2026.07.14 | ₩27,425 | ₩27,499 | ₩27,425 | ₩27,452 | +0.10% | 1.7천 |
|---|
| 2026.07.13 | ₩27,438 | ₩27,438 | ₩27,385 | ₩27,394 | -0.16% | 6.6천 |
|---|
| 2026.07.10 | ₩27,492 | ₩27,532 | ₩27,479 | ₩27,485 | -0.02% | 1.1만 |
|---|
| 2026.07.09 | ₩27,504 | ₩27,546 | ₩27,479 | ₩27,519 | +0.05% | 1.5만 |
|---|
| 2026.07.08 | ₩27,479 | ₩27,479 | ₩27,438 | ₩27,479 | 0.00% | 4.4천 |
|---|
| 2026.07.07 | ₩27,559 | ₩27,559 | ₩27,491 | ₩27,491 | -0.25% | 5.9천 |
|---|
| 2026.07.06 | ₩27,559 | ₩27,599 | ₩27,546 | ₩27,586 | +0.10% | 1.3만 |
|---|
| 2026.07.02 | ₩27,579 | ₩27,586 | ₩27,532 | ₩27,566 | -0.05% | 5.1천 |
|---|
| 2026.07.01 | ₩27,559 | ₩27,559 | ₩27,546 | ₩27,552 | -0.02% | 4.1천 |
|---|
| 2026.06.30 | ₩27,720 | ₩27,720 | ₩27,654 | ₩27,654 | -0.24% | 4.4천 |
|---|
| 2026.06.29 | ₩27,720 | ₩27,747 | ₩27,720 | ₩27,740 | +0.07% | 3.4천 |
|---|
| 2026.06.26 | ₩27,733 | ₩27,774 | ₩27,733 | ₩27,748 | +0.05% | 6천 |
|---|
| 2026.06.25 | ₩27,800 | ₩27,800 | ₩27,720 | ₩27,740 | -0.22% | 6.6천 |
|---|
| 2026.06.24 | ₩27,680 | ₩27,747 | ₩27,680 | ₩27,707 | +0.10% | 1만 |
|---|
| 2026.06.23 | ₩27,760 | ₩27,760 | ₩27,601 | ₩27,619 | -0.51% | 8.5천 |
|---|
| 2026.06.22 | ₩27,626 | ₩27,653 | ₩27,572 | ₩27,595 | -0.11% | 1.5만 |
|---|
| 2026.06.18 | ₩27,686 | ₩27,715 | ₩27,639 | ₩27,653 | -0.12% | 2.4만 |
|---|
| 2026.06.17 | ₩27,921 | ₩27,921 | ₩27,599 | ₩27,599 | -1.15% | 1.5만 |
|---|
| 2026.06.16 | ₩27,693 | ₩27,747 | ₩27,653 | ₩27,720 | +0.10% | 2.1만 |
|---|
| 2026.06.15 | ₩27,733 | ₩27,733 | ₩27,661 | ₩27,673 | -0.22% | 5.4천 |
|---|
| 2026.06.12 | ₩27,586 | ₩27,639 | ₩27,586 | ₩27,619 | +0.12% | 7천 |
|---|
| 2026.06.11 | ₩27,559 | ₩27,657 | ₩27,519 | ₩27,657 | +0.36% | 2.6만 |
|---|
| 2026.06.10 | ₩27,532 | ₩27,571 | ₩27,532 | ₩27,546 | +0.05% | 2.4만 |
|---|
| 2026.06.09 | ₩27,546 | ₩27,552 | ₩27,535 | ₩27,552 | +0.02% | 3.2천 |
|---|
| 2026.06.08 | ₩27,599 | ₩27,599 | ₩27,485 | ₩27,511 | -0.32% | 5.1천 |
|---|
| 2026.06.05 | ₩27,559 | ₩27,559 | ₩27,479 | ₩27,488 | -0.26% | 9.3천 |
|---|
| 2026.06.04 | ₩27,626 | ₩27,626 | ₩27,586 | ₩27,599 | -0.10% | 4.6천 |
|---|
| 2026.06.03 | ₩27,613 | ₩27,613 | ₩27,532 | ₩27,572 | -0.15% | 3.1만 |
|---|
| 2026.06.02 | ₩27,619 | ₩27,633 | ₩27,619 | ₩27,633 | +0.05% | 3.6천 |
|---|
| 2026.06.01 | ₩27,613 | ₩27,626 | ₩27,562 | ₩27,613 | 0.00% | 3.8천 |
|---|
| 2026.05.29 | ₩27,707 | ₩27,760 | ₩27,707 | ₩27,728 | +0.08% | 8.3천 |
|---|
| 2026.05.28 | ₩27,626 | ₩27,700 | ₩27,626 | ₩27,700 | +0.27% | 2.9천 |
|---|
| 2026.05.27 | ₩27,693 | ₩27,693 | ₩27,626 | ₩27,641 | -0.19% | 1.3만 |
|---|
| 2026.05.26 | ₩27,639 | ₩27,639 | ₩27,637 | ₩27,637 | -0.01% | 1.5천 |
|---|
| 2026.05.22 | ₩27,546 | ₩27,572 | ₩27,505 | ₩27,572 | +0.10% | 4.9만 |
|---|
| 2026.05.21 | ₩27,438 | ₩27,559 | ₩27,425 | ₩27,543 | +0.38% | 4.1천 |
|---|
| 2026.05.20 | ₩27,411 | ₩27,539 | ₩27,411 | ₩27,539 | +0.46% | 2만 |
|---|
| 2026.05.19 | ₩27,425 | ₩27,425 | ₩27,385 | ₩27,398 | -0.10% | 4천 |
|---|
| 2026.05.18 | ₩27,479 | ₩27,546 | ₩27,425 | ₩27,438 | -0.15% | 3.4만 |
|---|
| 2026.05.15 | ₩27,519 | ₩27,546 | ₩27,468 | ₩27,479 | -0.15% | 4.3천 |
|---|
| 2026.05.14 | ₩27,666 | ₩27,707 | ₩27,613 | ₩27,633 | -0.12% | 5.1만 |
|---|
| 2026.05.13 | ₩27,586 | ₩27,666 | ₩27,586 | ₩27,666 | +0.29% | 8천 |
|---|
| 2026.05.12 | ₩27,639 | ₩27,666 | ₩27,613 | ₩27,613 | -0.10% | 1.7만 |
|---|
| 2026.05.11 | ₩27,707 | ₩27,747 | ₩27,707 | ₩27,720 | +0.05% | 1만 |
|---|
| 2026.05.08 | ₩27,760 | ₩27,774 | ₩27,733 | ₩27,767 | +0.02% | 4.2천 |
|---|
| 2026.05.07 | ₩27,774 | ₩27,774 | ₩27,700 | ₩27,700 | -0.27% | 2.5천 |
|---|
| 2026.05.06 | ₩27,733 | ₩27,747 | ₩27,680 | ₩27,735 | +0.00% | 1.4만 |
|---|
| 2026.05.05 | ₩27,639 | ₩27,653 | ₩27,633 | ₩27,633 | -0.02% | 3.4천 |
|---|
| 2026.05.04 | ₩27,639 | ₩27,666 | ₩27,572 | ₩27,606 | -0.12% | 6.5천 |
|---|
| 2026.05.01 | ₩27,733 | ₩27,733 | ₩27,680 | ₩27,686 | -0.17% | 3천 |
|---|
| 2026.04.30 | ₩27,733 | ₩27,771 | ₩27,733 | ₩27,753 | +0.07% | 4.3천 |
|---|
| 2026.04.29 | ₩27,760 | ₩27,760 | ₩27,653 | ₩27,701 | -0.21% | 3.6만 |
|---|
| 2026.04.28 | ₩27,827 | ₩27,854 | ₩27,807 | ₩27,820 | -0.02% | 2.3천 |
|---|
| 2026.04.27 | ₩27,867 | ₩27,867 | ₩27,800 | ₩27,800 | -0.24% | 7.6천 |
|---|
| 2026.04.24 | ₩27,827 | ₩27,867 | ₩27,814 | ₩27,857 | +0.11% | 8.9천 |
|---|
| 2026.04.23 | ₩27,861 | ₩27,881 | ₩27,814 | ₩27,820 | -0.14% | 3.5천 |
|---|
| 2026.04.22 | ₩27,854 | ₩27,881 | ₩27,841 | ₩27,854 | 0.00% | 2.9천 |
|---|
| 2026.04.21 | ₩27,894 | ₩27,894 | ₩27,800 | ₩27,811 | -0.30% | 3.6만 |
|---|
| 2026.04.20 | ₩27,934 | ₩27,934 | ₩27,908 | ₩27,908 | -0.10% | 1만 |
|---|
| 2026.04.17 | ₩27,948 | ₩27,948 | ₩27,921 | ₩27,928 | -0.07% | 7.1천 |
|---|
| 2026.04.16 | ₩27,867 | ₩27,867 | ₩27,814 | ₩27,853 | -0.05% | 7.5천 |
|---|
| 2026.04.15 | ₩27,827 | ₩27,841 | ₩27,814 | ₩27,841 | +0.05% | 8.6천 |
|---|
| 2026.04.14 | ₩27,787 | ₩27,908 | ₩27,787 | ₩27,894 | +0.39% | 1.5만 |
|---|
| 2026.04.13 | ₩27,787 | ₩27,820 | ₩27,787 | ₩27,820 | +0.12% | 3.3천 |
|---|
| 2026.04.10 | ₩27,800 | ₩27,800 | ₩27,787 | ₩27,794 | -0.02% | 2.8천 |
|---|
| 2026.04.09 | ₩27,772 | ₩27,814 | ₩27,760 | ₩27,794 | +0.08% | 3.8천 |
|---|
| 2026.04.08 | ₩27,841 | ₩27,841 | ₩27,807 | ₩27,807 | -0.12% | 5천 |
|---|
| 2026.04.07 | ₩27,720 | ₩27,720 | ₩27,639 | ₩27,720 | 0.00% | 7.9천 |
|---|
| 2026.04.06 | ₩27,707 | ₩27,707 | ₩27,680 | ₩27,693 | -0.05% | 4.7천 |
|---|
| 2026.04.02 | ₩27,680 | ₩27,747 | ₩27,680 | ₩27,727 | +0.17% | 2.3천 |
|---|
| 2026.04.01 | ₩27,680 | ₩27,724 | ₩27,680 | ₩27,684 | +0.01% | 5.1천 |
|---|
| 2026.03.31 | ₩27,720 | ₩27,787 | ₩27,720 | ₩27,767 | +0.17% | 3.5천 |
|---|
| 2026.03.30 | ₩27,682 | ₩27,745 | ₩27,680 | ₩27,680 | -0.01% | 6.4천 |
|---|
| 2026.03.27 | ₩27,546 | ₩27,594 | ₩27,539 | ₩27,572 | +0.10% | 1.5천 |
|---|
| 2026.03.26 | ₩27,626 | ₩27,664 | ₩27,532 | ₩27,532 | -0.34% | 8.1천 |
|---|
| 2026.03.25 | ₩27,680 | ₩27,733 | ₩27,680 | ₩27,733 | +0.19% | 2천 |
|---|
| 2026.03.24 | ₩27,626 | ₩27,626 | ₩27,613 | ₩27,613 | -0.05% | 1.3천 |
|---|
| 2026.03.23 | ₩27,639 | ₩27,700 | ₩27,639 | ₩27,684 | +0.16% | 6.8천 |
|---|
| 2026.03.20 | ₩27,613 | ₩27,653 | ₩27,599 | ₩27,606 | -0.02% | 1.6만 |
|---|
| 2026.03.19 | ₩27,733 | ₩27,778 | ₩27,707 | ₩27,778 | +0.16% | 8.9천 |
|---|
| 2026.03.18 | ₩27,854 | ₩27,854 | ₩27,783 | ₩27,783 | -0.26% | 2.4만 |
|---|
| 2026.03.17 | ₩27,881 | ₩27,894 | ₩27,854 | ₩27,874 | -0.02% | 1.7만 |
|---|
| 2026.03.16 | ₩27,814 | ₩27,841 | ₩27,787 | ₩27,814 | 0.00% | 3.6만 |
|---|
| 2026.03.13 | ₩27,800 | ₩27,800 | ₩27,733 | ₩27,747 | -0.19% | 7.6천 |
|---|
| 2026.03.12 | ₩27,800 | ₩27,800 | ₩27,720 | ₩27,774 | -0.10% | 1.4만 |
|---|
| 2026.03.11 | ₩27,881 | ₩27,894 | ₩27,794 | ₩27,822 | -0.21% | 9.1천 |
|---|
| 2026.03.10 | ₩27,975 | ₩27,988 | ₩27,934 | ₩27,941 | -0.12% | 7.4천 |
|---|
| 2026.03.09 | ₩27,933 | ₩28,002 | ₩27,933 | ₩28,002 | +0.24% | 8.8천 |
|---|
| 2026.03.06 | ₩27,925 | ₩28,002 | ₩27,925 | ₩27,928 | +0.01% | 4.4천 |
|---|
| 2026.03.05 | ₩27,922 | ₩27,973 | ₩27,922 | ₩27,951 | +0.10% | 2.6천 |
|---|
| 2026.03.04 | ₩28,015 | ₩28,015 | ₩28,000 | ₩28,000 | -0.05% | 3.1천 |
|---|
| 2026.03.03 | ₩27,934 | ₩28,028 | ₩27,934 | ₩28,002 | +0.24% | 1.2만 |
|---|
| 2026.03.02 | ₩28,082 | ₩28,082 | ₩28,002 | ₩28,002 | -0.29% | 3.5천 |
|---|
| 2026.02.27 | ₩28,243 | ₩28,243 | ₩28,220 | ₩28,228 | -0.05% | 3.3천 |
|---|
| 2026.02.26 | ₩28,140 | ₩28,189 | ₩28,136 | ₩28,169 | +0.10% | 6.6천 |
|---|
| 2026.02.25 | ₩28,082 | ₩28,130 | ₩28,082 | ₩28,130 | +0.17% | 5.1천 |
|---|
| 2026.02.24 | ₩28,109 | ₩28,149 | ₩28,095 | ₩28,136 | +0.10% | 6천 |
|---|
| 2026.02.23 | ₩28,082 | ₩28,136 | ₩28,082 | ₩28,134 | +0.19% | 7.4천 |
|---|
| 2026.02.20 | ₩28,095 | ₩28,109 | ₩28,069 | ₩28,089 | -0.02% | 4천 |
|---|
| 2026.02.19 | ₩28,082 | ₩28,089 | ₩28,062 | ₩28,089 | +0.02% | 5.6천 |
|---|
| 2026.02.18 | ₩28,109 | ₩28,109 | ₩28,055 | ₩28,075 | -0.12% | 1.3만 |
|---|
| 2026.02.17 | ₩28,109 | ₩28,114 | ₩28,082 | ₩28,109 | 0.00% | 7.1천 |
|---|
| 2026.02.13 | ₩28,136 | ₩28,136 | ₩28,082 | ₩28,095 | -0.14% | 7.4천 |
|---|
| 2026.02.12 | ₩27,988 | ₩28,040 | ₩27,988 | ₩28,035 | +0.17% | 5.8천 |
|---|
| 2026.02.11 | ₩27,961 | ₩28,002 | ₩27,948 | ₩27,948 | -0.05% | 5.7천 |
|---|
| 2026.02.10 | ₩28,008 | ₩28,015 | ₩28,002 | ₩28,015 | +0.02% | 1.8천 |
|---|
| 2026.02.09 | ₩27,914 | ₩27,988 | ₩27,914 | ₩27,988 | +0.26% | 2.7만 |
|---|
| 2026.02.06 | ₩27,921 | ₩27,955 | ₩27,908 | ₩27,941 | +0.07% | 5.3천 |
|---|
| 2026.02.05 | ₩27,934 | ₩27,953 | ₩27,881 | ₩27,894 | -0.14% | 8.3천 |
|---|
| 2026.02.04 | ₩27,881 | ₩27,894 | ₩27,854 | ₩27,854 | -0.10% | 8.9천 |
|---|
| 2026.02.03 | ₩27,867 | ₩27,881 | ₩27,814 | ₩27,861 | -0.02% | 9.2천 |
|---|
| 2026.02.02 | ₩27,894 | ₩27,894 | ₩27,841 | ₩27,841 | -0.19% | 8.8천 |
|---|
| 2026.01.30 | ₩27,975 | ₩28,002 | ₩27,961 | ₩27,981 | +0.02% | 1.1만 |
|---|
| 2026.01.29 | ₩27,934 | ₩27,988 | ₩27,934 | ₩27,988 | +0.19% | 1.8만 |
|---|
| 2026.01.28 | ₩27,961 | ₩28,028 | ₩27,948 | ₩27,981 | +0.07% | 2만 |
|---|
| 2026.01.27 | ₩27,988 | ₩27,988 | ₩27,948 | ₩27,948 | -0.14% | 4.6천 |
|---|
| 2026.01.26 | ₩27,975 | ₩27,984 | ₩27,948 | ₩27,948 | -0.10% | 4.9천 |
|---|
| 2026.01.23 | ₩27,928 | ₩27,948 | ₩27,913 | ₩27,921 | -0.02% | 1.2만 |
|---|
| 2026.01.22 | ₩27,867 | ₩27,948 | ₩27,867 | ₩27,910 | +0.15% | 4.8천 |
|---|
| 2026.01.21 | ₩27,921 | ₩27,948 | ₩27,888 | ₩27,948 | +0.10% | 7.2천 |
|---|
| 2026.01.20 | ₩27,894 | ₩27,934 | ₩27,874 | ₩27,894 | 0.00% | 1.3만 |
|---|
| 2026.01.16 | ₩27,975 | ₩27,975 | ₩27,921 | ₩27,921 | -0.19% | 7.3천 |
|---|
| 2026.01.15 | ₩27,975 | ₩27,988 | ₩27,921 | ₩27,948 | -0.10% | 1.6만 |
|---|
| 2026.01.14 | ₩27,961 | ₩28,028 | ₩27,961 | ₩28,015 | +0.19% | 1.5만 |
|---|
| 2026.01.13 | ₩27,929 | ₩27,975 | ₩27,929 | ₩27,967 | +0.13% | 2.2천 |
|---|
| 2026.01.12 | ₩27,988 | ₩27,988 | ₩27,967 | ₩27,968 | -0.07% | 9.4천 |
|---|
| 2026.01.09 | ₩27,988 | ₩27,995 | ₩27,921 | ₩27,981 | -0.02% | 1.3만 |
|---|
| 2026.01.08 | ₩27,908 | ₩27,908 | ₩27,800 | ₩27,854 | -0.19% | 1.1만 |
|---|
| 2026.01.07 | ₩27,894 | ₩27,934 | ₩27,881 | ₩27,881 | -0.05% | 1.8만 |
|---|
| 2026.01.06 | ₩27,908 | ₩27,908 | ₩27,841 | ₩27,841 | -0.24% | 1.8만 |
|---|
| 2026.01.05 | ₩27,867 | ₩27,921 | ₩27,867 | ₩27,881 | +0.05% | 8.3천 |
|---|
| 2026.01.02 | ₩27,894 | ₩27,894 | ₩27,686 | ₩27,854 | -0.14% | 5.7천 |
|---|
| 2025.12.31 | ₩27,901 | ₩27,921 | ₩27,841 | ₩27,861 | -0.14% | 7.5천 |
|---|
| 2025.12.30 | ₩27,908 | ₩27,921 | ₩27,894 | ₩27,921 | +0.05% | 2.2만 |
|---|
| 2025.12.29 | ₩27,948 | ₩27,948 | ₩27,908 | ₩27,908 | -0.14% | 6.7천 |
|---|
| 2025.12.26 | ₩27,948 | ₩27,948 | ₩27,874 | ₩27,874 | -0.26% | 7.1천 |
|---|
| 2025.12.24 | ₩27,861 | ₩27,881 | ₩27,827 | ₩27,881 | +0.07% | 6.5천 |
|---|
| 2025.12.23 | ₩27,774 | ₩27,853 | ₩27,774 | ₩27,841 | +0.24% | 7천 |
|---|
| 2025.12.22 | ₩27,829 | ₩27,867 | ₩27,827 | ₩27,867 | +0.14% | 3.7천 |
|---|
| 2025.12.19 | ₩27,861 | ₩27,861 | ₩27,847 | ₩27,847 | -0.05% | 3.9천 |
|---|
| 2025.12.18 | ₩27,988 | ₩27,988 | ₩27,955 | ₩27,975 | -0.05% | 2.8천 |
|---|
| 2025.12.17 | ₩27,908 | ₩27,921 | ₩27,894 | ₩27,894 | -0.05% | 1.1만 |
|---|
| 2025.12.16 | ₩27,912 | ₩27,912 | ₩27,881 | ₩27,881 | -0.11% | 3.1천 |
|---|
| 2025.12.15 | ₩27,861 | ₩27,885 | ₩27,849 | ₩27,861 | 0.00% | 3.7천 |
|---|
| 2025.12.12 | ₩27,867 | ₩27,867 | ₩27,814 | ₩27,814 | -0.19% | 8.8천 |
|---|
| 2025.12.11 | ₩27,948 | ₩27,948 | ₩27,854 | ₩27,888 | -0.22% | 1.3만 |
|---|
| 2025.12.10 | ₩27,774 | ₩27,908 | ₩27,774 | ₩27,854 | +0.29% | 2.9만 |
|---|
| 2025.12.09 | ₩27,827 | ₩27,837 | ₩27,806 | ₩27,806 | -0.08% | 1.9천 |
|---|
| 2025.12.08 | ₩27,894 | ₩27,894 | ₩27,787 | ₩27,787 | -0.38% | 1.1만 |
|---|
| 2025.12.05 | ₩27,849 | ₩27,908 | ₩27,849 | ₩27,908 | +0.21% | 2.5만 |
|---|
| 2025.12.04 | ₩27,894 | ₩27,894 | ₩27,854 | ₩27,861 | -0.12% | 2.2천 |
|---|
| 2025.12.03 | ₩27,921 | ₩27,945 | ₩27,890 | ₩27,921 | 0.00% | 4.1천 |
|---|
| 2025.12.02 | ₩27,867 | ₩27,908 | ₩27,847 | ₩27,904 | +0.13% | 5.8천 |
|---|
| 2025.12.01 | ₩27,841 | ₩27,867 | ₩27,827 | ₩27,847 | +0.02% | 5천 |
|---|
| 2025.11.28 | ₩28,162 | ₩28,162 | ₩28,136 | ₩28,142 | -0.07% | 2.4천 |
|---|
| 2025.11.26 | ₩28,122 | ₩28,176 | ₩28,103 | ₩28,162 | +0.14% | 3.3천 |
|---|
| 2025.11.25 | ₩28,136 | ₩28,189 | ₩28,116 | ₩28,166 | +0.11% | 1.4만 |
|---|
| 2025.11.24 | ₩28,109 | ₩28,122 | ₩28,082 | ₩28,102 | -0.02% | 5.9천 |
|---|
| 2025.11.21 | ₩28,095 | ₩28,095 | ₩28,030 | ₩28,074 | -0.08% | 1.4만 |
|---|
| 2025.11.20 | ₩28,002 | ₩28,028 | ₩27,988 | ₩27,999 | -0.01% | 1.6만 |
|---|
| 2025.11.19 | ₩27,975 | ₩28,002 | ₩27,968 | ₩27,968 | -0.02% | 5.5천 |
|---|
| 2025.11.18 | ₩28,015 | ₩28,028 | ₩27,948 | ₩27,948 | -0.24% | 4.1천 |
|---|
| 2025.11.17 | ₩27,983 | ₩27,999 | ₩27,961 | ₩27,968 | -0.05% | 7.2천 |
|---|
| 2025.11.14 | ₩28,042 | ₩28,042 | ₩27,961 | ₩27,968 | -0.26% | 1.3만 |
|---|
| 2025.11.13 | ₩28,015 | ₩28,015 | ₩27,968 | ₩27,968 | -0.17% | 5.4천 |
|---|
| 2025.11.12 | ₩28,046 | ₩28,075 | ₩28,028 | ₩28,028 | -0.06% | 8.1천 |
|---|
| 2025.11.11 | ₩27,988 | ₩28,058 | ₩27,988 | ₩28,055 | +0.24% | 2.4천 |
|---|
| 2025.11.10 | ₩28,028 | ₩28,028 | ₩27,971 | ₩27,995 | -0.12% | 6.7천 |
|---|
| 2025.11.07 | ₩27,988 | ₩28,028 | ₩27,988 | ₩27,988 | 0.00% | 6천 |
|---|
| 2025.11.06 | ₩28,002 | ₩28,042 | ₩27,988 | ₩28,042 | +0.14% | 9.9천 |
|---|
| 2025.11.05 | ₩27,965 | ₩27,965 | ₩27,881 | ₩27,912 | -0.19% | 3.2천 |
|---|
| 2025.11.04 | ₩27,975 | ₩28,015 | ₩27,948 | ₩27,981 | +0.02% | 1.1만 |
|---|
| 2025.11.03 | ₩28,002 | ₩28,002 | ₩27,948 | ₩27,975 | -0.10% | 6.2천 |
|---|
| 2025.10.31 | ₩28,122 | ₩28,122 | ₩28,054 | ₩28,070 | -0.19% | 7.2천 |
|---|
| 2025.10.30 | ₩28,042 | ₩28,063 | ₩28,030 | ₩28,044 | +0.01% | 5천 |
|---|
| 2025.10.29 | ₩28,176 | ₩28,195 | ₩28,055 | ₩28,062 | -0.40% | 1.5만 |
|---|
| 2025.10.28 | ₩28,189 | ₩28,203 | ₩28,149 | ₩28,189 | 0.00% | 5.8천 |
|---|
| 2025.10.27 | ₩28,126 | ₩28,197 | ₩28,126 | ₩28,164 | +0.13% | 4천 |
|---|
| 2025.10.24 | ₩28,162 | ₩28,162 | ₩28,122 | ₩28,149 | -0.05% | 2.9천 |
|---|
| 2025.10.23 | ₩28,162 | ₩28,176 | ₩28,105 | ₩28,122 | -0.14% | 13.7만 |
|---|
| 2025.10.22 | ₩28,176 | ₩28,176 | ₩28,122 | ₩28,156 | -0.07% | 5.5천 |
|---|
| 2025.10.21 | ₩28,189 | ₩28,189 | ₩28,136 | ₩28,176 | -0.05% | 4.2천 |
|---|
| 2025.10.20 | ₩28,162 | ₩28,162 | ₩28,109 | ₩28,128 | -0.12% | 4.9천 |
|---|
| 2025.10.17 | ₩28,136 | ₩28,136 | ₩28,082 | ₩28,136 | 0.00% | 1.1만 |
|---|
| 2025.10.16 | ₩28,130 | ₩28,136 | ₩28,105 | ₩28,120 | -0.04% | 9.9천 |
|---|
| 2025.10.15 | ₩28,069 | ₩28,069 | ₩28,023 | ₩28,069 | 0.00% | 4.4천 |
|---|
| 2025.10.14 | ₩28,002 | ₩28,055 | ₩28,002 | ₩28,036 | +0.12% | 1.1만 |
|---|
| 2025.10.13 | ₩27,981 | ₩28,028 | ₩27,948 | ₩27,948 | -0.12% | 2.4천 |
|---|
| 2025.10.10 | ₩27,975 | ₩28,015 | ₩27,975 | ₩27,989 | +0.05% | 1.8천 |
|---|