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 | ₩26,599 | ₩26,613 | ₩26,465 | ₩26,599 | 0.00% | 4.6만 |
| 2026.10.08 | ₩26,492 | ₩26,619 | ₩26,479 | ₩26,619 | +0.48% | 2.7만 |
| 2026.10.07 | ₩26,439 | ₩26,559 | ₩26,439 | ₩26,519 | +0.30% | 7.6천 |
| 2026.10.06 | ₩26,485 | ₩26,544 | ₩26,485 | ₩26,519 | +0.13% | 3.3천 |
| 2026.10.05 | ₩26,760 | ₩26,760 | ₩26,404 | ₩26,452 | -1.15% | 8.4천 |
| 2026.10.02 | ₩26,666 | ₩26,666 | ₩26,479 | ₩26,479 | -0.70% | 1.3만 |
| 2026.10.01 | ₩26,479 | ₩26,597 | ₩26,465 | ₩26,593 | +0.43% | 1.2만 |
| 2026.09.30 | ₩26,653 | ₩26,653 | ₩26,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,633 |
| -0.08% |
| 1.1만 |
| 2026.09.29 | ₩26,613 | ₩26,613 | ₩26,398 | ₩26,566 | -0.18% | 1.5만 |
|---|
| 2026.09.28 | ₩26,673 | ₩26,680 | ₩26,586 | ₩26,614 | -0.22% | 1만 |
|---|
| 2026.09.25 | ₩26,747 | ₩26,774 | ₩26,733 | ₩26,766 | +0.07% | 7천 |
|---|
| 2026.09.24 | ₩26,800 | ₩26,800 | ₩26,640 | ₩26,657 | -0.54% | 1.3만 |
|---|
| 2026.09.23 | ₩26,841 | ₩26,861 | ₩26,732 | ₩26,755 | -0.32% | 2.1만 |
|---|
| 2026.09.22 | ₩26,980 | ₩27,001 | ₩26,963 | ₩26,972 | -0.03% | 2.4천 |
|---|
| 2026.09.21 | ₩27,008 | ₩27,008 | ₩26,995 | ₩26,995 | -0.05% | 700 |
|---|
| 2026.09.18 | ₩26,968 | ₩26,988 | ₩26,926 | ₩26,928 | -0.15% | 6천 |
|---|
| 2026.09.17 | ₩27,028 | ₩27,035 | ₩26,988 | ₩27,035 | +0.02% | 1만 |
|---|
| 2026.09.16 | ₩26,965 | ₩27,015 | ₩26,914 | ₩26,914 | -0.19% | 5.1천 |
|---|
| 2026.09.15 | ₩26,948 | ₩26,961 | ₩26,901 | ₩26,937 | -0.04% | 7.1천 |
|---|
| 2026.09.14 | ₩27,000 | ₩27,001 | ₩26,941 | ₩26,941 | -0.22% | 7.3천 |
|---|
| 2026.09.11 | ₩27,055 | ₩27,055 | ₩26,948 | ₩26,955 | -0.37% | 1.4만 |
|---|
| 2026.09.10 | ₩27,042 | ₩27,055 | ₩26,948 | ₩26,948 | -0.35% | 1.5만 |
|---|
| 2026.09.09 | ₩27,189 | ₩27,189 | ₩27,122 | ₩27,129 | -0.22% | 7.2천 |
|---|
| 2026.09.08 | ₩27,256 | ₩27,256 | ₩27,176 | ₩27,202 | -0.20% | 9.3천 |
|---|
| 2026.09.04 | ₩27,253 | ₩27,269 | ₩27,229 | ₩27,269 | +0.06% | 4.9천 |
|---|
| 2026.09.03 | ₩27,283 | ₩27,283 | ₩27,229 | ₩27,237 | -0.17% | 8천 |
|---|
| 2026.09.02 | ₩27,202 | ₩27,202 | ₩27,176 | ₩27,189 | -0.05% | 6.1천 |
|---|
| 2026.09.01 | ₩27,162 | ₩27,236 | ₩27,162 | ₩27,182 | +0.07% | 4.6천 |
|---|
| 2026.08.31 | ₩27,336 | ₩27,336 | ₩27,269 | ₩27,323 | -0.05% | 1.5만 |
|---|
| 2026.08.28 | ₩27,403 | ₩27,422 | ₩27,343 | ₩27,343 | -0.22% | 3.4천 |
|---|
| 2026.08.27 | ₩27,456 | ₩27,456 | ₩27,417 | ₩27,430 | -0.09% | 2.7천 |
|---|
| 2026.08.26 | ₩27,405 | ₩27,457 | ₩27,403 | ₩27,407 | +0.01% | 7.1천 |
|---|
| 2026.08.25 | ₩27,438 | ₩27,468 | ₩27,438 | ₩27,457 | +0.07% | 600 |
|---|
| 2026.08.24 | ₩27,377 | ₩27,390 | ₩27,369 | ₩27,383 | +0.02% | 8.8천 |
|---|
| 2026.08.21 | ₩27,350 | ₩27,371 | ₩27,343 | ₩27,343 | -0.02% | 8.5천 |
|---|
| 2026.08.20 | ₩27,355 | ₩27,385 | ₩27,339 | ₩27,374 | +0.07% | 6.5천 |
|---|
| 2026.08.19 | ₩27,424 | ₩27,450 | ₩27,424 | ₩27,450 | +0.10% | 1.4천 |
|---|
| 2026.08.18 | ₩27,350 | ₩27,386 | ₩27,343 | ₩27,350 | 0.00% | 6.4천 |
|---|
| 2026.08.17 | ₩27,355 | ₩27,390 | ₩27,336 | ₩27,357 | +0.00% | 5.4천 |
|---|
| 2026.08.14 | ₩27,430 | ₩27,444 | ₩27,370 | ₩27,370 | -0.22% | 4.5천 |
|---|
| 2026.08.13 | ₩27,470 | ₩27,497 | ₩27,417 | ₩27,417 | -0.20% | 1.2만 |
|---|
| 2026.08.12 | ₩27,363 | ₩27,390 | ₩27,350 | ₩27,370 | +0.02% | 8.9천 |
|---|
| 2026.08.11 | ₩27,357 | ₩27,357 | ₩27,323 | ₩27,330 | -0.10% | 2천 |
|---|
| 2026.08.10 | ₩27,336 | ₩27,336 | ₩27,283 | ₩27,304 | -0.12% | 6.4천 |
|---|
| 2026.08.07 | ₩27,403 | ₩27,403 | ₩27,336 | ₩27,370 | -0.12% | 6.9천 |
|---|
| 2026.08.06 | ₩27,336 | ₩27,374 | ₩27,296 | ₩27,304 | -0.12% | 1.1만 |
|---|
| 2026.08.05 | ₩27,351 | ₩27,390 | ₩27,350 | ₩27,390 | +0.14% | 7.9천 |
|---|
| 2026.08.04 | ₩27,336 | ₩27,390 | ₩27,323 | ₩27,382 | +0.17% | 8.8천 |
|---|
| 2026.08.03 | ₩27,283 | ₩27,306 | ₩27,149 | ₩27,290 | +0.02% | 6천 |
|---|
| 2026.07.31 | ₩27,336 | ₩27,336 | ₩27,283 | ₩27,304 | -0.12% | 3.6천 |
|---|
| 2026.07.30 | ₩27,390 | ₩27,417 | ₩27,377 | ₩27,397 | +0.02% | 2.4천 |
|---|
| 2026.07.29 | ₩27,403 | ₩27,406 | ₩27,336 | ₩27,406 | +0.01% | 6.8천 |
|---|
| 2026.07.28 | ₩27,464 | ₩27,464 | ₩27,417 | ₩27,417 | -0.17% | 3.1천 |
|---|
| 2026.07.27 | ₩27,377 | ₩27,377 | ₩27,340 | ₩27,370 | -0.02% | 9.4천 |
|---|
| 2026.07.24 | ₩27,310 | ₩27,350 | ₩27,269 | ₩27,323 | +0.05% | 4.9천 |
|---|
| 2026.07.23 | ₩27,283 | ₩27,296 | ₩27,261 | ₩27,276 | -0.02% | 1.3만 |
|---|
| 2026.07.22 | ₩27,350 | ₩27,377 | ₩27,316 | ₩27,316 | -0.12% | 3.8만 |
|---|
| 2026.07.21 | ₩27,390 | ₩27,403 | ₩27,390 | ₩27,390 | 0.00% | 2.7천 |
|---|
| 2026.07.20 | ₩27,457 | ₩27,457 | ₩27,403 | ₩27,417 | -0.15% | 1.6만 |
|---|
| 2026.07.17 | ₩27,497 | ₩27,551 | ₩27,403 | ₩27,470 | -0.10% | 8.6만 |
|---|
| 2026.07.16 | ₩27,470 | ₩27,497 | ₩27,457 | ₩27,497 | +0.10% | 4.2천 |
|---|
| 2026.07.15 | ₩27,470 | ₩27,497 | ₩27,457 | ₩27,486 | +0.06% | 7.7천 |
|---|
| 2026.07.14 | ₩27,403 | ₩27,477 | ₩27,403 | ₩27,430 | +0.10% | 1.7천 |
|---|
| 2026.07.13 | ₩27,417 | ₩27,417 | ₩27,363 | ₩27,373 | -0.16% | 6.6천 |
|---|
| 2026.07.10 | ₩27,470 | ₩27,511 | ₩27,457 | ₩27,464 | -0.02% | 1.1만 |
|---|
| 2026.07.09 | ₩27,482 | ₩27,524 | ₩27,457 | ₩27,497 | +0.05% | 1.5만 |
|---|
| 2026.07.08 | ₩27,457 | ₩27,457 | ₩27,417 | ₩27,457 | 0.00% | 4.4천 |
|---|
| 2026.07.07 | ₩27,537 | ₩27,537 | ₩27,469 | ₩27,469 | -0.25% | 5.9천 |
|---|
| 2026.07.06 | ₩27,537 | ₩27,578 | ₩27,524 | ₩27,564 | +0.10% | 1.3만 |
|---|
| 2026.07.02 | ₩27,558 | ₩27,564 | ₩27,511 | ₩27,544 | -0.05% | 5.1천 |
|---|
| 2026.07.01 | ₩27,537 | ₩27,537 | ₩27,524 | ₩27,531 | -0.02% | 4.1천 |
|---|
| 2026.06.30 | ₩27,698 | ₩27,698 | ₩27,633 | ₩27,633 | -0.24% | 4.4천 |
|---|
| 2026.06.29 | ₩27,698 | ₩27,725 | ₩27,698 | ₩27,718 | +0.07% | 3.4천 |
|---|
| 2026.06.26 | ₩27,712 | ₩27,752 | ₩27,712 | ₩27,726 | +0.05% | 6천 |
|---|
| 2026.06.25 | ₩27,779 | ₩27,779 | ₩27,698 | ₩27,718 | -0.22% | 6.6천 |
|---|
| 2026.06.24 | ₩27,658 | ₩27,725 | ₩27,658 | ₩27,685 | +0.10% | 1만 |
|---|
| 2026.06.23 | ₩27,738 | ₩27,738 | ₩27,579 | ₩27,598 | -0.51% | 8.5천 |
|---|
| 2026.06.22 | ₩27,604 | ₩27,631 | ₩27,551 | ₩27,574 | -0.11% | 1.5만 |
|---|
| 2026.06.18 | ₩27,665 | ₩27,693 | ₩27,618 | ₩27,631 | -0.12% | 2.4만 |
|---|
| 2026.06.17 | ₩27,899 | ₩27,899 | ₩27,578 | ₩27,578 | -1.15% | 1.5만 |
|---|
| 2026.06.16 | ₩27,671 | ₩27,725 | ₩27,631 | ₩27,698 | +0.10% | 2.1만 |
|---|
| 2026.06.15 | ₩27,712 | ₩27,712 | ₩27,639 | ₩27,651 | -0.22% | 5.4천 |
|---|
| 2026.06.12 | ₩27,564 | ₩27,618 | ₩27,564 | ₩27,598 | +0.12% | 7천 |
|---|
| 2026.06.11 | ₩27,537 | ₩27,635 | ₩27,497 | ₩27,635 | +0.36% | 2.6만 |
|---|
| 2026.06.10 | ₩27,511 | ₩27,549 | ₩27,511 | ₩27,524 | +0.05% | 2.4만 |
|---|
| 2026.06.09 | ₩27,524 | ₩27,531 | ₩27,513 | ₩27,531 | +0.02% | 3.2천 |
|---|
| 2026.06.08 | ₩27,578 | ₩27,578 | ₩27,464 | ₩27,489 | -0.32% | 5.1천 |
|---|
| 2026.06.05 | ₩27,537 | ₩27,537 | ₩27,457 | ₩27,466 | -0.26% | 9.3천 |
|---|
| 2026.06.04 | ₩27,604 | ₩27,604 | ₩27,564 | ₩27,578 | -0.10% | 4.6천 |
|---|
| 2026.06.03 | ₩27,591 | ₩27,591 | ₩27,511 | ₩27,551 | -0.15% | 3.1만 |
|---|
| 2026.06.02 | ₩27,598 | ₩27,611 | ₩27,598 | ₩27,611 | +0.05% | 3.6천 |
|---|
| 2026.06.01 | ₩27,591 | ₩27,604 | ₩27,540 | ₩27,591 | 0.00% | 3.8천 |
|---|
| 2026.05.29 | ₩27,685 | ₩27,738 | ₩27,685 | ₩27,706 | +0.08% | 8.3천 |
|---|
| 2026.05.28 | ₩27,604 | ₩27,678 | ₩27,604 | ₩27,678 | +0.27% | 2.9천 |
|---|
| 2026.05.27 | ₩27,671 | ₩27,671 | ₩27,604 | ₩27,619 | -0.19% | 1.3만 |
|---|
| 2026.05.26 | ₩27,618 | ₩27,618 | ₩27,615 | ₩27,615 | -0.01% | 1.5천 |
|---|
| 2026.05.22 | ₩27,524 | ₩27,551 | ₩27,484 | ₩27,551 | +0.10% | 4.9만 |
|---|
| 2026.05.21 | ₩27,417 | ₩27,537 | ₩27,403 | ₩27,521 | +0.38% | 4.1천 |
|---|
| 2026.05.20 | ₩27,390 | ₩27,517 | ₩27,390 | ₩27,517 | +0.46% | 2만 |
|---|
| 2026.05.19 | ₩27,403 | ₩27,403 | ₩27,363 | ₩27,377 | -0.10% | 4천 |
|---|
| 2026.05.18 | ₩27,457 | ₩27,524 | ₩27,403 | ₩27,417 | -0.15% | 3.4만 |
|---|
| 2026.05.15 | ₩27,497 | ₩27,524 | ₩27,446 | ₩27,457 | -0.15% | 4.3천 |
|---|
| 2026.05.14 | ₩27,645 | ₩27,685 | ₩27,591 | ₩27,611 | -0.12% | 5.1만 |
|---|
| 2026.05.13 | ₩27,564 | ₩27,645 | ₩27,564 | ₩27,645 | +0.29% | 8천 |
|---|
| 2026.05.12 | ₩27,618 | ₩27,645 | ₩27,591 | ₩27,591 | -0.10% | 1.7만 |
|---|
| 2026.05.11 | ₩27,685 | ₩27,725 | ₩27,685 | ₩27,698 | +0.05% | 1만 |
|---|
| 2026.05.08 | ₩27,738 | ₩27,752 | ₩27,712 | ₩27,745 | +0.02% | 4.2천 |
|---|
| 2026.05.07 | ₩27,752 | ₩27,752 | ₩27,678 | ₩27,678 | -0.27% | 2.5천 |
|---|
| 2026.05.06 | ₩27,712 | ₩27,725 | ₩27,658 | ₩27,713 | +0.00% | 1.4만 |
|---|
| 2026.05.05 | ₩27,618 | ₩27,631 | ₩27,611 | ₩27,611 | -0.02% | 3.4천 |
|---|
| 2026.05.04 | ₩27,618 | ₩27,645 | ₩27,551 | ₩27,584 | -0.12% | 6.5천 |
|---|
| 2026.05.01 | ₩27,712 | ₩27,712 | ₩27,658 | ₩27,665 | -0.17% | 3천 |
|---|
| 2026.04.30 | ₩27,712 | ₩27,749 | ₩27,712 | ₩27,732 | +0.07% | 4.3천 |
|---|
| 2026.04.29 | ₩27,738 | ₩27,738 | ₩27,631 | ₩27,679 | -0.21% | 3.6만 |
|---|
| 2026.04.28 | ₩27,805 | ₩27,832 | ₩27,785 | ₩27,799 | -0.02% | 2.3천 |
|---|
| 2026.04.27 | ₩27,846 | ₩27,846 | ₩27,779 | ₩27,779 | -0.24% | 7.6천 |
|---|
| 2026.04.24 | ₩27,805 | ₩27,846 | ₩27,792 | ₩27,835 | +0.11% | 8.9천 |
|---|
| 2026.04.23 | ₩27,839 | ₩27,859 | ₩27,792 | ₩27,799 | -0.14% | 3.5천 |
|---|
| 2026.04.22 | ₩27,832 | ₩27,859 | ₩27,819 | ₩27,832 | 0.00% | 2.9천 |
|---|
| 2026.04.21 | ₩27,872 | ₩27,872 | ₩27,779 | ₩27,789 | -0.30% | 3.6만 |
|---|
| 2026.04.20 | ₩27,913 | ₩27,913 | ₩27,886 | ₩27,886 | -0.10% | 1만 |
|---|
| 2026.04.17 | ₩27,926 | ₩27,926 | ₩27,899 | ₩27,906 | -0.07% | 7.1천 |
|---|
| 2026.04.16 | ₩27,846 | ₩27,846 | ₩27,792 | ₩27,831 | -0.05% | 7.5천 |
|---|
| 2026.04.15 | ₩27,805 | ₩27,819 | ₩27,792 | ₩27,819 | +0.05% | 8.6천 |
|---|
| 2026.04.14 | ₩27,765 | ₩27,886 | ₩27,765 | ₩27,872 | +0.39% | 1.5만 |
|---|
| 2026.04.13 | ₩27,765 | ₩27,799 | ₩27,765 | ₩27,799 | +0.12% | 3.3천 |
|---|
| 2026.04.10 | ₩27,779 | ₩27,779 | ₩27,765 | ₩27,772 | -0.02% | 2.8천 |
|---|
| 2026.04.09 | ₩27,750 | ₩27,792 | ₩27,738 | ₩27,772 | +0.08% | 3.8천 |
|---|
| 2026.04.08 | ₩27,819 | ₩27,819 | ₩27,785 | ₩27,785 | -0.12% | 5천 |
|---|
| 2026.04.07 | ₩27,698 | ₩27,698 | ₩27,618 | ₩27,698 | 0.00% | 7.9천 |
|---|
| 2026.04.06 | ₩27,685 | ₩27,685 | ₩27,658 | ₩27,671 | -0.05% | 4.7천 |
|---|
| 2026.04.02 | ₩27,658 | ₩27,725 | ₩27,658 | ₩27,705 | +0.17% | 2.3천 |
|---|
| 2026.04.01 | ₩27,658 | ₩27,702 | ₩27,658 | ₩27,662 | +0.01% | 5.1천 |
|---|
| 2026.03.31 | ₩27,698 | ₩27,765 | ₩27,698 | ₩27,745 | +0.17% | 3.5천 |
|---|
| 2026.03.30 | ₩27,661 | ₩27,724 | ₩27,658 | ₩27,658 | -0.01% | 6.4천 |
|---|
| 2026.03.27 | ₩27,524 | ₩27,572 | ₩27,517 | ₩27,551 | +0.10% | 1.5천 |
|---|
| 2026.03.26 | ₩27,604 | ₩27,642 | ₩27,511 | ₩27,511 | -0.34% | 8.1천 |
|---|
| 2026.03.25 | ₩27,658 | ₩27,712 | ₩27,658 | ₩27,712 | +0.19% | 2천 |
|---|
| 2026.03.24 | ₩27,604 | ₩27,604 | ₩27,591 | ₩27,591 | -0.05% | 1.3천 |
|---|
| 2026.03.23 | ₩27,618 | ₩27,678 | ₩27,618 | ₩27,662 | +0.16% | 6.8천 |
|---|
| 2026.03.20 | ₩27,591 | ₩27,631 | ₩27,578 | ₩27,584 | -0.02% | 1.6만 |
|---|
| 2026.03.19 | ₩27,712 | ₩27,756 | ₩27,685 | ₩27,756 | +0.16% | 8.9천 |
|---|
| 2026.03.18 | ₩27,832 | ₩27,832 | ₩27,761 | ₩27,761 | -0.26% | 2.4만 |
|---|
| 2026.03.17 | ₩27,859 | ₩27,872 | ₩27,832 | ₩27,852 | -0.02% | 1.7만 |
|---|
| 2026.03.16 | ₩27,792 | ₩27,819 | ₩27,765 | ₩27,792 | 0.00% | 3.6만 |
|---|
| 2026.03.13 | ₩27,779 | ₩27,779 | ₩27,712 | ₩27,725 | -0.19% | 7.6천 |
|---|
| 2026.03.12 | ₩27,779 | ₩27,779 | ₩27,698 | ₩27,752 | -0.10% | 1.4만 |
|---|
| 2026.03.11 | ₩27,859 | ₩27,872 | ₩27,772 | ₩27,800 | -0.21% | 9.1천 |
|---|
| 2026.03.10 | ₩27,953 | ₩27,966 | ₩27,913 | ₩27,919 | -0.12% | 7.4천 |
|---|
| 2026.03.09 | ₩27,911 | ₩27,980 | ₩27,911 | ₩27,980 | +0.24% | 8.8천 |
|---|
| 2026.03.06 | ₩27,903 | ₩27,980 | ₩27,903 | ₩27,906 | +0.01% | 4.4천 |
|---|
| 2026.03.05 | ₩27,901 | ₩27,951 | ₩27,901 | ₩27,929 | +0.10% | 2.6천 |
|---|
| 2026.03.04 | ₩27,993 | ₩27,993 | ₩27,978 | ₩27,978 | -0.05% | 3.1천 |
|---|
| 2026.03.03 | ₩27,913 | ₩28,006 | ₩27,913 | ₩27,980 | +0.24% | 1.2만 |
|---|
| 2026.03.02 | ₩28,060 | ₩28,060 | ₩27,980 | ₩27,980 | -0.29% | 3.5천 |
|---|
| 2026.02.27 | ₩28,221 | ₩28,221 | ₩28,198 | ₩28,206 | -0.05% | 3.3천 |
|---|
| 2026.02.26 | ₩28,118 | ₩28,167 | ₩28,114 | ₩28,147 | +0.10% | 6.6천 |
|---|
| 2026.02.25 | ₩28,060 | ₩28,108 | ₩28,060 | ₩28,108 | +0.17% | 5.1천 |
|---|
| 2026.02.24 | ₩28,087 | ₩28,127 | ₩28,073 | ₩28,114 | +0.10% | 6천 |
|---|
| 2026.02.23 | ₩28,060 | ₩28,114 | ₩28,060 | ₩28,112 | +0.19% | 7.4천 |
|---|
| 2026.02.20 | ₩28,073 | ₩28,087 | ₩28,047 | ₩28,067 | -0.02% | 4천 |
|---|
| 2026.02.19 | ₩28,060 | ₩28,067 | ₩28,040 | ₩28,067 | +0.02% | 5.6천 |
|---|
| 2026.02.18 | ₩28,087 | ₩28,087 | ₩28,033 | ₩28,053 | -0.12% | 1.3만 |
|---|
| 2026.02.17 | ₩28,087 | ₩28,092 | ₩28,060 | ₩28,087 | 0.00% | 7.1천 |
|---|
| 2026.02.13 | ₩28,114 | ₩28,114 | ₩28,060 | ₩28,073 | -0.14% | 7.4천 |
|---|
| 2026.02.12 | ₩27,966 | ₩28,018 | ₩27,966 | ₩28,013 | +0.17% | 5.8천 |
|---|
| 2026.02.11 | ₩27,939 | ₩27,980 | ₩27,926 | ₩27,926 | -0.05% | 5.7천 |
|---|
| 2026.02.10 | ₩27,986 | ₩27,993 | ₩27,980 | ₩27,993 | +0.02% | 1.8천 |
|---|
| 2026.02.09 | ₩27,893 | ₩27,966 | ₩27,893 | ₩27,966 | +0.26% | 2.7만 |
|---|
| 2026.02.06 | ₩27,899 | ₩27,933 | ₩27,886 | ₩27,919 | +0.07% | 5.3천 |
|---|
| 2026.02.05 | ₩27,913 | ₩27,931 | ₩27,859 | ₩27,872 | -0.14% | 8.3천 |
|---|
| 2026.02.04 | ₩27,859 | ₩27,872 | ₩27,832 | ₩27,832 | -0.10% | 8.9천 |
|---|
| 2026.02.03 | ₩27,846 | ₩27,859 | ₩27,792 | ₩27,839 | -0.02% | 9.2천 |
|---|
| 2026.02.02 | ₩27,872 | ₩27,872 | ₩27,819 | ₩27,819 | -0.19% | 8.8천 |
|---|
| 2026.01.30 | ₩27,953 | ₩27,980 | ₩27,939 | ₩27,960 | +0.02% | 1.1만 |
|---|
| 2026.01.29 | ₩27,913 | ₩27,966 | ₩27,913 | ₩27,966 | +0.19% | 1.8만 |
|---|
| 2026.01.28 | ₩27,939 | ₩28,006 | ₩27,926 | ₩27,960 | +0.07% | 2만 |
|---|
| 2026.01.27 | ₩27,966 | ₩27,966 | ₩27,926 | ₩27,926 | -0.14% | 4.6천 |
|---|
| 2026.01.26 | ₩27,953 | ₩27,962 | ₩27,926 | ₩27,926 | -0.10% | 4.9천 |
|---|
| 2026.01.23 | ₩27,906 | ₩27,926 | ₩27,891 | ₩27,899 | -0.02% | 1.2만 |
|---|
| 2026.01.22 | ₩27,846 | ₩27,926 | ₩27,846 | ₩27,888 | +0.15% | 4.8천 |
|---|
| 2026.01.21 | ₩27,899 | ₩27,926 | ₩27,866 | ₩27,926 | +0.10% | 7.2천 |
|---|
| 2026.01.20 | ₩27,872 | ₩27,913 | ₩27,852 | ₩27,872 | 0.00% | 1.3만 |
|---|
| 2026.01.16 | ₩27,953 | ₩27,953 | ₩27,899 | ₩27,899 | -0.19% | 7.3천 |
|---|
| 2026.01.15 | ₩27,953 | ₩27,966 | ₩27,899 | ₩27,926 | -0.10% | 1.6만 |
|---|
| 2026.01.14 | ₩27,939 | ₩28,006 | ₩27,939 | ₩27,993 | +0.19% | 1.5만 |
|---|
| 2026.01.13 | ₩27,907 | ₩27,953 | ₩27,907 | ₩27,945 | +0.13% | 2.2천 |
|---|
| 2026.01.12 | ₩27,966 | ₩27,966 | ₩27,945 | ₩27,946 | -0.07% | 9.4천 |
|---|
| 2026.01.09 | ₩27,966 | ₩27,973 | ₩27,899 | ₩27,960 | -0.02% | 1.3만 |
|---|
| 2026.01.08 | ₩27,886 | ₩27,886 | ₩27,779 | ₩27,832 | -0.19% | 1.1만 |
|---|
| 2026.01.07 | ₩27,872 | ₩27,913 | ₩27,859 | ₩27,859 | -0.05% | 1.8만 |
|---|
| 2026.01.06 | ₩27,886 | ₩27,886 | ₩27,819 | ₩27,819 | -0.24% | 1.8만 |
|---|
| 2026.01.05 | ₩27,846 | ₩27,899 | ₩27,846 | ₩27,859 | +0.05% | 8.3천 |
|---|
| 2026.01.02 | ₩27,872 | ₩27,872 | ₩27,665 | ₩27,832 | -0.14% | 5.7천 |
|---|
| 2025.12.31 | ₩27,879 | ₩27,899 | ₩27,819 | ₩27,839 | -0.14% | 7.5천 |
|---|
| 2025.12.30 | ₩27,886 | ₩27,899 | ₩27,872 | ₩27,899 | +0.05% | 2.2만 |
|---|
| 2025.12.29 | ₩27,926 | ₩27,926 | ₩27,886 | ₩27,886 | -0.14% | 6.7천 |
|---|
| 2025.12.26 | ₩27,926 | ₩27,926 | ₩27,852 | ₩27,852 | -0.26% | 7.1천 |
|---|
| 2025.12.24 | ₩27,839 | ₩27,859 | ₩27,805 | ₩27,859 | +0.07% | 6.5천 |
|---|
| 2025.12.23 | ₩27,752 | ₩27,831 | ₩27,752 | ₩27,819 | +0.24% | 7천 |
|---|
| 2025.12.22 | ₩27,807 | ₩27,846 | ₩27,805 | ₩27,846 | +0.14% | 3.7천 |
|---|
| 2025.12.19 | ₩27,839 | ₩27,839 | ₩27,826 | ₩27,826 | -0.05% | 3.9천 |
|---|
| 2025.12.18 | ₩27,966 | ₩27,966 | ₩27,933 | ₩27,953 | -0.05% | 2.8천 |
|---|
| 2025.12.17 | ₩27,886 | ₩27,899 | ₩27,872 | ₩27,872 | -0.05% | 1.1만 |
|---|
| 2025.12.16 | ₩27,890 | ₩27,890 | ₩27,859 | ₩27,859 | -0.11% | 3.1천 |
|---|
| 2025.12.15 | ₩27,839 | ₩27,863 | ₩27,827 | ₩27,839 | 0.00% | 3.7천 |
|---|
| 2025.12.12 | ₩27,846 | ₩27,846 | ₩27,792 | ₩27,792 | -0.19% | 8.8천 |
|---|
| 2025.12.11 | ₩27,926 | ₩27,926 | ₩27,832 | ₩27,866 | -0.22% | 1.3만 |
|---|
| 2025.12.10 | ₩27,752 | ₩27,886 | ₩27,752 | ₩27,832 | +0.29% | 2.9만 |
|---|
| 2025.12.09 | ₩27,805 | ₩27,815 | ₩27,784 | ₩27,784 | -0.08% | 1.9천 |
|---|
| 2025.12.08 | ₩27,872 | ₩27,872 | ₩27,765 | ₩27,765 | -0.38% | 1.1만 |
|---|
| 2025.12.05 | ₩27,827 | ₩27,886 | ₩27,827 | ₩27,886 | +0.21% | 2.5만 |
|---|
| 2025.12.04 | ₩27,872 | ₩27,872 | ₩27,832 | ₩27,839 | -0.12% | 2.2천 |
|---|
| 2025.12.03 | ₩27,899 | ₩27,923 | ₩27,868 | ₩27,899 | 0.00% | 4.1천 |
|---|
| 2025.12.02 | ₩27,846 | ₩27,886 | ₩27,826 | ₩27,882 | +0.13% | 5.8천 |
|---|
| 2025.12.01 | ₩27,819 | ₩27,846 | ₩27,805 | ₩27,826 | +0.02% | 5천 |
|---|
| 2025.11.28 | ₩28,140 | ₩28,140 | ₩28,114 | ₩28,120 | -0.07% | 2.4천 |
|---|
| 2025.11.26 | ₩28,100 | ₩28,154 | ₩28,081 | ₩28,140 | +0.14% | 3.3천 |
|---|
| 2025.11.25 | ₩28,114 | ₩28,167 | ₩28,094 | ₩28,144 | +0.11% | 1.4만 |
|---|
| 2025.11.24 | ₩28,087 | ₩28,100 | ₩28,060 | ₩28,080 | -0.02% | 5.9천 |
|---|
| 2025.11.21 | ₩28,073 | ₩28,073 | ₩28,008 | ₩28,052 | -0.08% | 1.4만 |
|---|
| 2025.11.20 | ₩27,980 | ₩28,006 | ₩27,966 | ₩27,977 | -0.01% | 1.6만 |
|---|
| 2025.11.19 | ₩27,953 | ₩27,980 | ₩27,946 | ₩27,946 | -0.02% | 5.5천 |
|---|
| 2025.11.18 | ₩27,993 | ₩28,006 | ₩27,926 | ₩27,926 | -0.24% | 4.1천 |
|---|
| 2025.11.17 | ₩27,961 | ₩27,977 | ₩27,939 | ₩27,946 | -0.05% | 7.2천 |
|---|
| 2025.11.14 | ₩28,020 | ₩28,020 | ₩27,939 | ₩27,946 | -0.26% | 1.3만 |
|---|
| 2025.11.13 | ₩27,993 | ₩27,993 | ₩27,946 | ₩27,946 | -0.17% | 5.4천 |
|---|
| 2025.11.12 | ₩28,024 | ₩28,053 | ₩28,006 | ₩28,006 | -0.06% | 8.1천 |
|---|
| 2025.11.11 | ₩27,966 | ₩28,036 | ₩27,966 | ₩28,033 | +0.24% | 2.4천 |
|---|
| 2025.11.10 | ₩28,006 | ₩28,006 | ₩27,949 | ₩27,973 | -0.12% | 6.7천 |
|---|
| 2025.11.07 | ₩27,966 | ₩28,006 | ₩27,966 | ₩27,966 | 0.00% | 6천 |
|---|
| 2025.11.06 | ₩27,980 | ₩28,020 | ₩27,966 | ₩28,020 | +0.14% | 9.9천 |
|---|
| 2025.11.05 | ₩27,943 | ₩27,943 | ₩27,859 | ₩27,890 | -0.19% | 3.2천 |
|---|
| 2025.11.04 | ₩27,953 | ₩27,993 | ₩27,926 | ₩27,960 | +0.02% | 1.1만 |
|---|
| 2025.11.03 | ₩27,980 | ₩27,980 | ₩27,926 | ₩27,953 | -0.10% | 6.2천 |
|---|
| 2025.10.31 | ₩28,100 | ₩28,100 | ₩28,032 | ₩28,048 | -0.19% | 7.2천 |
|---|
| 2025.10.30 | ₩28,020 | ₩28,041 | ₩28,008 | ₩28,022 | +0.01% | 5천 |
|---|
| 2025.10.29 | ₩28,154 | ₩28,173 | ₩28,033 | ₩28,040 | -0.40% | 1.5만 |
|---|
| 2025.10.28 | ₩28,167 | ₩28,181 | ₩28,127 | ₩28,167 | 0.00% | 5.8천 |
|---|
| 2025.10.27 | ₩28,104 | ₩28,175 | ₩28,104 | ₩28,142 | +0.13% | 4천 |
|---|
| 2025.10.24 | ₩28,140 | ₩28,140 | ₩28,100 | ₩28,127 | -0.05% | 2.9천 |
|---|
| 2025.10.23 | ₩28,140 | ₩28,154 | ₩28,083 | ₩28,100 | -0.14% | 13.7만 |
|---|
| 2025.10.22 | ₩28,154 | ₩28,154 | ₩28,100 | ₩28,134 | -0.07% | 5.5천 |
|---|
| 2025.10.21 | ₩28,167 | ₩28,167 | ₩28,114 | ₩28,154 | -0.05% | 4.2천 |
|---|
| 2025.10.20 | ₩28,140 | ₩28,140 | ₩28,087 | ₩28,106 | -0.12% | 4.9천 |
|---|
| 2025.10.17 | ₩28,114 | ₩28,114 | ₩28,060 | ₩28,114 | 0.00% | 1.1만 |
|---|
| 2025.10.16 | ₩28,108 | ₩28,114 | ₩28,083 | ₩28,098 | -0.04% | 9.9천 |
|---|
| 2025.10.15 | ₩28,047 | ₩28,047 | ₩28,001 | ₩28,047 | 0.00% | 4.4천 |
|---|
| 2025.10.14 | ₩27,980 | ₩28,033 | ₩27,980 | ₩28,014 | +0.12% | 1.1만 |
|---|
| 2025.10.13 | ₩27,960 | ₩28,006 | ₩27,926 | ₩27,926 | -0.12% | 2.4천 |
|---|
| 2025.10.10 | ₩27,953 | ₩27,993 | ₩27,953 | ₩27,968 | +0.05% | 1.8천 |
|---|