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 | ₩26,622 | ₩26,635 | ₩26,488 | ₩26,622 | 0.00% | 4.6만 |
| 2026.10.08 | ₩26,514 | ₩26,642 | ₩26,501 | ₩26,642 | +0.48% | 2.7만 |
| 2026.10.07 | ₩26,461 | ₩26,581 | ₩26,461 | ₩26,541 | +0.30% | 7.6천 |
| 2026.10.06 | ₩26,508 | ₩26,567 | ₩26,508 | ₩26,541 | +0.13% | 3.3천 |
| 2026.10.05 | ₩26,783 | ₩26,783 | ₩26,426 | ₩26,474 | -1.15% | 8.4천 |
| 2026.10.02 | ₩26,689 | ₩26,689 | ₩26,501 | ₩26,501 | -0.70% | 1.3만 |
| 2026.10.01 | ₩26,501 | ₩26,619 | ₩26,488 | ₩26,615 | +0.43% | 1.2만 |
| 2026.09.30 | ₩26,675 | ₩26,675 | ₩26,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,655 |
| -0.08% |
| 1.1만 |
| 2026.09.29 | ₩26,635 | ₩26,635 | ₩26,420 | ₩26,588 | -0.18% | 1.5만 |
|---|
| 2026.09.28 | ₩26,695 | ₩26,702 | ₩26,608 | ₩26,636 | -0.22% | 1만 |
|---|
| 2026.09.25 | ₩26,769 | ₩26,796 | ₩26,756 | ₩26,788 | +0.07% | 7천 |
|---|
| 2026.09.24 | ₩26,823 | ₩26,823 | ₩26,662 | ₩26,679 | -0.54% | 1.3만 |
|---|
| 2026.09.23 | ₩26,863 | ₩26,883 | ₩26,754 | ₩26,777 | -0.32% | 2.1만 |
|---|
| 2026.09.22 | ₩27,003 | ₩27,024 | ₩26,985 | ₩26,994 | -0.03% | 2.4천 |
|---|
| 2026.09.21 | ₩27,031 | ₩27,031 | ₩27,017 | ₩27,017 | -0.05% | 700 |
|---|
| 2026.09.18 | ₩26,990 | ₩27,011 | ₩26,949 | ₩26,950 | -0.15% | 6천 |
|---|
| 2026.09.17 | ₩27,051 | ₩27,057 | ₩27,011 | ₩27,057 | +0.02% | 1만 |
|---|
| 2026.09.16 | ₩26,988 | ₩27,037 | ₩26,937 | ₩26,937 | -0.19% | 5.1천 |
|---|
| 2026.09.15 | ₩26,970 | ₩26,984 | ₩26,923 | ₩26,960 | -0.04% | 7.1천 |
|---|
| 2026.09.14 | ₩27,023 | ₩27,024 | ₩26,964 | ₩26,964 | -0.22% | 7.3천 |
|---|
| 2026.09.11 | ₩27,078 | ₩27,078 | ₩26,970 | ₩26,977 | -0.37% | 1.4만 |
|---|
| 2026.09.10 | ₩27,064 | ₩27,078 | ₩26,970 | ₩26,970 | -0.35% | 1.5만 |
|---|
| 2026.09.09 | ₩27,212 | ₩27,212 | ₩27,145 | ₩27,151 | -0.22% | 7.2천 |
|---|
| 2026.09.08 | ₩27,279 | ₩27,279 | ₩27,198 | ₩27,225 | -0.20% | 9.3천 |
|---|
| 2026.09.04 | ₩27,276 | ₩27,292 | ₩27,252 | ₩27,292 | +0.06% | 4.9천 |
|---|
| 2026.09.03 | ₩27,306 | ₩27,306 | ₩27,252 | ₩27,260 | -0.17% | 8천 |
|---|
| 2026.09.02 | ₩27,225 | ₩27,225 | ₩27,198 | ₩27,212 | -0.05% | 6.1천 |
|---|
| 2026.09.01 | ₩27,185 | ₩27,259 | ₩27,185 | ₩27,205 | +0.07% | 4.6천 |
|---|
| 2026.08.31 | ₩27,359 | ₩27,359 | ₩27,292 | ₩27,346 | -0.05% | 1.5만 |
|---|
| 2026.08.28 | ₩27,426 | ₩27,445 | ₩27,366 | ₩27,366 | -0.22% | 3.4천 |
|---|
| 2026.08.27 | ₩27,479 | ₩27,479 | ₩27,440 | ₩27,453 | -0.09% | 2.7천 |
|---|
| 2026.08.26 | ₩27,428 | ₩27,480 | ₩27,426 | ₩27,430 | +0.01% | 7.1천 |
|---|
| 2026.08.25 | ₩27,461 | ₩27,491 | ₩27,461 | ₩27,480 | +0.07% | 600 |
|---|
| 2026.08.24 | ₩27,399 | ₩27,413 | ₩27,391 | ₩27,406 | +0.02% | 8.8천 |
|---|
| 2026.08.21 | ₩27,373 | ₩27,394 | ₩27,366 | ₩27,366 | -0.02% | 8.5천 |
|---|
| 2026.08.20 | ₩27,378 | ₩27,408 | ₩27,362 | ₩27,397 | +0.07% | 6.5천 |
|---|
| 2026.08.19 | ₩27,446 | ₩27,473 | ₩27,446 | ₩27,473 | +0.10% | 1.4천 |
|---|
| 2026.08.18 | ₩27,373 | ₩27,409 | ₩27,366 | ₩27,373 | 0.00% | 6.4천 |
|---|
| 2026.08.17 | ₩27,378 | ₩27,413 | ₩27,359 | ₩27,379 | +0.00% | 5.4천 |
|---|
| 2026.08.14 | ₩27,453 | ₩27,467 | ₩27,393 | ₩27,393 | -0.22% | 4.5천 |
|---|
| 2026.08.13 | ₩27,493 | ₩27,520 | ₩27,440 | ₩27,440 | -0.20% | 1.2만 |
|---|
| 2026.08.12 | ₩27,386 | ₩27,413 | ₩27,373 | ₩27,393 | +0.02% | 8.9천 |
|---|
| 2026.08.11 | ₩27,379 | ₩27,379 | ₩27,346 | ₩27,353 | -0.10% | 2천 |
|---|
| 2026.08.10 | ₩27,359 | ₩27,359 | ₩27,306 | ₩27,327 | -0.12% | 6.4천 |
|---|
| 2026.08.07 | ₩27,426 | ₩27,426 | ₩27,359 | ₩27,393 | -0.12% | 6.9천 |
|---|
| 2026.08.06 | ₩27,359 | ₩27,397 | ₩27,319 | ₩27,327 | -0.12% | 1.1만 |
|---|
| 2026.08.05 | ₩27,374 | ₩27,413 | ₩27,373 | ₩27,413 | +0.14% | 7.9천 |
|---|
| 2026.08.04 | ₩27,359 | ₩27,413 | ₩27,346 | ₩27,405 | +0.17% | 8.8천 |
|---|
| 2026.08.03 | ₩27,306 | ₩27,328 | ₩27,171 | ₩27,312 | +0.02% | 6천 |
|---|
| 2026.07.31 | ₩27,359 | ₩27,359 | ₩27,306 | ₩27,327 | -0.12% | 3.6천 |
|---|
| 2026.07.30 | ₩27,413 | ₩27,440 | ₩27,399 | ₩27,420 | +0.02% | 2.4천 |
|---|
| 2026.07.29 | ₩27,426 | ₩27,429 | ₩27,359 | ₩27,429 | +0.01% | 6.8천 |
|---|
| 2026.07.28 | ₩27,487 | ₩27,487 | ₩27,440 | ₩27,440 | -0.17% | 3.1천 |
|---|
| 2026.07.27 | ₩27,399 | ₩27,399 | ₩27,363 | ₩27,393 | -0.02% | 9.4천 |
|---|
| 2026.07.24 | ₩27,332 | ₩27,373 | ₩27,292 | ₩27,346 | +0.05% | 4.9천 |
|---|
| 2026.07.23 | ₩27,306 | ₩27,319 | ₩27,284 | ₩27,299 | -0.02% | 1.3만 |
|---|
| 2026.07.22 | ₩27,373 | ₩27,399 | ₩27,339 | ₩27,339 | -0.12% | 3.8만 |
|---|
| 2026.07.21 | ₩27,413 | ₩27,426 | ₩27,413 | ₩27,413 | 0.00% | 2.7천 |
|---|
| 2026.07.20 | ₩27,480 | ₩27,480 | ₩27,426 | ₩27,440 | -0.15% | 1.6만 |
|---|
| 2026.07.17 | ₩27,520 | ₩27,574 | ₩27,426 | ₩27,493 | -0.10% | 8.6만 |
|---|
| 2026.07.16 | ₩27,493 | ₩27,520 | ₩27,480 | ₩27,520 | +0.10% | 4.2천 |
|---|
| 2026.07.15 | ₩27,493 | ₩27,520 | ₩27,480 | ₩27,509 | +0.06% | 7.7천 |
|---|
| 2026.07.14 | ₩27,426 | ₩27,500 | ₩27,426 | ₩27,453 | +0.10% | 1.7천 |
|---|
| 2026.07.13 | ₩27,440 | ₩27,440 | ₩27,386 | ₩27,395 | -0.16% | 6.6천 |
|---|
| 2026.07.10 | ₩27,493 | ₩27,534 | ₩27,480 | ₩27,487 | -0.02% | 1.1만 |
|---|
| 2026.07.09 | ₩27,505 | ₩27,547 | ₩27,480 | ₩27,520 | +0.05% | 1.5만 |
|---|
| 2026.07.08 | ₩27,480 | ₩27,480 | ₩27,440 | ₩27,480 | 0.00% | 4.4천 |
|---|
| 2026.07.07 | ₩27,560 | ₩27,560 | ₩27,492 | ₩27,492 | -0.25% | 5.9천 |
|---|
| 2026.07.06 | ₩27,560 | ₩27,601 | ₩27,547 | ₩27,587 | +0.10% | 1.3만 |
|---|
| 2026.07.02 | ₩27,581 | ₩27,587 | ₩27,534 | ₩27,567 | -0.05% | 5.1천 |
|---|
| 2026.07.01 | ₩27,560 | ₩27,560 | ₩27,547 | ₩27,554 | -0.02% | 4.1천 |
|---|
| 2026.06.30 | ₩27,721 | ₩27,721 | ₩27,656 | ₩27,656 | -0.24% | 4.4천 |
|---|
| 2026.06.29 | ₩27,721 | ₩27,748 | ₩27,721 | ₩27,741 | +0.07% | 3.4천 |
|---|
| 2026.06.26 | ₩27,735 | ₩27,775 | ₩27,735 | ₩27,750 | +0.05% | 6천 |
|---|
| 2026.06.25 | ₩27,802 | ₩27,802 | ₩27,721 | ₩27,741 | -0.22% | 6.6천 |
|---|
| 2026.06.24 | ₩27,681 | ₩27,748 | ₩27,681 | ₩27,708 | +0.10% | 1만 |
|---|
| 2026.06.23 | ₩27,762 | ₩27,762 | ₩27,602 | ₩27,621 | -0.51% | 8.5천 |
|---|
| 2026.06.22 | ₩27,627 | ₩27,654 | ₩27,574 | ₩27,597 | -0.11% | 1.5만 |
|---|
| 2026.06.18 | ₩27,688 | ₩27,716 | ₩27,641 | ₩27,654 | -0.12% | 2.4만 |
|---|
| 2026.06.17 | ₩27,923 | ₩27,923 | ₩27,601 | ₩27,601 | -1.15% | 1.5만 |
|---|
| 2026.06.16 | ₩27,695 | ₩27,748 | ₩27,654 | ₩27,721 | +0.10% | 2.1만 |
|---|
| 2026.06.15 | ₩27,735 | ₩27,735 | ₩27,662 | ₩27,674 | -0.22% | 5.4천 |
|---|
| 2026.06.12 | ₩27,587 | ₩27,641 | ₩27,587 | ₩27,621 | +0.12% | 7천 |
|---|
| 2026.06.11 | ₩27,560 | ₩27,658 | ₩27,520 | ₩27,658 | +0.36% | 2.6만 |
|---|
| 2026.06.10 | ₩27,534 | ₩27,572 | ₩27,534 | ₩27,547 | +0.05% | 2.4만 |
|---|
| 2026.06.09 | ₩27,547 | ₩27,554 | ₩27,536 | ₩27,554 | +0.02% | 3.2천 |
|---|
| 2026.06.08 | ₩27,601 | ₩27,601 | ₩27,487 | ₩27,512 | -0.32% | 5.1천 |
|---|
| 2026.06.05 | ₩27,560 | ₩27,560 | ₩27,480 | ₩27,489 | -0.26% | 9.3천 |
|---|
| 2026.06.04 | ₩27,627 | ₩27,627 | ₩27,587 | ₩27,601 | -0.10% | 4.6천 |
|---|
| 2026.06.03 | ₩27,614 | ₩27,614 | ₩27,534 | ₩27,574 | -0.15% | 3.1만 |
|---|
| 2026.06.02 | ₩27,621 | ₩27,634 | ₩27,621 | ₩27,634 | +0.05% | 3.6천 |
|---|
| 2026.06.01 | ₩27,614 | ₩27,627 | ₩27,563 | ₩27,614 | 0.00% | 3.8천 |
|---|
| 2026.05.29 | ₩27,708 | ₩27,762 | ₩27,708 | ₩27,729 | +0.08% | 8.3천 |
|---|
| 2026.05.28 | ₩27,627 | ₩27,701 | ₩27,627 | ₩27,701 | +0.27% | 2.9천 |
|---|
| 2026.05.27 | ₩27,695 | ₩27,695 | ₩27,627 | ₩27,642 | -0.19% | 1.3만 |
|---|
| 2026.05.26 | ₩27,641 | ₩27,641 | ₩27,638 | ₩27,638 | -0.01% | 1.5천 |
|---|
| 2026.05.22 | ₩27,547 | ₩27,574 | ₩27,507 | ₩27,574 | +0.10% | 4.9만 |
|---|
| 2026.05.21 | ₩27,440 | ₩27,560 | ₩27,426 | ₩27,544 | +0.38% | 4.1천 |
|---|
| 2026.05.20 | ₩27,413 | ₩27,540 | ₩27,413 | ₩27,540 | +0.46% | 2만 |
|---|
| 2026.05.19 | ₩27,426 | ₩27,426 | ₩27,386 | ₩27,399 | -0.10% | 4천 |
|---|
| 2026.05.18 | ₩27,480 | ₩27,547 | ₩27,426 | ₩27,440 | -0.15% | 3.4만 |
|---|
| 2026.05.15 | ₩27,520 | ₩27,547 | ₩27,469 | ₩27,480 | -0.15% | 4.3천 |
|---|
| 2026.05.14 | ₩27,668 | ₩27,708 | ₩27,614 | ₩27,634 | -0.12% | 5.1만 |
|---|
| 2026.05.13 | ₩27,587 | ₩27,668 | ₩27,587 | ₩27,668 | +0.29% | 8천 |
|---|
| 2026.05.12 | ₩27,641 | ₩27,668 | ₩27,614 | ₩27,614 | -0.10% | 1.7만 |
|---|
| 2026.05.11 | ₩27,708 | ₩27,748 | ₩27,708 | ₩27,721 | +0.05% | 1만 |
|---|
| 2026.05.08 | ₩27,762 | ₩27,775 | ₩27,735 | ₩27,768 | +0.02% | 4.2천 |
|---|
| 2026.05.07 | ₩27,775 | ₩27,775 | ₩27,701 | ₩27,701 | -0.27% | 2.5천 |
|---|
| 2026.05.06 | ₩27,735 | ₩27,748 | ₩27,681 | ₩27,736 | +0.00% | 1.4만 |
|---|
| 2026.05.05 | ₩27,641 | ₩27,654 | ₩27,634 | ₩27,634 | -0.02% | 3.4천 |
|---|
| 2026.05.04 | ₩27,641 | ₩27,668 | ₩27,574 | ₩27,607 | -0.12% | 6.5천 |
|---|
| 2026.05.01 | ₩27,735 | ₩27,735 | ₩27,681 | ₩27,688 | -0.17% | 3천 |
|---|
| 2026.04.30 | ₩27,735 | ₩27,772 | ₩27,735 | ₩27,755 | +0.07% | 4.3천 |
|---|
| 2026.04.29 | ₩27,762 | ₩27,762 | ₩27,654 | ₩27,703 | -0.21% | 3.6만 |
|---|
| 2026.04.28 | ₩27,829 | ₩27,855 | ₩27,809 | ₩27,822 | -0.02% | 2.3천 |
|---|
| 2026.04.27 | ₩27,869 | ₩27,869 | ₩27,802 | ₩27,802 | -0.24% | 7.6천 |
|---|
| 2026.04.24 | ₩27,829 | ₩27,869 | ₩27,815 | ₩27,858 | +0.11% | 8.9천 |
|---|
| 2026.04.23 | ₩27,862 | ₩27,882 | ₩27,815 | ₩27,822 | -0.14% | 3.5천 |
|---|
| 2026.04.22 | ₩27,855 | ₩27,882 | ₩27,842 | ₩27,855 | 0.00% | 2.9천 |
|---|
| 2026.04.21 | ₩27,896 | ₩27,896 | ₩27,802 | ₩27,813 | -0.30% | 3.6만 |
|---|
| 2026.04.20 | ₩27,936 | ₩27,936 | ₩27,909 | ₩27,909 | -0.10% | 1만 |
|---|
| 2026.04.17 | ₩27,949 | ₩27,949 | ₩27,923 | ₩27,929 | -0.07% | 7.1천 |
|---|
| 2026.04.16 | ₩27,869 | ₩27,869 | ₩27,815 | ₩27,854 | -0.05% | 7.5천 |
|---|
| 2026.04.15 | ₩27,829 | ₩27,842 | ₩27,815 | ₩27,842 | +0.05% | 8.6천 |
|---|
| 2026.04.14 | ₩27,788 | ₩27,909 | ₩27,788 | ₩27,896 | +0.39% | 1.5만 |
|---|
| 2026.04.13 | ₩27,788 | ₩27,822 | ₩27,788 | ₩27,822 | +0.12% | 3.3천 |
|---|
| 2026.04.10 | ₩27,802 | ₩27,802 | ₩27,788 | ₩27,795 | -0.02% | 2.8천 |
|---|
| 2026.04.09 | ₩27,774 | ₩27,815 | ₩27,762 | ₩27,795 | +0.08% | 3.8천 |
|---|
| 2026.04.08 | ₩27,842 | ₩27,842 | ₩27,809 | ₩27,809 | -0.12% | 5천 |
|---|
| 2026.04.07 | ₩27,721 | ₩27,721 | ₩27,641 | ₩27,721 | 0.00% | 7.9천 |
|---|
| 2026.04.06 | ₩27,708 | ₩27,708 | ₩27,681 | ₩27,695 | -0.05% | 4.7천 |
|---|
| 2026.04.02 | ₩27,681 | ₩27,748 | ₩27,681 | ₩27,728 | +0.17% | 2.3천 |
|---|
| 2026.04.01 | ₩27,681 | ₩27,725 | ₩27,681 | ₩27,685 | +0.01% | 5.1천 |
|---|
| 2026.03.31 | ₩27,721 | ₩27,788 | ₩27,721 | ₩27,768 | +0.17% | 3.5천 |
|---|
| 2026.03.30 | ₩27,684 | ₩27,747 | ₩27,681 | ₩27,681 | -0.01% | 6.4천 |
|---|
| 2026.03.27 | ₩27,547 | ₩27,595 | ₩27,540 | ₩27,574 | +0.10% | 1.5천 |
|---|
| 2026.03.26 | ₩27,627 | ₩27,665 | ₩27,534 | ₩27,534 | -0.34% | 8.1천 |
|---|
| 2026.03.25 | ₩27,681 | ₩27,735 | ₩27,681 | ₩27,735 | +0.19% | 2천 |
|---|
| 2026.03.24 | ₩27,627 | ₩27,627 | ₩27,614 | ₩27,614 | -0.05% | 1.3천 |
|---|
| 2026.03.23 | ₩27,641 | ₩27,701 | ₩27,641 | ₩27,685 | +0.16% | 6.8천 |
|---|
| 2026.03.20 | ₩27,614 | ₩27,654 | ₩27,601 | ₩27,607 | -0.02% | 1.6만 |
|---|
| 2026.03.19 | ₩27,735 | ₩27,779 | ₩27,708 | ₩27,779 | +0.16% | 8.9천 |
|---|
| 2026.03.18 | ₩27,855 | ₩27,855 | ₩27,784 | ₩27,784 | -0.26% | 2.4만 |
|---|
| 2026.03.17 | ₩27,882 | ₩27,896 | ₩27,855 | ₩27,876 | -0.02% | 1.7만 |
|---|
| 2026.03.16 | ₩27,815 | ₩27,842 | ₩27,788 | ₩27,815 | 0.00% | 3.6만 |
|---|
| 2026.03.13 | ₩27,802 | ₩27,802 | ₩27,735 | ₩27,748 | -0.19% | 7.6천 |
|---|
| 2026.03.12 | ₩27,802 | ₩27,802 | ₩27,721 | ₩27,775 | -0.10% | 1.4만 |
|---|
| 2026.03.11 | ₩27,882 | ₩27,896 | ₩27,795 | ₩27,823 | -0.21% | 9.1천 |
|---|
| 2026.03.10 | ₩27,976 | ₩27,990 | ₩27,936 | ₩27,943 | -0.12% | 7.4천 |
|---|
| 2026.03.09 | ₩27,935 | ₩28,003 | ₩27,935 | ₩28,003 | +0.24% | 8.8천 |
|---|
| 2026.03.06 | ₩27,927 | ₩28,003 | ₩27,927 | ₩27,929 | +0.01% | 4.4천 |
|---|
| 2026.03.05 | ₩27,924 | ₩27,975 | ₩27,924 | ₩27,952 | +0.10% | 2.6천 |
|---|
| 2026.03.04 | ₩28,016 | ₩28,016 | ₩28,002 | ₩28,002 | -0.05% | 3.1천 |
|---|
| 2026.03.03 | ₩27,936 | ₩28,030 | ₩27,936 | ₩28,003 | +0.24% | 1.2만 |
|---|
| 2026.03.02 | ₩28,083 | ₩28,083 | ₩28,003 | ₩28,003 | -0.29% | 3.5천 |
|---|
| 2026.02.27 | ₩28,244 | ₩28,244 | ₩28,222 | ₩28,230 | -0.05% | 3.3천 |
|---|
| 2026.02.26 | ₩28,141 | ₩28,191 | ₩28,137 | ₩28,171 | +0.10% | 6.6천 |
|---|
| 2026.02.25 | ₩28,083 | ₩28,132 | ₩28,083 | ₩28,132 | +0.17% | 5.1천 |
|---|
| 2026.02.24 | ₩28,110 | ₩28,151 | ₩28,097 | ₩28,137 | +0.10% | 6천 |
|---|
| 2026.02.23 | ₩28,083 | ₩28,137 | ₩28,083 | ₩28,136 | +0.19% | 7.4천 |
|---|
| 2026.02.20 | ₩28,097 | ₩28,110 | ₩28,070 | ₩28,090 | -0.02% | 4천 |
|---|
| 2026.02.19 | ₩28,083 | ₩28,090 | ₩28,063 | ₩28,090 | +0.02% | 5.6천 |
|---|
| 2026.02.18 | ₩28,110 | ₩28,110 | ₩28,057 | ₩28,077 | -0.12% | 1.3만 |
|---|
| 2026.02.17 | ₩28,110 | ₩28,116 | ₩28,083 | ₩28,110 | 0.00% | 7.1천 |
|---|
| 2026.02.13 | ₩28,137 | ₩28,137 | ₩28,083 | ₩28,097 | -0.14% | 7.4천 |
|---|
| 2026.02.12 | ₩27,990 | ₩28,042 | ₩27,990 | ₩28,037 | +0.17% | 5.8천 |
|---|
| 2026.02.11 | ₩27,963 | ₩28,003 | ₩27,949 | ₩27,949 | -0.05% | 5.7천 |
|---|
| 2026.02.10 | ₩28,010 | ₩28,016 | ₩28,003 | ₩28,016 | +0.02% | 1.8천 |
|---|
| 2026.02.09 | ₩27,916 | ₩27,990 | ₩27,916 | ₩27,990 | +0.26% | 2.7만 |
|---|
| 2026.02.06 | ₩27,923 | ₩27,956 | ₩27,909 | ₩27,943 | +0.07% | 5.3천 |
|---|
| 2026.02.05 | ₩27,936 | ₩27,955 | ₩27,882 | ₩27,896 | -0.14% | 8.3천 |
|---|
| 2026.02.04 | ₩27,882 | ₩27,896 | ₩27,855 | ₩27,855 | -0.10% | 8.9천 |
|---|
| 2026.02.03 | ₩27,869 | ₩27,882 | ₩27,815 | ₩27,862 | -0.02% | 9.2천 |
|---|
| 2026.02.02 | ₩27,896 | ₩27,896 | ₩27,842 | ₩27,842 | -0.19% | 8.8천 |
|---|
| 2026.01.30 | ₩27,976 | ₩28,003 | ₩27,963 | ₩27,983 | +0.02% | 1.1만 |
|---|
| 2026.01.29 | ₩27,936 | ₩27,990 | ₩27,936 | ₩27,990 | +0.19% | 1.8만 |
|---|
| 2026.01.28 | ₩27,963 | ₩28,030 | ₩27,949 | ₩27,983 | +0.07% | 2만 |
|---|
| 2026.01.27 | ₩27,990 | ₩27,990 | ₩27,949 | ₩27,949 | -0.14% | 4.6천 |
|---|
| 2026.01.26 | ₩27,976 | ₩27,986 | ₩27,949 | ₩27,949 | -0.10% | 4.9천 |
|---|
| 2026.01.23 | ₩27,929 | ₩27,949 | ₩27,914 | ₩27,923 | -0.02% | 1.2만 |
|---|
| 2026.01.22 | ₩27,869 | ₩27,949 | ₩27,869 | ₩27,912 | +0.15% | 4.8천 |
|---|
| 2026.01.21 | ₩27,923 | ₩27,949 | ₩27,889 | ₩27,949 | +0.10% | 7.2천 |
|---|
| 2026.01.20 | ₩27,896 | ₩27,936 | ₩27,876 | ₩27,896 | 0.00% | 1.3만 |
|---|
| 2026.01.16 | ₩27,976 | ₩27,976 | ₩27,923 | ₩27,923 | -0.19% | 7.3천 |
|---|
| 2026.01.15 | ₩27,976 | ₩27,990 | ₩27,923 | ₩27,949 | -0.10% | 1.6만 |
|---|
| 2026.01.14 | ₩27,963 | ₩28,030 | ₩27,963 | ₩28,016 | +0.19% | 1.5만 |
|---|
| 2026.01.13 | ₩27,931 | ₩27,976 | ₩27,931 | ₩27,968 | +0.13% | 2.2천 |
|---|
| 2026.01.12 | ₩27,990 | ₩27,990 | ₩27,968 | ₩27,969 | -0.07% | 9.4천 |
|---|
| 2026.01.09 | ₩27,990 | ₩27,996 | ₩27,923 | ₩27,983 | -0.02% | 1.3만 |
|---|
| 2026.01.08 | ₩27,909 | ₩27,909 | ₩27,802 | ₩27,855 | -0.19% | 1.1만 |
|---|
| 2026.01.07 | ₩27,896 | ₩27,936 | ₩27,882 | ₩27,882 | -0.05% | 1.8만 |
|---|
| 2026.01.06 | ₩27,909 | ₩27,909 | ₩27,842 | ₩27,842 | -0.24% | 1.8만 |
|---|
| 2026.01.05 | ₩27,869 | ₩27,923 | ₩27,869 | ₩27,882 | +0.05% | 8.3천 |
|---|
| 2026.01.02 | ₩27,896 | ₩27,896 | ₩27,688 | ₩27,855 | -0.14% | 5.7천 |
|---|
| 2025.12.31 | ₩27,902 | ₩27,923 | ₩27,842 | ₩27,862 | -0.14% | 7.5천 |
|---|
| 2025.12.30 | ₩27,909 | ₩27,923 | ₩27,896 | ₩27,923 | +0.05% | 2.2만 |
|---|
| 2025.12.29 | ₩27,949 | ₩27,949 | ₩27,909 | ₩27,909 | -0.14% | 6.7천 |
|---|
| 2025.12.26 | ₩27,949 | ₩27,949 | ₩27,876 | ₩27,876 | -0.26% | 7.1천 |
|---|
| 2025.12.24 | ₩27,862 | ₩27,882 | ₩27,829 | ₩27,882 | +0.07% | 6.5천 |
|---|
| 2025.12.23 | ₩27,775 | ₩27,854 | ₩27,775 | ₩27,842 | +0.24% | 7천 |
|---|
| 2025.12.22 | ₩27,830 | ₩27,869 | ₩27,829 | ₩27,869 | +0.14% | 3.7천 |
|---|
| 2025.12.19 | ₩27,862 | ₩27,862 | ₩27,849 | ₩27,849 | -0.05% | 3.9천 |
|---|
| 2025.12.18 | ₩27,990 | ₩27,990 | ₩27,956 | ₩27,976 | -0.05% | 2.8천 |
|---|
| 2025.12.17 | ₩27,909 | ₩27,923 | ₩27,896 | ₩27,896 | -0.05% | 1.1만 |
|---|
| 2025.12.16 | ₩27,913 | ₩27,913 | ₩27,882 | ₩27,882 | -0.11% | 3.1천 |
|---|
| 2025.12.15 | ₩27,862 | ₩27,886 | ₩27,850 | ₩27,862 | 0.00% | 3.7천 |
|---|
| 2025.12.12 | ₩27,869 | ₩27,869 | ₩27,815 | ₩27,815 | -0.19% | 8.8천 |
|---|
| 2025.12.11 | ₩27,949 | ₩27,949 | ₩27,855 | ₩27,889 | -0.22% | 1.3만 |
|---|
| 2025.12.10 | ₩27,775 | ₩27,909 | ₩27,775 | ₩27,855 | +0.29% | 2.9만 |
|---|
| 2025.12.09 | ₩27,829 | ₩27,838 | ₩27,807 | ₩27,807 | -0.08% | 1.9천 |
|---|
| 2025.12.08 | ₩27,896 | ₩27,896 | ₩27,788 | ₩27,788 | -0.38% | 1.1만 |
|---|
| 2025.12.05 | ₩27,850 | ₩27,909 | ₩27,850 | ₩27,909 | +0.21% | 2.5만 |
|---|
| 2025.12.04 | ₩27,896 | ₩27,896 | ₩27,855 | ₩27,862 | -0.12% | 2.2천 |
|---|
| 2025.12.03 | ₩27,923 | ₩27,947 | ₩27,892 | ₩27,923 | 0.00% | 4.1천 |
|---|
| 2025.12.02 | ₩27,869 | ₩27,909 | ₩27,849 | ₩27,905 | +0.13% | 5.8천 |
|---|
| 2025.12.01 | ₩27,842 | ₩27,869 | ₩27,829 | ₩27,849 | +0.02% | 5천 |
|---|
| 2025.11.28 | ₩28,164 | ₩28,164 | ₩28,137 | ₩28,144 | -0.07% | 2.4천 |
|---|
| 2025.11.26 | ₩28,124 | ₩28,177 | ₩28,105 | ₩28,164 | +0.14% | 3.3천 |
|---|
| 2025.11.25 | ₩28,137 | ₩28,191 | ₩28,117 | ₩28,168 | +0.11% | 1.4만 |
|---|
| 2025.11.24 | ₩28,110 | ₩28,124 | ₩28,083 | ₩28,104 | -0.02% | 5.9천 |
|---|
| 2025.11.21 | ₩28,097 | ₩28,097 | ₩28,031 | ₩28,075 | -0.08% | 1.4만 |
|---|
| 2025.11.20 | ₩28,003 | ₩28,030 | ₩27,990 | ₩28,000 | -0.01% | 1.6만 |
|---|
| 2025.11.19 | ₩27,976 | ₩28,003 | ₩27,969 | ₩27,969 | -0.02% | 5.5천 |
|---|
| 2025.11.18 | ₩28,016 | ₩28,030 | ₩27,949 | ₩27,949 | -0.24% | 4.1천 |
|---|
| 2025.11.17 | ₩27,984 | ₩28,000 | ₩27,963 | ₩27,969 | -0.05% | 7.2천 |
|---|
| 2025.11.14 | ₩28,043 | ₩28,043 | ₩27,963 | ₩27,969 | -0.26% | 1.3만 |
|---|
| 2025.11.13 | ₩28,016 | ₩28,016 | ₩27,969 | ₩27,969 | -0.17% | 5.4천 |
|---|
| 2025.11.12 | ₩28,047 | ₩28,077 | ₩28,030 | ₩28,030 | -0.06% | 8.1천 |
|---|
| 2025.11.11 | ₩27,990 | ₩28,059 | ₩27,990 | ₩28,057 | +0.24% | 2.4천 |
|---|
| 2025.11.10 | ₩28,030 | ₩28,030 | ₩27,972 | ₩27,996 | -0.12% | 6.7천 |
|---|
| 2025.11.07 | ₩27,990 | ₩28,030 | ₩27,990 | ₩27,990 | 0.00% | 6천 |
|---|
| 2025.11.06 | ₩28,003 | ₩28,043 | ₩27,990 | ₩28,043 | +0.14% | 9.9천 |
|---|
| 2025.11.05 | ₩27,967 | ₩27,967 | ₩27,882 | ₩27,913 | -0.19% | 3.2천 |
|---|
| 2025.11.04 | ₩27,976 | ₩28,016 | ₩27,949 | ₩27,983 | +0.02% | 1.1만 |
|---|
| 2025.11.03 | ₩28,003 | ₩28,003 | ₩27,949 | ₩27,976 | -0.10% | 6.2천 |
|---|
| 2025.10.31 | ₩28,124 | ₩28,124 | ₩28,055 | ₩28,071 | -0.19% | 7.2천 |
|---|
| 2025.10.30 | ₩28,043 | ₩28,065 | ₩28,031 | ₩28,046 | +0.01% | 5천 |
|---|
| 2025.10.29 | ₩28,177 | ₩28,196 | ₩28,057 | ₩28,063 | -0.40% | 1.5만 |
|---|
| 2025.10.28 | ₩28,191 | ₩28,204 | ₩28,151 | ₩28,191 | 0.00% | 5.8천 |
|---|
| 2025.10.27 | ₩28,128 | ₩28,199 | ₩28,128 | ₩28,165 | +0.13% | 4천 |
|---|
| 2025.10.24 | ₩28,164 | ₩28,164 | ₩28,124 | ₩28,151 | -0.05% | 2.9천 |
|---|
| 2025.10.23 | ₩28,164 | ₩28,177 | ₩28,106 | ₩28,124 | -0.14% | 13.7만 |
|---|
| 2025.10.22 | ₩28,177 | ₩28,177 | ₩28,124 | ₩28,157 | -0.07% | 5.5천 |
|---|
| 2025.10.21 | ₩28,191 | ₩28,191 | ₩28,137 | ₩28,177 | -0.05% | 4.2천 |
|---|
| 2025.10.20 | ₩28,164 | ₩28,164 | ₩28,110 | ₩28,129 | -0.12% | 4.9천 |
|---|
| 2025.10.17 | ₩28,137 | ₩28,137 | ₩28,083 | ₩28,137 | 0.00% | 1.1만 |
|---|
| 2025.10.16 | ₩28,132 | ₩28,137 | ₩28,106 | ₩28,121 | -0.04% | 9.9천 |
|---|
| 2025.10.15 | ₩28,070 | ₩28,070 | ₩28,024 | ₩28,070 | 0.00% | 4.4천 |
|---|
| 2025.10.14 | ₩28,003 | ₩28,057 | ₩28,003 | ₩28,038 | +0.12% | 1.1만 |
|---|
| 2025.10.13 | ₩27,983 | ₩28,030 | ₩27,949 | ₩27,949 | -0.12% | 2.4천 |
|---|
| 2025.10.10 | ₩27,976 | ₩28,016 | ₩27,976 | ₩27,991 | +0.05% | 1.8천 |
|---|