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 | ₩26,625 | ₩26,638 | ₩26,490 | ₩26,625 | 0.00% | 4.6만 |
| 2026.10.08 | ₩26,517 | ₩26,645 | ₩26,504 | ₩26,645 | +0.48% | 2.7만 |
| 2026.10.07 | ₩26,464 | ₩26,584 | ₩26,464 | ₩26,544 | +0.30% | 7.6천 |
| 2026.10.06 | ₩26,511 | ₩26,570 | ₩26,511 | ₩26,544 | +0.13% | 3.3천 |
| 2026.10.05 | ₩26,786 | ₩26,786 | ₩26,429 | ₩26,477 | -1.15% | 8.4천 |
| 2026.10.02 | ₩26,692 | ₩26,692 | ₩26,504 | ₩26,504 | -0.70% | 1.3만 |
| 2026.10.01 | ₩26,504 | ₩26,622 | ₩26,490 | ₩26,618 | +0.43% | 1.2만 |
| 2026.09.30 | ₩26,678 | ₩26,678 | ₩26,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,658 |
| -0.08% |
| 1.1만 |
| 2026.09.29 | ₩26,638 | ₩26,638 | ₩26,423 | ₩26,591 | -0.18% | 1.5만 |
|---|
| 2026.09.28 | ₩26,698 | ₩26,705 | ₩26,611 | ₩26,639 | -0.22% | 1만 |
|---|
| 2026.09.25 | ₩26,772 | ₩26,799 | ₩26,759 | ₩26,791 | +0.07% | 7천 |
|---|
| 2026.09.24 | ₩26,826 | ₩26,826 | ₩26,665 | ₩26,682 | -0.54% | 1.3만 |
|---|
| 2026.09.23 | ₩26,866 | ₩26,886 | ₩26,757 | ₩26,780 | -0.32% | 2.1만 |
|---|
| 2026.09.22 | ₩27,006 | ₩27,027 | ₩26,988 | ₩26,997 | -0.03% | 2.4천 |
|---|
| 2026.09.21 | ₩27,034 | ₩27,034 | ₩27,020 | ₩27,020 | -0.05% | 700 |
|---|
| 2026.09.18 | ₩26,993 | ₩27,014 | ₩26,952 | ₩26,953 | -0.15% | 6천 |
|---|
| 2026.09.17 | ₩27,054 | ₩27,061 | ₩27,014 | ₩27,061 | +0.02% | 1만 |
|---|
| 2026.09.16 | ₩26,991 | ₩27,040 | ₩26,940 | ₩26,940 | -0.19% | 5.1천 |
|---|
| 2026.09.15 | ₩26,973 | ₩26,987 | ₩26,926 | ₩26,963 | -0.04% | 7.1천 |
|---|
| 2026.09.14 | ₩27,026 | ₩27,027 | ₩26,967 | ₩26,967 | -0.22% | 7.3천 |
|---|
| 2026.09.11 | ₩27,081 | ₩27,081 | ₩26,973 | ₩26,980 | -0.37% | 1.4만 |
|---|
| 2026.09.10 | ₩27,067 | ₩27,081 | ₩26,973 | ₩26,973 | -0.35% | 1.5만 |
|---|
| 2026.09.09 | ₩27,215 | ₩27,215 | ₩27,148 | ₩27,154 | -0.22% | 7.2천 |
|---|
| 2026.09.08 | ₩27,282 | ₩27,282 | ₩27,201 | ₩27,228 | -0.20% | 9.3천 |
|---|
| 2026.09.04 | ₩27,279 | ₩27,295 | ₩27,255 | ₩27,295 | +0.06% | 4.9천 |
|---|
| 2026.09.03 | ₩27,309 | ₩27,309 | ₩27,255 | ₩27,263 | -0.17% | 8천 |
|---|
| 2026.09.02 | ₩27,228 | ₩27,228 | ₩27,201 | ₩27,215 | -0.05% | 6.1천 |
|---|
| 2026.09.01 | ₩27,188 | ₩27,262 | ₩27,188 | ₩27,208 | +0.07% | 4.6천 |
|---|
| 2026.08.31 | ₩27,362 | ₩27,362 | ₩27,295 | ₩27,349 | -0.05% | 1.5만 |
|---|
| 2026.08.28 | ₩27,429 | ₩27,448 | ₩27,369 | ₩27,369 | -0.22% | 3.4천 |
|---|
| 2026.08.27 | ₩27,482 | ₩27,482 | ₩27,443 | ₩27,456 | -0.09% | 2.7천 |
|---|
| 2026.08.26 | ₩27,431 | ₩27,483 | ₩27,429 | ₩27,433 | +0.01% | 7.1천 |
|---|
| 2026.08.25 | ₩27,464 | ₩27,494 | ₩27,464 | ₩27,483 | +0.07% | 600 |
|---|
| 2026.08.24 | ₩27,403 | ₩27,416 | ₩27,395 | ₩27,409 | +0.02% | 8.8천 |
|---|
| 2026.08.21 | ₩27,376 | ₩27,397 | ₩27,369 | ₩27,369 | -0.02% | 8.5천 |
|---|
| 2026.08.20 | ₩27,381 | ₩27,411 | ₩27,365 | ₩27,400 | +0.07% | 6.5천 |
|---|
| 2026.08.19 | ₩27,450 | ₩27,476 | ₩27,450 | ₩27,476 | +0.10% | 1.4천 |
|---|
| 2026.08.18 | ₩27,376 | ₩27,412 | ₩27,369 | ₩27,376 | 0.00% | 6.4천 |
|---|
| 2026.08.17 | ₩27,381 | ₩27,416 | ₩27,362 | ₩27,382 | +0.00% | 5.4천 |
|---|
| 2026.08.14 | ₩27,456 | ₩27,470 | ₩27,396 | ₩27,396 | -0.22% | 4.5천 |
|---|
| 2026.08.13 | ₩27,496 | ₩27,523 | ₩27,443 | ₩27,443 | -0.20% | 1.2만 |
|---|
| 2026.08.12 | ₩27,389 | ₩27,416 | ₩27,376 | ₩27,396 | +0.02% | 8.9천 |
|---|
| 2026.08.11 | ₩27,382 | ₩27,382 | ₩27,349 | ₩27,356 | -0.10% | 2천 |
|---|
| 2026.08.10 | ₩27,362 | ₩27,362 | ₩27,309 | ₩27,330 | -0.12% | 6.4천 |
|---|
| 2026.08.07 | ₩27,429 | ₩27,429 | ₩27,362 | ₩27,396 | -0.12% | 6.9천 |
|---|
| 2026.08.06 | ₩27,362 | ₩27,400 | ₩27,322 | ₩27,330 | -0.12% | 1.1만 |
|---|
| 2026.08.05 | ₩27,377 | ₩27,416 | ₩27,376 | ₩27,416 | +0.14% | 7.9천 |
|---|
| 2026.08.04 | ₩27,362 | ₩27,416 | ₩27,349 | ₩27,408 | +0.17% | 8.8천 |
|---|
| 2026.08.03 | ₩27,309 | ₩27,331 | ₩27,175 | ₩27,315 | +0.02% | 6천 |
|---|
| 2026.07.31 | ₩27,362 | ₩27,362 | ₩27,309 | ₩27,330 | -0.12% | 3.6천 |
|---|
| 2026.07.30 | ₩27,416 | ₩27,443 | ₩27,403 | ₩27,423 | +0.02% | 2.4천 |
|---|
| 2026.07.29 | ₩27,429 | ₩27,432 | ₩27,362 | ₩27,432 | +0.01% | 6.8천 |
|---|
| 2026.07.28 | ₩27,490 | ₩27,490 | ₩27,443 | ₩27,443 | -0.17% | 3.1천 |
|---|
| 2026.07.27 | ₩27,403 | ₩27,403 | ₩27,366 | ₩27,396 | -0.02% | 9.4천 |
|---|
| 2026.07.24 | ₩27,335 | ₩27,376 | ₩27,295 | ₩27,349 | +0.05% | 4.9천 |
|---|
| 2026.07.23 | ₩27,309 | ₩27,322 | ₩27,287 | ₩27,302 | -0.02% | 1.3만 |
|---|
| 2026.07.22 | ₩27,376 | ₩27,403 | ₩27,342 | ₩27,342 | -0.12% | 3.8만 |
|---|
| 2026.07.21 | ₩27,416 | ₩27,429 | ₩27,416 | ₩27,416 | 0.00% | 2.7천 |
|---|
| 2026.07.20 | ₩27,483 | ₩27,483 | ₩27,429 | ₩27,443 | -0.15% | 1.6만 |
|---|
| 2026.07.17 | ₩27,523 | ₩27,577 | ₩27,429 | ₩27,496 | -0.10% | 8.6만 |
|---|
| 2026.07.16 | ₩27,496 | ₩27,523 | ₩27,483 | ₩27,523 | +0.10% | 4.2천 |
|---|
| 2026.07.15 | ₩27,496 | ₩27,523 | ₩27,483 | ₩27,513 | +0.06% | 7.7천 |
|---|
| 2026.07.14 | ₩27,429 | ₩27,503 | ₩27,429 | ₩27,456 | +0.10% | 1.7천 |
|---|
| 2026.07.13 | ₩27,443 | ₩27,443 | ₩27,389 | ₩27,399 | -0.16% | 6.6천 |
|---|
| 2026.07.10 | ₩27,496 | ₩27,537 | ₩27,483 | ₩27,490 | -0.02% | 1.1만 |
|---|
| 2026.07.09 | ₩27,509 | ₩27,550 | ₩27,483 | ₩27,523 | +0.05% | 1.5만 |
|---|
| 2026.07.08 | ₩27,483 | ₩27,483 | ₩27,443 | ₩27,483 | 0.00% | 4.4천 |
|---|
| 2026.07.07 | ₩27,564 | ₩27,564 | ₩27,495 | ₩27,495 | -0.25% | 5.9천 |
|---|
| 2026.07.06 | ₩27,564 | ₩27,604 | ₩27,550 | ₩27,590 | +0.10% | 1.3만 |
|---|
| 2026.07.02 | ₩27,584 | ₩27,590 | ₩27,537 | ₩27,570 | -0.05% | 5.1천 |
|---|
| 2026.07.01 | ₩27,564 | ₩27,564 | ₩27,550 | ₩27,557 | -0.02% | 4.1천 |
|---|
| 2026.06.30 | ₩27,724 | ₩27,724 | ₩27,659 | ₩27,659 | -0.24% | 4.4천 |
|---|
| 2026.06.29 | ₩27,724 | ₩27,751 | ₩27,724 | ₩27,745 | +0.07% | 3.4천 |
|---|
| 2026.06.26 | ₩27,738 | ₩27,778 | ₩27,738 | ₩27,753 | +0.05% | 6천 |
|---|
| 2026.06.25 | ₩27,805 | ₩27,805 | ₩27,724 | ₩27,745 | -0.22% | 6.6천 |
|---|
| 2026.06.24 | ₩27,684 | ₩27,751 | ₩27,684 | ₩27,711 | +0.10% | 1만 |
|---|
| 2026.06.23 | ₩27,765 | ₩27,765 | ₩27,605 | ₩27,624 | -0.51% | 8.5천 |
|---|
| 2026.06.22 | ₩27,631 | ₩27,657 | ₩27,577 | ₩27,600 | -0.11% | 1.5만 |
|---|
| 2026.06.18 | ₩27,691 | ₩27,719 | ₩27,644 | ₩27,657 | -0.12% | 2.4만 |
|---|
| 2026.06.17 | ₩27,926 | ₩27,926 | ₩27,604 | ₩27,604 | -1.15% | 1.5만 |
|---|
| 2026.06.16 | ₩27,698 | ₩27,751 | ₩27,657 | ₩27,724 | +0.10% | 2.1만 |
|---|
| 2026.06.15 | ₩27,738 | ₩27,738 | ₩27,665 | ₩27,678 | -0.22% | 5.4천 |
|---|
| 2026.06.12 | ₩27,590 | ₩27,644 | ₩27,590 | ₩27,624 | +0.12% | 7천 |
|---|
| 2026.06.11 | ₩27,564 | ₩27,661 | ₩27,523 | ₩27,661 | +0.36% | 2.6만 |
|---|
| 2026.06.10 | ₩27,537 | ₩27,576 | ₩27,537 | ₩27,550 | +0.05% | 2.4만 |
|---|
| 2026.06.09 | ₩27,550 | ₩27,557 | ₩27,539 | ₩27,557 | +0.02% | 3.2천 |
|---|
| 2026.06.08 | ₩27,604 | ₩27,604 | ₩27,490 | ₩27,515 | -0.32% | 5.1천 |
|---|
| 2026.06.05 | ₩27,564 | ₩27,564 | ₩27,483 | ₩27,492 | -0.26% | 9.3천 |
|---|
| 2026.06.04 | ₩27,631 | ₩27,631 | ₩27,590 | ₩27,604 | -0.10% | 4.6천 |
|---|
| 2026.06.03 | ₩27,617 | ₩27,617 | ₩27,537 | ₩27,577 | -0.15% | 3.1만 |
|---|
| 2026.06.02 | ₩27,624 | ₩27,637 | ₩27,624 | ₩27,637 | +0.05% | 3.6천 |
|---|
| 2026.06.01 | ₩27,617 | ₩27,631 | ₩27,566 | ₩27,617 | 0.00% | 3.8천 |
|---|
| 2026.05.29 | ₩27,711 | ₩27,765 | ₩27,711 | ₩27,733 | +0.08% | 8.3천 |
|---|
| 2026.05.28 | ₩27,631 | ₩27,704 | ₩27,631 | ₩27,704 | +0.27% | 2.9천 |
|---|
| 2026.05.27 | ₩27,698 | ₩27,698 | ₩27,631 | ₩27,645 | -0.19% | 1.3만 |
|---|
| 2026.05.26 | ₩27,644 | ₩27,644 | ₩27,641 | ₩27,641 | -0.01% | 1.5천 |
|---|
| 2026.05.22 | ₩27,550 | ₩27,577 | ₩27,510 | ₩27,577 | +0.10% | 4.9만 |
|---|
| 2026.05.21 | ₩27,443 | ₩27,564 | ₩27,429 | ₩27,547 | +0.38% | 4.1천 |
|---|
| 2026.05.20 | ₩27,416 | ₩27,543 | ₩27,416 | ₩27,543 | +0.46% | 2만 |
|---|
| 2026.05.19 | ₩27,429 | ₩27,429 | ₩27,389 | ₩27,403 | -0.10% | 4천 |
|---|
| 2026.05.18 | ₩27,483 | ₩27,550 | ₩27,429 | ₩27,443 | -0.15% | 3.4만 |
|---|
| 2026.05.15 | ₩27,523 | ₩27,550 | ₩27,472 | ₩27,483 | -0.15% | 4.3천 |
|---|
| 2026.05.14 | ₩27,671 | ₩27,711 | ₩27,617 | ₩27,637 | -0.12% | 5.1만 |
|---|
| 2026.05.13 | ₩27,590 | ₩27,671 | ₩27,590 | ₩27,671 | +0.29% | 8천 |
|---|
| 2026.05.12 | ₩27,644 | ₩27,671 | ₩27,617 | ₩27,617 | -0.10% | 1.7만 |
|---|
| 2026.05.11 | ₩27,711 | ₩27,751 | ₩27,711 | ₩27,724 | +0.05% | 1만 |
|---|
| 2026.05.08 | ₩27,765 | ₩27,778 | ₩27,738 | ₩27,771 | +0.02% | 4.2천 |
|---|
| 2026.05.07 | ₩27,778 | ₩27,778 | ₩27,704 | ₩27,704 | -0.27% | 2.5천 |
|---|
| 2026.05.06 | ₩27,738 | ₩27,751 | ₩27,684 | ₩27,739 | +0.00% | 1.4만 |
|---|
| 2026.05.05 | ₩27,644 | ₩27,657 | ₩27,637 | ₩27,637 | -0.02% | 3.4천 |
|---|
| 2026.05.04 | ₩27,644 | ₩27,671 | ₩27,577 | ₩27,610 | -0.12% | 6.5천 |
|---|
| 2026.05.01 | ₩27,738 | ₩27,738 | ₩27,684 | ₩27,691 | -0.17% | 3천 |
|---|
| 2026.04.30 | ₩27,738 | ₩27,775 | ₩27,738 | ₩27,758 | +0.07% | 4.3천 |
|---|
| 2026.04.29 | ₩27,765 | ₩27,765 | ₩27,657 | ₩27,706 | -0.21% | 3.6만 |
|---|
| 2026.04.28 | ₩27,832 | ₩27,859 | ₩27,812 | ₩27,825 | -0.02% | 2.3천 |
|---|
| 2026.04.27 | ₩27,872 | ₩27,872 | ₩27,805 | ₩27,805 | -0.24% | 7.6천 |
|---|
| 2026.04.24 | ₩27,832 | ₩27,872 | ₩27,818 | ₩27,861 | +0.11% | 8.9천 |
|---|
| 2026.04.23 | ₩27,865 | ₩27,885 | ₩27,818 | ₩27,825 | -0.14% | 3.5천 |
|---|
| 2026.04.22 | ₩27,859 | ₩27,885 | ₩27,845 | ₩27,859 | 0.00% | 2.9천 |
|---|
| 2026.04.21 | ₩27,899 | ₩27,899 | ₩27,805 | ₩27,816 | -0.30% | 3.6만 |
|---|
| 2026.04.20 | ₩27,939 | ₩27,939 | ₩27,912 | ₩27,912 | -0.10% | 1만 |
|---|
| 2026.04.17 | ₩27,952 | ₩27,952 | ₩27,926 | ₩27,932 | -0.07% | 7.1천 |
|---|
| 2026.04.16 | ₩27,872 | ₩27,872 | ₩27,818 | ₩27,857 | -0.05% | 7.5천 |
|---|
| 2026.04.15 | ₩27,832 | ₩27,845 | ₩27,818 | ₩27,845 | +0.05% | 8.6천 |
|---|
| 2026.04.14 | ₩27,792 | ₩27,912 | ₩27,792 | ₩27,899 | +0.39% | 1.5만 |
|---|
| 2026.04.13 | ₩27,792 | ₩27,825 | ₩27,792 | ₩27,825 | +0.12% | 3.3천 |
|---|
| 2026.04.10 | ₩27,805 | ₩27,805 | ₩27,792 | ₩27,798 | -0.02% | 2.8천 |
|---|
| 2026.04.09 | ₩27,777 | ₩27,818 | ₩27,765 | ₩27,798 | +0.08% | 3.8천 |
|---|
| 2026.04.08 | ₩27,845 | ₩27,845 | ₩27,812 | ₩27,812 | -0.12% | 5천 |
|---|
| 2026.04.07 | ₩27,724 | ₩27,724 | ₩27,644 | ₩27,724 | 0.00% | 7.9천 |
|---|
| 2026.04.06 | ₩27,711 | ₩27,711 | ₩27,684 | ₩27,698 | -0.05% | 4.7천 |
|---|
| 2026.04.02 | ₩27,684 | ₩27,751 | ₩27,684 | ₩27,731 | +0.17% | 2.3천 |
|---|
| 2026.04.01 | ₩27,684 | ₩27,728 | ₩27,684 | ₩27,688 | +0.01% | 5.1천 |
|---|
| 2026.03.31 | ₩27,724 | ₩27,792 | ₩27,724 | ₩27,771 | +0.17% | 3.5천 |
|---|
| 2026.03.30 | ₩27,687 | ₩27,750 | ₩27,684 | ₩27,684 | -0.01% | 6.4천 |
|---|
| 2026.03.27 | ₩27,550 | ₩27,598 | ₩27,543 | ₩27,577 | +0.10% | 1.5천 |
|---|
| 2026.03.26 | ₩27,631 | ₩27,668 | ₩27,537 | ₩27,537 | -0.34% | 8.1천 |
|---|
| 2026.03.25 | ₩27,684 | ₩27,738 | ₩27,684 | ₩27,738 | +0.19% | 2천 |
|---|
| 2026.03.24 | ₩27,631 | ₩27,631 | ₩27,617 | ₩27,617 | -0.05% | 1.3천 |
|---|
| 2026.03.23 | ₩27,644 | ₩27,704 | ₩27,644 | ₩27,688 | +0.16% | 6.8천 |
|---|
| 2026.03.20 | ₩27,617 | ₩27,657 | ₩27,604 | ₩27,610 | -0.02% | 1.6만 |
|---|
| 2026.03.19 | ₩27,738 | ₩27,782 | ₩27,711 | ₩27,782 | +0.16% | 8.9천 |
|---|
| 2026.03.18 | ₩27,859 | ₩27,859 | ₩27,788 | ₩27,788 | -0.26% | 2.4만 |
|---|
| 2026.03.17 | ₩27,885 | ₩27,899 | ₩27,859 | ₩27,879 | -0.02% | 1.7만 |
|---|
| 2026.03.16 | ₩27,818 | ₩27,845 | ₩27,792 | ₩27,818 | 0.00% | 3.6만 |
|---|
| 2026.03.13 | ₩27,805 | ₩27,805 | ₩27,738 | ₩27,751 | -0.19% | 7.6천 |
|---|
| 2026.03.12 | ₩27,805 | ₩27,805 | ₩27,724 | ₩27,778 | -0.10% | 1.4만 |
|---|
| 2026.03.11 | ₩27,885 | ₩27,899 | ₩27,798 | ₩27,826 | -0.21% | 9.1천 |
|---|
| 2026.03.10 | ₩27,979 | ₩27,993 | ₩27,939 | ₩27,946 | -0.12% | 7.4천 |
|---|
| 2026.03.09 | ₩27,938 | ₩28,006 | ₩27,938 | ₩28,006 | +0.24% | 8.8천 |
|---|
| 2026.03.06 | ₩27,930 | ₩28,006 | ₩27,930 | ₩27,932 | +0.01% | 4.4천 |
|---|
| 2026.03.05 | ₩27,927 | ₩27,978 | ₩27,927 | ₩27,955 | +0.10% | 2.6천 |
|---|
| 2026.03.04 | ₩28,020 | ₩28,020 | ₩28,005 | ₩28,005 | -0.05% | 3.1천 |
|---|
| 2026.03.03 | ₩27,939 | ₩28,033 | ₩27,939 | ₩28,006 | +0.24% | 1.2만 |
|---|
| 2026.03.02 | ₩28,087 | ₩28,087 | ₩28,006 | ₩28,006 | -0.29% | 3.5천 |
|---|
| 2026.02.27 | ₩28,248 | ₩28,248 | ₩28,225 | ₩28,233 | -0.05% | 3.3천 |
|---|
| 2026.02.26 | ₩28,144 | ₩28,194 | ₩28,140 | ₩28,174 | +0.10% | 6.6천 |
|---|
| 2026.02.25 | ₩28,087 | ₩28,135 | ₩28,087 | ₩28,135 | +0.17% | 5.1천 |
|---|
| 2026.02.24 | ₩28,113 | ₩28,154 | ₩28,100 | ₩28,140 | +0.10% | 6천 |
|---|
| 2026.02.23 | ₩28,087 | ₩28,140 | ₩28,087 | ₩28,139 | +0.19% | 7.4천 |
|---|
| 2026.02.20 | ₩28,100 | ₩28,113 | ₩28,073 | ₩28,093 | -0.02% | 4천 |
|---|
| 2026.02.19 | ₩28,087 | ₩28,093 | ₩28,066 | ₩28,093 | +0.02% | 5.6천 |
|---|
| 2026.02.18 | ₩28,113 | ₩28,113 | ₩28,060 | ₩28,080 | -0.12% | 1.3만 |
|---|
| 2026.02.17 | ₩28,113 | ₩28,119 | ₩28,087 | ₩28,113 | 0.00% | 7.1천 |
|---|
| 2026.02.13 | ₩28,140 | ₩28,140 | ₩28,087 | ₩28,100 | -0.14% | 7.4천 |
|---|
| 2026.02.12 | ₩27,993 | ₩28,045 | ₩27,993 | ₩28,040 | +0.17% | 5.8천 |
|---|
| 2026.02.11 | ₩27,966 | ₩28,006 | ₩27,952 | ₩27,952 | -0.05% | 5.7천 |
|---|
| 2026.02.10 | ₩28,013 | ₩28,020 | ₩28,006 | ₩28,020 | +0.02% | 1.8천 |
|---|
| 2026.02.09 | ₩27,919 | ₩27,993 | ₩27,919 | ₩27,993 | +0.26% | 2.7만 |
|---|
| 2026.02.06 | ₩27,926 | ₩27,959 | ₩27,912 | ₩27,946 | +0.07% | 5.3천 |
|---|
| 2026.02.05 | ₩27,939 | ₩27,958 | ₩27,885 | ₩27,899 | -0.14% | 8.3천 |
|---|
| 2026.02.04 | ₩27,885 | ₩27,899 | ₩27,859 | ₩27,859 | -0.10% | 8.9천 |
|---|
| 2026.02.03 | ₩27,872 | ₩27,885 | ₩27,818 | ₩27,865 | -0.02% | 9.2천 |
|---|
| 2026.02.02 | ₩27,899 | ₩27,899 | ₩27,845 | ₩27,845 | -0.19% | 8.8천 |
|---|
| 2026.01.30 | ₩27,979 | ₩28,006 | ₩27,966 | ₩27,986 | +0.02% | 1.1만 |
|---|
| 2026.01.29 | ₩27,939 | ₩27,993 | ₩27,939 | ₩27,993 | +0.19% | 1.8만 |
|---|
| 2026.01.28 | ₩27,966 | ₩28,033 | ₩27,952 | ₩27,986 | +0.07% | 2만 |
|---|
| 2026.01.27 | ₩27,993 | ₩27,993 | ₩27,952 | ₩27,952 | -0.14% | 4.6천 |
|---|
| 2026.01.26 | ₩27,979 | ₩27,989 | ₩27,952 | ₩27,952 | -0.10% | 4.9천 |
|---|
| 2026.01.23 | ₩27,932 | ₩27,952 | ₩27,918 | ₩27,926 | -0.02% | 1.2만 |
|---|
| 2026.01.22 | ₩27,872 | ₩27,952 | ₩27,872 | ₩27,915 | +0.15% | 4.8천 |
|---|
| 2026.01.21 | ₩27,926 | ₩27,952 | ₩27,892 | ₩27,952 | +0.10% | 7.2천 |
|---|
| 2026.01.20 | ₩27,899 | ₩27,939 | ₩27,879 | ₩27,899 | 0.00% | 1.3만 |
|---|
| 2026.01.16 | ₩27,979 | ₩27,979 | ₩27,926 | ₩27,926 | -0.19% | 7.3천 |
|---|
| 2026.01.15 | ₩27,979 | ₩27,993 | ₩27,926 | ₩27,952 | -0.10% | 1.6만 |
|---|
| 2026.01.14 | ₩27,966 | ₩28,033 | ₩27,966 | ₩28,020 | +0.19% | 1.5만 |
|---|
| 2026.01.13 | ₩27,934 | ₩27,979 | ₩27,934 | ₩27,971 | +0.13% | 2.2천 |
|---|
| 2026.01.12 | ₩27,993 | ₩27,993 | ₩27,971 | ₩27,973 | -0.07% | 9.4천 |
|---|
| 2026.01.09 | ₩27,993 | ₩27,999 | ₩27,926 | ₩27,986 | -0.02% | 1.3만 |
|---|
| 2026.01.08 | ₩27,912 | ₩27,912 | ₩27,805 | ₩27,859 | -0.19% | 1.1만 |
|---|
| 2026.01.07 | ₩27,899 | ₩27,939 | ₩27,885 | ₩27,885 | -0.05% | 1.8만 |
|---|
| 2026.01.06 | ₩27,912 | ₩27,912 | ₩27,845 | ₩27,845 | -0.24% | 1.8만 |
|---|
| 2026.01.05 | ₩27,872 | ₩27,926 | ₩27,872 | ₩27,885 | +0.05% | 8.3천 |
|---|
| 2026.01.02 | ₩27,899 | ₩27,899 | ₩27,691 | ₩27,859 | -0.14% | 5.7천 |
|---|
| 2025.12.31 | ₩27,906 | ₩27,926 | ₩27,845 | ₩27,865 | -0.14% | 7.5천 |
|---|
| 2025.12.30 | ₩27,912 | ₩27,926 | ₩27,899 | ₩27,926 | +0.05% | 2.2만 |
|---|
| 2025.12.29 | ₩27,952 | ₩27,952 | ₩27,912 | ₩27,912 | -0.14% | 6.7천 |
|---|
| 2025.12.26 | ₩27,952 | ₩27,952 | ₩27,879 | ₩27,879 | -0.26% | 7.1천 |
|---|
| 2025.12.24 | ₩27,865 | ₩27,885 | ₩27,832 | ₩27,885 | +0.07% | 6.5천 |
|---|
| 2025.12.23 | ₩27,778 | ₩27,857 | ₩27,778 | ₩27,845 | +0.24% | 7천 |
|---|
| 2025.12.22 | ₩27,833 | ₩27,872 | ₩27,832 | ₩27,872 | +0.14% | 3.7천 |
|---|
| 2025.12.19 | ₩27,865 | ₩27,865 | ₩27,852 | ₩27,852 | -0.05% | 3.9천 |
|---|
| 2025.12.18 | ₩27,993 | ₩27,993 | ₩27,959 | ₩27,979 | -0.05% | 2.8천 |
|---|
| 2025.12.17 | ₩27,912 | ₩27,926 | ₩27,899 | ₩27,899 | -0.05% | 1.1만 |
|---|
| 2025.12.16 | ₩27,916 | ₩27,916 | ₩27,885 | ₩27,885 | -0.11% | 3.1천 |
|---|
| 2025.12.15 | ₩27,865 | ₩27,889 | ₩27,853 | ₩27,865 | 0.00% | 3.7천 |
|---|
| 2025.12.12 | ₩27,872 | ₩27,872 | ₩27,818 | ₩27,818 | -0.19% | 8.8천 |
|---|
| 2025.12.11 | ₩27,952 | ₩27,952 | ₩27,859 | ₩27,892 | -0.22% | 1.3만 |
|---|
| 2025.12.10 | ₩27,778 | ₩27,912 | ₩27,778 | ₩27,859 | +0.29% | 2.9만 |
|---|
| 2025.12.09 | ₩27,832 | ₩27,841 | ₩27,810 | ₩27,810 | -0.08% | 1.9천 |
|---|
| 2025.12.08 | ₩27,899 | ₩27,899 | ₩27,792 | ₩27,792 | -0.38% | 1.1만 |
|---|
| 2025.12.05 | ₩27,853 | ₩27,912 | ₩27,853 | ₩27,912 | +0.21% | 2.5만 |
|---|
| 2025.12.04 | ₩27,899 | ₩27,899 | ₩27,859 | ₩27,865 | -0.12% | 2.2천 |
|---|
| 2025.12.03 | ₩27,926 | ₩27,950 | ₩27,895 | ₩27,926 | 0.00% | 4.1천 |
|---|
| 2025.12.02 | ₩27,872 | ₩27,912 | ₩27,852 | ₩27,908 | +0.13% | 5.8천 |
|---|
| 2025.12.01 | ₩27,845 | ₩27,872 | ₩27,832 | ₩27,852 | +0.02% | 5천 |
|---|
| 2025.11.28 | ₩28,167 | ₩28,167 | ₩28,140 | ₩28,147 | -0.07% | 2.4천 |
|---|
| 2025.11.26 | ₩28,127 | ₩28,181 | ₩28,108 | ₩28,167 | +0.14% | 3.3천 |
|---|
| 2025.11.25 | ₩28,140 | ₩28,194 | ₩28,120 | ₩28,171 | +0.11% | 1.4만 |
|---|
| 2025.11.24 | ₩28,113 | ₩28,127 | ₩28,087 | ₩28,107 | -0.02% | 5.9천 |
|---|
| 2025.11.21 | ₩28,100 | ₩28,100 | ₩28,034 | ₩28,079 | -0.08% | 1.4만 |
|---|
| 2025.11.20 | ₩28,006 | ₩28,033 | ₩27,993 | ₩28,003 | -0.01% | 1.6만 |
|---|
| 2025.11.19 | ₩27,979 | ₩28,006 | ₩27,973 | ₩27,973 | -0.02% | 5.5천 |
|---|
| 2025.11.18 | ₩28,020 | ₩28,033 | ₩27,952 | ₩27,952 | -0.24% | 4.1천 |
|---|
| 2025.11.17 | ₩27,987 | ₩28,003 | ₩27,966 | ₩27,973 | -0.05% | 7.2천 |
|---|
| 2025.11.14 | ₩28,046 | ₩28,046 | ₩27,966 | ₩27,973 | -0.26% | 1.3만 |
|---|
| 2025.11.13 | ₩28,020 | ₩28,020 | ₩27,973 | ₩27,973 | -0.17% | 5.4천 |
|---|
| 2025.11.12 | ₩28,050 | ₩28,080 | ₩28,033 | ₩28,033 | -0.06% | 8.1천 |
|---|
| 2025.11.11 | ₩27,993 | ₩28,062 | ₩27,993 | ₩28,060 | +0.24% | 2.4천 |
|---|
| 2025.11.10 | ₩28,033 | ₩28,033 | ₩27,975 | ₩27,999 | -0.12% | 6.7천 |
|---|
| 2025.11.07 | ₩27,993 | ₩28,033 | ₩27,993 | ₩27,993 | 0.00% | 6천 |
|---|
| 2025.11.06 | ₩28,006 | ₩28,046 | ₩27,993 | ₩28,046 | +0.14% | 9.9천 |
|---|
| 2025.11.05 | ₩27,970 | ₩27,970 | ₩27,885 | ₩27,916 | -0.19% | 3.2천 |
|---|
| 2025.11.04 | ₩27,979 | ₩28,020 | ₩27,952 | ₩27,986 | +0.02% | 1.1만 |
|---|
| 2025.11.03 | ₩28,006 | ₩28,006 | ₩27,952 | ₩27,979 | -0.10% | 6.2천 |
|---|
| 2025.10.31 | ₩28,127 | ₩28,127 | ₩28,058 | ₩28,075 | -0.19% | 7.2천 |
|---|
| 2025.10.30 | ₩28,046 | ₩28,068 | ₩28,034 | ₩28,049 | +0.01% | 5천 |
|---|
| 2025.10.29 | ₩28,181 | ₩28,199 | ₩28,060 | ₩28,066 | -0.40% | 1.5만 |
|---|
| 2025.10.28 | ₩28,194 | ₩28,207 | ₩28,154 | ₩28,194 | 0.00% | 5.8천 |
|---|
| 2025.10.27 | ₩28,131 | ₩28,202 | ₩28,131 | ₩28,168 | +0.13% | 4천 |
|---|
| 2025.10.24 | ₩28,167 | ₩28,167 | ₩28,127 | ₩28,154 | -0.05% | 2.9천 |
|---|
| 2025.10.23 | ₩28,167 | ₩28,181 | ₩28,109 | ₩28,127 | -0.14% | 13.7만 |
|---|
| 2025.10.22 | ₩28,181 | ₩28,181 | ₩28,127 | ₩28,160 | -0.07% | 5.5천 |
|---|
| 2025.10.21 | ₩28,194 | ₩28,194 | ₩28,140 | ₩28,181 | -0.05% | 4.2천 |
|---|
| 2025.10.20 | ₩28,167 | ₩28,167 | ₩28,113 | ₩28,132 | -0.12% | 4.9천 |
|---|
| 2025.10.17 | ₩28,140 | ₩28,140 | ₩28,087 | ₩28,140 | 0.00% | 1.1만 |
|---|
| 2025.10.16 | ₩28,135 | ₩28,140 | ₩28,109 | ₩28,124 | -0.04% | 9.9천 |
|---|
| 2025.10.15 | ₩28,073 | ₩28,073 | ₩28,028 | ₩28,073 | 0.00% | 4.4천 |
|---|
| 2025.10.14 | ₩28,006 | ₩28,060 | ₩28,006 | ₩28,041 | +0.12% | 1.1만 |
|---|
| 2025.10.13 | ₩27,986 | ₩28,033 | ₩27,952 | ₩27,952 | -0.12% | 2.4천 |
|---|
| 2025.10.10 | ₩27,979 | ₩28,020 | ₩27,979 | ₩27,994 | +0.05% | 1.8천 |
|---|