시장 데이터를 불러오는 중
전체 종목
Simplify MBS ETF 과거 주가
Simplify MBS ETF · MTBA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify MBS ETF · MTBA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,963 | ₩63,024 | ₩62,829 | ₩63,017 | +0.09% | 11.7만 |
| 2026.10.08 | ₩62,722 | ₩63,064 | ₩62,668 | ₩63,003 | +0.45% | 30.6만 |
| 2026.10.07 | ₩62,521 | ₩62,863 | ₩62,507 | ₩62,762 | +0.39% | 20.4만 |
| 2026.10.06 | ₩62,682 | ₩62,849 | ₩62,628 | ₩62,775 | +0.15% | 63.7만 |
| 2026.10.05 | ₩62,695 | ₩62,722 | ₩62,494 | ₩62,628 | -0.11% | 38.9만 |
| 2026.10.02 | ₩63,084 | ₩63,138 | ₩62,655 | ₩62,655 | -0.68% | 44.6만 |
| 2026.10.01 | ₩62,615 | ₩62,948 | ₩62,521 | ₩62,856 | +0.39% | 80.3만 |
| 2026.09.30 | ₩62,883 | ₩62,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,708 |
| -0.28% |
| 142.6만 |
| 2026.09.29 | ₩62,762 | ₩62,762 | ₩62,400 | ₩62,706 | -0.09% | 82.8만 |
|---|
| 2026.09.28 | ₩62,950 | ₩62,977 | ₩62,668 | ₩62,749 | -0.32% | 191.7만 |
|---|
| 2026.09.25 | ₩62,950 | ₩63,189 | ₩62,796 | ₩63,124 | +0.28% | 33.8만 |
|---|
| 2026.09.24 | ₩63,661 | ₩63,714 | ₩63,151 | ₩63,151 | -0.80% | 46.8만 |
|---|
| 2026.09.23 | ₩64,063 | ₩64,063 | ₩63,526 | ₩63,607 | -0.71% | 102만 |
|---|
| 2026.09.22 | ₩64,264 | ₩64,264 | ₩64,090 | ₩64,157 | -0.17% | 16.9만 |
|---|
| 2026.09.21 | ₩64,210 | ₩64,210 | ₩64,095 | ₩64,143 | -0.10% | 13만 |
|---|
| 2026.09.18 | ₩64,023 | ₩64,029 | ₩63,942 | ₩63,956 | -0.10% | 14.4만 |
|---|
| 2026.09.17 | ₩64,130 | ₩64,210 | ₩64,050 | ₩64,157 | +0.04% | 22.7만 |
|---|
| 2026.09.16 | ₩64,036 | ₩64,143 | ₩63,808 | ₩63,822 | -0.34% | 23.7만 |
|---|
| 2026.09.15 | ₩63,902 | ₩63,926 | ₩63,587 | ₩63,647 | -0.40% | 170.7만 |
|---|
| 2026.09.14 | ₩64,009 | ₩64,137 | ₩63,891 | ₩63,902 | -0.17% | 123.1만 |
|---|
| 2026.09.11 | ₩64,264 | ₩64,277 | ₩64,016 | ₩64,029 | -0.37% | 18.8만 |
|---|
| 2026.09.10 | ₩64,371 | ₩64,383 | ₩64,143 | ₩64,170 | -0.31% | 29.5만 |
|---|
| 2026.09.09 | ₩64,693 | ₩64,754 | ₩64,546 | ₩64,586 | -0.17% | 11.7만 |
|---|
| 2026.09.08 | ₩64,868 | ₩64,908 | ₩64,707 | ₩64,747 | -0.19% | 22.3만 |
|---|
| 2026.09.04 | ₩64,843 | ₩64,868 | ₩64,693 | ₩64,787 | -0.09% | 34.8만 |
|---|
| 2026.09.03 | ₩64,935 | ₩64,935 | ₩64,814 | ₩64,814 | -0.19% | 30.5만 |
|---|
| 2026.09.02 | ₩64,747 | ₩64,771 | ₩64,673 | ₩64,747 | 0.00% | 14만 |
|---|
| 2026.09.01 | ₩64,787 | ₩64,878 | ₩64,438 | ₩64,707 | -0.12% | 41.3만 |
|---|
| 2026.08.31 | ₩64,881 | ₩64,901 | ₩64,814 | ₩64,894 | +0.02% | 11.1만 |
|---|
| 2026.08.28 | ₩65,122 | ₩65,216 | ₩64,868 | ₩64,908 | -0.33% | 26.1만 |
|---|
| 2026.08.27 | ₩65,176 | ₩65,216 | ₩65,102 | ₩65,149 | -0.04% | 7.7만 |
|---|
| 2026.08.26 | ₩65,176 | ₩65,183 | ₩65,109 | ₩65,149 | -0.04% | 7.2만 |
|---|
| 2026.08.25 | ₩65,458 | ₩65,572 | ₩65,438 | ₩65,565 | +0.16% | 10만 |
|---|
| 2026.08.24 | ₩65,270 | ₩65,364 | ₩65,270 | ₩65,364 | +0.14% | 9.9만 |
|---|
| 2026.08.21 | ₩65,230 | ₩65,290 | ₩65,183 | ₩65,223 | -0.01% | 8.1만 |
|---|
| 2026.08.20 | ₩65,324 | ₩65,391 | ₩65,273 | ₩65,348 | +0.04% | 72.4만 |
|---|
| 2026.08.19 | ₩65,471 | ₩65,484 | ₩65,337 | ₩65,484 | +0.02% | 13.8만 |
|---|
| 2026.08.18 | ₩65,243 | ₩65,324 | ₩65,223 | ₩65,297 | +0.08% | 10.6만 |
|---|
| 2026.08.17 | ₩65,350 | ₩65,389 | ₩65,263 | ₩65,273 | -0.12% | 13.3만 |
|---|
| 2026.08.14 | ₩65,471 | ₩65,511 | ₩65,337 | ₩65,350 | -0.18% | 9만 |
|---|
| 2026.08.13 | ₩65,417 | ₩65,549 | ₩65,417 | ₩65,471 | +0.08% | 14.5만 |
|---|
| 2026.08.12 | ₩65,297 | ₩65,330 | ₩65,203 | ₩65,216 | -0.12% | 21.7만 |
|---|
| 2026.08.11 | ₩65,230 | ₩65,277 | ₩65,176 | ₩65,203 | -0.04% | 9.6만 |
|---|
| 2026.08.10 | ₩65,283 | ₩65,283 | ₩65,130 | ₩65,136 | -0.23% | 10.3만 |
|---|
| 2026.08.07 | ₩65,297 | ₩65,324 | ₩65,216 | ₩65,283 | -0.02% | 14.5만 |
|---|
| 2026.08.06 | ₩65,297 | ₩65,314 | ₩65,116 | ₩65,149 | -0.23% | 19.4만 |
|---|
| 2026.08.05 | ₩65,310 | ₩65,357 | ₩65,263 | ₩65,330 | +0.03% | 11.1만 |
|---|
| 2026.08.04 | ₩65,283 | ₩65,337 | ₩65,189 | ₩65,317 | +0.05% | 12.7만 |
|---|
| 2026.08.03 | ₩65,055 | ₩65,096 | ₩65,049 | ₩65,055 | 0.00% | 10.6만 |
|---|
| 2026.07.31 | ₩65,042 | ₩65,042 | ₩64,868 | ₩64,935 | -0.16% | 41.3만 |
|---|
| 2026.07.30 | ₩65,176 | ₩65,216 | ₩65,096 | ₩65,136 | -0.06% | 11.4만 |
|---|
| 2026.07.29 | ₩65,109 | ₩65,283 | ₩65,008 | ₩65,055 | -0.08% | 17.3만 |
|---|
| 2026.07.28 | ₩65,122 | ₩65,294 | ₩65,116 | ₩65,196 | +0.11% | 10.2만 |
|---|
| 2026.07.27 | ₩65,417 | ₩65,417 | ₩65,344 | ₩65,377 | -0.06% | 13만 |
|---|
| 2026.07.24 | ₩65,270 | ₩65,377 | ₩65,216 | ₩65,270 | 0.00% | 7.9만 |
|---|
| 2026.07.23 | ₩65,216 | ₩65,404 | ₩65,183 | ₩65,404 | +0.29% | 9.3만 |
|---|
| 2026.07.22 | ₩65,458 | ₩65,471 | ₩65,350 | ₩65,377 | -0.12% | 6.4만 |
|---|
| 2026.07.21 | ₩65,511 | ₩65,549 | ₩65,458 | ₩65,471 | -0.06% | 12.6만 |
|---|
| 2026.07.20 | ₩65,712 | ₩65,712 | ₩65,565 | ₩65,578 | -0.20% | 9.1만 |
|---|
| 2026.07.17 | ₩65,726 | ₩65,779 | ₩65,676 | ₩65,686 | -0.06% | 7.1만 |
|---|
| 2026.07.16 | ₩65,672 | ₩65,712 | ₩65,632 | ₩65,672 | 0.00% | 8.1만 |
|---|
| 2026.07.15 | ₩65,672 | ₩65,786 | ₩65,672 | ₩65,739 | +0.10% | 6.2만 |
|---|
| 2026.07.14 | ₩65,605 | ₩65,699 | ₩65,552 | ₩65,621 | +0.02% | 10만 |
|---|
| 2026.07.13 | ₩65,592 | ₩65,605 | ₩65,444 | ₩65,444 | -0.22% | 9.8만 |
|---|
| 2026.07.10 | ₩65,659 | ₩65,659 | ₩65,565 | ₩65,612 | -0.07% | 14만 |
|---|
| 2026.07.09 | ₩65,645 | ₩65,753 | ₩65,645 | ₩65,665 | +0.03% | 9만 |
|---|
| 2026.07.08 | ₩65,605 | ₩65,640 | ₩65,505 | ₩65,605 | 0.00% | 19.7만 |
|---|
| 2026.07.07 | ₩65,820 | ₩65,853 | ₩65,665 | ₩65,695 | -0.19% | 8.3만 |
|---|
| 2026.07.06 | ₩65,873 | ₩65,927 | ₩65,820 | ₩65,907 | +0.05% | 19.1만 |
|---|
| 2026.07.02 | ₩65,779 | ₩65,847 | ₩65,746 | ₩65,788 | +0.01% | 9.9만 |
|---|
| 2026.07.01 | ₩65,753 | ₩65,806 | ₩65,712 | ₩65,719 | -0.05% | 13.1만 |
|---|
| 2026.06.30 | ₩65,954 | ₩65,954 | ₩65,806 | ₩65,806 | -0.22% | 20.9만 |
|---|
| 2026.06.29 | ₩66,034 | ₩66,034 | ₩65,981 | ₩66,028 | -0.01% | 17.3만 |
|---|
| 2026.06.26 | ₩65,940 | ₩66,054 | ₩65,940 | ₩65,954 | +0.02% | 11만 |
|---|
| 2026.06.25 | ₩65,967 | ₩66,034 | ₩65,954 | ₩65,981 | +0.02% | 8.1만 |
|---|
| 2026.06.24 | ₩66,061 | ₩66,222 | ₩66,054 | ₩66,209 | +0.22% | 11.9만 |
|---|
| 2026.06.23 | ₩65,887 | ₩66,001 | ₩65,887 | ₩65,927 | +0.06% | 27.8만 |
|---|
| 2026.06.22 | ₩65,954 | ₩65,974 | ₩65,873 | ₩65,927 | -0.04% | 23.6만 |
|---|
| 2026.06.18 | ₩66,021 | ₩66,135 | ₩65,994 | ₩66,007 | -0.02% | 7.5만 |
|---|
| 2026.06.17 | ₩66,195 | ₩66,242 | ₩65,880 | ₩65,914 | -0.43% | 18.2만 |
|---|
| 2026.06.16 | ₩66,101 | ₩66,235 | ₩66,088 | ₩66,209 | +0.16% | 8.3만 |
|---|
| 2026.06.15 | ₩66,101 | ₩66,168 | ₩66,061 | ₩66,088 | -0.02% | 21.3만 |
|---|
| 2026.06.12 | ₩65,927 | ₩65,981 | ₩65,860 | ₩65,981 | +0.08% | 10.5만 |
|---|
| 2026.06.11 | ₩65,766 | ₩66,021 | ₩65,733 | ₩66,021 | +0.39% | 30.1만 |
|---|
| 2026.06.10 | ₩65,771 | ₩65,820 | ₩65,652 | ₩65,699 | -0.11% | 30.7만 |
|---|
| 2026.06.09 | ₩65,712 | ₩65,779 | ₩65,645 | ₩65,699 | -0.02% | 11.8만 |
|---|
| 2026.06.08 | ₩65,739 | ₩65,766 | ₩65,585 | ₩65,619 | -0.18% | 8.8만 |
|---|
| 2026.06.05 | ₩65,672 | ₩65,700 | ₩65,605 | ₩65,619 | -0.08% | 14.4만 |
|---|
| 2026.06.04 | ₩65,900 | ₩65,926 | ₩65,873 | ₩65,887 | -0.02% | 8만 |
|---|
| 2026.06.03 | ₩65,833 | ₩65,872 | ₩65,770 | ₩65,820 | -0.02% | 9.5만 |
|---|
| 2026.06.02 | ₩65,940 | ₩65,961 | ₩65,860 | ₩65,900 | -0.06% | 23.1만 |
|---|
| 2026.06.01 | ₩65,820 | ₩65,927 | ₩65,753 | ₩65,914 | +0.14% | 25만 |
|---|
| 2026.05.29 | ₩65,927 | ₩66,021 | ₩65,914 | ₩65,940 | +0.02% | 15.6만 |
|---|
| 2026.05.28 | ₩65,753 | ₩65,927 | ₩65,719 | ₩65,907 | +0.23% | 11.7만 |
|---|
| 2026.05.27 | ₩65,793 | ₩65,801 | ₩65,726 | ₩65,739 | -0.08% | 17.9만 |
|---|
| 2026.05.26 | ₩65,779 | ₩65,779 | ₩65,625 | ₩65,712 | -0.10% | 26만 |
|---|
| 2026.05.22 | ₩65,887 | ₩65,887 | ₩65,672 | ₩65,860 | -0.04% | 37.2만 |
|---|
| 2026.05.21 | ₩65,552 | ₩65,820 | ₩65,458 | ₩65,793 | +0.37% | 76.7만 |
|---|
| 2026.05.20 | ₩65,417 | ₩65,733 | ₩65,377 | ₩65,672 | +0.39% | 103.3만 |
|---|
| 2026.05.19 | ₩65,350 | ₩65,438 | ₩65,263 | ₩65,324 | -0.04% | 21.2만 |
|---|
| 2026.05.18 | ₩65,806 | ₩65,832 | ₩65,545 | ₩65,659 | -0.22% | 21.6만 |
|---|
| 2026.05.15 | ₩65,779 | ₩65,840 | ₩65,659 | ₩65,686 | -0.14% | 14.1만 |
|---|
| 2026.05.14 | ₩66,262 | ₩66,296 | ₩66,088 | ₩66,088 | -0.26% | 13.6만 |
|---|
| 2026.05.13 | ₩66,061 | ₩66,167 | ₩66,001 | ₩66,128 | +0.10% | 18.4만 |
|---|
| 2026.05.12 | ₩66,209 | ₩66,209 | ₩66,054 | ₩66,061 | -0.22% | 16.9만 |
|---|
| 2026.05.11 | ₩66,410 | ₩66,416 | ₩66,302 | ₩66,302 | -0.16% | 8.7만 |
|---|
| 2026.05.08 | ₩66,437 | ₩66,477 | ₩66,370 | ₩66,423 | -0.02% | 15.3만 |
|---|
| 2026.05.07 | ₩66,477 | ₩66,477 | ₩66,209 | ₩66,222 | -0.38% | 18.6만 |
|---|
| 2026.05.06 | ₩66,316 | ₩66,450 | ₩66,290 | ₩66,376 | +0.09% | 17.8만 |
|---|
| 2026.05.05 | ₩66,048 | ₩66,142 | ₩66,048 | ₩66,061 | +0.02% | 39.1만 |
|---|
| 2026.05.04 | ₩66,195 | ₩66,195 | ₩65,947 | ₩66,007 | -0.28% | 11.1만 |
|---|
| 2026.05.01 | ₩66,249 | ₩66,396 | ₩66,168 | ₩66,222 | -0.04% | 36.4만 |
|---|
| 2026.04.30 | ₩66,262 | ₩66,302 | ₩66,168 | ₩66,168 | -0.14% | 15.8만 |
|---|
| 2026.04.29 | ₩66,302 | ₩66,302 | ₩66,121 | ₩66,155 | -0.22% | 13.3만 |
|---|
| 2026.04.28 | ₩66,423 | ₩66,450 | ₩66,383 | ₩66,423 | 0.00% | 9.1만 |
|---|
| 2026.04.27 | ₩66,530 | ₩66,557 | ₩66,457 | ₩66,490 | -0.06% | 14.6만 |
|---|
| 2026.04.24 | ₩66,718 | ₩66,866 | ₩66,685 | ₩66,799 | +0.12% | 14.2만 |
|---|
| 2026.04.23 | ₩66,866 | ₩66,886 | ₩66,678 | ₩66,705 | -0.24% | 14.1만 |
|---|
| 2026.04.22 | ₩66,893 | ₩66,913 | ₩66,812 | ₩66,812 | -0.12% | 14.2만 |
|---|
| 2026.04.21 | ₩66,866 | ₩66,893 | ₩66,691 | ₩66,691 | -0.26% | 10.3만 |
|---|
| 2026.04.20 | ₩67,000 | ₩67,013 | ₩66,906 | ₩66,933 | -0.10% | 14.4만 |
|---|
| 2026.04.17 | ₩66,986 | ₩67,107 | ₩66,966 | ₩67,000 | +0.02% | 8.4만 |
|---|
| 2026.04.16 | ₩66,919 | ₩66,919 | ₩66,792 | ₩66,839 | -0.12% | 14.4만 |
|---|
| 2026.04.15 | ₩66,879 | ₩66,886 | ₩66,799 | ₩66,866 | -0.02% | 12.8만 |
|---|
| 2026.04.14 | ₩66,772 | ₩66,933 | ₩66,732 | ₩66,893 | +0.18% | 12.9만 |
|---|
| 2026.04.13 | ₩66,691 | ₩66,805 | ₩66,638 | ₩66,772 | +0.12% | 13.9만 |
|---|
| 2026.04.10 | ₩66,706 | ₩66,718 | ₩66,600 | ₩66,644 | -0.09% | 12.9만 |
|---|
| 2026.04.09 | ₩66,624 | ₩66,846 | ₩66,577 | ₩66,718 | +0.14% | 12.6만 |
|---|
| 2026.04.08 | ₩66,799 | ₩66,799 | ₩66,604 | ₩66,691 | -0.16% | 10.7만 |
|---|
| 2026.04.07 | ₩66,437 | ₩66,591 | ₩66,282 | ₩66,544 | +0.16% | 44.4만 |
|---|
| 2026.04.06 | ₩66,490 | ₩66,530 | ₩66,383 | ₩66,463 | -0.04% | 20.3만 |
|---|
| 2026.04.02 | ₩66,289 | ₩66,504 | ₩66,289 | ₩66,463 | +0.26% | 13.6만 |
|---|
| 2026.04.01 | ₩66,370 | ₩66,463 | ₩66,296 | ₩66,356 | -0.02% | 22.9만 |
|---|
| 2026.03.31 | ₩66,276 | ₩66,390 | ₩66,209 | ₩66,329 | +0.08% | 22.4만 |
|---|
| 2026.03.30 | ₩66,128 | ₩66,242 | ₩66,088 | ₩66,142 | +0.02% | 25.3만 |
|---|
| 2026.03.27 | ₩65,578 | ₩65,860 | ₩65,578 | ₩65,820 | +0.37% | 23.6만 |
|---|
| 2026.03.26 | ₩66,021 | ₩66,115 | ₩65,719 | ₩65,726 | -0.45% | 25.1만 |
|---|
| 2026.03.25 | ₩66,517 | ₩66,598 | ₩66,450 | ₩66,544 | +0.04% | 9.9만 |
|---|
| 2026.03.24 | ₩66,168 | ₩66,457 | ₩66,168 | ₩66,316 | +0.22% | 26.2만 |
|---|
| 2026.03.23 | ₩66,423 | ₩66,611 | ₩66,371 | ₩66,517 | +0.14% | 31만 |
|---|
| 2026.03.20 | ₩66,584 | ₩66,584 | ₩66,209 | ₩66,343 | -0.36% | 28.1만 |
|---|
| 2026.03.19 | ₩66,691 | ₩66,933 | ₩66,658 | ₩66,866 | +0.26% | 16.8만 |
|---|
| 2026.03.18 | ₩67,067 | ₩67,107 | ₩66,839 | ₩66,852 | -0.32% | 16.2만 |
|---|
| 2026.03.17 | ₩67,134 | ₩67,214 | ₩67,134 | ₩67,167 | +0.05% | 16.5만 |
|---|
| 2026.03.16 | ₩67,040 | ₩67,067 | ₩66,933 | ₩67,027 | -0.02% | 24만 |
|---|
| 2026.03.13 | ₩66,866 | ₩66,960 | ₩66,705 | ₩66,758 | -0.16% | 22.7만 |
|---|
| 2026.03.12 | ₩66,973 | ₩67,007 | ₩66,745 | ₩66,826 | -0.22% | 31.5만 |
|---|
| 2026.03.11 | ₩67,228 | ₩67,228 | ₩67,054 | ₩67,054 | -0.26% | 23.1만 |
|---|
| 2026.03.10 | ₩67,442 | ₩67,442 | ₩67,281 | ₩67,295 | -0.22% | 42.6만 |
|---|
| 2026.03.09 | ₩67,228 | ₩67,479 | ₩67,189 | ₩67,456 | +0.34% | 20.6만 |
|---|
| 2026.03.06 | ₩67,188 | ₩67,387 | ₩67,174 | ₩67,281 | +0.14% | 21.1만 |
|---|
| 2026.03.05 | ₩67,335 | ₩67,402 | ₩67,295 | ₩67,362 | +0.04% | 23.1만 |
|---|
| 2026.03.04 | ₩67,563 | ₩67,563 | ₩67,496 | ₩67,509 | -0.08% | 13.7만 |
|---|
| 2026.03.03 | ₩67,349 | ₩67,583 | ₩67,298 | ₩67,563 | +0.32% | 24.1만 |
|---|
| 2026.03.02 | ₩67,711 | ₩67,744 | ₩67,577 | ₩67,670 | -0.06% | 26.8만 |
|---|
| 2026.02.27 | ₩67,845 | ₩67,885 | ₩67,825 | ₩67,872 | +0.04% | 17만 |
|---|
| 2026.02.26 | ₩67,711 | ₩67,791 | ₩67,711 | ₩67,791 | +0.12% | 16.5만 |
|---|
| 2026.02.25 | ₩67,711 | ₩67,778 | ₩67,711 | ₩67,737 | +0.04% | 21.1만 |
|---|
| 2026.02.24 | ₩67,751 | ₩67,818 | ₩67,697 | ₩67,818 | +0.10% | 13.6만 |
|---|
| 2026.02.23 | ₩68,059 | ₩68,126 | ₩67,992 | ₩68,073 | +0.02% | 28.8만 |
|---|
| 2026.02.20 | ₩67,965 | ₩68,018 | ₩67,932 | ₩67,979 | +0.02% | 12만 |
|---|
| 2026.02.19 | ₩67,939 | ₩67,992 | ₩67,939 | ₩67,992 | +0.08% | 19.1만 |
|---|
| 2026.02.18 | ₩67,952 | ₩67,979 | ₩67,913 | ₩67,952 | 0.00% | 13.9만 |
|---|
| 2026.02.17 | ₩67,858 | ₩67,898 | ₩67,831 | ₩67,898 | +0.06% | 14.6만 |
|---|
| 2026.02.13 | ₩67,845 | ₩67,912 | ₩67,831 | ₩67,845 | 0.00% | 24.7만 |
|---|
| 2026.02.12 | ₩67,684 | ₩67,845 | ₩67,684 | ₩67,818 | +0.20% | 17.4만 |
|---|
| 2026.02.11 | ₩67,670 | ₩67,681 | ₩67,594 | ₩67,603 | -0.10% | 69.3만 |
|---|
| 2026.02.10 | ₩67,657 | ₩67,764 | ₩67,657 | ₩67,751 | +0.14% | 14.9만 |
|---|
| 2026.02.09 | ₩67,617 | ₩67,670 | ₩67,590 | ₩67,644 | +0.04% | 19.4만 |
|---|
| 2026.02.06 | ₩67,617 | ₩67,670 | ₩67,583 | ₩67,644 | +0.04% | 37.7만 |
|---|
| 2026.02.05 | ₩67,536 | ₩67,644 | ₩67,496 | ₩67,617 | +0.12% | 13.6만 |
|---|
| 2026.02.04 | ₩67,469 | ₩67,536 | ₩67,469 | ₩67,483 | +0.02% | 34.7만 |
|---|
| 2026.02.03 | ₩67,483 | ₩67,536 | ₩67,456 | ₩67,509 | +0.04% | 12.5만 |
|---|
| 2026.02.02 | ₩67,577 | ₩67,590 | ₩67,429 | ₩67,509 | -0.10% | 18.6만 |
|---|
| 2026.01.30 | ₩67,590 | ₩67,603 | ₩67,536 | ₩67,590 | 0.00% | 23.2만 |
|---|
| 2026.01.29 | ₩67,550 | ₩67,670 | ₩67,550 | ₩67,617 | +0.10% | 23.8만 |
|---|
| 2026.01.28 | ₩67,630 | ₩67,630 | ₩67,496 | ₩67,617 | -0.02% | 18.9만 |
|---|
| 2026.01.27 | ₩67,603 | ₩67,670 | ₩67,603 | ₩67,637 | +0.05% | 21.3만 |
|---|
| 2026.01.26 | ₩67,898 | ₩67,951 | ₩67,851 | ₩67,885 | -0.02% | 17.1만 |
|---|
| 2026.01.23 | ₩67,791 | ₩67,851 | ₩67,754 | ₩67,791 | 0.00% | 20.5만 |
|---|
| 2026.01.22 | ₩67,778 | ₩67,843 | ₩67,737 | ₩67,784 | +0.01% | 28.7만 |
|---|
| 2026.01.21 | ₩67,737 | ₩67,845 | ₩67,717 | ₩67,818 | +0.12% | 17.1만 |
|---|
| 2026.01.20 | ₩67,737 | ₩67,791 | ₩67,677 | ₩67,697 | -0.06% | 22.4만 |
|---|
| 2026.01.16 | ₩67,872 | ₩67,965 | ₩67,805 | ₩67,845 | -0.04% | 26.1만 |
|---|
| 2026.01.15 | ₩67,939 | ₩67,945 | ₩67,872 | ₩67,898 | -0.06% | 14.2만 |
|---|
| 2026.01.14 | ₩67,818 | ₩67,925 | ₩67,818 | ₩67,912 | +0.14% | 16.9만 |
|---|
| 2026.01.13 | ₩67,885 | ₩67,885 | ₩67,758 | ₩67,831 | -0.08% | 20.8만 |
|---|
| 2026.01.12 | ₩67,965 | ₩67,965 | ₩67,858 | ₩67,858 | -0.16% | 21.3만 |
|---|
| 2026.01.09 | ₩67,751 | ₩67,979 | ₩67,737 | ₩67,898 | +0.22% | 59.8만 |
|---|
| 2026.01.08 | ₩67,684 | ₩67,697 | ₩67,657 | ₩67,670 | -0.02% | 33.6만 |
|---|
| 2026.01.07 | ₩67,711 | ₩67,772 | ₩67,711 | ₩67,724 | +0.02% | 22.2만 |
|---|
| 2026.01.06 | ₩67,657 | ₩67,724 | ₩67,634 | ₩67,697 | +0.06% | 25.9만 |
|---|
| 2026.01.05 | ₩67,657 | ₩67,709 | ₩67,590 | ₩67,644 | -0.02% | 40.2만 |
|---|
| 2026.01.02 | ₩67,644 | ₩67,654 | ₩67,603 | ₩67,606 | -0.06% | 11.9만 |
|---|
| 2025.12.31 | ₩67,630 | ₩67,670 | ₩67,603 | ₩67,603 | -0.04% | 12.8만 |
|---|
| 2025.12.30 | ₩67,657 | ₩67,684 | ₩67,590 | ₩67,630 | -0.04% | 29.4만 |
|---|
| 2025.12.29 | ₩67,670 | ₩67,711 | ₩67,657 | ₩67,670 | 0.00% | 12.8만 |
|---|
| 2025.12.26 | ₩67,603 | ₩67,669 | ₩67,603 | ₩67,630 | +0.04% | 10.4만 |
|---|
| 2025.12.24 | ₩67,496 | ₩67,644 | ₩67,488 | ₩67,603 | +0.16% | 11.2만 |
|---|
| 2025.12.23 | ₩67,389 | ₩67,496 | ₩67,362 | ₩67,496 | +0.16% | 18.6만 |
|---|
| 2025.12.22 | ₩67,845 | ₩67,898 | ₩67,791 | ₩67,858 | +0.02% | 23.5만 |
|---|
| 2025.12.19 | ₩67,805 | ₩67,872 | ₩67,778 | ₩67,818 | +0.02% | 21.9만 |
|---|
| 2025.12.18 | ₩67,831 | ₩67,885 | ₩67,791 | ₩67,885 | +0.08% | 23.3만 |
|---|
| 2025.12.17 | ₩67,697 | ₩67,764 | ₩67,697 | ₩67,764 | +0.10% | 12.4만 |
|---|
| 2025.12.16 | ₩67,630 | ₩67,751 | ₩67,617 | ₩67,697 | +0.10% | 43.3만 |
|---|
| 2025.12.15 | ₩67,630 | ₩67,684 | ₩67,590 | ₩67,590 | -0.06% | 21.9만 |
|---|
| 2025.12.12 | ₩67,496 | ₩67,577 | ₩67,496 | ₩67,523 | +0.04% | 15.1만 |
|---|
| 2025.12.11 | ₩67,711 | ₩67,711 | ₩67,630 | ₩67,644 | -0.10% | 12.1만 |
|---|
| 2025.12.10 | ₩67,429 | ₩67,670 | ₩67,422 | ₩67,617 | +0.28% | 17.7만 |
|---|
| 2025.12.09 | ₩67,550 | ₩67,563 | ₩67,416 | ₩67,469 | -0.12% | 21만 |
|---|
| 2025.12.08 | ₩67,577 | ₩67,577 | ₩67,483 | ₩67,496 | -0.12% | 16.5만 |
|---|
| 2025.12.05 | ₩67,617 | ₩67,630 | ₩67,563 | ₩67,577 | -0.06% | 27.5만 |
|---|
| 2025.12.04 | ₩67,670 | ₩67,684 | ₩67,609 | ₩67,644 | -0.04% | 13.7만 |
|---|
| 2025.12.03 | ₩67,657 | ₩67,724 | ₩67,650 | ₩67,684 | +0.04% | 10.1만 |
|---|
| 2025.12.02 | ₩67,590 | ₩67,644 | ₩67,551 | ₩67,637 | +0.07% | 14.3만 |
|---|
| 2025.12.01 | ₩67,603 | ₩67,603 | ₩67,523 | ₩67,556 | -0.07% | 13.6만 |
|---|
| 2025.11.28 | ₩67,657 | ₩67,704 | ₩67,623 | ₩67,704 | +0.07% | 11.2만 |
|---|
| 2025.11.26 | ₩67,630 | ₩67,697 | ₩67,590 | ₩67,691 | +0.09% | 13.9만 |
|---|
| 2025.11.25 | ₩67,563 | ₩67,711 | ₩67,563 | ₩67,670 | +0.16% | 36.4만 |
|---|
| 2025.11.24 | ₩67,509 | ₩67,603 | ₩67,496 | ₩67,577 | +0.10% | 10.2만 |
|---|
| 2025.11.21 | ₩67,416 | ₩67,509 | ₩67,389 | ₩67,509 | +0.14% | 25.7만 |
|---|
| 2025.11.20 | ₩67,630 | ₩67,704 | ₩67,630 | ₩67,684 | +0.08% | 12.3만 |
|---|
| 2025.11.19 | ₩67,657 | ₩67,657 | ₩67,567 | ₩67,577 | -0.12% | 17만 |
|---|
| 2025.11.18 | ₩67,590 | ₩67,630 | ₩67,550 | ₩67,602 | +0.02% | 10.2만 |
|---|
| 2025.11.17 | ₩67,603 | ₩67,617 | ₩67,530 | ₩67,550 | -0.08% | 9.5만 |
|---|
| 2025.11.14 | ₩67,657 | ₩67,664 | ₩67,515 | ₩67,523 | -0.20% | 18.1만 |
|---|
| 2025.11.13 | ₩67,590 | ₩67,711 | ₩67,550 | ₩67,711 | +0.18% | 22.3만 |
|---|
| 2025.11.12 | ₩67,657 | ₩67,680 | ₩67,619 | ₩67,670 | +0.02% | 17.8만 |
|---|
| 2025.11.11 | ₩67,684 | ₩67,737 | ₩67,660 | ₩67,697 | +0.02% | 8.3만 |
|---|
| 2025.11.10 | ₩67,590 | ₩67,670 | ₩67,577 | ₩67,577 | -0.02% | 10.3만 |
|---|
| 2025.11.07 | ₩67,577 | ₩67,684 | ₩67,577 | ₩67,617 | +0.06% | 12.5만 |
|---|
| 2025.11.06 | ₩67,657 | ₩67,805 | ₩67,630 | ₩67,644 | -0.02% | 14.5만 |
|---|
| 2025.11.05 | ₩67,630 | ₩67,657 | ₩67,456 | ₩67,550 | -0.12% | 16.4만 |
|---|
| 2025.11.04 | ₩67,577 | ₩67,657 | ₩67,577 | ₩67,603 | +0.04% | 20.1만 |
|---|
| 2025.11.03 | ₩67,523 | ₩67,577 | ₩67,469 | ₩67,570 | +0.07% | 24.5만 |
|---|
| 2025.10.31 | ₩67,644 | ₩67,668 | ₩67,563 | ₩67,563 | -0.12% | 15.2만 |
|---|
| 2025.10.30 | ₩67,563 | ₩67,657 | ₩67,556 | ₩67,563 | 0.00% | 31.1만 |
|---|
| 2025.10.29 | ₩67,845 | ₩67,898 | ₩67,456 | ₩67,590 | -0.38% | 84.3만 |
|---|
| 2025.10.28 | ₩67,805 | ₩67,851 | ₩67,786 | ₩67,805 | 0.00% | 14.6만 |
|---|
| 2025.10.27 | ₩67,952 | ₩68,086 | ₩67,952 | ₩68,086 | +0.20% | 19.7만 |
|---|
| 2025.10.24 | ₩68,046 | ₩68,046 | ₩67,918 | ₩67,952 | -0.14% | 19.5만 |
|---|
| 2025.10.23 | ₩68,032 | ₩68,046 | ₩67,965 | ₩68,006 | -0.04% | 10.6만 |
|---|
| 2025.10.22 | ₩68,086 | ₩68,086 | ₩68,015 | ₩68,073 | -0.02% | 16.6만 |
|---|
| 2025.10.21 | ₩68,046 | ₩68,126 | ₩68,019 | ₩68,100 | +0.08% | 28.3만 |
|---|
| 2025.10.20 | ₩67,992 | ₩68,113 | ₩67,992 | ₩68,113 | +0.18% | 26.5만 |
|---|
| 2025.10.17 | ₩67,952 | ₩67,992 | ₩67,890 | ₩67,992 | +0.06% | 38.3만 |
|---|
| 2025.10.16 | ₩67,858 | ₩68,006 | ₩67,839 | ₩68,006 | +0.22% | 20.1만 |
|---|
| 2025.10.15 | ₩67,845 | ₩67,952 | ₩67,838 | ₩67,872 | +0.04% | 23.9만 |
|---|
| 2025.10.14 | ₩67,791 | ₩67,892 | ₩67,791 | ₩67,845 | +0.08% | 15.6만 |
|---|
| 2025.10.13 | ₩67,791 | ₩67,912 | ₩67,778 | ₩67,912 | +0.18% | 11.8만 |
|---|
| 2025.10.10 | ₩67,697 | ₩67,784 | ₩67,657 | ₩67,737 | +0.06% | 40.3만 |
|---|