시장 데이터를 불러오는 중
전체 종목
iShares National Muni Bond ETF 과거 주가
iShares National Muni Bond ETF · MUB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares National Muni Bond ETF · MUB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩135,382 | ₩135,744 | ₩135,315 | ₩135,449 | +0.05% | 2297.8만 |
| 2026.10.08 | ₩134,444 | ₩135,128 | ₩134,230 | ₩134,994 | +0.41% | 2444.6만 |
| 2026.10.07 | ₩134,404 | ₩135,020 | ₩134,364 | ₩134,699 | +0.22% | 2359.5만 |
| 2026.10.06 | ₩135,436 | ₩135,583 | ₩134,994 | ₩135,369 | -0.05% | 1468.1만 |
| 2026.10.05 | ₩135,436 | ₩135,543 | ₩134,806 | ₩135,503 | +0.05% | 2146.1만 |
| 2026.10.02 | ₩136,280 | ₩136,776 | ₩135,128 | ₩135,288 | -0.73% | 2106.7만 |
| 2026.10.01 | ₩135,664 | ₩136,200 | ₩135,342 | ₩135,798 | +0.10% | 1871.9만 |
| 2026.09.30 | ₩134,886 | ₩135,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,476 |
| +0.44% |
| 2392.9만 |
| 2026.09.29 | ₩134,498 | ₩134,685 | ₩134,096 | ₩134,377 | -0.09% | 2456.5만 |
|---|
| 2026.09.28 | ₩135,087 | ₩135,128 | ₩134,230 | ₩134,819 | -0.20% | 2720.7만 |
|---|
| 2026.09.25 | ₩136,012 | ₩136,039 | ₩135,329 | ₩135,570 | -0.33% | 1682.6만 |
|---|
| 2026.09.24 | ₩136,722 | ₩136,896 | ₩135,784 | ₩136,133 | -0.43% | 1724.5만 |
|---|
| 2026.09.23 | ₩137,754 | ₩137,781 | ₩136,267 | ₩136,736 | -0.74% | 1512.2만 |
|---|
| 2026.09.22 | ₩137,781 | ₩137,875 | ₩137,647 | ₩137,687 | -0.07% | 1952.9만 |
|---|
| 2026.09.21 | ₩138,076 | ₩138,102 | ₩137,674 | ₩137,834 | -0.17% | 874.3만 |
|---|
| 2026.09.18 | ₩138,009 | ₩138,076 | ₩137,513 | ₩137,861 | -0.11% | 839만 |
|---|
| 2026.09.17 | ₩138,344 | ₩138,344 | ₩138,009 | ₩138,236 | -0.08% | 1157.7만 |
|---|
| 2026.09.16 | ₩137,861 | ₩138,183 | ₩137,674 | ₩137,781 | -0.06% | 1414.9만 |
|---|
| 2026.09.15 | ₩138,089 | ₩138,169 | ₩137,727 | ₩137,848 | -0.17% | 1128.4만 |
|---|
| 2026.09.14 | ₩138,236 | ₩138,397 | ₩137,968 | ₩138,169 | -0.05% | 1250.9만 |
|---|
| 2026.09.11 | ₩137,861 | ₩138,598 | ₩137,861 | ₩138,250 | +0.28% | 1769.8만 |
|---|
| 2026.09.10 | ₩137,821 | ₩138,129 | ₩137,553 | ₩137,647 | -0.13% | 2030.3만 |
|---|
| 2026.09.09 | ₩139,335 | ₩139,416 | ₩138,625 | ₩138,665 | -0.48% | 1248.6만 |
|---|
| 2026.09.08 | ₩139,429 | ₩139,590 | ₩139,215 | ₩139,389 | -0.03% | 789.6만 |
|---|
| 2026.09.04 | ₩139,603 | ₩139,724 | ₩139,362 | ₩139,402 | -0.14% | 700.4만 |
|---|
| 2026.09.03 | ₩139,898 | ₩140,032 | ₩139,349 | ₩139,362 | -0.38% | 763만 |
|---|
| 2026.09.02 | ₩139,791 | ₩139,885 | ₩139,483 | ₩139,657 | -0.10% | 810.9만 |
|---|
| 2026.09.01 | ₩140,045 | ₩140,246 | ₩139,563 | ₩139,804 | -0.17% | 1021.9만 |
|---|
| 2026.08.31 | ₩140,729 | ₩140,957 | ₩140,568 | ₩140,836 | +0.08% | 388.1만 |
|---|
| 2026.08.28 | ₩141,238 | ₩141,412 | ₩140,903 | ₩140,997 | -0.17% | 329.7만 |
|---|
| 2026.08.27 | ₩141,372 | ₩141,372 | ₩141,158 | ₩141,225 | -0.10% | 365.2만 |
|---|
| 2026.08.26 | ₩141,546 | ₩141,546 | ₩141,252 | ₩141,305 | -0.17% | 244.9만 |
|---|
| 2026.08.25 | ₩141,453 | ₩141,546 | ₩141,252 | ₩141,479 | +0.02% | 391.8만 |
|---|
| 2026.08.24 | ₩141,278 | ₩141,412 | ₩141,225 | ₩141,252 | -0.02% | 465.1만 |
|---|
| 2026.08.21 | ₩141,319 | ₩141,412 | ₩141,091 | ₩141,158 | -0.11% | 436.2만 |
|---|
| 2026.08.20 | ₩141,319 | ₩141,560 | ₩141,131 | ₩141,332 | +0.01% | 467.6만 |
|---|
| 2026.08.19 | ₩141,707 | ₩141,761 | ₩141,466 | ₩141,613 | -0.07% | 471.5만 |
|---|
| 2026.08.18 | ₩141,466 | ₩141,466 | ₩140,769 | ₩141,198 | -0.19% | 595.6만 |
|---|
| 2026.08.17 | ₩141,868 | ₩141,895 | ₩141,359 | ₩141,453 | -0.29% | 538.1만 |
|---|
| 2026.08.14 | ₩142,324 | ₩142,350 | ₩141,788 | ₩141,855 | -0.33% | 335.9만 |
|---|
| 2026.08.13 | ₩142,176 | ₩142,444 | ₩142,136 | ₩142,257 | +0.06% | 325만 |
|---|
| 2026.08.12 | ₩142,136 | ₩142,190 | ₩141,975 | ₩142,015 | -0.08% | 450.3만 |
|---|
| 2026.08.11 | ₩141,948 | ₩142,002 | ₩141,788 | ₩141,948 | 0.00% | 321.5만 |
|---|
| 2026.08.10 | ₩141,962 | ₩141,975 | ₩141,761 | ₩141,841 | -0.08% | 420.8만 |
|---|
| 2026.08.07 | ₩141,948 | ₩142,042 | ₩141,841 | ₩141,962 | +0.01% | 371.2만 |
|---|
| 2026.08.06 | ₩141,680 | ₩141,788 | ₩141,560 | ₩141,587 | -0.07% | 471.6만 |
|---|
| 2026.08.05 | ₩141,694 | ₩141,841 | ₩141,680 | ₩141,801 | +0.08% | 569.4만 |
|---|
| 2026.08.04 | ₩141,479 | ₩141,734 | ₩141,453 | ₩141,721 | +0.17% | 494.8만 |
|---|
| 2026.08.03 | ₩141,386 | ₩141,506 | ₩141,211 | ₩141,305 | -0.06% | 298.3만 |
|---|
| 2026.07.31 | ₩141,667 | ₩141,694 | ₩141,372 | ₩141,560 | -0.08% | 401.2만 |
|---|
| 2026.07.30 | ₩141,734 | ₩141,774 | ₩141,372 | ₩141,721 | -0.01% | 368만 |
|---|
| 2026.07.29 | ₩141,975 | ₩142,190 | ₩141,694 | ₩141,734 | -0.17% | 614만 |
|---|
| 2026.07.28 | ₩141,868 | ₩142,096 | ₩141,774 | ₩142,042 | +0.12% | 503.5만 |
|---|
| 2026.07.27 | ₩141,855 | ₩141,962 | ₩141,761 | ₩141,774 | -0.06% | 461.6만 |
|---|
| 2026.07.24 | ₩141,171 | ₩141,694 | ₩141,158 | ₩141,439 | +0.19% | 1014.3만 |
|---|
| 2026.07.23 | ₩141,506 | ₩141,680 | ₩140,836 | ₩141,051 | -0.32% | 791.8만 |
|---|
| 2026.07.22 | ₩142,216 | ₩142,538 | ₩141,855 | ₩141,881 | -0.24% | 368만 |
|---|
| 2026.07.21 | ₩142,645 | ₩142,779 | ₩142,257 | ₩142,270 | -0.26% | 280만 |
|---|
| 2026.07.20 | ₩142,900 | ₩142,980 | ₩142,551 | ₩142,578 | -0.23% | 228.5만 |
|---|
| 2026.07.17 | ₩142,913 | ₩142,940 | ₩142,712 | ₩142,819 | -0.07% | 231.4만 |
|---|
| 2026.07.16 | ₩142,994 | ₩143,061 | ₩142,752 | ₩142,873 | -0.08% | 404.2만 |
|---|
| 2026.07.15 | ₩143,382 | ₩143,382 | ₩143,047 | ₩143,061 | -0.22% | 338.5만 |
|---|
| 2026.07.14 | ₩143,355 | ₩143,503 | ₩143,262 | ₩143,315 | -0.03% | 304.7만 |
|---|
| 2026.07.13 | ₩143,329 | ₩143,382 | ₩143,154 | ₩143,248 | -0.06% | 240.4만 |
|---|
| 2026.07.10 | ₩143,302 | ₩143,436 | ₩143,248 | ₩143,396 | +0.07% | 175.3만 |
|---|
| 2026.07.09 | ₩143,369 | ₩143,543 | ₩143,302 | ₩143,302 | -0.05% | 346.5만 |
|---|
| 2026.07.08 | ₩143,342 | ₩143,664 | ₩143,248 | ₩143,262 | -0.06% | 495.3만 |
|---|
| 2026.07.07 | ₩143,891 | ₩144,025 | ₩143,623 | ₩143,704 | -0.13% | 442.2만 |
|---|
| 2026.07.06 | ₩143,945 | ₩144,173 | ₩143,945 | ₩144,146 | +0.14% | 390.2만 |
|---|
| 2026.07.02 | ₩143,932 | ₩144,079 | ₩143,731 | ₩144,052 | +0.08% | 253.3만 |
|---|
| 2026.07.01 | ₩143,570 | ₩143,905 | ₩143,516 | ₩143,838 | +0.19% | 337.4만 |
|---|
| 2026.06.30 | ₩144,374 | ₩144,414 | ₩144,186 | ₩144,213 | -0.11% | 374.9만 |
|---|
| 2026.06.29 | ₩144,133 | ₩144,374 | ₩144,025 | ₩144,334 | +0.14% | 214.8만 |
|---|
| 2026.06.26 | ₩144,079 | ₩144,213 | ₩144,025 | ₩144,186 | +0.07% | 334.8만 |
|---|
| 2026.06.25 | ₩144,159 | ₩144,213 | ₩144,025 | ₩144,159 | 0.00% | 289.2만 |
|---|
| 2026.06.24 | ₩143,945 | ₩144,146 | ₩143,945 | ₩143,999 | +0.04% | 336만 |
|---|
| 2026.06.23 | ₩143,677 | ₩143,851 | ₩143,650 | ₩143,731 | +0.04% | 279만 |
|---|
| 2026.06.22 | ₩143,824 | ₩143,851 | ₩143,650 | ₩143,811 | -0.01% | 322.7만 |
|---|
| 2026.06.18 | ₩143,771 | ₩143,891 | ₩143,731 | ₩143,824 | +0.04% | 264만 |
|---|
| 2026.06.17 | ₩143,677 | ₩143,784 | ₩143,329 | ₩143,355 | -0.22% | 340만 |
|---|
| 2026.06.16 | ₩143,637 | ₩143,865 | ₩143,597 | ₩143,610 | -0.02% | 300.4만 |
|---|
| 2026.06.15 | ₩143,664 | ₩143,811 | ₩143,583 | ₩143,610 | -0.04% | 251.5만 |
|---|
| 2026.06.12 | ₩143,463 | ₩143,516 | ₩143,128 | ₩143,449 | -0.01% | 326.2만 |
|---|
| 2026.06.11 | ₩143,235 | ₩143,677 | ₩143,074 | ₩143,463 | +0.16% | 659.7만 |
|---|
| 2026.06.10 | ₩143,489 | ₩143,583 | ₩142,980 | ₩143,141 | -0.24% | 311.3만 |
|---|
| 2026.06.09 | ₩143,476 | ₩143,570 | ₩143,275 | ₩143,436 | -0.03% | 315.6만 |
|---|
| 2026.06.08 | ₩143,516 | ₩143,583 | ₩143,235 | ₩143,302 | -0.15% | 360.9만 |
|---|
| 2026.06.05 | ₩143,288 | ₩143,382 | ₩143,101 | ₩143,342 | +0.04% | 315.1만 |
|---|
| 2026.06.04 | ₩143,543 | ₩143,690 | ₩143,422 | ₩143,637 | +0.07% | 228.8만 |
|---|
| 2026.06.03 | ₩143,329 | ₩143,556 | ₩143,154 | ₩143,396 | +0.05% | 403.9만 |
|---|
| 2026.06.02 | ₩143,463 | ₩143,650 | ₩143,436 | ₩143,516 | +0.04% | 307만 |
|---|
| 2026.06.01 | ₩142,900 | ₩143,342 | ₩142,819 | ₩143,302 | +0.28% | 427.1만 |
|---|
| 2026.05.29 | ₩143,516 | ₩143,744 | ₩143,489 | ₩143,610 | +0.07% | 316.7만 |
|---|
| 2026.05.28 | ₩143,101 | ₩143,556 | ₩143,101 | ₩143,422 | +0.22% | 371.9만 |
|---|
| 2026.05.27 | ₩142,927 | ₩143,248 | ₩142,846 | ₩143,235 | +0.22% | 355.9만 |
|---|
| 2026.05.26 | ₩142,752 | ₩142,980 | ₩142,726 | ₩142,913 | +0.11% | 456.6만 |
|---|
| 2026.05.22 | ₩142,310 | ₩142,444 | ₩142,163 | ₩142,270 | -0.03% | 285.3만 |
|---|
| 2026.05.21 | ₩141,613 | ₩142,176 | ₩141,587 | ₩142,149 | +0.38% | 316.3만 |
|---|
| 2026.05.20 | ₩141,801 | ₩142,136 | ₩141,667 | ₩141,948 | +0.10% | 404.6만 |
|---|
| 2026.05.19 | ₩141,774 | ₩141,841 | ₩141,453 | ₩141,600 | -0.12% | 521.1만 |
|---|
| 2026.05.18 | ₩142,243 | ₩142,283 | ₩142,002 | ₩142,149 | -0.07% | 461.9만 |
|---|
| 2026.05.15 | ₩142,364 | ₩142,525 | ₩141,881 | ₩142,203 | -0.11% | 521.1만 |
|---|
| 2026.05.14 | ₩143,007 | ₩143,074 | ₩142,900 | ₩142,927 | -0.06% | 493.5만 |
|---|
| 2026.05.13 | ₩143,020 | ₩143,061 | ₩142,860 | ₩142,900 | -0.08% | 259.6만 |
|---|
| 2026.05.12 | ₩143,061 | ₩143,195 | ₩142,940 | ₩143,007 | -0.04% | 259만 |
|---|
| 2026.05.11 | ₩143,436 | ₩143,436 | ₩143,275 | ₩143,302 | -0.09% | 186.6만 |
|---|
| 2026.05.08 | ₩143,476 | ₩143,556 | ₩143,302 | ₩143,382 | -0.07% | 213.2만 |
|---|
| 2026.05.07 | ₩143,422 | ₩143,449 | ₩143,248 | ₩143,369 | -0.04% | 265만 |
|---|
| 2026.05.06 | ₩143,436 | ₩143,449 | ₩143,221 | ₩143,369 | -0.05% | 290.5만 |
|---|
| 2026.05.05 | ₩143,087 | ₩143,141 | ₩142,953 | ₩143,074 | -0.01% | 326.7만 |
|---|
| 2026.05.04 | ₩143,061 | ₩143,114 | ₩142,793 | ₩142,967 | -0.07% | 312.2만 |
|---|
| 2026.05.01 | ₩143,235 | ₩143,275 | ₩143,101 | ₩143,128 | -0.07% | 238.6만 |
|---|
| 2026.04.30 | ₩143,570 | ₩143,677 | ₩143,436 | ₩143,556 | -0.01% | 345.8만 |
|---|
| 2026.04.29 | ₩143,623 | ₩143,650 | ₩143,288 | ₩143,436 | -0.13% | 230.4만 |
|---|
| 2026.04.28 | ₩143,664 | ₩143,798 | ₩143,570 | ₩143,784 | +0.08% | 249.1만 |
|---|
| 2026.04.27 | ₩143,932 | ₩144,039 | ₩143,744 | ₩143,932 | 0.00% | 258.4만 |
|---|
| 2026.04.24 | ₩143,865 | ₩143,958 | ₩143,704 | ₩143,878 | +0.01% | 245.2만 |
|---|
| 2026.04.23 | ₩143,918 | ₩143,918 | ₩143,583 | ₩143,824 | -0.07% | 373.4만 |
|---|
| 2026.04.22 | ₩143,932 | ₩143,945 | ₩143,757 | ₩143,798 | -0.09% | 223.5만 |
|---|
| 2026.04.21 | ₩143,851 | ₩143,958 | ₩143,677 | ₩143,704 | -0.10% | 342.2만 |
|---|
| 2026.04.20 | ₩143,690 | ₩143,972 | ₩143,690 | ₩143,945 | +0.18% | 250.5만 |
|---|
| 2026.04.17 | ₩143,637 | ₩143,945 | ₩143,583 | ₩143,878 | +0.17% | 298.3만 |
|---|
| 2026.04.16 | ₩143,382 | ₩143,503 | ₩143,302 | ₩143,355 | -0.02% | 317.8만 |
|---|
| 2026.04.15 | ₩143,409 | ₩143,476 | ₩143,208 | ₩143,221 | -0.13% | 383.6만 |
|---|
| 2026.04.14 | ₩143,315 | ₩143,503 | ₩143,315 | ₩143,489 | +0.12% | 401.7만 |
|---|
| 2026.04.13 | ₩143,221 | ₩143,449 | ₩143,141 | ₩143,382 | +0.11% | 321.7만 |
|---|
| 2026.04.10 | ₩143,489 | ₩143,570 | ₩143,154 | ₩143,168 | -0.22% | 293.9만 |
|---|
| 2026.04.09 | ₩143,101 | ₩143,543 | ₩142,980 | ₩143,382 | +0.20% | 607.6만 |
|---|
| 2026.04.08 | ₩143,637 | ₩143,744 | ₩142,967 | ₩143,061 | -0.40% | 628.8만 |
|---|
| 2026.04.07 | ₩142,458 | ₩142,833 | ₩142,444 | ₩142,806 | +0.24% | 313.2만 |
|---|
| 2026.04.06 | ₩142,364 | ₩142,712 | ₩142,364 | ₩142,645 | +0.20% | 328.8만 |
|---|
| 2026.04.02 | ₩142,082 | ₩142,739 | ₩142,082 | ₩142,699 | +0.43% | 339.9만 |
|---|
| 2026.04.01 | ₩142,324 | ₩142,471 | ₩142,243 | ₩142,458 | +0.09% | 401.8만 |
|---|
| 2026.03.31 | ₩142,203 | ₩142,592 | ₩142,176 | ₩142,243 | +0.03% | 467만 |
|---|
| 2026.03.30 | ₩141,814 | ₩142,123 | ₩141,814 | ₩141,975 | +0.11% | 457.8만 |
|---|
| 2026.03.27 | ₩141,412 | ₩141,613 | ₩141,118 | ₩141,560 | +0.10% | 383.7만 |
|---|
| 2026.03.26 | ₩141,908 | ₩141,908 | ₩141,479 | ₩141,506 | -0.28% | 440만 |
|---|
| 2026.03.25 | ₩141,922 | ₩142,096 | ₩141,801 | ₩142,042 | +0.08% | 528.9만 |
|---|
| 2026.03.24 | ₩142,203 | ₩142,484 | ₩141,560 | ₩141,600 | -0.42% | 621.8만 |
|---|
| 2026.03.23 | ₩142,364 | ₩142,712 | ₩142,163 | ₩142,592 | +0.16% | 460.7만 |
|---|
| 2026.03.20 | ₩143,020 | ₩143,020 | ₩141,881 | ₩141,922 | -0.77% | 763.9만 |
|---|
| 2026.03.19 | ₩143,181 | ₩143,342 | ₩142,940 | ₩143,181 | 0.00% | 539.3만 |
|---|
| 2026.03.18 | ₩143,570 | ₩143,623 | ₩143,329 | ₩143,342 | -0.16% | 360.1만 |
|---|
| 2026.03.17 | ₩143,945 | ₩143,945 | ₩143,556 | ₩143,677 | -0.19% | 503.6만 |
|---|
| 2026.03.16 | ₩144,012 | ₩144,079 | ₩143,704 | ₩143,891 | -0.08% | 578.7만 |
|---|
| 2026.03.13 | ₩143,409 | ₩143,744 | ₩143,409 | ₩143,717 | +0.21% | 572.2만 |
|---|
| 2026.03.12 | ₩143,798 | ₩143,798 | ₩143,221 | ₩143,355 | -0.31% | 494.5만 |
|---|
| 2026.03.11 | ₩143,891 | ₩143,958 | ₩143,570 | ₩143,704 | -0.13% | 239만 |
|---|
| 2026.03.10 | ₩144,226 | ₩144,253 | ₩143,972 | ₩144,012 | -0.15% | 245.7만 |
|---|
| 2026.03.09 | ₩143,918 | ₩144,374 | ₩143,824 | ₩144,293 | +0.26% | 266.6만 |
|---|
| 2026.03.06 | ₩143,932 | ₩144,146 | ₩143,784 | ₩144,119 | +0.13% | 436.7만 |
|---|
| 2026.03.05 | ₩144,173 | ₩144,307 | ₩143,999 | ₩144,213 | +0.03% | 370.8만 |
|---|
| 2026.03.04 | ₩144,508 | ₩144,615 | ₩144,226 | ₩144,387 | -0.08% | 405.8만 |
|---|
| 2026.03.03 | ₩144,655 | ₩144,655 | ₩144,200 | ₩144,401 | -0.18% | 446.1만 |
|---|
| 2026.03.02 | ₩145,191 | ₩145,473 | ₩144,977 | ₩145,084 | -0.07% | 311.8만 |
|---|
| 2026.02.27 | ₩146,062 | ₩146,062 | ₩145,888 | ₩145,955 | -0.07% | 242.7만 |
|---|
| 2026.02.26 | ₩145,754 | ₩145,968 | ₩145,754 | ₩145,955 | +0.14% | 243.1만 |
|---|
| 2026.02.25 | ₩145,580 | ₩145,794 | ₩145,566 | ₩145,727 | +0.10% | 267.5만 |
|---|
| 2026.02.24 | ₩145,459 | ₩145,674 | ₩145,392 | ₩145,674 | +0.15% | 182.1만 |
|---|
| 2026.02.23 | ₩145,526 | ₩145,593 | ₩145,406 | ₩145,406 | -0.08% | 302.9만 |
|---|
| 2026.02.20 | ₩145,352 | ₩145,486 | ₩145,258 | ₩145,446 | +0.06% | 362.7만 |
|---|
| 2026.02.19 | ₩145,164 | ₩145,365 | ₩145,164 | ₩145,339 | +0.12% | 244.4만 |
|---|
| 2026.02.18 | ₩145,097 | ₩145,231 | ₩145,030 | ₩145,138 | +0.03% | 193만 |
|---|
| 2026.02.17 | ₩145,124 | ₩145,298 | ₩145,044 | ₩145,164 | +0.03% | 350.4만 |
|---|
| 2026.02.13 | ₩144,963 | ₩145,231 | ₩144,937 | ₩145,071 | +0.07% | 449만 |
|---|
| 2026.02.12 | ₩144,669 | ₩144,896 | ₩144,655 | ₩144,843 | +0.12% | 318.2만 |
|---|
| 2026.02.11 | ₩144,427 | ₩144,561 | ₩144,414 | ₩144,494 | +0.05% | 282.6만 |
|---|
| 2026.02.10 | ₩144,709 | ₩144,856 | ₩144,628 | ₩144,669 | -0.03% | 207.4만 |
|---|
| 2026.02.09 | ₩144,360 | ₩144,548 | ₩144,280 | ₩144,441 | +0.06% | 302.1만 |
|---|
| 2026.02.06 | ₩144,561 | ₩144,588 | ₩144,280 | ₩144,307 | -0.18% | 361.7만 |
|---|
| 2026.02.05 | ₩144,427 | ₩144,628 | ₩144,387 | ₩144,468 | +0.03% | 450만 |
|---|
| 2026.02.04 | ₩144,146 | ₩144,401 | ₩144,119 | ₩144,213 | +0.05% | 401.3만 |
|---|
| 2026.02.03 | ₩144,213 | ₩144,253 | ₩144,066 | ₩144,226 | +0.01% | 348.4만 |
|---|
| 2026.02.02 | ₩144,133 | ₩144,334 | ₩144,106 | ₩144,267 | +0.09% | 269.3만 |
|---|
| 2026.01.30 | ₩144,334 | ₩144,669 | ₩144,267 | ₩144,521 | +0.13% | 366.1만 |
|---|
| 2026.01.29 | ₩144,360 | ₩144,548 | ₩144,320 | ₩144,320 | -0.03% | 417.4만 |
|---|
| 2026.01.28 | ₩144,320 | ₩144,535 | ₩144,280 | ₩144,468 | +0.10% | 610.7만 |
|---|
| 2026.01.27 | ₩144,293 | ₩144,414 | ₩144,267 | ₩144,360 | +0.05% | 276.8만 |
|---|
| 2026.01.26 | ₩144,226 | ₩144,374 | ₩144,226 | ₩144,267 | +0.03% | 284.1만 |
|---|
| 2026.01.23 | ₩144,039 | ₩144,226 | ₩144,025 | ₩144,200 | +0.11% | 311.8만 |
|---|
| 2026.01.22 | ₩143,972 | ₩144,106 | ₩143,932 | ₩144,039 | +0.05% | 366.4만 |
|---|
| 2026.01.21 | ₩143,771 | ₩144,106 | ₩143,583 | ₩144,052 | +0.20% | 451.2만 |
|---|
| 2026.01.20 | ₩144,025 | ₩144,039 | ₩143,530 | ₩143,690 | -0.23% | 569.3만 |
|---|
| 2026.01.16 | ₩144,401 | ₩144,441 | ₩144,159 | ₩144,200 | -0.14% | 420.5만 |
|---|
| 2026.01.15 | ₩144,521 | ₩144,521 | ₩144,334 | ₩144,360 | -0.11% | 353.9만 |
|---|
| 2026.01.14 | ₩144,293 | ₩144,441 | ₩144,213 | ₩144,414 | +0.08% | 588.3만 |
|---|
| 2026.01.13 | ₩144,347 | ₩144,347 | ₩144,025 | ₩144,173 | -0.12% | 635.9만 |
|---|
| 2026.01.12 | ₩144,173 | ₩144,226 | ₩144,052 | ₩144,119 | -0.04% | 465.6만 |
|---|
| 2026.01.09 | ₩144,106 | ₩144,307 | ₩144,092 | ₩144,267 | +0.11% | 359.5만 |
|---|
| 2026.01.08 | ₩144,052 | ₩144,240 | ₩144,052 | ₩144,092 | +0.03% | 513.7만 |
|---|
| 2026.01.07 | ₩144,079 | ₩144,293 | ₩144,079 | ₩144,253 | +0.12% | 416.5만 |
|---|
| 2026.01.06 | ₩143,731 | ₩143,958 | ₩143,650 | ₩143,945 | +0.15% | 440만 |
|---|
| 2026.01.05 | ₩143,811 | ₩143,865 | ₩143,717 | ₩143,838 | +0.02% | 486만 |
|---|
| 2026.01.02 | ₩143,664 | ₩143,704 | ₩143,556 | ₩143,704 | +0.03% | 275.2만 |
|---|
| 2025.12.31 | ₩143,436 | ₩143,650 | ₩143,436 | ₩143,530 | +0.07% | 270.6만 |
|---|
| 2025.12.30 | ₩143,315 | ₩143,570 | ₩143,315 | ₩143,516 | +0.14% | 376.7만 |
|---|
| 2025.12.29 | ₩143,288 | ₩143,449 | ₩143,275 | ₩143,436 | +0.10% | 559.3만 |
|---|
| 2025.12.26 | ₩143,315 | ₩143,422 | ₩143,181 | ₩143,235 | -0.06% | 295.2만 |
|---|
| 2025.12.24 | ₩143,114 | ₩143,342 | ₩143,087 | ₩143,329 | +0.15% | 242.7만 |
|---|
| 2025.12.23 | ₩142,833 | ₩143,168 | ₩142,806 | ₩143,101 | +0.19% | 340.7만 |
|---|
| 2025.12.22 | ₩142,994 | ₩143,061 | ₩142,967 | ₩143,020 | +0.02% | 305.9만 |
|---|
| 2025.12.19 | ₩142,940 | ₩143,047 | ₩142,913 | ₩142,994 | +0.04% | 299.6만 |
|---|
| 2025.12.18 | ₩143,570 | ₩143,597 | ₩143,355 | ₩143,409 | -0.11% | 306.3만 |
|---|
| 2025.12.17 | ₩143,262 | ₩143,409 | ₩143,195 | ₩143,329 | +0.05% | 284.7만 |
|---|
| 2025.12.16 | ₩143,101 | ₩143,382 | ₩143,101 | ₩143,369 | +0.19% | 289.9만 |
|---|
| 2025.12.15 | ₩143,369 | ₩143,449 | ₩143,061 | ₩143,168 | -0.14% | 369.1만 |
|---|
| 2025.12.12 | ₩143,087 | ₩143,288 | ₩143,061 | ₩143,181 | +0.07% | 322.1만 |
|---|
| 2025.12.11 | ₩143,396 | ₩143,583 | ₩143,248 | ₩143,342 | -0.04% | 335.4만 |
|---|
| 2025.12.10 | ₩143,087 | ₩143,369 | ₩143,074 | ₩143,342 | +0.18% | 450.6만 |
|---|
| 2025.12.09 | ₩143,302 | ₩143,355 | ₩143,061 | ₩143,101 | -0.14% | 298.4만 |
|---|
| 2025.12.08 | ₩143,195 | ₩143,248 | ₩143,114 | ₩143,181 | -0.01% | 265.6만 |
|---|
| 2025.12.05 | ₩143,181 | ₩143,262 | ₩143,141 | ₩143,262 | +0.06% | 325만 |
|---|
| 2025.12.04 | ₩143,087 | ₩143,221 | ₩143,034 | ₩143,195 | +0.07% | 299.5만 |
|---|
| 2025.12.03 | ₩143,195 | ₩143,422 | ₩143,154 | ₩143,208 | +0.01% | 404.4만 |
|---|
| 2025.12.02 | ₩143,208 | ₩143,208 | ₩142,994 | ₩143,128 | -0.06% | 270.6만 |
|---|
| 2025.12.01 | ₩143,208 | ₩143,262 | ₩143,114 | ₩143,208 | 0.00% | 342.4만 |
|---|
| 2025.11.28 | ₩143,811 | ₩144,052 | ₩143,811 | ₩143,958 | +0.10% | 274.9만 |
|---|
| 2025.11.26 | ₩143,650 | ₩143,958 | ₩143,623 | ₩143,918 | +0.19% | 403.4만 |
|---|
| 2025.11.25 | ₩143,717 | ₩143,784 | ₩143,664 | ₩143,717 | 0.00% | 473.6만 |
|---|
| 2025.11.24 | ₩143,664 | ₩143,757 | ₩143,623 | ₩143,650 | -0.01% | 539.9만 |
|---|
| 2025.11.21 | ₩143,771 | ₩143,771 | ₩143,570 | ₩143,597 | -0.12% | 486.4만 |
|---|
| 2025.11.20 | ₩143,610 | ₩143,731 | ₩143,449 | ₩143,543 | -0.05% | 598.1만 |
|---|
| 2025.11.19 | ₩143,798 | ₩143,824 | ₩143,422 | ₩143,449 | -0.24% | 360만 |
|---|
| 2025.11.18 | ₩143,771 | ₩143,798 | ₩143,583 | ₩143,664 | -0.07% | 410.2만 |
|---|
| 2025.11.17 | ₩143,503 | ₩143,664 | ₩143,463 | ₩143,503 | 0.00% | 362만 |
|---|
| 2025.11.14 | ₩143,798 | ₩143,838 | ₩143,288 | ₩143,342 | -0.32% | 552.2만 |
|---|
| 2025.11.13 | ₩143,704 | ₩143,865 | ₩143,583 | ₩143,637 | -0.05% | 454.9만 |
|---|
| 2025.11.12 | ₩143,999 | ₩144,012 | ₩143,798 | ₩143,878 | -0.08% | 403.4만 |
|---|
| 2025.11.11 | ₩143,905 | ₩144,133 | ₩143,811 | ₩144,106 | +0.14% | 227.9만 |
|---|
| 2025.11.10 | ₩143,664 | ₩143,771 | ₩143,623 | ₩143,744 | +0.06% | 248.1만 |
|---|
| 2025.11.07 | ₩143,556 | ₩143,798 | ₩143,556 | ₩143,677 | +0.08% | 465.3만 |
|---|
| 2025.11.06 | ₩143,690 | ₩143,717 | ₩143,503 | ₩143,690 | 0.00% | 450.8만 |
|---|
| 2025.11.05 | ₩143,556 | ₩143,583 | ₩143,315 | ₩143,369 | -0.13% | 481.9만 |
|---|
| 2025.11.04 | ₩143,516 | ₩143,771 | ₩143,489 | ₩143,690 | +0.12% | 369.8만 |
|---|
| 2025.11.03 | ₩143,530 | ₩143,610 | ₩143,409 | ₩143,463 | -0.05% | 683.3만 |
|---|
| 2025.10.31 | ₩144,039 | ₩144,200 | ₩143,985 | ₩144,025 | -0.01% | 317.8만 |
|---|
| 2025.10.30 | ₩143,556 | ₩143,972 | ₩143,476 | ₩143,865 | +0.21% | 491.4만 |
|---|
| 2025.10.29 | ₩144,092 | ₩144,200 | ₩143,798 | ₩143,918 | -0.12% | 439.1만 |
|---|
| 2025.10.28 | ₩144,200 | ₩144,267 | ₩144,092 | ₩144,119 | -0.06% | 380.7만 |
|---|
| 2025.10.27 | ₩144,119 | ₩144,293 | ₩144,066 | ₩144,200 | +0.06% | 409만 |
|---|
| 2025.10.24 | ₩144,226 | ₩144,226 | ₩144,092 | ₩144,186 | -0.03% | 321.9만 |
|---|
| 2025.10.23 | ₩144,052 | ₩144,119 | ₩143,945 | ₩144,092 | +0.03% | 332.5만 |
|---|
| 2025.10.22 | ₩144,280 | ₩144,307 | ₩144,106 | ₩144,186 | -0.07% | 269.5만 |
|---|
| 2025.10.21 | ₩144,186 | ₩144,253 | ₩144,079 | ₩144,159 | -0.02% | 487.2만 |
|---|
| 2025.10.20 | ₩144,079 | ₩144,213 | ₩144,025 | ₩144,066 | -0.01% | 267.5만 |
|---|
| 2025.10.17 | ₩143,798 | ₩143,972 | ₩143,798 | ₩143,945 | +0.10% | 273.3만 |
|---|
| 2025.10.16 | ₩143,516 | ₩143,972 | ₩143,503 | ₩143,945 | +0.30% | 497.2만 |
|---|
| 2025.10.15 | ₩143,409 | ₩143,556 | ₩143,329 | ₩143,516 | +0.07% | 430.6만 |
|---|
| 2025.10.14 | ₩143,369 | ₩143,436 | ₩143,248 | ₩143,315 | -0.04% | 249.6만 |
|---|
| 2025.10.13 | ₩143,248 | ₩143,422 | ₩143,168 | ₩143,396 | +0.10% | 151.5만 |
|---|
| 2025.10.10 | ₩143,128 | ₩143,235 | ₩142,927 | ₩143,181 | +0.04% | 514.8만 |
|---|