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 | ₩135,212 | ₩135,574 | ₩135,146 | ₩135,279 | +0.05% | 2297.8만 |
| 2026.10.08 | ₩134,276 | ₩134,958 | ₩134,062 | ₩134,824 | +0.41% | 2444.6만 |
| 2026.10.07 | ₩134,236 | ₩134,851 | ₩134,195 | ₩134,530 | +0.22% | 2359.5만 |
| 2026.10.06 | ₩135,266 | ₩135,413 | ₩134,824 | ₩135,199 | -0.05% | 1468.1만 |
| 2026.10.05 | ₩135,266 | ₩135,373 | ₩134,637 | ₩135,333 | +0.05% | 2146.1만 |
| 2026.10.02 | ₩136,109 | ₩136,604 | ₩134,958 | ₩135,119 | -0.73% | 2106.7만 |
| 2026.10.01 | ₩135,494 | ₩136,029 | ₩135,172 | ₩135,627 | +0.10% | 1871.9만 |
| 2026.09.30 | ₩134,717 | ₩135,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,306 |
| +0.44% |
| 2392.9만 |
| 2026.09.29 | ₩134,329 | ₩134,517 | ₩133,928 | ₩134,209 | -0.09% | 2456.5만 |
|---|
| 2026.09.28 | ₩134,918 | ₩134,958 | ₩134,062 | ₩134,650 | -0.20% | 2720.7만 |
|---|
| 2026.09.25 | ₩135,842 | ₩135,868 | ₩135,159 | ₩135,400 | -0.33% | 1682.6만 |
|---|
| 2026.09.24 | ₩136,551 | ₩136,725 | ₩135,614 | ₩135,962 | -0.43% | 1724.5만 |
|---|
| 2026.09.23 | ₩137,581 | ₩137,608 | ₩136,096 | ₩136,564 | -0.74% | 1512.2만 |
|---|
| 2026.09.22 | ₩137,608 | ₩137,702 | ₩137,474 | ₩137,514 | -0.07% | 1952.9만 |
|---|
| 2026.09.21 | ₩137,903 | ₩137,929 | ₩137,501 | ₩137,662 | -0.17% | 874.3만 |
|---|
| 2026.09.18 | ₩137,836 | ₩137,903 | ₩137,340 | ₩137,688 | -0.11% | 839만 |
|---|
| 2026.09.17 | ₩138,170 | ₩138,170 | ₩137,836 | ₩138,063 | -0.08% | 1157.7만 |
|---|
| 2026.09.16 | ₩137,688 | ₩138,010 | ₩137,501 | ₩137,608 | -0.06% | 1414.9만 |
|---|
| 2026.09.15 | ₩137,916 | ₩137,996 | ₩137,555 | ₩137,675 | -0.17% | 1128.4만 |
|---|
| 2026.09.14 | ₩138,063 | ₩138,224 | ₩137,795 | ₩137,996 | -0.05% | 1250.9만 |
|---|
| 2026.09.11 | ₩137,688 | ₩138,425 | ₩137,688 | ₩138,077 | +0.28% | 1769.8만 |
|---|
| 2026.09.10 | ₩137,648 | ₩137,956 | ₩137,381 | ₩137,474 | -0.13% | 2030.3만 |
|---|
| 2026.09.09 | ₩139,161 | ₩139,241 | ₩138,451 | ₩138,491 | -0.48% | 1248.6만 |
|---|
| 2026.09.08 | ₩139,254 | ₩139,415 | ₩139,040 | ₩139,214 | -0.03% | 789.6만 |
|---|
| 2026.09.04 | ₩139,428 | ₩139,549 | ₩139,187 | ₩139,228 | -0.14% | 700.4만 |
|---|
| 2026.09.03 | ₩139,723 | ₩139,857 | ₩139,174 | ₩139,187 | -0.38% | 763만 |
|---|
| 2026.09.02 | ₩139,616 | ₩139,709 | ₩139,308 | ₩139,482 | -0.10% | 810.9만 |
|---|
| 2026.09.01 | ₩139,870 | ₩140,071 | ₩139,388 | ₩139,629 | -0.17% | 1021.9만 |
|---|
| 2026.08.31 | ₩140,552 | ₩140,780 | ₩140,392 | ₩140,660 | +0.08% | 388.1만 |
|---|
| 2026.08.28 | ₩141,061 | ₩141,235 | ₩140,726 | ₩140,820 | -0.17% | 329.7만 |
|---|
| 2026.08.27 | ₩141,195 | ₩141,195 | ₩140,981 | ₩141,048 | -0.10% | 365.2만 |
|---|
| 2026.08.26 | ₩141,369 | ₩141,369 | ₩141,074 | ₩141,128 | -0.17% | 244.9만 |
|---|
| 2026.08.25 | ₩141,275 | ₩141,369 | ₩141,074 | ₩141,302 | +0.02% | 391.8만 |
|---|
| 2026.08.24 | ₩141,101 | ₩141,235 | ₩141,048 | ₩141,074 | -0.02% | 465.1만 |
|---|
| 2026.08.21 | ₩141,141 | ₩141,235 | ₩140,914 | ₩140,981 | -0.11% | 436.2만 |
|---|
| 2026.08.20 | ₩141,141 | ₩141,382 | ₩140,954 | ₩141,155 | +0.01% | 467.6만 |
|---|
| 2026.08.19 | ₩141,529 | ₩141,583 | ₩141,289 | ₩141,436 | -0.07% | 471.5만 |
|---|
| 2026.08.18 | ₩141,289 | ₩141,289 | ₩140,593 | ₩141,021 | -0.19% | 595.6만 |
|---|
| 2026.08.17 | ₩141,690 | ₩141,717 | ₩141,181 | ₩141,275 | -0.29% | 538.1만 |
|---|
| 2026.08.14 | ₩142,145 | ₩142,172 | ₩141,610 | ₩141,677 | -0.33% | 335.9만 |
|---|
| 2026.08.13 | ₩141,998 | ₩142,266 | ₩141,958 | ₩142,078 | +0.06% | 325만 |
|---|
| 2026.08.12 | ₩141,958 | ₩142,011 | ₩141,797 | ₩141,837 | -0.08% | 450.3만 |
|---|
| 2026.08.11 | ₩141,770 | ₩141,824 | ₩141,610 | ₩141,770 | 0.00% | 321.5만 |
|---|
| 2026.08.10 | ₩141,784 | ₩141,797 | ₩141,583 | ₩141,663 | -0.08% | 420.8만 |
|---|
| 2026.08.07 | ₩141,770 | ₩141,864 | ₩141,663 | ₩141,784 | +0.01% | 371.2만 |
|---|
| 2026.08.06 | ₩141,503 | ₩141,610 | ₩141,382 | ₩141,409 | -0.07% | 471.6만 |
|---|
| 2026.08.05 | ₩141,516 | ₩141,663 | ₩141,503 | ₩141,623 | +0.08% | 569.4만 |
|---|
| 2026.08.04 | ₩141,302 | ₩141,556 | ₩141,275 | ₩141,543 | +0.17% | 494.8만 |
|---|
| 2026.08.03 | ₩141,208 | ₩141,329 | ₩141,034 | ₩141,128 | -0.06% | 298.3만 |
|---|
| 2026.07.31 | ₩141,489 | ₩141,516 | ₩141,195 | ₩141,382 | -0.08% | 401.2만 |
|---|
| 2026.07.30 | ₩141,556 | ₩141,596 | ₩141,195 | ₩141,543 | -0.01% | 368만 |
|---|
| 2026.07.29 | ₩141,797 | ₩142,011 | ₩141,516 | ₩141,556 | -0.17% | 614만 |
|---|
| 2026.07.28 | ₩141,690 | ₩141,918 | ₩141,596 | ₩141,864 | +0.12% | 503.5만 |
|---|
| 2026.07.27 | ₩141,677 | ₩141,784 | ₩141,583 | ₩141,596 | -0.06% | 461.6만 |
|---|
| 2026.07.24 | ₩140,994 | ₩141,516 | ₩140,981 | ₩141,262 | +0.19% | 1014.3만 |
|---|
| 2026.07.23 | ₩141,329 | ₩141,503 | ₩140,660 | ₩140,874 | -0.32% | 791.8만 |
|---|
| 2026.07.22 | ₩142,038 | ₩142,359 | ₩141,677 | ₩141,703 | -0.24% | 368만 |
|---|
| 2026.07.21 | ₩142,466 | ₩142,600 | ₩142,078 | ₩142,092 | -0.26% | 280만 |
|---|
| 2026.07.20 | ₩142,721 | ₩142,801 | ₩142,373 | ₩142,399 | -0.23% | 228.5만 |
|---|
| 2026.07.17 | ₩142,734 | ₩142,761 | ₩142,533 | ₩142,640 | -0.07% | 231.4만 |
|---|
| 2026.07.16 | ₩142,814 | ₩142,881 | ₩142,573 | ₩142,694 | -0.08% | 404.2만 |
|---|
| 2026.07.15 | ₩143,202 | ₩143,202 | ₩142,868 | ₩142,881 | -0.22% | 338.5만 |
|---|
| 2026.07.14 | ₩143,176 | ₩143,323 | ₩143,082 | ₩143,135 | -0.03% | 304.7만 |
|---|
| 2026.07.13 | ₩143,149 | ₩143,202 | ₩142,975 | ₩143,069 | -0.06% | 240.4만 |
|---|
| 2026.07.10 | ₩143,122 | ₩143,256 | ₩143,069 | ₩143,216 | +0.07% | 175.3만 |
|---|
| 2026.07.09 | ₩143,189 | ₩143,363 | ₩143,122 | ₩143,122 | -0.05% | 346.5만 |
|---|
| 2026.07.08 | ₩143,162 | ₩143,483 | ₩143,069 | ₩143,082 | -0.06% | 495.3만 |
|---|
| 2026.07.07 | ₩143,711 | ₩143,845 | ₩143,443 | ₩143,524 | -0.13% | 442.2만 |
|---|
| 2026.07.06 | ₩143,764 | ₩143,992 | ₩143,764 | ₩143,965 | +0.14% | 390.2만 |
|---|
| 2026.07.02 | ₩143,751 | ₩143,898 | ₩143,550 | ₩143,872 | +0.08% | 253.3만 |
|---|
| 2026.07.01 | ₩143,390 | ₩143,724 | ₩143,336 | ₩143,657 | +0.19% | 337.4만 |
|---|
| 2026.06.30 | ₩144,193 | ₩144,233 | ₩144,005 | ₩144,032 | -0.11% | 374.9만 |
|---|
| 2026.06.29 | ₩143,952 | ₩144,193 | ₩143,845 | ₩144,153 | +0.14% | 214.8만 |
|---|
| 2026.06.26 | ₩143,898 | ₩144,032 | ₩143,845 | ₩144,005 | +0.07% | 334.8만 |
|---|
| 2026.06.25 | ₩143,979 | ₩144,032 | ₩143,845 | ₩143,979 | 0.00% | 289.2만 |
|---|
| 2026.06.24 | ₩143,764 | ₩143,965 | ₩143,764 | ₩143,818 | +0.04% | 336만 |
|---|
| 2026.06.23 | ₩143,497 | ₩143,671 | ₩143,470 | ₩143,550 | +0.04% | 279만 |
|---|
| 2026.06.22 | ₩143,644 | ₩143,671 | ₩143,470 | ₩143,631 | -0.01% | 322.7만 |
|---|
| 2026.06.18 | ₩143,590 | ₩143,711 | ₩143,550 | ₩143,644 | +0.04% | 264만 |
|---|
| 2026.06.17 | ₩143,497 | ₩143,604 | ₩143,149 | ₩143,176 | -0.22% | 340만 |
|---|
| 2026.06.16 | ₩143,457 | ₩143,684 | ₩143,417 | ₩143,430 | -0.02% | 300.4만 |
|---|
| 2026.06.15 | ₩143,483 | ₩143,631 | ₩143,403 | ₩143,430 | -0.04% | 251.5만 |
|---|
| 2026.06.12 | ₩143,283 | ₩143,336 | ₩142,948 | ₩143,269 | -0.01% | 326.2만 |
|---|
| 2026.06.11 | ₩143,055 | ₩143,497 | ₩142,895 | ₩143,283 | +0.16% | 659.7만 |
|---|
| 2026.06.10 | ₩143,309 | ₩143,403 | ₩142,801 | ₩142,961 | -0.24% | 311.3만 |
|---|
| 2026.06.09 | ₩143,296 | ₩143,390 | ₩143,095 | ₩143,256 | -0.03% | 315.6만 |
|---|
| 2026.06.08 | ₩143,336 | ₩143,403 | ₩143,055 | ₩143,122 | -0.15% | 360.9만 |
|---|
| 2026.06.05 | ₩143,109 | ₩143,202 | ₩142,921 | ₩143,162 | +0.04% | 315.1만 |
|---|
| 2026.06.04 | ₩143,363 | ₩143,510 | ₩143,243 | ₩143,457 | +0.07% | 228.8만 |
|---|
| 2026.06.03 | ₩143,149 | ₩143,376 | ₩142,975 | ₩143,216 | +0.05% | 403.9만 |
|---|
| 2026.06.02 | ₩143,283 | ₩143,470 | ₩143,256 | ₩143,336 | +0.04% | 307만 |
|---|
| 2026.06.01 | ₩142,721 | ₩143,162 | ₩142,640 | ₩143,122 | +0.28% | 427.1만 |
|---|
| 2026.05.29 | ₩143,336 | ₩143,564 | ₩143,309 | ₩143,430 | +0.07% | 316.7만 |
|---|
| 2026.05.28 | ₩142,921 | ₩143,376 | ₩142,921 | ₩143,243 | +0.22% | 371.9만 |
|---|
| 2026.05.27 | ₩142,747 | ₩143,069 | ₩142,667 | ₩143,055 | +0.22% | 355.9만 |
|---|
| 2026.05.26 | ₩142,573 | ₩142,801 | ₩142,547 | ₩142,734 | +0.11% | 456.6만 |
|---|
| 2026.05.22 | ₩142,132 | ₩142,266 | ₩141,984 | ₩142,092 | -0.03% | 285.3만 |
|---|
| 2026.05.21 | ₩141,436 | ₩141,998 | ₩141,409 | ₩141,971 | +0.38% | 316.3만 |
|---|
| 2026.05.20 | ₩141,623 | ₩141,958 | ₩141,489 | ₩141,770 | +0.10% | 404.6만 |
|---|
| 2026.05.19 | ₩141,596 | ₩141,663 | ₩141,275 | ₩141,422 | -0.12% | 521.1만 |
|---|
| 2026.05.18 | ₩142,065 | ₩142,105 | ₩141,824 | ₩141,971 | -0.07% | 461.9만 |
|---|
| 2026.05.15 | ₩142,185 | ₩142,346 | ₩141,703 | ₩142,025 | -0.11% | 521.1만 |
|---|
| 2026.05.14 | ₩142,828 | ₩142,895 | ₩142,721 | ₩142,747 | -0.06% | 493.5만 |
|---|
| 2026.05.13 | ₩142,841 | ₩142,881 | ₩142,680 | ₩142,721 | -0.08% | 259.6만 |
|---|
| 2026.05.12 | ₩142,881 | ₩143,015 | ₩142,761 | ₩142,828 | -0.04% | 259만 |
|---|
| 2026.05.11 | ₩143,256 | ₩143,256 | ₩143,095 | ₩143,122 | -0.09% | 186.6만 |
|---|
| 2026.05.08 | ₩143,296 | ₩143,376 | ₩143,122 | ₩143,202 | -0.07% | 213.2만 |
|---|
| 2026.05.07 | ₩143,243 | ₩143,269 | ₩143,069 | ₩143,189 | -0.04% | 265만 |
|---|
| 2026.05.06 | ₩143,256 | ₩143,269 | ₩143,042 | ₩143,189 | -0.05% | 290.5만 |
|---|
| 2026.05.05 | ₩142,908 | ₩142,961 | ₩142,774 | ₩142,895 | -0.01% | 326.7만 |
|---|
| 2026.05.04 | ₩142,881 | ₩142,935 | ₩142,614 | ₩142,787 | -0.07% | 312.2만 |
|---|
| 2026.05.01 | ₩143,055 | ₩143,095 | ₩142,921 | ₩142,948 | -0.07% | 238.6만 |
|---|
| 2026.04.30 | ₩143,390 | ₩143,497 | ₩143,256 | ₩143,376 | -0.01% | 345.8만 |
|---|
| 2026.04.29 | ₩143,443 | ₩143,470 | ₩143,109 | ₩143,256 | -0.13% | 230.4만 |
|---|
| 2026.04.28 | ₩143,483 | ₩143,617 | ₩143,390 | ₩143,604 | +0.08% | 249.1만 |
|---|
| 2026.04.27 | ₩143,751 | ₩143,858 | ₩143,564 | ₩143,751 | 0.00% | 258.4만 |
|---|
| 2026.04.24 | ₩143,684 | ₩143,778 | ₩143,524 | ₩143,698 | +0.01% | 245.2만 |
|---|
| 2026.04.23 | ₩143,738 | ₩143,738 | ₩143,403 | ₩143,644 | -0.07% | 373.4만 |
|---|
| 2026.04.22 | ₩143,751 | ₩143,764 | ₩143,577 | ₩143,617 | -0.09% | 223.5만 |
|---|
| 2026.04.21 | ₩143,671 | ₩143,778 | ₩143,497 | ₩143,524 | -0.10% | 342.2만 |
|---|
| 2026.04.20 | ₩143,510 | ₩143,791 | ₩143,510 | ₩143,764 | +0.18% | 250.5만 |
|---|
| 2026.04.17 | ₩143,457 | ₩143,764 | ₩143,403 | ₩143,698 | +0.17% | 298.3만 |
|---|
| 2026.04.16 | ₩143,202 | ₩143,323 | ₩143,122 | ₩143,176 | -0.02% | 317.8만 |
|---|
| 2026.04.15 | ₩143,229 | ₩143,296 | ₩143,028 | ₩143,042 | -0.13% | 383.6만 |
|---|
| 2026.04.14 | ₩143,135 | ₩143,323 | ₩143,135 | ₩143,309 | +0.12% | 401.7만 |
|---|
| 2026.04.13 | ₩143,042 | ₩143,269 | ₩142,961 | ₩143,202 | +0.11% | 321.7만 |
|---|
| 2026.04.10 | ₩143,309 | ₩143,390 | ₩142,975 | ₩142,988 | -0.22% | 293.9만 |
|---|
| 2026.04.09 | ₩142,921 | ₩143,363 | ₩142,801 | ₩143,202 | +0.20% | 607.6만 |
|---|
| 2026.04.08 | ₩143,457 | ₩143,564 | ₩142,787 | ₩142,881 | -0.40% | 628.8만 |
|---|
| 2026.04.07 | ₩142,279 | ₩142,654 | ₩142,266 | ₩142,627 | +0.24% | 313.2만 |
|---|
| 2026.04.06 | ₩142,185 | ₩142,533 | ₩142,185 | ₩142,466 | +0.20% | 328.8만 |
|---|
| 2026.04.02 | ₩141,904 | ₩142,560 | ₩141,904 | ₩142,520 | +0.43% | 339.9만 |
|---|
| 2026.04.01 | ₩142,145 | ₩142,292 | ₩142,065 | ₩142,279 | +0.09% | 401.8만 |
|---|
| 2026.03.31 | ₩142,025 | ₩142,413 | ₩141,998 | ₩142,065 | +0.03% | 467만 |
|---|
| 2026.03.30 | ₩141,637 | ₩141,944 | ₩141,637 | ₩141,797 | +0.11% | 457.8만 |
|---|
| 2026.03.27 | ₩141,235 | ₩141,436 | ₩140,941 | ₩141,382 | +0.10% | 383.7만 |
|---|
| 2026.03.26 | ₩141,730 | ₩141,730 | ₩141,302 | ₩141,329 | -0.28% | 440만 |
|---|
| 2026.03.25 | ₩141,744 | ₩141,918 | ₩141,623 | ₩141,864 | +0.08% | 528.9만 |
|---|
| 2026.03.24 | ₩142,025 | ₩142,306 | ₩141,382 | ₩141,422 | -0.42% | 621.8만 |
|---|
| 2026.03.23 | ₩142,185 | ₩142,533 | ₩141,984 | ₩142,413 | +0.16% | 460.7만 |
|---|
| 2026.03.20 | ₩142,841 | ₩142,841 | ₩141,703 | ₩141,744 | -0.77% | 763.9만 |
|---|
| 2026.03.19 | ₩143,002 | ₩143,162 | ₩142,761 | ₩143,002 | 0.00% | 539.3만 |
|---|
| 2026.03.18 | ₩143,390 | ₩143,443 | ₩143,149 | ₩143,162 | -0.16% | 360.1만 |
|---|
| 2026.03.17 | ₩143,764 | ₩143,764 | ₩143,376 | ₩143,497 | -0.19% | 503.6만 |
|---|
| 2026.03.16 | ₩143,831 | ₩143,898 | ₩143,524 | ₩143,711 | -0.08% | 578.7만 |
|---|
| 2026.03.13 | ₩143,229 | ₩143,564 | ₩143,229 | ₩143,537 | +0.21% | 572.2만 |
|---|
| 2026.03.12 | ₩143,617 | ₩143,617 | ₩143,042 | ₩143,176 | -0.31% | 494.5만 |
|---|
| 2026.03.11 | ₩143,711 | ₩143,778 | ₩143,390 | ₩143,524 | -0.13% | 239만 |
|---|
| 2026.03.10 | ₩144,046 | ₩144,072 | ₩143,791 | ₩143,831 | -0.15% | 245.7만 |
|---|
| 2026.03.09 | ₩143,738 | ₩144,193 | ₩143,644 | ₩144,112 | +0.26% | 266.6만 |
|---|
| 2026.03.06 | ₩143,751 | ₩143,965 | ₩143,604 | ₩143,938 | +0.13% | 436.7만 |
|---|
| 2026.03.05 | ₩143,992 | ₩144,126 | ₩143,818 | ₩144,032 | +0.03% | 370.8만 |
|---|
| 2026.03.04 | ₩144,327 | ₩144,434 | ₩144,046 | ₩144,206 | -0.08% | 405.8만 |
|---|
| 2026.03.03 | ₩144,474 | ₩144,474 | ₩144,019 | ₩144,220 | -0.18% | 446.1만 |
|---|
| 2026.03.02 | ₩145,009 | ₩145,290 | ₩144,795 | ₩144,902 | -0.07% | 311.8만 |
|---|
| 2026.02.27 | ₩145,879 | ₩145,879 | ₩145,705 | ₩145,772 | -0.07% | 242.7만 |
|---|
| 2026.02.26 | ₩145,571 | ₩145,785 | ₩145,571 | ₩145,772 | +0.14% | 243.1만 |
|---|
| 2026.02.25 | ₩145,397 | ₩145,611 | ₩145,384 | ₩145,544 | +0.10% | 267.5만 |
|---|
| 2026.02.24 | ₩145,277 | ₩145,491 | ₩145,210 | ₩145,491 | +0.15% | 182.1만 |
|---|
| 2026.02.23 | ₩145,344 | ₩145,411 | ₩145,223 | ₩145,223 | -0.08% | 302.9만 |
|---|
| 2026.02.20 | ₩145,170 | ₩145,304 | ₩145,076 | ₩145,263 | +0.06% | 362.7만 |
|---|
| 2026.02.19 | ₩144,982 | ₩145,183 | ₩144,982 | ₩145,156 | +0.12% | 244.4만 |
|---|
| 2026.02.18 | ₩144,915 | ₩145,049 | ₩144,849 | ₩144,956 | +0.03% | 193만 |
|---|
| 2026.02.17 | ₩144,942 | ₩145,116 | ₩144,862 | ₩144,982 | +0.03% | 350.4만 |
|---|
| 2026.02.13 | ₩144,782 | ₩145,049 | ₩144,755 | ₩144,889 | +0.07% | 449만 |
|---|
| 2026.02.12 | ₩144,487 | ₩144,715 | ₩144,474 | ₩144,661 | +0.12% | 318.2만 |
|---|
| 2026.02.11 | ₩144,246 | ₩144,380 | ₩144,233 | ₩144,313 | +0.05% | 282.6만 |
|---|
| 2026.02.10 | ₩144,527 | ₩144,675 | ₩144,447 | ₩144,487 | -0.03% | 207.4만 |
|---|
| 2026.02.09 | ₩144,179 | ₩144,367 | ₩144,099 | ₩144,260 | +0.06% | 302.1만 |
|---|
| 2026.02.06 | ₩144,380 | ₩144,407 | ₩144,099 | ₩144,126 | -0.18% | 361.7만 |
|---|
| 2026.02.05 | ₩144,246 | ₩144,447 | ₩144,206 | ₩144,286 | +0.03% | 450만 |
|---|
| 2026.02.04 | ₩143,965 | ₩144,220 | ₩143,938 | ₩144,032 | +0.05% | 401.3만 |
|---|
| 2026.02.03 | ₩144,032 | ₩144,072 | ₩143,885 | ₩144,046 | +0.01% | 348.4만 |
|---|
| 2026.02.02 | ₩143,952 | ₩144,153 | ₩143,925 | ₩144,086 | +0.09% | 269.3만 |
|---|
| 2026.01.30 | ₩144,153 | ₩144,487 | ₩144,086 | ₩144,340 | +0.13% | 366.1만 |
|---|
| 2026.01.29 | ₩144,179 | ₩144,367 | ₩144,139 | ₩144,139 | -0.03% | 417.4만 |
|---|
| 2026.01.28 | ₩144,139 | ₩144,353 | ₩144,099 | ₩144,286 | +0.10% | 610.7만 |
|---|
| 2026.01.27 | ₩144,112 | ₩144,233 | ₩144,086 | ₩144,179 | +0.05% | 276.8만 |
|---|
| 2026.01.26 | ₩144,046 | ₩144,193 | ₩144,046 | ₩144,086 | +0.03% | 284.1만 |
|---|
| 2026.01.23 | ₩143,858 | ₩144,046 | ₩143,845 | ₩144,019 | +0.11% | 311.8만 |
|---|
| 2026.01.22 | ₩143,791 | ₩143,925 | ₩143,751 | ₩143,858 | +0.05% | 366.4만 |
|---|
| 2026.01.21 | ₩143,590 | ₩143,925 | ₩143,403 | ₩143,872 | +0.20% | 451.2만 |
|---|
| 2026.01.20 | ₩143,845 | ₩143,858 | ₩143,350 | ₩143,510 | -0.23% | 569.3만 |
|---|
| 2026.01.16 | ₩144,220 | ₩144,260 | ₩143,979 | ₩144,019 | -0.14% | 420.5만 |
|---|
| 2026.01.15 | ₩144,340 | ₩144,340 | ₩144,153 | ₩144,179 | -0.11% | 353.9만 |
|---|
| 2026.01.14 | ₩144,112 | ₩144,260 | ₩144,032 | ₩144,233 | +0.08% | 588.3만 |
|---|
| 2026.01.13 | ₩144,166 | ₩144,166 | ₩143,845 | ₩143,992 | -0.12% | 635.9만 |
|---|
| 2026.01.12 | ₩143,992 | ₩144,046 | ₩143,872 | ₩143,938 | -0.04% | 465.6만 |
|---|
| 2026.01.09 | ₩143,925 | ₩144,126 | ₩143,912 | ₩144,086 | +0.11% | 359.5만 |
|---|
| 2026.01.08 | ₩143,872 | ₩144,059 | ₩143,872 | ₩143,912 | +0.03% | 513.7만 |
|---|
| 2026.01.07 | ₩143,898 | ₩144,112 | ₩143,898 | ₩144,072 | +0.12% | 416.5만 |
|---|
| 2026.01.06 | ₩143,550 | ₩143,778 | ₩143,470 | ₩143,764 | +0.15% | 440만 |
|---|
| 2026.01.05 | ₩143,631 | ₩143,684 | ₩143,537 | ₩143,657 | +0.02% | 486만 |
|---|
| 2026.01.02 | ₩143,483 | ₩143,524 | ₩143,376 | ₩143,524 | +0.03% | 275.2만 |
|---|
| 2025.12.31 | ₩143,256 | ₩143,470 | ₩143,256 | ₩143,350 | +0.07% | 270.6만 |
|---|
| 2025.12.30 | ₩143,135 | ₩143,390 | ₩143,135 | ₩143,336 | +0.14% | 376.7만 |
|---|
| 2025.12.29 | ₩143,109 | ₩143,269 | ₩143,095 | ₩143,256 | +0.10% | 559.3만 |
|---|
| 2025.12.26 | ₩143,135 | ₩143,243 | ₩143,002 | ₩143,055 | -0.06% | 295.2만 |
|---|
| 2025.12.24 | ₩142,935 | ₩143,162 | ₩142,908 | ₩143,149 | +0.15% | 242.7만 |
|---|
| 2025.12.23 | ₩142,654 | ₩142,988 | ₩142,627 | ₩142,921 | +0.19% | 340.7만 |
|---|
| 2025.12.22 | ₩142,814 | ₩142,881 | ₩142,787 | ₩142,841 | +0.02% | 305.9만 |
|---|
| 2025.12.19 | ₩142,761 | ₩142,868 | ₩142,734 | ₩142,814 | +0.04% | 299.6만 |
|---|
| 2025.12.18 | ₩143,390 | ₩143,417 | ₩143,176 | ₩143,229 | -0.11% | 306.3만 |
|---|
| 2025.12.17 | ₩143,082 | ₩143,229 | ₩143,015 | ₩143,149 | +0.05% | 284.7만 |
|---|
| 2025.12.16 | ₩142,921 | ₩143,202 | ₩142,921 | ₩143,189 | +0.19% | 289.9만 |
|---|
| 2025.12.15 | ₩143,189 | ₩143,269 | ₩142,881 | ₩142,988 | -0.14% | 369.1만 |
|---|
| 2025.12.12 | ₩142,908 | ₩143,109 | ₩142,881 | ₩143,002 | +0.07% | 322.1만 |
|---|
| 2025.12.11 | ₩143,216 | ₩143,403 | ₩143,069 | ₩143,162 | -0.04% | 335.4만 |
|---|
| 2025.12.10 | ₩142,908 | ₩143,189 | ₩142,895 | ₩143,162 | +0.18% | 450.6만 |
|---|
| 2025.12.09 | ₩143,122 | ₩143,176 | ₩142,881 | ₩142,921 | -0.14% | 298.4만 |
|---|
| 2025.12.08 | ₩143,015 | ₩143,069 | ₩142,935 | ₩143,002 | -0.01% | 265.6만 |
|---|
| 2025.12.05 | ₩143,002 | ₩143,082 | ₩142,961 | ₩143,082 | +0.06% | 325만 |
|---|
| 2025.12.04 | ₩142,908 | ₩143,042 | ₩142,854 | ₩143,015 | +0.07% | 299.5만 |
|---|
| 2025.12.03 | ₩143,015 | ₩143,243 | ₩142,975 | ₩143,028 | +0.01% | 404.4만 |
|---|
| 2025.12.02 | ₩143,028 | ₩143,028 | ₩142,814 | ₩142,948 | -0.06% | 270.6만 |
|---|
| 2025.12.01 | ₩143,028 | ₩143,082 | ₩142,935 | ₩143,028 | 0.00% | 342.4만 |
|---|
| 2025.11.28 | ₩143,631 | ₩143,872 | ₩143,631 | ₩143,778 | +0.10% | 274.9만 |
|---|
| 2025.11.26 | ₩143,470 | ₩143,778 | ₩143,443 | ₩143,738 | +0.19% | 403.4만 |
|---|
| 2025.11.25 | ₩143,537 | ₩143,604 | ₩143,483 | ₩143,537 | 0.00% | 473.6만 |
|---|
| 2025.11.24 | ₩143,483 | ₩143,577 | ₩143,443 | ₩143,470 | -0.01% | 539.9만 |
|---|
| 2025.11.21 | ₩143,590 | ₩143,590 | ₩143,390 | ₩143,417 | -0.12% | 486.4만 |
|---|
| 2025.11.20 | ₩143,430 | ₩143,550 | ₩143,269 | ₩143,363 | -0.05% | 598.1만 |
|---|
| 2025.11.19 | ₩143,617 | ₩143,644 | ₩143,243 | ₩143,269 | -0.24% | 360만 |
|---|
| 2025.11.18 | ₩143,590 | ₩143,617 | ₩143,403 | ₩143,483 | -0.07% | 410.2만 |
|---|
| 2025.11.17 | ₩143,323 | ₩143,483 | ₩143,283 | ₩143,323 | 0.00% | 362만 |
|---|
| 2025.11.14 | ₩143,617 | ₩143,657 | ₩143,109 | ₩143,162 | -0.32% | 552.2만 |
|---|
| 2025.11.13 | ₩143,524 | ₩143,684 | ₩143,403 | ₩143,457 | -0.05% | 454.9만 |
|---|
| 2025.11.12 | ₩143,818 | ₩143,831 | ₩143,617 | ₩143,698 | -0.08% | 403.4만 |
|---|
| 2025.11.11 | ₩143,724 | ₩143,952 | ₩143,631 | ₩143,925 | +0.14% | 227.9만 |
|---|
| 2025.11.10 | ₩143,483 | ₩143,590 | ₩143,443 | ₩143,564 | +0.06% | 248.1만 |
|---|
| 2025.11.07 | ₩143,376 | ₩143,617 | ₩143,376 | ₩143,497 | +0.08% | 465.3만 |
|---|
| 2025.11.06 | ₩143,510 | ₩143,537 | ₩143,323 | ₩143,510 | 0.00% | 450.8만 |
|---|
| 2025.11.05 | ₩143,376 | ₩143,403 | ₩143,135 | ₩143,189 | -0.13% | 481.9만 |
|---|
| 2025.11.04 | ₩143,336 | ₩143,590 | ₩143,309 | ₩143,510 | +0.12% | 369.8만 |
|---|
| 2025.11.03 | ₩143,350 | ₩143,430 | ₩143,229 | ₩143,283 | -0.05% | 683.3만 |
|---|
| 2025.10.31 | ₩143,858 | ₩144,019 | ₩143,805 | ₩143,845 | -0.01% | 317.8만 |
|---|
| 2025.10.30 | ₩143,376 | ₩143,791 | ₩143,296 | ₩143,684 | +0.21% | 491.4만 |
|---|
| 2025.10.29 | ₩143,912 | ₩144,019 | ₩143,617 | ₩143,738 | -0.12% | 439.1만 |
|---|
| 2025.10.28 | ₩144,019 | ₩144,086 | ₩143,912 | ₩143,938 | -0.06% | 380.7만 |
|---|
| 2025.10.27 | ₩143,938 | ₩144,112 | ₩143,885 | ₩144,019 | +0.06% | 409만 |
|---|
| 2025.10.24 | ₩144,046 | ₩144,046 | ₩143,912 | ₩144,005 | -0.03% | 321.9만 |
|---|
| 2025.10.23 | ₩143,872 | ₩143,938 | ₩143,764 | ₩143,912 | +0.03% | 332.5만 |
|---|
| 2025.10.22 | ₩144,099 | ₩144,126 | ₩143,925 | ₩144,005 | -0.07% | 269.5만 |
|---|
| 2025.10.21 | ₩144,005 | ₩144,072 | ₩143,898 | ₩143,979 | -0.02% | 487.2만 |
|---|
| 2025.10.20 | ₩143,898 | ₩144,032 | ₩143,845 | ₩143,885 | -0.01% | 267.5만 |
|---|
| 2025.10.17 | ₩143,617 | ₩143,791 | ₩143,617 | ₩143,764 | +0.10% | 273.3만 |
|---|
| 2025.10.16 | ₩143,336 | ₩143,791 | ₩143,323 | ₩143,764 | +0.30% | 497.2만 |
|---|
| 2025.10.15 | ₩143,229 | ₩143,376 | ₩143,149 | ₩143,336 | +0.07% | 430.6만 |
|---|
| 2025.10.14 | ₩143,189 | ₩143,256 | ₩143,069 | ₩143,135 | -0.04% | 249.6만 |
|---|
| 2025.10.13 | ₩143,069 | ₩143,243 | ₩142,988 | ₩143,216 | +0.10% | 151.5만 |
|---|
| 2025.10.10 | ₩142,948 | ₩143,055 | ₩142,747 | ₩143,002 | +0.04% | 514.8만 |
|---|