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 | ₩135,524 | ₩135,879 | ₩135,450 | ₩135,591 | +0.05% | 2297.3만 |
| 2026.10.08 | ₩134,585 | ₩135,269 | ₩134,370 | ₩135,135 | +0.41% | 2444.6만 |
| 2026.10.07 | ₩134,544 | ₩135,161 | ₩134,504 | ₩134,840 | +0.22% | 2359.5만 |
| 2026.10.06 | ₩135,577 | ₩135,725 | ₩135,135 | ₩135,510 | -0.05% | 1468.1만 |
| 2026.10.05 | ₩135,577 | ₩135,685 | ₩134,947 | ₩135,644 | +0.05% | 2146.1만 |
| 2026.10.02 | ₩136,422 | ₩136,919 | ₩135,269 | ₩135,430 | -0.73% | 2106.7만 |
| 2026.10.01 | ₩135,805 | ₩136,342 | ₩135,483 | ₩135,939 | +0.10% | 1871.9만 |
| 2026.09.30 | ₩135,027 | ₩135,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,618 |
| +0.44% |
| 2392.9만 |
| 2026.09.29 | ₩134,638 | ₩134,826 | ₩134,236 | ₩134,518 | -0.09% | 2456.5만 |
|---|
| 2026.09.28 | ₩135,229 | ₩135,269 | ₩134,370 | ₩134,960 | -0.20% | 2720.7만 |
|---|
| 2026.09.25 | ₩136,154 | ₩136,181 | ₩135,470 | ₩135,711 | -0.33% | 1682.6만 |
|---|
| 2026.09.24 | ₩136,865 | ₩137,039 | ₩135,926 | ₩136,275 | -0.43% | 1724.5만 |
|---|
| 2026.09.23 | ₩137,898 | ₩137,925 | ₩136,409 | ₩136,878 | -0.74% | 1512.2만 |
|---|
| 2026.09.22 | ₩137,925 | ₩138,019 | ₩137,791 | ₩137,831 | -0.07% | 1952.9만 |
|---|
| 2026.09.21 | ₩138,220 | ₩138,247 | ₩137,817 | ₩137,978 | -0.17% | 874.3만 |
|---|
| 2026.09.18 | ₩138,153 | ₩138,220 | ₩137,657 | ₩138,005 | -0.11% | 839만 |
|---|
| 2026.09.17 | ₩138,488 | ₩138,488 | ₩138,153 | ₩138,381 | -0.08% | 1157.7만 |
|---|
| 2026.09.16 | ₩138,005 | ₩138,327 | ₩137,817 | ₩137,925 | -0.06% | 1414.9만 |
|---|
| 2026.09.15 | ₩138,233 | ₩138,314 | ₩137,871 | ₩137,992 | -0.17% | 1128.4만 |
|---|
| 2026.09.14 | ₩138,381 | ₩138,542 | ₩138,113 | ₩138,314 | -0.05% | 1250.9만 |
|---|
| 2026.09.11 | ₩138,005 | ₩138,743 | ₩138,005 | ₩138,394 | +0.28% | 1769.8만 |
|---|
| 2026.09.10 | ₩137,965 | ₩138,274 | ₩137,697 | ₩137,791 | -0.13% | 2030.3만 |
|---|
| 2026.09.09 | ₩139,481 | ₩139,561 | ₩138,770 | ₩138,810 | -0.48% | 1248.6만 |
|---|
| 2026.09.08 | ₩139,575 | ₩139,736 | ₩139,360 | ₩139,535 | -0.03% | 789.6만 |
|---|
| 2026.09.04 | ₩139,749 | ₩139,870 | ₩139,508 | ₩139,548 | -0.14% | 700.4만 |
|---|
| 2026.09.03 | ₩140,044 | ₩140,178 | ₩139,494 | ₩139,508 | -0.38% | 763만 |
|---|
| 2026.09.02 | ₩139,937 | ₩140,031 | ₩139,628 | ₩139,803 | -0.10% | 810.9만 |
|---|
| 2026.09.01 | ₩140,192 | ₩140,393 | ₩139,709 | ₩139,950 | -0.17% | 1021.9만 |
|---|
| 2026.08.31 | ₩140,876 | ₩141,104 | ₩140,715 | ₩140,983 | +0.08% | 388.1만 |
|---|
| 2026.08.28 | ₩141,386 | ₩141,560 | ₩141,050 | ₩141,144 | -0.17% | 329.7만 |
|---|
| 2026.08.27 | ₩141,520 | ₩141,520 | ₩141,305 | ₩141,372 | -0.10% | 365.2만 |
|---|
| 2026.08.26 | ₩141,694 | ₩141,694 | ₩141,399 | ₩141,453 | -0.17% | 244.9만 |
|---|
| 2026.08.25 | ₩141,600 | ₩141,694 | ₩141,399 | ₩141,627 | +0.02% | 391.8만 |
|---|
| 2026.08.24 | ₩141,426 | ₩141,560 | ₩141,372 | ₩141,399 | -0.02% | 465.1만 |
|---|
| 2026.08.21 | ₩141,466 | ₩141,560 | ₩141,238 | ₩141,305 | -0.11% | 436.2만 |
|---|
| 2026.08.20 | ₩141,466 | ₩141,708 | ₩141,278 | ₩141,480 | +0.01% | 467.6만 |
|---|
| 2026.08.19 | ₩141,855 | ₩141,909 | ₩141,614 | ₩141,761 | -0.07% | 471.5만 |
|---|
| 2026.08.18 | ₩141,614 | ₩141,614 | ₩140,916 | ₩141,345 | -0.19% | 595.6만 |
|---|
| 2026.08.17 | ₩142,016 | ₩142,043 | ₩141,506 | ₩141,600 | -0.29% | 538.1만 |
|---|
| 2026.08.14 | ₩142,472 | ₩142,499 | ₩141,936 | ₩142,003 | -0.33% | 335.9만 |
|---|
| 2026.08.13 | ₩142,325 | ₩142,593 | ₩142,284 | ₩142,405 | +0.06% | 325만 |
|---|
| 2026.08.12 | ₩142,284 | ₩142,338 | ₩142,123 | ₩142,164 | -0.08% | 450.3만 |
|---|
| 2026.08.11 | ₩142,097 | ₩142,150 | ₩141,936 | ₩142,097 | 0.00% | 321.5만 |
|---|
| 2026.08.10 | ₩142,110 | ₩142,123 | ₩141,909 | ₩141,989 | -0.08% | 420.8만 |
|---|
| 2026.08.07 | ₩142,097 | ₩142,191 | ₩141,989 | ₩142,110 | +0.01% | 371.2만 |
|---|
| 2026.08.06 | ₩141,828 | ₩141,936 | ₩141,708 | ₩141,734 | -0.07% | 471.6만 |
|---|
| 2026.08.05 | ₩141,842 | ₩141,989 | ₩141,828 | ₩141,949 | +0.08% | 569.4만 |
|---|
| 2026.08.04 | ₩141,627 | ₩141,882 | ₩141,600 | ₩141,869 | +0.17% | 494.8만 |
|---|
| 2026.08.03 | ₩141,533 | ₩141,654 | ₩141,359 | ₩141,453 | -0.06% | 298.3만 |
|---|
| 2026.07.31 | ₩141,815 | ₩141,842 | ₩141,520 | ₩141,708 | -0.08% | 401.2만 |
|---|
| 2026.07.30 | ₩141,882 | ₩141,922 | ₩141,520 | ₩141,869 | -0.01% | 368만 |
|---|
| 2026.07.29 | ₩142,123 | ₩142,338 | ₩141,842 | ₩141,882 | -0.17% | 614만 |
|---|
| 2026.07.28 | ₩142,016 | ₩142,244 | ₩141,922 | ₩142,191 | +0.12% | 503.5만 |
|---|
| 2026.07.27 | ₩142,003 | ₩142,110 | ₩141,909 | ₩141,922 | -0.06% | 461.6만 |
|---|
| 2026.07.24 | ₩141,319 | ₩141,842 | ₩141,305 | ₩141,587 | +0.19% | 1014.3만 |
|---|
| 2026.07.23 | ₩141,654 | ₩141,828 | ₩140,983 | ₩141,198 | -0.32% | 791.8만 |
|---|
| 2026.07.22 | ₩142,365 | ₩142,687 | ₩142,003 | ₩142,030 | -0.24% | 368만 |
|---|
| 2026.07.21 | ₩142,794 | ₩142,928 | ₩142,405 | ₩142,419 | -0.26% | 280만 |
|---|
| 2026.07.20 | ₩143,049 | ₩143,130 | ₩142,700 | ₩142,727 | -0.23% | 228.5만 |
|---|
| 2026.07.17 | ₩143,062 | ₩143,089 | ₩142,861 | ₩142,969 | -0.07% | 231.4만 |
|---|
| 2026.07.16 | ₩143,143 | ₩143,210 | ₩142,901 | ₩143,022 | -0.08% | 404.2만 |
|---|
| 2026.07.15 | ₩143,532 | ₩143,532 | ₩143,197 | ₩143,210 | -0.22% | 338.5만 |
|---|
| 2026.07.14 | ₩143,505 | ₩143,653 | ₩143,411 | ₩143,465 | -0.03% | 304.7만 |
|---|
| 2026.07.13 | ₩143,478 | ₩143,532 | ₩143,304 | ₩143,398 | -0.06% | 240.4만 |
|---|
| 2026.07.10 | ₩143,451 | ₩143,586 | ₩143,398 | ₩143,545 | +0.07% | 175.3만 |
|---|
| 2026.07.09 | ₩143,519 | ₩143,693 | ₩143,451 | ₩143,451 | -0.05% | 346.5만 |
|---|
| 2026.07.08 | ₩143,492 | ₩143,814 | ₩143,398 | ₩143,411 | -0.06% | 495.3만 |
|---|
| 2026.07.07 | ₩144,042 | ₩144,176 | ₩143,773 | ₩143,854 | -0.13% | 442.2만 |
|---|
| 2026.07.06 | ₩144,095 | ₩144,323 | ₩144,095 | ₩144,297 | +0.14% | 390.2만 |
|---|
| 2026.07.02 | ₩144,082 | ₩144,229 | ₩143,881 | ₩144,203 | +0.08% | 253.3만 |
|---|
| 2026.07.01 | ₩143,720 | ₩144,055 | ₩143,666 | ₩143,988 | +0.19% | 337.4만 |
|---|
| 2026.06.30 | ₩144,525 | ₩144,565 | ₩144,337 | ₩144,364 | -0.11% | 374.9만 |
|---|
| 2026.06.29 | ₩144,283 | ₩144,525 | ₩144,176 | ₩144,484 | +0.14% | 214.8만 |
|---|
| 2026.06.26 | ₩144,229 | ₩144,364 | ₩144,176 | ₩144,337 | +0.07% | 334.8만 |
|---|
| 2026.06.25 | ₩144,310 | ₩144,364 | ₩144,176 | ₩144,310 | 0.00% | 289.2만 |
|---|
| 2026.06.24 | ₩144,095 | ₩144,297 | ₩144,095 | ₩144,149 | +0.04% | 336만 |
|---|
| 2026.06.23 | ₩143,827 | ₩144,001 | ₩143,800 | ₩143,881 | +0.04% | 279만 |
|---|
| 2026.06.22 | ₩143,975 | ₩144,001 | ₩143,800 | ₩143,961 | -0.01% | 322.7만 |
|---|
| 2026.06.18 | ₩143,921 | ₩144,042 | ₩143,881 | ₩143,975 | +0.04% | 264만 |
|---|
| 2026.06.17 | ₩143,827 | ₩143,934 | ₩143,478 | ₩143,505 | -0.22% | 340만 |
|---|
| 2026.06.16 | ₩143,787 | ₩144,015 | ₩143,747 | ₩143,760 | -0.02% | 300.4만 |
|---|
| 2026.06.15 | ₩143,814 | ₩143,961 | ₩143,733 | ₩143,760 | -0.04% | 251.5만 |
|---|
| 2026.06.12 | ₩143,612 | ₩143,666 | ₩143,277 | ₩143,599 | -0.01% | 326.2만 |
|---|
| 2026.06.11 | ₩143,384 | ₩143,827 | ₩143,223 | ₩143,612 | +0.16% | 659.7만 |
|---|
| 2026.06.10 | ₩143,639 | ₩143,733 | ₩143,130 | ₩143,290 | -0.24% | 311.3만 |
|---|
| 2026.06.09 | ₩143,626 | ₩143,720 | ₩143,425 | ₩143,586 | -0.03% | 315.6만 |
|---|
| 2026.06.08 | ₩143,666 | ₩143,733 | ₩143,384 | ₩143,451 | -0.15% | 360.9만 |
|---|
| 2026.06.05 | ₩143,438 | ₩143,532 | ₩143,250 | ₩143,492 | +0.04% | 315.1만 |
|---|
| 2026.06.04 | ₩143,693 | ₩143,840 | ₩143,572 | ₩143,787 | +0.07% | 228.8만 |
|---|
| 2026.06.03 | ₩143,478 | ₩143,706 | ₩143,304 | ₩143,545 | +0.05% | 403.9만 |
|---|
| 2026.06.02 | ₩143,612 | ₩143,800 | ₩143,586 | ₩143,666 | +0.04% | 307만 |
|---|
| 2026.06.01 | ₩143,049 | ₩143,492 | ₩142,969 | ₩143,451 | +0.28% | 427.1만 |
|---|
| 2026.05.29 | ₩143,666 | ₩143,894 | ₩143,639 | ₩143,760 | +0.07% | 316.7만 |
|---|
| 2026.05.28 | ₩143,250 | ₩143,706 | ₩143,250 | ₩143,572 | +0.22% | 371.9만 |
|---|
| 2026.05.27 | ₩143,076 | ₩143,398 | ₩142,995 | ₩143,384 | +0.22% | 355.9만 |
|---|
| 2026.05.26 | ₩142,901 | ₩143,130 | ₩142,875 | ₩143,062 | +0.11% | 456.6만 |
|---|
| 2026.05.22 | ₩142,459 | ₩142,593 | ₩142,311 | ₩142,419 | -0.03% | 285.3만 |
|---|
| 2026.05.21 | ₩141,761 | ₩142,325 | ₩141,734 | ₩142,298 | +0.38% | 316.3만 |
|---|
| 2026.05.20 | ₩141,949 | ₩142,284 | ₩141,815 | ₩142,097 | +0.10% | 404.6만 |
|---|
| 2026.05.19 | ₩141,922 | ₩141,989 | ₩141,600 | ₩141,748 | -0.12% | 521.1만 |
|---|
| 2026.05.18 | ₩142,392 | ₩142,432 | ₩142,150 | ₩142,298 | -0.07% | 461.9만 |
|---|
| 2026.05.15 | ₩142,512 | ₩142,673 | ₩142,030 | ₩142,351 | -0.11% | 521.1만 |
|---|
| 2026.05.14 | ₩143,156 | ₩143,223 | ₩143,049 | ₩143,076 | -0.06% | 493.5만 |
|---|
| 2026.05.13 | ₩143,170 | ₩143,210 | ₩143,009 | ₩143,049 | -0.08% | 259.6만 |
|---|
| 2026.05.12 | ₩143,210 | ₩143,344 | ₩143,089 | ₩143,156 | -0.04% | 259만 |
|---|
| 2026.05.11 | ₩143,586 | ₩143,586 | ₩143,425 | ₩143,451 | -0.09% | 186.6만 |
|---|
| 2026.05.08 | ₩143,626 | ₩143,706 | ₩143,451 | ₩143,532 | -0.07% | 213.2만 |
|---|
| 2026.05.07 | ₩143,572 | ₩143,599 | ₩143,398 | ₩143,519 | -0.04% | 265만 |
|---|
| 2026.05.06 | ₩143,586 | ₩143,599 | ₩143,371 | ₩143,519 | -0.05% | 290.5만 |
|---|
| 2026.05.05 | ₩143,237 | ₩143,290 | ₩143,103 | ₩143,223 | -0.01% | 326.7만 |
|---|
| 2026.05.04 | ₩143,210 | ₩143,264 | ₩142,942 | ₩143,116 | -0.07% | 312.2만 |
|---|
| 2026.05.01 | ₩143,384 | ₩143,425 | ₩143,250 | ₩143,277 | -0.07% | 238.6만 |
|---|
| 2026.04.30 | ₩143,720 | ₩143,827 | ₩143,586 | ₩143,706 | -0.01% | 345.8만 |
|---|
| 2026.04.29 | ₩143,773 | ₩143,800 | ₩143,438 | ₩143,586 | -0.13% | 230.4만 |
|---|
| 2026.04.28 | ₩143,814 | ₩143,948 | ₩143,720 | ₩143,934 | +0.08% | 249.1만 |
|---|
| 2026.04.27 | ₩144,082 | ₩144,189 | ₩143,894 | ₩144,082 | 0.00% | 258.4만 |
|---|
| 2026.04.24 | ₩144,015 | ₩144,109 | ₩143,854 | ₩144,028 | +0.01% | 245.2만 |
|---|
| 2026.04.23 | ₩144,069 | ₩144,069 | ₩143,733 | ₩143,975 | -0.07% | 373.4만 |
|---|
| 2026.04.22 | ₩144,082 | ₩144,095 | ₩143,908 | ₩143,948 | -0.09% | 223.5만 |
|---|
| 2026.04.21 | ₩144,001 | ₩144,109 | ₩143,827 | ₩143,854 | -0.10% | 342.2만 |
|---|
| 2026.04.20 | ₩143,840 | ₩144,122 | ₩143,840 | ₩144,095 | +0.18% | 250.5만 |
|---|
| 2026.04.17 | ₩143,787 | ₩144,095 | ₩143,733 | ₩144,028 | +0.17% | 298.3만 |
|---|
| 2026.04.16 | ₩143,532 | ₩143,653 | ₩143,451 | ₩143,505 | -0.02% | 317.8만 |
|---|
| 2026.04.15 | ₩143,559 | ₩143,626 | ₩143,358 | ₩143,371 | -0.13% | 383.6만 |
|---|
| 2026.04.14 | ₩143,465 | ₩143,653 | ₩143,465 | ₩143,639 | +0.12% | 401.7만 |
|---|
| 2026.04.13 | ₩143,371 | ₩143,599 | ₩143,290 | ₩143,532 | +0.11% | 321.7만 |
|---|
| 2026.04.10 | ₩143,639 | ₩143,720 | ₩143,304 | ₩143,317 | -0.22% | 293.9만 |
|---|
| 2026.04.09 | ₩143,250 | ₩143,693 | ₩143,130 | ₩143,532 | +0.20% | 607.6만 |
|---|
| 2026.04.08 | ₩143,787 | ₩143,894 | ₩143,116 | ₩143,210 | -0.40% | 628.8만 |
|---|
| 2026.04.07 | ₩142,606 | ₩142,982 | ₩142,593 | ₩142,955 | +0.24% | 313.2만 |
|---|
| 2026.04.06 | ₩142,512 | ₩142,861 | ₩142,512 | ₩142,794 | +0.20% | 328.8만 |
|---|
| 2026.04.02 | ₩142,231 | ₩142,888 | ₩142,231 | ₩142,848 | +0.43% | 339.9만 |
|---|
| 2026.04.01 | ₩142,472 | ₩142,620 | ₩142,392 | ₩142,606 | +0.09% | 401.8만 |
|---|
| 2026.03.31 | ₩142,351 | ₩142,741 | ₩142,325 | ₩142,392 | +0.03% | 467만 |
|---|
| 2026.03.30 | ₩141,962 | ₩142,271 | ₩141,962 | ₩142,123 | +0.11% | 457.8만 |
|---|
| 2026.03.27 | ₩141,560 | ₩141,761 | ₩141,265 | ₩141,708 | +0.10% | 383.7만 |
|---|
| 2026.03.26 | ₩142,056 | ₩142,056 | ₩141,627 | ₩141,654 | -0.28% | 440만 |
|---|
| 2026.03.25 | ₩142,070 | ₩142,244 | ₩141,949 | ₩142,191 | +0.08% | 528.9만 |
|---|
| 2026.03.24 | ₩142,351 | ₩142,633 | ₩141,708 | ₩141,748 | -0.42% | 621.8만 |
|---|
| 2026.03.23 | ₩142,512 | ₩142,861 | ₩142,311 | ₩142,741 | +0.16% | 460.7만 |
|---|
| 2026.03.20 | ₩143,170 | ₩143,170 | ₩142,030 | ₩142,070 | -0.77% | 763.9만 |
|---|
| 2026.03.19 | ₩143,331 | ₩143,492 | ₩143,089 | ₩143,331 | 0.00% | 539.3만 |
|---|
| 2026.03.18 | ₩143,720 | ₩143,773 | ₩143,478 | ₩143,492 | -0.16% | 360.1만 |
|---|
| 2026.03.17 | ₩144,095 | ₩144,095 | ₩143,706 | ₩143,827 | -0.19% | 503.6만 |
|---|
| 2026.03.16 | ₩144,162 | ₩144,229 | ₩143,854 | ₩144,042 | -0.08% | 578.7만 |
|---|
| 2026.03.13 | ₩143,559 | ₩143,894 | ₩143,559 | ₩143,867 | +0.21% | 572.2만 |
|---|
| 2026.03.12 | ₩143,948 | ₩143,948 | ₩143,371 | ₩143,505 | -0.31% | 494.5만 |
|---|
| 2026.03.11 | ₩144,042 | ₩144,109 | ₩143,720 | ₩143,854 | -0.13% | 239만 |
|---|
| 2026.03.10 | ₩144,377 | ₩144,404 | ₩144,122 | ₩144,162 | -0.15% | 245.7만 |
|---|
| 2026.03.09 | ₩144,069 | ₩144,525 | ₩143,975 | ₩144,444 | +0.26% | 266.6만 |
|---|
| 2026.03.06 | ₩144,082 | ₩144,297 | ₩143,934 | ₩144,270 | +0.13% | 436.7만 |
|---|
| 2026.03.05 | ₩144,323 | ₩144,458 | ₩144,149 | ₩144,364 | +0.03% | 370.8만 |
|---|
| 2026.03.04 | ₩144,659 | ₩144,766 | ₩144,377 | ₩144,538 | -0.08% | 405.8만 |
|---|
| 2026.03.03 | ₩144,806 | ₩144,806 | ₩144,350 | ₩144,551 | -0.18% | 446.1만 |
|---|
| 2026.03.02 | ₩145,343 | ₩145,625 | ₩145,128 | ₩145,236 | -0.07% | 311.8만 |
|---|
| 2026.02.27 | ₩146,215 | ₩146,215 | ₩146,040 | ₩146,107 | -0.07% | 242.7만 |
|---|
| 2026.02.26 | ₩145,906 | ₩146,121 | ₩145,906 | ₩146,107 | +0.14% | 243.1만 |
|---|
| 2026.02.25 | ₩145,732 | ₩145,947 | ₩145,718 | ₩145,879 | +0.10% | 267.5만 |
|---|
| 2026.02.24 | ₩145,611 | ₩145,826 | ₩145,544 | ₩145,826 | +0.15% | 182.1만 |
|---|
| 2026.02.23 | ₩145,678 | ₩145,745 | ₩145,557 | ₩145,557 | -0.08% | 302.9만 |
|---|
| 2026.02.20 | ₩145,504 | ₩145,638 | ₩145,410 | ₩145,598 | +0.06% | 362.7만 |
|---|
| 2026.02.19 | ₩145,316 | ₩145,517 | ₩145,316 | ₩145,490 | +0.12% | 244.4만 |
|---|
| 2026.02.18 | ₩145,249 | ₩145,383 | ₩145,182 | ₩145,289 | +0.03% | 193만 |
|---|
| 2026.02.17 | ₩145,276 | ₩145,450 | ₩145,195 | ₩145,316 | +0.03% | 350.4만 |
|---|
| 2026.02.13 | ₩145,115 | ₩145,383 | ₩145,088 | ₩145,222 | +0.07% | 449만 |
|---|
| 2026.02.12 | ₩144,820 | ₩145,048 | ₩144,806 | ₩144,994 | +0.12% | 318.2만 |
|---|
| 2026.02.11 | ₩144,578 | ₩144,712 | ₩144,565 | ₩144,645 | +0.05% | 282.6만 |
|---|
| 2026.02.10 | ₩144,860 | ₩145,007 | ₩144,779 | ₩144,820 | -0.03% | 207.4만 |
|---|
| 2026.02.09 | ₩144,511 | ₩144,699 | ₩144,431 | ₩144,592 | +0.06% | 302.1만 |
|---|
| 2026.02.06 | ₩144,712 | ₩144,739 | ₩144,431 | ₩144,458 | -0.18% | 361.7만 |
|---|
| 2026.02.05 | ₩144,578 | ₩144,779 | ₩144,538 | ₩144,618 | +0.03% | 450만 |
|---|
| 2026.02.04 | ₩144,297 | ₩144,551 | ₩144,270 | ₩144,364 | +0.05% | 401.3만 |
|---|
| 2026.02.03 | ₩144,364 | ₩144,404 | ₩144,216 | ₩144,377 | +0.01% | 348.4만 |
|---|
| 2026.02.02 | ₩144,283 | ₩144,484 | ₩144,256 | ₩144,417 | +0.09% | 269.3만 |
|---|
| 2026.01.30 | ₩144,484 | ₩144,820 | ₩144,417 | ₩144,672 | +0.13% | 366.1만 |
|---|
| 2026.01.29 | ₩144,511 | ₩144,699 | ₩144,471 | ₩144,471 | -0.03% | 417.4만 |
|---|
| 2026.01.28 | ₩144,471 | ₩144,686 | ₩144,431 | ₩144,618 | +0.10% | 610.7만 |
|---|
| 2026.01.27 | ₩144,444 | ₩144,565 | ₩144,417 | ₩144,511 | +0.05% | 276.8만 |
|---|
| 2026.01.26 | ₩144,377 | ₩144,525 | ₩144,377 | ₩144,417 | +0.03% | 284.1만 |
|---|
| 2026.01.23 | ₩144,189 | ₩144,377 | ₩144,176 | ₩144,350 | +0.11% | 311.8만 |
|---|
| 2026.01.22 | ₩144,122 | ₩144,256 | ₩144,082 | ₩144,189 | +0.05% | 366.4만 |
|---|
| 2026.01.21 | ₩143,921 | ₩144,256 | ₩143,733 | ₩144,203 | +0.20% | 451.2만 |
|---|
| 2026.01.20 | ₩144,176 | ₩144,189 | ₩143,679 | ₩143,840 | -0.23% | 569.3만 |
|---|
| 2026.01.16 | ₩144,551 | ₩144,592 | ₩144,310 | ₩144,350 | -0.14% | 420.5만 |
|---|
| 2026.01.15 | ₩144,672 | ₩144,672 | ₩144,484 | ₩144,511 | -0.11% | 353.9만 |
|---|
| 2026.01.14 | ₩144,444 | ₩144,592 | ₩144,364 | ₩144,565 | +0.08% | 588.3만 |
|---|
| 2026.01.13 | ₩144,498 | ₩144,498 | ₩144,176 | ₩144,323 | -0.12% | 635.9만 |
|---|
| 2026.01.12 | ₩144,323 | ₩144,377 | ₩144,203 | ₩144,270 | -0.04% | 465.6만 |
|---|
| 2026.01.09 | ₩144,256 | ₩144,458 | ₩144,243 | ₩144,417 | +0.11% | 359.5만 |
|---|
| 2026.01.08 | ₩144,203 | ₩144,390 | ₩144,203 | ₩144,243 | +0.03% | 513.7만 |
|---|
| 2026.01.07 | ₩144,229 | ₩144,444 | ₩144,229 | ₩144,404 | +0.12% | 416.5만 |
|---|
| 2026.01.06 | ₩143,881 | ₩144,109 | ₩143,800 | ₩144,095 | +0.15% | 440만 |
|---|
| 2026.01.05 | ₩143,961 | ₩144,015 | ₩143,867 | ₩143,988 | +0.02% | 486만 |
|---|
| 2026.01.02 | ₩143,814 | ₩143,854 | ₩143,706 | ₩143,854 | +0.03% | 275.2만 |
|---|
| 2025.12.31 | ₩143,586 | ₩143,800 | ₩143,586 | ₩143,679 | +0.07% | 270.6만 |
|---|
| 2025.12.30 | ₩143,465 | ₩143,720 | ₩143,465 | ₩143,666 | +0.14% | 376.7만 |
|---|
| 2025.12.29 | ₩143,438 | ₩143,599 | ₩143,425 | ₩143,586 | +0.10% | 559.3만 |
|---|
| 2025.12.26 | ₩143,465 | ₩143,572 | ₩143,331 | ₩143,384 | -0.06% | 295.2만 |
|---|
| 2025.12.24 | ₩143,264 | ₩143,492 | ₩143,237 | ₩143,478 | +0.15% | 242.7만 |
|---|
| 2025.12.23 | ₩142,982 | ₩143,317 | ₩142,955 | ₩143,250 | +0.19% | 340.7만 |
|---|
| 2025.12.22 | ₩143,143 | ₩143,210 | ₩143,116 | ₩143,170 | +0.02% | 305.9만 |
|---|
| 2025.12.19 | ₩143,089 | ₩143,197 | ₩143,062 | ₩143,143 | +0.04% | 299.6만 |
|---|
| 2025.12.18 | ₩143,720 | ₩143,747 | ₩143,505 | ₩143,559 | -0.11% | 306.3만 |
|---|
| 2025.12.17 | ₩143,411 | ₩143,559 | ₩143,344 | ₩143,478 | +0.05% | 284.7만 |
|---|
| 2025.12.16 | ₩143,250 | ₩143,532 | ₩143,250 | ₩143,519 | +0.19% | 289.9만 |
|---|
| 2025.12.15 | ₩143,519 | ₩143,599 | ₩143,210 | ₩143,317 | -0.14% | 369.1만 |
|---|
| 2025.12.12 | ₩143,237 | ₩143,438 | ₩143,210 | ₩143,331 | +0.07% | 322.1만 |
|---|
| 2025.12.11 | ₩143,545 | ₩143,733 | ₩143,398 | ₩143,492 | -0.04% | 335.4만 |
|---|
| 2025.12.10 | ₩143,237 | ₩143,519 | ₩143,223 | ₩143,492 | +0.18% | 450.6만 |
|---|
| 2025.12.09 | ₩143,451 | ₩143,505 | ₩143,210 | ₩143,250 | -0.14% | 298.4만 |
|---|
| 2025.12.08 | ₩143,344 | ₩143,398 | ₩143,264 | ₩143,331 | -0.01% | 265.6만 |
|---|
| 2025.12.05 | ₩143,331 | ₩143,411 | ₩143,290 | ₩143,411 | +0.06% | 325만 |
|---|
| 2025.12.04 | ₩143,237 | ₩143,371 | ₩143,183 | ₩143,344 | +0.07% | 299.5만 |
|---|
| 2025.12.03 | ₩143,344 | ₩143,572 | ₩143,304 | ₩143,358 | +0.01% | 404.4만 |
|---|
| 2025.12.02 | ₩143,358 | ₩143,358 | ₩143,143 | ₩143,277 | -0.06% | 270.6만 |
|---|
| 2025.12.01 | ₩143,358 | ₩143,411 | ₩143,264 | ₩143,358 | 0.00% | 342.4만 |
|---|
| 2025.11.28 | ₩143,961 | ₩144,203 | ₩143,961 | ₩144,109 | +0.10% | 274.9만 |
|---|
| 2025.11.26 | ₩143,800 | ₩144,109 | ₩143,773 | ₩144,069 | +0.19% | 403.4만 |
|---|
| 2025.11.25 | ₩143,867 | ₩143,934 | ₩143,814 | ₩143,867 | 0.00% | 473.6만 |
|---|
| 2025.11.24 | ₩143,814 | ₩143,908 | ₩143,773 | ₩143,800 | -0.01% | 539.9만 |
|---|
| 2025.11.21 | ₩143,921 | ₩143,921 | ₩143,720 | ₩143,747 | -0.12% | 486.4만 |
|---|
| 2025.11.20 | ₩143,760 | ₩143,881 | ₩143,599 | ₩143,693 | -0.05% | 598.1만 |
|---|
| 2025.11.19 | ₩143,948 | ₩143,975 | ₩143,572 | ₩143,599 | -0.24% | 360만 |
|---|
| 2025.11.18 | ₩143,921 | ₩143,948 | ₩143,733 | ₩143,814 | -0.07% | 410.2만 |
|---|
| 2025.11.17 | ₩143,653 | ₩143,814 | ₩143,612 | ₩143,653 | 0.00% | 362만 |
|---|
| 2025.11.14 | ₩143,948 | ₩143,988 | ₩143,438 | ₩143,492 | -0.32% | 552.2만 |
|---|
| 2025.11.13 | ₩143,854 | ₩144,015 | ₩143,733 | ₩143,787 | -0.05% | 454.9만 |
|---|
| 2025.11.12 | ₩144,149 | ₩144,162 | ₩143,948 | ₩144,028 | -0.08% | 403.4만 |
|---|
| 2025.11.11 | ₩144,055 | ₩144,283 | ₩143,961 | ₩144,256 | +0.14% | 227.9만 |
|---|
| 2025.11.10 | ₩143,814 | ₩143,921 | ₩143,773 | ₩143,894 | +0.06% | 248.1만 |
|---|
| 2025.11.07 | ₩143,706 | ₩143,948 | ₩143,706 | ₩143,827 | +0.08% | 465.3만 |
|---|
| 2025.11.06 | ₩143,840 | ₩143,867 | ₩143,653 | ₩143,840 | 0.00% | 450.8만 |
|---|
| 2025.11.05 | ₩143,706 | ₩143,733 | ₩143,465 | ₩143,519 | -0.13% | 481.9만 |
|---|
| 2025.11.04 | ₩143,666 | ₩143,921 | ₩143,639 | ₩143,840 | +0.12% | 369.8만 |
|---|
| 2025.11.03 | ₩143,679 | ₩143,760 | ₩143,559 | ₩143,612 | -0.05% | 683.3만 |
|---|
| 2025.10.31 | ₩144,189 | ₩144,350 | ₩144,136 | ₩144,176 | -0.01% | 317.8만 |
|---|
| 2025.10.30 | ₩143,706 | ₩144,122 | ₩143,626 | ₩144,015 | +0.21% | 491.4만 |
|---|
| 2025.10.29 | ₩144,243 | ₩144,350 | ₩143,948 | ₩144,069 | -0.12% | 439.1만 |
|---|
| 2025.10.28 | ₩144,350 | ₩144,417 | ₩144,243 | ₩144,270 | -0.06% | 380.7만 |
|---|
| 2025.10.27 | ₩144,270 | ₩144,444 | ₩144,216 | ₩144,350 | +0.06% | 409만 |
|---|
| 2025.10.24 | ₩144,377 | ₩144,377 | ₩144,243 | ₩144,337 | -0.03% | 321.9만 |
|---|
| 2025.10.23 | ₩144,203 | ₩144,270 | ₩144,095 | ₩144,243 | +0.03% | 332.5만 |
|---|
| 2025.10.22 | ₩144,431 | ₩144,458 | ₩144,256 | ₩144,337 | -0.07% | 269.5만 |
|---|
| 2025.10.21 | ₩144,337 | ₩144,404 | ₩144,229 | ₩144,310 | -0.02% | 487.2만 |
|---|
| 2025.10.20 | ₩144,229 | ₩144,364 | ₩144,176 | ₩144,216 | -0.01% | 267.5만 |
|---|
| 2025.10.17 | ₩143,948 | ₩144,122 | ₩143,948 | ₩144,095 | +0.10% | 273.3만 |
|---|
| 2025.10.16 | ₩143,666 | ₩144,122 | ₩143,653 | ₩144,095 | +0.30% | 497.2만 |
|---|
| 2025.10.15 | ₩143,559 | ₩143,706 | ₩143,478 | ₩143,666 | +0.07% | 430.6만 |
|---|
| 2025.10.14 | ₩143,519 | ₩143,586 | ₩143,398 | ₩143,465 | -0.04% | 249.6만 |
|---|
| 2025.10.13 | ₩143,398 | ₩143,572 | ₩143,317 | ₩143,545 | +0.10% | 151.5만 |
|---|
| 2025.10.10 | ₩143,277 | ₩143,384 | ₩143,076 | ₩143,331 | +0.04% | 514.8만 |
|---|