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 | ₩135,091 | ₩135,452 | ₩135,024 | ₩135,158 | +0.05% | 2297.8만 |
| 2026.10.08 | ₩134,155 | ₩134,837 | ₩133,941 | ₩134,703 | +0.41% | 2444.6만 |
| 2026.10.07 | ₩134,115 | ₩134,730 | ₩134,075 | ₩134,409 | +0.22% | 2359.5만 |
| 2026.10.06 | ₩135,145 | ₩135,292 | ₩134,703 | ₩135,078 | -0.05% | 1468.1만 |
| 2026.10.05 | ₩135,145 | ₩135,252 | ₩134,516 | ₩135,212 | +0.05% | 2146.1만 |
| 2026.10.02 | ₩135,987 | ₩136,482 | ₩134,837 | ₩134,998 | -0.73% | 2106.7만 |
| 2026.10.01 | ₩135,372 | ₩135,907 | ₩135,051 | ₩135,506 | +0.10% | 1871.9만 |
| 2026.09.30 | ₩134,597 | ₩135,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,185 |
| +0.44% |
| 2392.9만 |
| 2026.09.29 | ₩134,209 | ₩134,396 | ₩133,808 | ₩134,088 | -0.09% | 2456.5만 |
|---|
| 2026.09.28 | ₩134,797 | ₩134,837 | ₩133,941 | ₩134,530 | -0.20% | 2720.7만 |
|---|
| 2026.09.25 | ₩135,720 | ₩135,746 | ₩135,038 | ₩135,278 | -0.33% | 1682.6만 |
|---|
| 2026.09.24 | ₩136,428 | ₩136,602 | ₩135,492 | ₩135,840 | -0.43% | 1724.5만 |
|---|
| 2026.09.23 | ₩137,458 | ₩137,485 | ₩135,974 | ₩136,442 | -0.74% | 1512.2만 |
|---|
| 2026.09.22 | ₩137,485 | ₩137,578 | ₩137,351 | ₩137,391 | -0.07% | 1952.9만 |
|---|
| 2026.09.21 | ₩137,779 | ₩137,806 | ₩137,378 | ₩137,538 | -0.17% | 874.3만 |
|---|
| 2026.09.18 | ₩137,712 | ₩137,779 | ₩137,217 | ₩137,565 | -0.11% | 839만 |
|---|
| 2026.09.17 | ₩138,046 | ₩138,046 | ₩137,712 | ₩137,939 | -0.08% | 1157.7만 |
|---|
| 2026.09.16 | ₩137,565 | ₩137,886 | ₩137,378 | ₩137,485 | -0.06% | 1414.9만 |
|---|
| 2026.09.15 | ₩137,792 | ₩137,873 | ₩137,431 | ₩137,552 | -0.17% | 1128.4만 |
|---|
| 2026.09.14 | ₩137,939 | ₩138,100 | ₩137,672 | ₩137,873 | -0.05% | 1250.9만 |
|---|
| 2026.09.11 | ₩137,565 | ₩138,300 | ₩137,565 | ₩137,953 | +0.28% | 1769.8만 |
|---|
| 2026.09.10 | ₩137,525 | ₩137,832 | ₩137,257 | ₩137,351 | -0.13% | 2030.3만 |
|---|
| 2026.09.09 | ₩139,036 | ₩139,116 | ₩138,327 | ₩138,367 | -0.48% | 1248.6만 |
|---|
| 2026.09.08 | ₩139,129 | ₩139,290 | ₩138,915 | ₩139,089 | -0.03% | 789.6만 |
|---|
| 2026.09.04 | ₩139,303 | ₩139,424 | ₩139,063 | ₩139,103 | -0.14% | 700.4만 |
|---|
| 2026.09.03 | ₩139,597 | ₩139,731 | ₩139,049 | ₩139,063 | -0.38% | 763만 |
|---|
| 2026.09.02 | ₩139,490 | ₩139,584 | ₩139,183 | ₩139,357 | -0.10% | 810.9만 |
|---|
| 2026.09.01 | ₩139,745 | ₩139,945 | ₩139,263 | ₩139,504 | -0.17% | 1021.9만 |
|---|
| 2026.08.31 | ₩140,426 | ₩140,654 | ₩140,266 | ₩140,533 | +0.08% | 388.1만 |
|---|
| 2026.08.28 | ₩140,935 | ₩141,108 | ₩140,600 | ₩140,694 | -0.17% | 329.7만 |
|---|
| 2026.08.27 | ₩141,068 | ₩141,068 | ₩140,854 | ₩140,921 | -0.10% | 365.2만 |
|---|
| 2026.08.26 | ₩141,242 | ₩141,242 | ₩140,948 | ₩141,001 | -0.17% | 244.9만 |
|---|
| 2026.08.25 | ₩141,148 | ₩141,242 | ₩140,948 | ₩141,175 | +0.02% | 391.8만 |
|---|
| 2026.08.24 | ₩140,975 | ₩141,108 | ₩140,921 | ₩140,948 | -0.02% | 465.1만 |
|---|
| 2026.08.21 | ₩141,015 | ₩141,108 | ₩140,787 | ₩140,854 | -0.11% | 436.2만 |
|---|
| 2026.08.20 | ₩141,015 | ₩141,255 | ₩140,828 | ₩141,028 | +0.01% | 467.6만 |
|---|
| 2026.08.19 | ₩141,403 | ₩141,456 | ₩141,162 | ₩141,309 | -0.07% | 471.5만 |
|---|
| 2026.08.18 | ₩141,162 | ₩141,162 | ₩140,467 | ₩140,894 | -0.19% | 595.6만 |
|---|
| 2026.08.17 | ₩141,563 | ₩141,590 | ₩141,055 | ₩141,148 | -0.29% | 538.1만 |
|---|
| 2026.08.14 | ₩142,018 | ₩142,044 | ₩141,483 | ₩141,550 | -0.33% | 335.9만 |
|---|
| 2026.08.13 | ₩141,871 | ₩142,138 | ₩141,830 | ₩141,951 | +0.06% | 325만 |
|---|
| 2026.08.12 | ₩141,830 | ₩141,884 | ₩141,670 | ₩141,710 | -0.08% | 450.3만 |
|---|
| 2026.08.11 | ₩141,643 | ₩141,697 | ₩141,483 | ₩141,643 | 0.00% | 321.5만 |
|---|
| 2026.08.10 | ₩141,657 | ₩141,670 | ₩141,456 | ₩141,536 | -0.08% | 420.8만 |
|---|
| 2026.08.07 | ₩141,643 | ₩141,737 | ₩141,536 | ₩141,657 | +0.01% | 371.2만 |
|---|
| 2026.08.06 | ₩141,376 | ₩141,483 | ₩141,255 | ₩141,282 | -0.07% | 471.6만 |
|---|
| 2026.08.05 | ₩141,389 | ₩141,536 | ₩141,376 | ₩141,496 | +0.08% | 569.4만 |
|---|
| 2026.08.04 | ₩141,175 | ₩141,429 | ₩141,148 | ₩141,416 | +0.17% | 494.8만 |
|---|
| 2026.08.03 | ₩141,082 | ₩141,202 | ₩140,908 | ₩141,001 | -0.06% | 298.3만 |
|---|
| 2026.07.31 | ₩141,362 | ₩141,389 | ₩141,068 | ₩141,255 | -0.08% | 401.2만 |
|---|
| 2026.07.30 | ₩141,429 | ₩141,469 | ₩141,068 | ₩141,416 | -0.01% | 368만 |
|---|
| 2026.07.29 | ₩141,670 | ₩141,884 | ₩141,389 | ₩141,429 | -0.17% | 614만 |
|---|
| 2026.07.28 | ₩141,563 | ₩141,790 | ₩141,469 | ₩141,737 | +0.12% | 503.5만 |
|---|
| 2026.07.27 | ₩141,550 | ₩141,657 | ₩141,456 | ₩141,469 | -0.06% | 461.6만 |
|---|
| 2026.07.24 | ₩140,868 | ₩141,389 | ₩140,854 | ₩141,135 | +0.19% | 1014.3만 |
|---|
| 2026.07.23 | ₩141,202 | ₩141,376 | ₩140,533 | ₩140,747 | -0.32% | 791.8만 |
|---|
| 2026.07.22 | ₩141,911 | ₩142,232 | ₩141,550 | ₩141,576 | -0.24% | 368만 |
|---|
| 2026.07.21 | ₩142,339 | ₩142,472 | ₩141,951 | ₩141,964 | -0.26% | 280만 |
|---|
| 2026.07.20 | ₩142,593 | ₩142,673 | ₩142,245 | ₩142,272 | -0.23% | 228.5만 |
|---|
| 2026.07.17 | ₩142,606 | ₩142,633 | ₩142,405 | ₩142,512 | -0.07% | 231.4만 |
|---|
| 2026.07.16 | ₩142,686 | ₩142,753 | ₩142,446 | ₩142,566 | -0.08% | 404.2만 |
|---|
| 2026.07.15 | ₩143,074 | ₩143,074 | ₩142,740 | ₩142,753 | -0.22% | 338.5만 |
|---|
| 2026.07.14 | ₩143,047 | ₩143,194 | ₩142,954 | ₩143,007 | -0.03% | 304.7만 |
|---|
| 2026.07.13 | ₩143,020 | ₩143,074 | ₩142,847 | ₩142,940 | -0.06% | 240.4만 |
|---|
| 2026.07.10 | ₩142,994 | ₩143,127 | ₩142,940 | ₩143,087 | +0.07% | 175.3만 |
|---|
| 2026.07.09 | ₩143,061 | ₩143,234 | ₩142,994 | ₩142,994 | -0.05% | 346.5만 |
|---|
| 2026.07.08 | ₩143,034 | ₩143,355 | ₩142,940 | ₩142,954 | -0.06% | 495.3만 |
|---|
| 2026.07.07 | ₩143,582 | ₩143,716 | ₩143,315 | ₩143,395 | -0.13% | 442.2만 |
|---|
| 2026.07.06 | ₩143,636 | ₩143,863 | ₩143,636 | ₩143,836 | +0.14% | 390.2만 |
|---|
| 2026.07.02 | ₩143,622 | ₩143,769 | ₩143,422 | ₩143,743 | +0.08% | 253.3만 |
|---|
| 2026.07.01 | ₩143,261 | ₩143,595 | ₩143,208 | ₩143,529 | +0.19% | 337.4만 |
|---|
| 2026.06.30 | ₩144,063 | ₩144,104 | ₩143,876 | ₩143,903 | -0.11% | 374.9만 |
|---|
| 2026.06.29 | ₩143,823 | ₩144,063 | ₩143,716 | ₩144,023 | +0.14% | 214.8만 |
|---|
| 2026.06.26 | ₩143,769 | ₩143,903 | ₩143,716 | ₩143,876 | +0.07% | 334.8만 |
|---|
| 2026.06.25 | ₩143,850 | ₩143,903 | ₩143,716 | ₩143,850 | 0.00% | 289.2만 |
|---|
| 2026.06.24 | ₩143,636 | ₩143,836 | ₩143,636 | ₩143,689 | +0.04% | 336만 |
|---|
| 2026.06.23 | ₩143,368 | ₩143,542 | ₩143,341 | ₩143,422 | +0.04% | 279만 |
|---|
| 2026.06.22 | ₩143,515 | ₩143,542 | ₩143,341 | ₩143,502 | -0.01% | 322.7만 |
|---|
| 2026.06.18 | ₩143,462 | ₩143,582 | ₩143,422 | ₩143,515 | +0.04% | 264만 |
|---|
| 2026.06.17 | ₩143,368 | ₩143,475 | ₩143,020 | ₩143,047 | -0.22% | 340만 |
|---|
| 2026.06.16 | ₩143,328 | ₩143,555 | ₩143,288 | ₩143,301 | -0.02% | 300.4만 |
|---|
| 2026.06.15 | ₩143,355 | ₩143,502 | ₩143,275 | ₩143,301 | -0.04% | 251.5만 |
|---|
| 2026.06.12 | ₩143,154 | ₩143,208 | ₩142,820 | ₩143,141 | -0.01% | 326.2만 |
|---|
| 2026.06.11 | ₩142,927 | ₩143,368 | ₩142,766 | ₩143,154 | +0.16% | 659.7만 |
|---|
| 2026.06.10 | ₩143,181 | ₩143,275 | ₩142,673 | ₩142,833 | -0.24% | 311.3만 |
|---|
| 2026.06.09 | ₩143,168 | ₩143,261 | ₩142,967 | ₩143,127 | -0.03% | 315.6만 |
|---|
| 2026.06.08 | ₩143,208 | ₩143,275 | ₩142,927 | ₩142,994 | -0.15% | 360.9만 |
|---|
| 2026.06.05 | ₩142,980 | ₩143,074 | ₩142,793 | ₩143,034 | +0.04% | 315.1만 |
|---|
| 2026.06.04 | ₩143,234 | ₩143,382 | ₩143,114 | ₩143,328 | +0.07% | 228.8만 |
|---|
| 2026.06.03 | ₩143,020 | ₩143,248 | ₩142,847 | ₩143,087 | +0.05% | 403.9만 |
|---|
| 2026.06.02 | ₩143,154 | ₩143,341 | ₩143,127 | ₩143,208 | +0.04% | 307만 |
|---|
| 2026.06.01 | ₩142,593 | ₩143,034 | ₩142,512 | ₩142,994 | +0.28% | 427.1만 |
|---|
| 2026.05.29 | ₩143,208 | ₩143,435 | ₩143,181 | ₩143,301 | +0.07% | 316.7만 |
|---|
| 2026.05.28 | ₩142,793 | ₩143,248 | ₩142,793 | ₩143,114 | +0.22% | 371.9만 |
|---|
| 2026.05.27 | ₩142,619 | ₩142,940 | ₩142,539 | ₩142,927 | +0.22% | 355.9만 |
|---|
| 2026.05.26 | ₩142,446 | ₩142,673 | ₩142,419 | ₩142,606 | +0.11% | 456.6만 |
|---|
| 2026.05.22 | ₩142,004 | ₩142,138 | ₩141,857 | ₩141,964 | -0.03% | 285.3만 |
|---|
| 2026.05.21 | ₩141,309 | ₩141,871 | ₩141,282 | ₩141,844 | +0.38% | 316.3만 |
|---|
| 2026.05.20 | ₩141,496 | ₩141,830 | ₩141,362 | ₩141,643 | +0.10% | 404.6만 |
|---|
| 2026.05.19 | ₩141,469 | ₩141,536 | ₩141,148 | ₩141,296 | -0.12% | 521.1만 |
|---|
| 2026.05.18 | ₩141,937 | ₩141,978 | ₩141,697 | ₩141,844 | -0.07% | 461.9만 |
|---|
| 2026.05.15 | ₩142,058 | ₩142,218 | ₩141,576 | ₩141,897 | -0.11% | 521.1만 |
|---|
| 2026.05.14 | ₩142,700 | ₩142,766 | ₩142,593 | ₩142,619 | -0.06% | 493.5만 |
|---|
| 2026.05.13 | ₩142,713 | ₩142,753 | ₩142,552 | ₩142,593 | -0.08% | 259.6만 |
|---|
| 2026.05.12 | ₩142,753 | ₩142,887 | ₩142,633 | ₩142,700 | -0.04% | 259만 |
|---|
| 2026.05.11 | ₩143,127 | ₩143,127 | ₩142,967 | ₩142,994 | -0.09% | 186.6만 |
|---|
| 2026.05.08 | ₩143,168 | ₩143,248 | ₩142,994 | ₩143,074 | -0.07% | 213.2만 |
|---|
| 2026.05.07 | ₩143,114 | ₩143,141 | ₩142,940 | ₩143,061 | -0.04% | 265만 |
|---|
| 2026.05.06 | ₩143,127 | ₩143,141 | ₩142,914 | ₩143,061 | -0.05% | 290.5만 |
|---|
| 2026.05.05 | ₩142,780 | ₩142,833 | ₩142,646 | ₩142,766 | -0.01% | 326.7만 |
|---|
| 2026.05.04 | ₩142,753 | ₩142,807 | ₩142,486 | ₩142,659 | -0.07% | 312.2만 |
|---|
| 2026.05.01 | ₩142,927 | ₩142,967 | ₩142,793 | ₩142,820 | -0.07% | 238.6만 |
|---|
| 2026.04.30 | ₩143,261 | ₩143,368 | ₩143,127 | ₩143,248 | -0.01% | 345.8만 |
|---|
| 2026.04.29 | ₩143,315 | ₩143,341 | ₩142,980 | ₩143,127 | -0.13% | 230.4만 |
|---|
| 2026.04.28 | ₩143,355 | ₩143,488 | ₩143,261 | ₩143,475 | +0.08% | 249.1만 |
|---|
| 2026.04.27 | ₩143,622 | ₩143,729 | ₩143,435 | ₩143,622 | 0.00% | 258.4만 |
|---|
| 2026.04.24 | ₩143,555 | ₩143,649 | ₩143,395 | ₩143,569 | +0.01% | 245.2만 |
|---|
| 2026.04.23 | ₩143,609 | ₩143,609 | ₩143,275 | ₩143,515 | -0.07% | 373.4만 |
|---|
| 2026.04.22 | ₩143,622 | ₩143,636 | ₩143,448 | ₩143,488 | -0.09% | 223.5만 |
|---|
| 2026.04.21 | ₩143,542 | ₩143,649 | ₩143,368 | ₩143,395 | -0.10% | 342.2만 |
|---|
| 2026.04.20 | ₩143,382 | ₩143,662 | ₩143,382 | ₩143,636 | +0.18% | 250.5만 |
|---|
| 2026.04.17 | ₩143,328 | ₩143,636 | ₩143,275 | ₩143,569 | +0.17% | 298.3만 |
|---|
| 2026.04.16 | ₩143,074 | ₩143,194 | ₩142,994 | ₩143,047 | -0.02% | 317.8만 |
|---|
| 2026.04.15 | ₩143,101 | ₩143,168 | ₩142,900 | ₩142,914 | -0.13% | 383.6만 |
|---|
| 2026.04.14 | ₩143,007 | ₩143,194 | ₩143,007 | ₩143,181 | +0.12% | 401.7만 |
|---|
| 2026.04.13 | ₩142,914 | ₩143,141 | ₩142,833 | ₩143,074 | +0.11% | 321.7만 |
|---|
| 2026.04.10 | ₩143,181 | ₩143,261 | ₩142,847 | ₩142,860 | -0.22% | 293.9만 |
|---|
| 2026.04.09 | ₩142,793 | ₩143,234 | ₩142,673 | ₩143,074 | +0.20% | 607.6만 |
|---|
| 2026.04.08 | ₩143,328 | ₩143,435 | ₩142,659 | ₩142,753 | -0.40% | 628.8만 |
|---|
| 2026.04.07 | ₩142,151 | ₩142,526 | ₩142,138 | ₩142,499 | +0.24% | 313.2만 |
|---|
| 2026.04.06 | ₩142,058 | ₩142,405 | ₩142,058 | ₩142,339 | +0.20% | 328.8만 |
|---|
| 2026.04.02 | ₩141,777 | ₩142,432 | ₩141,777 | ₩142,392 | +0.43% | 339.9만 |
|---|
| 2026.04.01 | ₩142,018 | ₩142,165 | ₩141,937 | ₩142,151 | +0.09% | 401.8만 |
|---|
| 2026.03.31 | ₩141,897 | ₩142,285 | ₩141,871 | ₩141,937 | +0.03% | 467만 |
|---|
| 2026.03.30 | ₩141,510 | ₩141,817 | ₩141,510 | ₩141,670 | +0.11% | 457.8만 |
|---|
| 2026.03.27 | ₩141,108 | ₩141,309 | ₩140,814 | ₩141,255 | +0.10% | 383.7만 |
|---|
| 2026.03.26 | ₩141,603 | ₩141,603 | ₩141,175 | ₩141,202 | -0.28% | 440만 |
|---|
| 2026.03.25 | ₩141,617 | ₩141,790 | ₩141,496 | ₩141,737 | +0.08% | 528.9만 |
|---|
| 2026.03.24 | ₩141,897 | ₩142,178 | ₩141,255 | ₩141,296 | -0.42% | 621.8만 |
|---|
| 2026.03.23 | ₩142,058 | ₩142,405 | ₩141,857 | ₩142,285 | +0.16% | 460.7만 |
|---|
| 2026.03.20 | ₩142,713 | ₩142,713 | ₩141,576 | ₩141,617 | -0.77% | 763.9만 |
|---|
| 2026.03.19 | ₩142,873 | ₩143,034 | ₩142,633 | ₩142,873 | 0.00% | 539.3만 |
|---|
| 2026.03.18 | ₩143,261 | ₩143,315 | ₩143,020 | ₩143,034 | -0.16% | 360.1만 |
|---|
| 2026.03.17 | ₩143,636 | ₩143,636 | ₩143,248 | ₩143,368 | -0.19% | 503.6만 |
|---|
| 2026.03.16 | ₩143,702 | ₩143,769 | ₩143,395 | ₩143,582 | -0.08% | 578.7만 |
|---|
| 2026.03.13 | ₩143,101 | ₩143,435 | ₩143,101 | ₩143,408 | +0.21% | 572.2만 |
|---|
| 2026.03.12 | ₩143,488 | ₩143,488 | ₩142,914 | ₩143,047 | -0.31% | 494.5만 |
|---|
| 2026.03.11 | ₩143,582 | ₩143,649 | ₩143,261 | ₩143,395 | -0.13% | 239만 |
|---|
| 2026.03.10 | ₩143,916 | ₩143,943 | ₩143,662 | ₩143,702 | -0.15% | 245.7만 |
|---|
| 2026.03.09 | ₩143,609 | ₩144,063 | ₩143,515 | ₩143,983 | +0.26% | 266.6만 |
|---|
| 2026.03.06 | ₩143,622 | ₩143,836 | ₩143,475 | ₩143,809 | +0.13% | 436.7만 |
|---|
| 2026.03.05 | ₩143,863 | ₩143,997 | ₩143,689 | ₩143,903 | +0.03% | 370.8만 |
|---|
| 2026.03.04 | ₩144,197 | ₩144,304 | ₩143,916 | ₩144,077 | -0.08% | 405.8만 |
|---|
| 2026.03.03 | ₩144,344 | ₩144,344 | ₩143,890 | ₩144,090 | -0.18% | 446.1만 |
|---|
| 2026.03.02 | ₩144,879 | ₩145,160 | ₩144,665 | ₩144,772 | -0.07% | 311.8만 |
|---|
| 2026.02.27 | ₩145,748 | ₩145,748 | ₩145,574 | ₩145,641 | -0.07% | 242.7만 |
|---|
| 2026.02.26 | ₩145,441 | ₩145,655 | ₩145,441 | ₩145,641 | +0.14% | 243.1만 |
|---|
| 2026.02.25 | ₩145,267 | ₩145,481 | ₩145,254 | ₩145,414 | +0.10% | 267.5만 |
|---|
| 2026.02.24 | ₩145,147 | ₩145,360 | ₩145,080 | ₩145,360 | +0.15% | 182.1만 |
|---|
| 2026.02.23 | ₩145,213 | ₩145,280 | ₩145,093 | ₩145,093 | -0.08% | 302.9만 |
|---|
| 2026.02.20 | ₩145,040 | ₩145,173 | ₩144,946 | ₩145,133 | +0.06% | 362.7만 |
|---|
| 2026.02.19 | ₩144,852 | ₩145,053 | ₩144,852 | ₩145,026 | +0.12% | 244.4만 |
|---|
| 2026.02.18 | ₩144,786 | ₩144,919 | ₩144,719 | ₩144,826 | +0.03% | 193만 |
|---|
| 2026.02.17 | ₩144,812 | ₩144,986 | ₩144,732 | ₩144,852 | +0.03% | 350.4만 |
|---|
| 2026.02.13 | ₩144,652 | ₩144,919 | ₩144,625 | ₩144,759 | +0.07% | 449만 |
|---|
| 2026.02.12 | ₩144,358 | ₩144,585 | ₩144,344 | ₩144,531 | +0.12% | 318.2만 |
|---|
| 2026.02.11 | ₩144,117 | ₩144,251 | ₩144,104 | ₩144,184 | +0.05% | 282.6만 |
|---|
| 2026.02.10 | ₩144,398 | ₩144,545 | ₩144,318 | ₩144,358 | -0.03% | 207.4만 |
|---|
| 2026.02.09 | ₩144,050 | ₩144,237 | ₩143,970 | ₩144,130 | +0.06% | 302.1만 |
|---|
| 2026.02.06 | ₩144,251 | ₩144,277 | ₩143,970 | ₩143,997 | -0.18% | 361.7만 |
|---|
| 2026.02.05 | ₩144,117 | ₩144,318 | ₩144,077 | ₩144,157 | +0.03% | 450만 |
|---|
| 2026.02.04 | ₩143,836 | ₩144,090 | ₩143,809 | ₩143,903 | +0.05% | 401.3만 |
|---|
| 2026.02.03 | ₩143,903 | ₩143,943 | ₩143,756 | ₩143,916 | +0.01% | 348.4만 |
|---|
| 2026.02.02 | ₩143,823 | ₩144,023 | ₩143,796 | ₩143,956 | +0.09% | 269.3만 |
|---|
| 2026.01.30 | ₩144,023 | ₩144,358 | ₩143,956 | ₩144,211 | +0.13% | 366.1만 |
|---|
| 2026.01.29 | ₩144,050 | ₩144,237 | ₩144,010 | ₩144,010 | -0.03% | 417.4만 |
|---|
| 2026.01.28 | ₩144,010 | ₩144,224 | ₩143,970 | ₩144,157 | +0.10% | 610.7만 |
|---|
| 2026.01.27 | ₩143,983 | ₩144,104 | ₩143,956 | ₩144,050 | +0.05% | 276.8만 |
|---|
| 2026.01.26 | ₩143,916 | ₩144,063 | ₩143,916 | ₩143,956 | +0.03% | 284.1만 |
|---|
| 2026.01.23 | ₩143,729 | ₩143,916 | ₩143,716 | ₩143,890 | +0.11% | 311.8만 |
|---|
| 2026.01.22 | ₩143,662 | ₩143,796 | ₩143,622 | ₩143,729 | +0.05% | 366.4만 |
|---|
| 2026.01.21 | ₩143,462 | ₩143,796 | ₩143,275 | ₩143,743 | +0.20% | 451.2만 |
|---|
| 2026.01.20 | ₩143,716 | ₩143,729 | ₩143,221 | ₩143,382 | -0.23% | 569.3만 |
|---|
| 2026.01.16 | ₩144,090 | ₩144,130 | ₩143,850 | ₩143,890 | -0.14% | 420.5만 |
|---|
| 2026.01.15 | ₩144,211 | ₩144,211 | ₩144,023 | ₩144,050 | -0.11% | 353.9만 |
|---|
| 2026.01.14 | ₩143,983 | ₩144,130 | ₩143,903 | ₩144,104 | +0.08% | 588.3만 |
|---|
| 2026.01.13 | ₩144,037 | ₩144,037 | ₩143,716 | ₩143,863 | -0.12% | 635.9만 |
|---|
| 2026.01.12 | ₩143,863 | ₩143,916 | ₩143,743 | ₩143,809 | -0.04% | 465.6만 |
|---|
| 2026.01.09 | ₩143,796 | ₩143,997 | ₩143,783 | ₩143,956 | +0.11% | 359.5만 |
|---|
| 2026.01.08 | ₩143,743 | ₩143,930 | ₩143,743 | ₩143,783 | +0.03% | 513.7만 |
|---|
| 2026.01.07 | ₩143,769 | ₩143,983 | ₩143,769 | ₩143,943 | +0.12% | 416.5만 |
|---|
| 2026.01.06 | ₩143,422 | ₩143,649 | ₩143,341 | ₩143,636 | +0.15% | 440만 |
|---|
| 2026.01.05 | ₩143,502 | ₩143,555 | ₩143,408 | ₩143,529 | +0.02% | 486만 |
|---|
| 2026.01.02 | ₩143,355 | ₩143,395 | ₩143,248 | ₩143,395 | +0.03% | 275.2만 |
|---|
| 2025.12.31 | ₩143,127 | ₩143,341 | ₩143,127 | ₩143,221 | +0.07% | 270.6만 |
|---|
| 2025.12.30 | ₩143,007 | ₩143,261 | ₩143,007 | ₩143,208 | +0.14% | 376.7만 |
|---|
| 2025.12.29 | ₩142,980 | ₩143,141 | ₩142,967 | ₩143,127 | +0.10% | 559.3만 |
|---|
| 2025.12.26 | ₩143,007 | ₩143,114 | ₩142,873 | ₩142,927 | -0.06% | 295.2만 |
|---|
| 2025.12.24 | ₩142,807 | ₩143,034 | ₩142,780 | ₩143,020 | +0.15% | 242.7만 |
|---|
| 2025.12.23 | ₩142,526 | ₩142,860 | ₩142,499 | ₩142,793 | +0.19% | 340.7만 |
|---|
| 2025.12.22 | ₩142,686 | ₩142,753 | ₩142,659 | ₩142,713 | +0.02% | 305.9만 |
|---|
| 2025.12.19 | ₩142,633 | ₩142,740 | ₩142,606 | ₩142,686 | +0.04% | 299.6만 |
|---|
| 2025.12.18 | ₩143,261 | ₩143,288 | ₩143,047 | ₩143,101 | -0.11% | 306.3만 |
|---|
| 2025.12.17 | ₩142,954 | ₩143,101 | ₩142,887 | ₩143,020 | +0.05% | 284.7만 |
|---|
| 2025.12.16 | ₩142,793 | ₩143,074 | ₩142,793 | ₩143,061 | +0.19% | 289.9만 |
|---|
| 2025.12.15 | ₩143,061 | ₩143,141 | ₩142,753 | ₩142,860 | -0.14% | 369.1만 |
|---|
| 2025.12.12 | ₩142,780 | ₩142,980 | ₩142,753 | ₩142,873 | +0.07% | 322.1만 |
|---|
| 2025.12.11 | ₩143,087 | ₩143,275 | ₩142,940 | ₩143,034 | -0.04% | 335.4만 |
|---|
| 2025.12.10 | ₩142,780 | ₩143,061 | ₩142,766 | ₩143,034 | +0.18% | 450.6만 |
|---|
| 2025.12.09 | ₩142,994 | ₩143,047 | ₩142,753 | ₩142,793 | -0.14% | 298.4만 |
|---|
| 2025.12.08 | ₩142,887 | ₩142,940 | ₩142,807 | ₩142,873 | -0.01% | 265.6만 |
|---|
| 2025.12.05 | ₩142,873 | ₩142,954 | ₩142,833 | ₩142,954 | +0.06% | 325만 |
|---|
| 2025.12.04 | ₩142,780 | ₩142,914 | ₩142,726 | ₩142,887 | +0.07% | 299.5만 |
|---|
| 2025.12.03 | ₩142,887 | ₩143,114 | ₩142,847 | ₩142,900 | +0.01% | 404.4만 |
|---|
| 2025.12.02 | ₩142,900 | ₩142,900 | ₩142,686 | ₩142,820 | -0.06% | 270.6만 |
|---|
| 2025.12.01 | ₩142,900 | ₩142,954 | ₩142,807 | ₩142,900 | 0.00% | 342.4만 |
|---|
| 2025.11.28 | ₩143,502 | ₩143,743 | ₩143,502 | ₩143,649 | +0.10% | 274.9만 |
|---|
| 2025.11.26 | ₩143,341 | ₩143,649 | ₩143,315 | ₩143,609 | +0.19% | 403.4만 |
|---|
| 2025.11.25 | ₩143,408 | ₩143,475 | ₩143,355 | ₩143,408 | 0.00% | 473.6만 |
|---|
| 2025.11.24 | ₩143,355 | ₩143,448 | ₩143,315 | ₩143,341 | -0.01% | 539.9만 |
|---|
| 2025.11.21 | ₩143,462 | ₩143,462 | ₩143,261 | ₩143,288 | -0.12% | 486.4만 |
|---|
| 2025.11.20 | ₩143,301 | ₩143,422 | ₩143,141 | ₩143,234 | -0.05% | 598.1만 |
|---|
| 2025.11.19 | ₩143,488 | ₩143,515 | ₩143,114 | ₩143,141 | -0.24% | 360만 |
|---|
| 2025.11.18 | ₩143,462 | ₩143,488 | ₩143,275 | ₩143,355 | -0.07% | 410.2만 |
|---|
| 2025.11.17 | ₩143,194 | ₩143,355 | ₩143,154 | ₩143,194 | 0.00% | 362만 |
|---|
| 2025.11.14 | ₩143,488 | ₩143,529 | ₩142,980 | ₩143,034 | -0.32% | 552.2만 |
|---|
| 2025.11.13 | ₩143,395 | ₩143,555 | ₩143,275 | ₩143,328 | -0.05% | 454.9만 |
|---|
| 2025.11.12 | ₩143,689 | ₩143,702 | ₩143,488 | ₩143,569 | -0.08% | 403.4만 |
|---|
| 2025.11.11 | ₩143,595 | ₩143,823 | ₩143,502 | ₩143,796 | +0.14% | 227.9만 |
|---|
| 2025.11.10 | ₩143,355 | ₩143,462 | ₩143,315 | ₩143,435 | +0.06% | 248.1만 |
|---|
| 2025.11.07 | ₩143,248 | ₩143,488 | ₩143,248 | ₩143,368 | +0.08% | 465.3만 |
|---|
| 2025.11.06 | ₩143,382 | ₩143,408 | ₩143,194 | ₩143,382 | 0.00% | 450.8만 |
|---|
| 2025.11.05 | ₩143,248 | ₩143,275 | ₩143,007 | ₩143,061 | -0.13% | 481.9만 |
|---|
| 2025.11.04 | ₩143,208 | ₩143,462 | ₩143,181 | ₩143,382 | +0.12% | 369.8만 |
|---|
| 2025.11.03 | ₩143,221 | ₩143,301 | ₩143,101 | ₩143,154 | -0.05% | 683.3만 |
|---|
| 2025.10.31 | ₩143,729 | ₩143,890 | ₩143,676 | ₩143,716 | -0.01% | 317.8만 |
|---|
| 2025.10.30 | ₩143,248 | ₩143,662 | ₩143,168 | ₩143,555 | +0.21% | 491.4만 |
|---|
| 2025.10.29 | ₩143,783 | ₩143,890 | ₩143,488 | ₩143,609 | -0.12% | 439.1만 |
|---|
| 2025.10.28 | ₩143,890 | ₩143,956 | ₩143,783 | ₩143,809 | -0.06% | 380.7만 |
|---|
| 2025.10.27 | ₩143,809 | ₩143,983 | ₩143,756 | ₩143,890 | +0.06% | 409만 |
|---|
| 2025.10.24 | ₩143,916 | ₩143,916 | ₩143,783 | ₩143,876 | -0.03% | 321.9만 |
|---|
| 2025.10.23 | ₩143,743 | ₩143,809 | ₩143,636 | ₩143,783 | +0.03% | 332.5만 |
|---|
| 2025.10.22 | ₩143,970 | ₩143,997 | ₩143,796 | ₩143,876 | -0.07% | 269.5만 |
|---|
| 2025.10.21 | ₩143,876 | ₩143,943 | ₩143,769 | ₩143,850 | -0.02% | 487.2만 |
|---|
| 2025.10.20 | ₩143,769 | ₩143,903 | ₩143,716 | ₩143,756 | -0.01% | 267.5만 |
|---|
| 2025.10.17 | ₩143,488 | ₩143,662 | ₩143,488 | ₩143,636 | +0.10% | 273.3만 |
|---|
| 2025.10.16 | ₩143,208 | ₩143,662 | ₩143,194 | ₩143,636 | +0.30% | 497.2만 |
|---|
| 2025.10.15 | ₩143,101 | ₩143,248 | ₩143,020 | ₩143,208 | +0.07% | 430.6만 |
|---|
| 2025.10.14 | ₩143,061 | ₩143,127 | ₩142,940 | ₩143,007 | -0.04% | 249.6만 |
|---|
| 2025.10.13 | ₩142,940 | ₩143,114 | ₩142,860 | ₩143,087 | +0.10% | 151.5만 |
|---|
| 2025.10.10 | ₩142,820 | ₩142,927 | ₩142,619 | ₩142,873 | +0.04% | 514.8만 |
|---|