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 | ₩135,287 | ₩135,649 | ₩135,220 | ₩135,354 | +0.05% | 2297.8만 |
| 2026.10.08 | ₩134,350 | ₩135,033 | ₩134,136 | ₩134,899 | +0.41% | 2444.6만 |
| 2026.10.07 | ₩134,310 | ₩134,926 | ₩134,270 | ₩134,604 | +0.22% | 2359.5만 |
| 2026.10.06 | ₩135,341 | ₩135,488 | ₩134,899 | ₩135,274 | -0.05% | 1468.1만 |
| 2026.10.05 | ₩135,341 | ₩135,448 | ₩134,711 | ₩135,408 | +0.05% | 2146.1만 |
| 2026.10.02 | ₩136,184 | ₩136,680 | ₩135,033 | ₩135,194 | -0.73% | 2106.7만 |
| 2026.10.01 | ₩135,568 | ₩136,104 | ₩135,247 | ₩135,702 | +0.10% | 1871.9만 |
| 2026.09.30 | ₩134,792 | ₩135,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,381 |
| +0.44% |
| 2392.9만 |
| 2026.09.29 | ₩134,403 | ₩134,591 | ₩134,002 | ₩134,283 | -0.09% | 2456.5만 |
|---|
| 2026.09.28 | ₩134,993 | ₩135,033 | ₩134,136 | ₩134,725 | -0.20% | 2720.7만 |
|---|
| 2026.09.25 | ₩135,917 | ₩135,943 | ₩135,234 | ₩135,475 | -0.33% | 1682.6만 |
|---|
| 2026.09.24 | ₩136,626 | ₩136,800 | ₩135,689 | ₩136,037 | -0.43% | 1724.5만 |
|---|
| 2026.09.23 | ₩137,657 | ₩137,684 | ₩136,171 | ₩136,640 | -0.74% | 1512.2만 |
|---|
| 2026.09.22 | ₩137,684 | ₩137,778 | ₩137,550 | ₩137,590 | -0.07% | 1952.9만 |
|---|
| 2026.09.21 | ₩137,979 | ₩138,006 | ₩137,577 | ₩137,738 | -0.17% | 874.3만 |
|---|
| 2026.09.18 | ₩137,912 | ₩137,979 | ₩137,416 | ₩137,765 | -0.11% | 839만 |
|---|
| 2026.09.17 | ₩138,247 | ₩138,247 | ₩137,912 | ₩138,139 | -0.08% | 1157.7만 |
|---|
| 2026.09.16 | ₩137,765 | ₩138,086 | ₩137,577 | ₩137,684 | -0.06% | 1414.9만 |
|---|
| 2026.09.15 | ₩137,992 | ₩138,073 | ₩137,631 | ₩137,751 | -0.17% | 1128.4만 |
|---|
| 2026.09.14 | ₩138,139 | ₩138,300 | ₩137,872 | ₩138,073 | -0.05% | 1250.9만 |
|---|
| 2026.09.11 | ₩137,765 | ₩138,501 | ₩137,765 | ₩138,153 | +0.28% | 1769.8만 |
|---|
| 2026.09.10 | ₩137,724 | ₩138,032 | ₩137,457 | ₩137,550 | -0.13% | 2030.3만 |
|---|
| 2026.09.09 | ₩139,238 | ₩139,318 | ₩138,528 | ₩138,568 | -0.48% | 1248.6만 |
|---|
| 2026.09.08 | ₩139,331 | ₩139,492 | ₩139,117 | ₩139,291 | -0.03% | 789.6만 |
|---|
| 2026.09.04 | ₩139,505 | ₩139,626 | ₩139,264 | ₩139,304 | -0.14% | 700.4만 |
|---|
| 2026.09.03 | ₩139,800 | ₩139,934 | ₩139,251 | ₩139,264 | -0.38% | 763만 |
|---|
| 2026.09.02 | ₩139,693 | ₩139,787 | ₩139,385 | ₩139,559 | -0.10% | 810.9만 |
|---|
| 2026.09.01 | ₩139,947 | ₩140,148 | ₩139,465 | ₩139,706 | -0.17% | 1021.9만 |
|---|
| 2026.08.31 | ₩140,630 | ₩140,858 | ₩140,469 | ₩140,737 | +0.08% | 388.1만 |
|---|
| 2026.08.28 | ₩141,139 | ₩141,313 | ₩140,804 | ₩140,898 | -0.17% | 329.7만 |
|---|
| 2026.08.27 | ₩141,273 | ₩141,273 | ₩141,059 | ₩141,126 | -0.10% | 365.2만 |
|---|
| 2026.08.26 | ₩141,447 | ₩141,447 | ₩141,152 | ₩141,206 | -0.17% | 244.9만 |
|---|
| 2026.08.25 | ₩141,353 | ₩141,447 | ₩141,152 | ₩141,380 | +0.02% | 391.8만 |
|---|
| 2026.08.24 | ₩141,179 | ₩141,313 | ₩141,126 | ₩141,152 | -0.02% | 465.1만 |
|---|
| 2026.08.21 | ₩141,219 | ₩141,313 | ₩140,992 | ₩141,059 | -0.11% | 436.2만 |
|---|
| 2026.08.20 | ₩141,219 | ₩141,460 | ₩141,032 | ₩141,233 | +0.01% | 467.6만 |
|---|
| 2026.08.19 | ₩141,608 | ₩141,661 | ₩141,367 | ₩141,514 | -0.07% | 471.5만 |
|---|
| 2026.08.18 | ₩141,367 | ₩141,367 | ₩140,670 | ₩141,099 | -0.19% | 595.6만 |
|---|
| 2026.08.17 | ₩141,768 | ₩141,795 | ₩141,260 | ₩141,353 | -0.29% | 538.1만 |
|---|
| 2026.08.14 | ₩142,224 | ₩142,250 | ₩141,688 | ₩141,755 | -0.33% | 335.9만 |
|---|
| 2026.08.13 | ₩142,076 | ₩142,344 | ₩142,036 | ₩142,157 | +0.06% | 325만 |
|---|
| 2026.08.12 | ₩142,036 | ₩142,090 | ₩141,876 | ₩141,916 | -0.08% | 450.3만 |
|---|
| 2026.08.11 | ₩141,849 | ₩141,902 | ₩141,688 | ₩141,849 | 0.00% | 321.5만 |
|---|
| 2026.08.10 | ₩141,862 | ₩141,876 | ₩141,661 | ₩141,742 | -0.08% | 420.8만 |
|---|
| 2026.08.07 | ₩141,849 | ₩141,942 | ₩141,742 | ₩141,862 | +0.01% | 371.2만 |
|---|
| 2026.08.06 | ₩141,581 | ₩141,688 | ₩141,460 | ₩141,487 | -0.07% | 471.6만 |
|---|
| 2026.08.05 | ₩141,594 | ₩141,742 | ₩141,581 | ₩141,701 | +0.08% | 569.4만 |
|---|
| 2026.08.04 | ₩141,380 | ₩141,634 | ₩141,353 | ₩141,621 | +0.17% | 494.8만 |
|---|
| 2026.08.03 | ₩141,286 | ₩141,407 | ₩141,112 | ₩141,206 | -0.06% | 298.3만 |
|---|
| 2026.07.31 | ₩141,568 | ₩141,594 | ₩141,273 | ₩141,460 | -0.08% | 401.2만 |
|---|
| 2026.07.30 | ₩141,634 | ₩141,675 | ₩141,273 | ₩141,621 | -0.01% | 368만 |
|---|
| 2026.07.29 | ₩141,876 | ₩142,090 | ₩141,594 | ₩141,634 | -0.17% | 614만 |
|---|
| 2026.07.28 | ₩141,768 | ₩141,996 | ₩141,675 | ₩141,942 | +0.12% | 503.5만 |
|---|
| 2026.07.27 | ₩141,755 | ₩141,862 | ₩141,661 | ₩141,675 | -0.06% | 461.6만 |
|---|
| 2026.07.24 | ₩141,072 | ₩141,594 | ₩141,059 | ₩141,340 | +0.19% | 1014.3만 |
|---|
| 2026.07.23 | ₩141,407 | ₩141,581 | ₩140,737 | ₩140,952 | -0.32% | 791.8만 |
|---|
| 2026.07.22 | ₩142,117 | ₩142,438 | ₩141,755 | ₩141,782 | -0.24% | 368만 |
|---|
| 2026.07.21 | ₩142,545 | ₩142,679 | ₩142,157 | ₩142,170 | -0.26% | 280만 |
|---|
| 2026.07.20 | ₩142,799 | ₩142,880 | ₩142,451 | ₩142,478 | -0.23% | 228.5만 |
|---|
| 2026.07.17 | ₩142,813 | ₩142,840 | ₩142,612 | ₩142,719 | -0.07% | 231.4만 |
|---|
| 2026.07.16 | ₩142,893 | ₩142,960 | ₩142,652 | ₩142,773 | -0.08% | 404.2만 |
|---|
| 2026.07.15 | ₩143,282 | ₩143,282 | ₩142,947 | ₩142,960 | -0.22% | 338.5만 |
|---|
| 2026.07.14 | ₩143,255 | ₩143,402 | ₩143,161 | ₩143,215 | -0.03% | 304.7만 |
|---|
| 2026.07.13 | ₩143,228 | ₩143,282 | ₩143,054 | ₩143,148 | -0.06% | 240.4만 |
|---|
| 2026.07.10 | ₩143,201 | ₩143,335 | ₩143,148 | ₩143,295 | +0.07% | 175.3만 |
|---|
| 2026.07.09 | ₩143,268 | ₩143,442 | ₩143,201 | ₩143,201 | -0.05% | 346.5만 |
|---|
| 2026.07.08 | ₩143,241 | ₩143,563 | ₩143,148 | ₩143,161 | -0.06% | 495.3만 |
|---|
| 2026.07.07 | ₩143,790 | ₩143,924 | ₩143,523 | ₩143,603 | -0.13% | 442.2만 |
|---|
| 2026.07.06 | ₩143,844 | ₩144,072 | ₩143,844 | ₩144,045 | +0.14% | 390.2만 |
|---|
| 2026.07.02 | ₩143,831 | ₩143,978 | ₩143,630 | ₩143,951 | +0.08% | 253.3만 |
|---|
| 2026.07.01 | ₩143,469 | ₩143,804 | ₩143,415 | ₩143,737 | +0.19% | 337.4만 |
|---|
| 2026.06.30 | ₩144,272 | ₩144,313 | ₩144,085 | ₩144,112 | -0.11% | 374.9만 |
|---|
| 2026.06.29 | ₩144,031 | ₩144,272 | ₩143,924 | ₩144,232 | +0.14% | 214.8만 |
|---|
| 2026.06.26 | ₩143,978 | ₩144,112 | ₩143,924 | ₩144,085 | +0.07% | 334.8만 |
|---|
| 2026.06.25 | ₩144,058 | ₩144,112 | ₩143,924 | ₩144,058 | 0.00% | 289.2만 |
|---|
| 2026.06.24 | ₩143,844 | ₩144,045 | ₩143,844 | ₩143,898 | +0.04% | 336만 |
|---|
| 2026.06.23 | ₩143,576 | ₩143,750 | ₩143,549 | ₩143,630 | +0.04% | 279만 |
|---|
| 2026.06.22 | ₩143,723 | ₩143,750 | ₩143,549 | ₩143,710 | -0.01% | 322.7만 |
|---|
| 2026.06.18 | ₩143,670 | ₩143,790 | ₩143,630 | ₩143,723 | +0.04% | 264만 |
|---|
| 2026.06.17 | ₩143,576 | ₩143,683 | ₩143,228 | ₩143,255 | -0.22% | 340만 |
|---|
| 2026.06.16 | ₩143,536 | ₩143,764 | ₩143,496 | ₩143,509 | -0.02% | 300.4만 |
|---|
| 2026.06.15 | ₩143,563 | ₩143,710 | ₩143,482 | ₩143,509 | -0.04% | 251.5만 |
|---|
| 2026.06.12 | ₩143,362 | ₩143,415 | ₩143,027 | ₩143,349 | -0.01% | 326.2만 |
|---|
| 2026.06.11 | ₩143,134 | ₩143,576 | ₩142,974 | ₩143,362 | +0.16% | 659.7만 |
|---|
| 2026.06.10 | ₩143,389 | ₩143,482 | ₩142,880 | ₩143,041 | -0.24% | 311.3만 |
|---|
| 2026.06.09 | ₩143,375 | ₩143,469 | ₩143,174 | ₩143,335 | -0.03% | 315.6만 |
|---|
| 2026.06.08 | ₩143,415 | ₩143,482 | ₩143,134 | ₩143,201 | -0.15% | 360.9만 |
|---|
| 2026.06.05 | ₩143,188 | ₩143,282 | ₩143,000 | ₩143,241 | +0.04% | 315.1만 |
|---|
| 2026.06.04 | ₩143,442 | ₩143,590 | ₩143,322 | ₩143,536 | +0.07% | 228.8만 |
|---|
| 2026.06.03 | ₩143,228 | ₩143,456 | ₩143,054 | ₩143,295 | +0.05% | 403.9만 |
|---|
| 2026.06.02 | ₩143,362 | ₩143,549 | ₩143,335 | ₩143,415 | +0.04% | 307만 |
|---|
| 2026.06.01 | ₩142,799 | ₩143,241 | ₩142,719 | ₩143,201 | +0.28% | 427.1만 |
|---|
| 2026.05.29 | ₩143,415 | ₩143,643 | ₩143,389 | ₩143,509 | +0.07% | 316.7만 |
|---|
| 2026.05.28 | ₩143,000 | ₩143,456 | ₩143,000 | ₩143,322 | +0.22% | 371.9만 |
|---|
| 2026.05.27 | ₩142,826 | ₩143,148 | ₩142,746 | ₩143,134 | +0.22% | 355.9만 |
|---|
| 2026.05.26 | ₩142,652 | ₩142,880 | ₩142,625 | ₩142,813 | +0.11% | 456.6만 |
|---|
| 2026.05.22 | ₩142,210 | ₩142,344 | ₩142,063 | ₩142,170 | -0.03% | 285.3만 |
|---|
| 2026.05.21 | ₩141,514 | ₩142,076 | ₩141,487 | ₩142,050 | +0.38% | 316.3만 |
|---|
| 2026.05.20 | ₩141,701 | ₩142,036 | ₩141,568 | ₩141,849 | +0.10% | 404.6만 |
|---|
| 2026.05.19 | ₩141,675 | ₩141,742 | ₩141,353 | ₩141,501 | -0.12% | 521.1만 |
|---|
| 2026.05.18 | ₩142,143 | ₩142,184 | ₩141,902 | ₩142,050 | -0.07% | 461.9만 |
|---|
| 2026.05.15 | ₩142,264 | ₩142,425 | ₩141,782 | ₩142,103 | -0.11% | 521.1만 |
|---|
| 2026.05.14 | ₩142,907 | ₩142,974 | ₩142,799 | ₩142,826 | -0.06% | 493.5만 |
|---|
| 2026.05.13 | ₩142,920 | ₩142,960 | ₩142,759 | ₩142,799 | -0.08% | 259.6만 |
|---|
| 2026.05.12 | ₩142,960 | ₩143,094 | ₩142,840 | ₩142,907 | -0.04% | 259만 |
|---|
| 2026.05.11 | ₩143,335 | ₩143,335 | ₩143,174 | ₩143,201 | -0.09% | 186.6만 |
|---|
| 2026.05.08 | ₩143,375 | ₩143,456 | ₩143,201 | ₩143,282 | -0.07% | 213.2만 |
|---|
| 2026.05.07 | ₩143,322 | ₩143,349 | ₩143,148 | ₩143,268 | -0.04% | 265만 |
|---|
| 2026.05.06 | ₩143,335 | ₩143,349 | ₩143,121 | ₩143,268 | -0.05% | 290.5만 |
|---|
| 2026.05.05 | ₩142,987 | ₩143,041 | ₩142,853 | ₩142,974 | -0.01% | 326.7만 |
|---|
| 2026.05.04 | ₩142,960 | ₩143,014 | ₩142,692 | ₩142,866 | -0.07% | 312.2만 |
|---|
| 2026.05.01 | ₩143,134 | ₩143,174 | ₩143,000 | ₩143,027 | -0.07% | 238.6만 |
|---|
| 2026.04.30 | ₩143,469 | ₩143,576 | ₩143,335 | ₩143,456 | -0.01% | 345.8만 |
|---|
| 2026.04.29 | ₩143,523 | ₩143,549 | ₩143,188 | ₩143,335 | -0.13% | 230.4만 |
|---|
| 2026.04.28 | ₩143,563 | ₩143,697 | ₩143,469 | ₩143,683 | +0.08% | 249.1만 |
|---|
| 2026.04.27 | ₩143,831 | ₩143,938 | ₩143,643 | ₩143,831 | 0.00% | 258.4만 |
|---|
| 2026.04.24 | ₩143,764 | ₩143,857 | ₩143,603 | ₩143,777 | +0.01% | 245.2만 |
|---|
| 2026.04.23 | ₩143,817 | ₩143,817 | ₩143,482 | ₩143,723 | -0.07% | 373.4만 |
|---|
| 2026.04.22 | ₩143,831 | ₩143,844 | ₩143,657 | ₩143,697 | -0.09% | 223.5만 |
|---|
| 2026.04.21 | ₩143,750 | ₩143,857 | ₩143,576 | ₩143,603 | -0.10% | 342.2만 |
|---|
| 2026.04.20 | ₩143,590 | ₩143,871 | ₩143,590 | ₩143,844 | +0.18% | 250.5만 |
|---|
| 2026.04.17 | ₩143,536 | ₩143,844 | ₩143,482 | ₩143,777 | +0.17% | 298.3만 |
|---|
| 2026.04.16 | ₩143,282 | ₩143,402 | ₩143,201 | ₩143,255 | -0.02% | 317.8만 |
|---|
| 2026.04.15 | ₩143,308 | ₩143,375 | ₩143,107 | ₩143,121 | -0.13% | 383.6만 |
|---|
| 2026.04.14 | ₩143,215 | ₩143,402 | ₩143,215 | ₩143,389 | +0.12% | 401.7만 |
|---|
| 2026.04.13 | ₩143,121 | ₩143,349 | ₩143,041 | ₩143,282 | +0.11% | 321.7만 |
|---|
| 2026.04.10 | ₩143,389 | ₩143,469 | ₩143,054 | ₩143,067 | -0.22% | 293.9만 |
|---|
| 2026.04.09 | ₩143,000 | ₩143,442 | ₩142,880 | ₩143,282 | +0.20% | 607.6만 |
|---|
| 2026.04.08 | ₩143,536 | ₩143,643 | ₩142,866 | ₩142,960 | -0.40% | 628.8만 |
|---|
| 2026.04.07 | ₩142,358 | ₩142,733 | ₩142,344 | ₩142,706 | +0.24% | 313.2만 |
|---|
| 2026.04.06 | ₩142,264 | ₩142,612 | ₩142,264 | ₩142,545 | +0.20% | 328.8만 |
|---|
| 2026.04.02 | ₩141,983 | ₩142,639 | ₩141,983 | ₩142,599 | +0.43% | 339.9만 |
|---|
| 2026.04.01 | ₩142,224 | ₩142,371 | ₩142,143 | ₩142,358 | +0.09% | 401.8만 |
|---|
| 2026.03.31 | ₩142,103 | ₩142,492 | ₩142,076 | ₩142,143 | +0.03% | 467만 |
|---|
| 2026.03.30 | ₩141,715 | ₩142,023 | ₩141,715 | ₩141,876 | +0.11% | 457.8만 |
|---|
| 2026.03.27 | ₩141,313 | ₩141,514 | ₩141,019 | ₩141,460 | +0.10% | 383.7만 |
|---|
| 2026.03.26 | ₩141,809 | ₩141,809 | ₩141,380 | ₩141,407 | -0.28% | 440만 |
|---|
| 2026.03.25 | ₩141,822 | ₩141,996 | ₩141,701 | ₩141,942 | +0.08% | 528.9만 |
|---|
| 2026.03.24 | ₩142,103 | ₩142,384 | ₩141,460 | ₩141,501 | -0.42% | 621.8만 |
|---|
| 2026.03.23 | ₩142,264 | ₩142,612 | ₩142,063 | ₩142,492 | +0.16% | 460.7만 |
|---|
| 2026.03.20 | ₩142,920 | ₩142,920 | ₩141,782 | ₩141,822 | -0.77% | 763.9만 |
|---|
| 2026.03.19 | ₩143,081 | ₩143,241 | ₩142,840 | ₩143,081 | 0.00% | 539.3만 |
|---|
| 2026.03.18 | ₩143,469 | ₩143,523 | ₩143,228 | ₩143,241 | -0.16% | 360.1만 |
|---|
| 2026.03.17 | ₩143,844 | ₩143,844 | ₩143,456 | ₩143,576 | -0.19% | 503.6만 |
|---|
| 2026.03.16 | ₩143,911 | ₩143,978 | ₩143,603 | ₩143,790 | -0.08% | 578.7만 |
|---|
| 2026.03.13 | ₩143,308 | ₩143,643 | ₩143,308 | ₩143,616 | +0.21% | 572.2만 |
|---|
| 2026.03.12 | ₩143,697 | ₩143,697 | ₩143,121 | ₩143,255 | -0.31% | 494.5만 |
|---|
| 2026.03.11 | ₩143,790 | ₩143,857 | ₩143,469 | ₩143,603 | -0.13% | 239만 |
|---|
| 2026.03.10 | ₩144,125 | ₩144,152 | ₩143,871 | ₩143,911 | -0.15% | 245.7만 |
|---|
| 2026.03.09 | ₩143,817 | ₩144,272 | ₩143,723 | ₩144,192 | +0.26% | 266.6만 |
|---|
| 2026.03.06 | ₩143,831 | ₩144,045 | ₩143,683 | ₩144,018 | +0.13% | 436.7만 |
|---|
| 2026.03.05 | ₩144,072 | ₩144,206 | ₩143,898 | ₩144,112 | +0.03% | 370.8만 |
|---|
| 2026.03.04 | ₩144,406 | ₩144,514 | ₩144,125 | ₩144,286 | -0.08% | 405.8만 |
|---|
| 2026.03.03 | ₩144,554 | ₩144,554 | ₩144,098 | ₩144,299 | -0.18% | 446.1만 |
|---|
| 2026.03.02 | ₩145,089 | ₩145,371 | ₩144,875 | ₩144,982 | -0.07% | 311.8만 |
|---|
| 2026.02.27 | ₩145,960 | ₩145,960 | ₩145,786 | ₩145,853 | -0.07% | 242.7만 |
|---|
| 2026.02.26 | ₩145,652 | ₩145,866 | ₩145,652 | ₩145,853 | +0.14% | 243.1만 |
|---|
| 2026.02.25 | ₩145,478 | ₩145,692 | ₩145,464 | ₩145,625 | +0.10% | 267.5만 |
|---|
| 2026.02.24 | ₩145,357 | ₩145,571 | ₩145,290 | ₩145,571 | +0.15% | 182.1만 |
|---|
| 2026.02.23 | ₩145,424 | ₩145,491 | ₩145,304 | ₩145,304 | -0.08% | 302.9만 |
|---|
| 2026.02.20 | ₩145,250 | ₩145,384 | ₩145,156 | ₩145,344 | +0.06% | 362.7만 |
|---|
| 2026.02.19 | ₩145,063 | ₩145,263 | ₩145,063 | ₩145,237 | +0.12% | 244.4만 |
|---|
| 2026.02.18 | ₩144,996 | ₩145,129 | ₩144,929 | ₩145,036 | +0.03% | 193만 |
|---|
| 2026.02.17 | ₩145,022 | ₩145,196 | ₩144,942 | ₩145,063 | +0.03% | 350.4만 |
|---|
| 2026.02.13 | ₩144,862 | ₩145,129 | ₩144,835 | ₩144,969 | +0.07% | 449만 |
|---|
| 2026.02.12 | ₩144,567 | ₩144,795 | ₩144,554 | ₩144,741 | +0.12% | 318.2만 |
|---|
| 2026.02.11 | ₩144,326 | ₩144,460 | ₩144,313 | ₩144,393 | +0.05% | 282.6만 |
|---|
| 2026.02.10 | ₩144,607 | ₩144,755 | ₩144,527 | ₩144,567 | -0.03% | 207.4만 |
|---|
| 2026.02.09 | ₩144,259 | ₩144,447 | ₩144,179 | ₩144,339 | +0.06% | 302.1만 |
|---|
| 2026.02.06 | ₩144,460 | ₩144,487 | ₩144,179 | ₩144,206 | -0.18% | 361.7만 |
|---|
| 2026.02.05 | ₩144,326 | ₩144,527 | ₩144,286 | ₩144,366 | +0.03% | 450만 |
|---|
| 2026.02.04 | ₩144,045 | ₩144,299 | ₩144,018 | ₩144,112 | +0.05% | 401.3만 |
|---|
| 2026.02.03 | ₩144,112 | ₩144,152 | ₩143,964 | ₩144,125 | +0.01% | 348.4만 |
|---|
| 2026.02.02 | ₩144,031 | ₩144,232 | ₩144,005 | ₩144,165 | +0.09% | 269.3만 |
|---|
| 2026.01.30 | ₩144,232 | ₩144,567 | ₩144,165 | ₩144,420 | +0.13% | 366.1만 |
|---|
| 2026.01.29 | ₩144,259 | ₩144,447 | ₩144,219 | ₩144,219 | -0.03% | 417.4만 |
|---|
| 2026.01.28 | ₩144,219 | ₩144,433 | ₩144,179 | ₩144,366 | +0.10% | 610.7만 |
|---|
| 2026.01.27 | ₩144,192 | ₩144,313 | ₩144,165 | ₩144,259 | +0.05% | 276.8만 |
|---|
| 2026.01.26 | ₩144,125 | ₩144,272 | ₩144,125 | ₩144,165 | +0.03% | 284.1만 |
|---|
| 2026.01.23 | ₩143,938 | ₩144,125 | ₩143,924 | ₩144,098 | +0.11% | 311.8만 |
|---|
| 2026.01.22 | ₩143,871 | ₩144,005 | ₩143,831 | ₩143,938 | +0.05% | 366.4만 |
|---|
| 2026.01.21 | ₩143,670 | ₩144,005 | ₩143,482 | ₩143,951 | +0.20% | 451.2만 |
|---|
| 2026.01.20 | ₩143,924 | ₩143,938 | ₩143,429 | ₩143,590 | -0.23% | 569.3만 |
|---|
| 2026.01.16 | ₩144,299 | ₩144,339 | ₩144,058 | ₩144,098 | -0.14% | 420.5만 |
|---|
| 2026.01.15 | ₩144,420 | ₩144,420 | ₩144,232 | ₩144,259 | -0.11% | 353.9만 |
|---|
| 2026.01.14 | ₩144,192 | ₩144,339 | ₩144,112 | ₩144,313 | +0.08% | 588.3만 |
|---|
| 2026.01.13 | ₩144,246 | ₩144,246 | ₩143,924 | ₩144,072 | -0.12% | 635.9만 |
|---|
| 2026.01.12 | ₩144,072 | ₩144,125 | ₩143,951 | ₩144,018 | -0.04% | 465.6만 |
|---|
| 2026.01.09 | ₩144,005 | ₩144,206 | ₩143,991 | ₩144,165 | +0.11% | 359.5만 |
|---|
| 2026.01.08 | ₩143,951 | ₩144,139 | ₩143,951 | ₩143,991 | +0.03% | 513.7만 |
|---|
| 2026.01.07 | ₩143,978 | ₩144,192 | ₩143,978 | ₩144,152 | +0.12% | 416.5만 |
|---|
| 2026.01.06 | ₩143,630 | ₩143,857 | ₩143,549 | ₩143,844 | +0.15% | 440만 |
|---|
| 2026.01.05 | ₩143,710 | ₩143,764 | ₩143,616 | ₩143,737 | +0.02% | 486만 |
|---|
| 2026.01.02 | ₩143,563 | ₩143,603 | ₩143,456 | ₩143,603 | +0.03% | 275.2만 |
|---|
| 2025.12.31 | ₩143,335 | ₩143,549 | ₩143,335 | ₩143,429 | +0.07% | 270.6만 |
|---|
| 2025.12.30 | ₩143,215 | ₩143,469 | ₩143,215 | ₩143,415 | +0.14% | 376.7만 |
|---|
| 2025.12.29 | ₩143,188 | ₩143,349 | ₩143,174 | ₩143,335 | +0.10% | 559.3만 |
|---|
| 2025.12.26 | ₩143,215 | ₩143,322 | ₩143,081 | ₩143,134 | -0.06% | 295.2만 |
|---|
| 2025.12.24 | ₩143,014 | ₩143,241 | ₩142,987 | ₩143,228 | +0.15% | 242.7만 |
|---|
| 2025.12.23 | ₩142,733 | ₩143,067 | ₩142,706 | ₩143,000 | +0.19% | 340.7만 |
|---|
| 2025.12.22 | ₩142,893 | ₩142,960 | ₩142,866 | ₩142,920 | +0.02% | 305.9만 |
|---|
| 2025.12.19 | ₩142,840 | ₩142,947 | ₩142,813 | ₩142,893 | +0.04% | 299.6만 |
|---|
| 2025.12.18 | ₩143,469 | ₩143,496 | ₩143,255 | ₩143,308 | -0.11% | 306.3만 |
|---|
| 2025.12.17 | ₩143,161 | ₩143,308 | ₩143,094 | ₩143,228 | +0.05% | 284.7만 |
|---|
| 2025.12.16 | ₩143,000 | ₩143,282 | ₩143,000 | ₩143,268 | +0.19% | 289.9만 |
|---|
| 2025.12.15 | ₩143,268 | ₩143,349 | ₩142,960 | ₩143,067 | -0.14% | 369.1만 |
|---|
| 2025.12.12 | ₩142,987 | ₩143,188 | ₩142,960 | ₩143,081 | +0.07% | 322.1만 |
|---|
| 2025.12.11 | ₩143,295 | ₩143,482 | ₩143,148 | ₩143,241 | -0.04% | 335.4만 |
|---|
| 2025.12.10 | ₩142,987 | ₩143,268 | ₩142,974 | ₩143,241 | +0.18% | 450.6만 |
|---|
| 2025.12.09 | ₩143,201 | ₩143,255 | ₩142,960 | ₩143,000 | -0.14% | 298.4만 |
|---|
| 2025.12.08 | ₩143,094 | ₩143,148 | ₩143,014 | ₩143,081 | -0.01% | 265.6만 |
|---|
| 2025.12.05 | ₩143,081 | ₩143,161 | ₩143,041 | ₩143,161 | +0.06% | 325만 |
|---|
| 2025.12.04 | ₩142,987 | ₩143,121 | ₩142,933 | ₩143,094 | +0.07% | 299.5만 |
|---|
| 2025.12.03 | ₩143,094 | ₩143,322 | ₩143,054 | ₩143,107 | +0.01% | 404.4만 |
|---|
| 2025.12.02 | ₩143,107 | ₩143,107 | ₩142,893 | ₩143,027 | -0.06% | 270.6만 |
|---|
| 2025.12.01 | ₩143,107 | ₩143,161 | ₩143,014 | ₩143,107 | 0.00% | 342.4만 |
|---|
| 2025.11.28 | ₩143,710 | ₩143,951 | ₩143,710 | ₩143,857 | +0.10% | 274.9만 |
|---|
| 2025.11.26 | ₩143,549 | ₩143,857 | ₩143,523 | ₩143,817 | +0.19% | 403.4만 |
|---|
| 2025.11.25 | ₩143,616 | ₩143,683 | ₩143,563 | ₩143,616 | 0.00% | 473.6만 |
|---|
| 2025.11.24 | ₩143,563 | ₩143,657 | ₩143,523 | ₩143,549 | -0.01% | 539.9만 |
|---|
| 2025.11.21 | ₩143,670 | ₩143,670 | ₩143,469 | ₩143,496 | -0.12% | 486.4만 |
|---|
| 2025.11.20 | ₩143,509 | ₩143,630 | ₩143,349 | ₩143,442 | -0.05% | 598.1만 |
|---|
| 2025.11.19 | ₩143,697 | ₩143,723 | ₩143,322 | ₩143,349 | -0.24% | 360만 |
|---|
| 2025.11.18 | ₩143,670 | ₩143,697 | ₩143,482 | ₩143,563 | -0.07% | 410.2만 |
|---|
| 2025.11.17 | ₩143,402 | ₩143,563 | ₩143,362 | ₩143,402 | 0.00% | 362만 |
|---|
| 2025.11.14 | ₩143,697 | ₩143,737 | ₩143,188 | ₩143,241 | -0.32% | 552.2만 |
|---|
| 2025.11.13 | ₩143,603 | ₩143,764 | ₩143,482 | ₩143,536 | -0.05% | 454.9만 |
|---|
| 2025.11.12 | ₩143,898 | ₩143,911 | ₩143,697 | ₩143,777 | -0.08% | 403.4만 |
|---|
| 2025.11.11 | ₩143,804 | ₩144,031 | ₩143,710 | ₩144,005 | +0.14% | 227.9만 |
|---|
| 2025.11.10 | ₩143,563 | ₩143,670 | ₩143,523 | ₩143,643 | +0.06% | 248.1만 |
|---|
| 2025.11.07 | ₩143,456 | ₩143,697 | ₩143,456 | ₩143,576 | +0.08% | 465.3만 |
|---|
| 2025.11.06 | ₩143,590 | ₩143,616 | ₩143,402 | ₩143,590 | 0.00% | 450.8만 |
|---|
| 2025.11.05 | ₩143,456 | ₩143,482 | ₩143,215 | ₩143,268 | -0.13% | 481.9만 |
|---|
| 2025.11.04 | ₩143,415 | ₩143,670 | ₩143,389 | ₩143,590 | +0.12% | 369.8만 |
|---|
| 2025.11.03 | ₩143,429 | ₩143,509 | ₩143,308 | ₩143,362 | -0.05% | 683.3만 |
|---|
| 2025.10.31 | ₩143,938 | ₩144,098 | ₩143,884 | ₩143,924 | -0.01% | 317.8만 |
|---|
| 2025.10.30 | ₩143,456 | ₩143,871 | ₩143,375 | ₩143,764 | +0.21% | 491.4만 |
|---|
| 2025.10.29 | ₩143,991 | ₩144,098 | ₩143,697 | ₩143,817 | -0.12% | 439.1만 |
|---|
| 2025.10.28 | ₩144,098 | ₩144,165 | ₩143,991 | ₩144,018 | -0.06% | 380.7만 |
|---|
| 2025.10.27 | ₩144,018 | ₩144,192 | ₩143,964 | ₩144,098 | +0.06% | 409만 |
|---|
| 2025.10.24 | ₩144,125 | ₩144,125 | ₩143,991 | ₩144,085 | -0.03% | 321.9만 |
|---|
| 2025.10.23 | ₩143,951 | ₩144,018 | ₩143,844 | ₩143,991 | +0.03% | 332.5만 |
|---|
| 2025.10.22 | ₩144,179 | ₩144,206 | ₩144,005 | ₩144,085 | -0.07% | 269.5만 |
|---|
| 2025.10.21 | ₩144,085 | ₩144,152 | ₩143,978 | ₩144,058 | -0.02% | 487.2만 |
|---|
| 2025.10.20 | ₩143,978 | ₩144,112 | ₩143,924 | ₩143,964 | -0.01% | 267.5만 |
|---|
| 2025.10.17 | ₩143,697 | ₩143,871 | ₩143,697 | ₩143,844 | +0.10% | 273.3만 |
|---|
| 2025.10.16 | ₩143,415 | ₩143,871 | ₩143,402 | ₩143,844 | +0.30% | 497.2만 |
|---|
| 2025.10.15 | ₩143,308 | ₩143,456 | ₩143,228 | ₩143,415 | +0.07% | 430.6만 |
|---|
| 2025.10.14 | ₩143,268 | ₩143,335 | ₩143,148 | ₩143,215 | -0.04% | 249.6만 |
|---|
| 2025.10.13 | ₩143,148 | ₩143,322 | ₩143,067 | ₩143,295 | +0.10% | 151.5만 |
|---|
| 2025.10.10 | ₩143,027 | ₩143,134 | ₩142,826 | ₩143,081 | +0.04% | 514.8만 |
|---|