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 | ₩135,146 | ₩135,507 | ₩135,079 | ₩135,213 | +0.05% | 2297.8만 |
| 2026.10.08 | ₩134,209 | ₩134,892 | ₩133,995 | ₩134,758 | +0.41% | 2444.6만 |
| 2026.10.07 | ₩134,169 | ₩134,785 | ₩134,129 | ₩134,464 | +0.22% | 2359.5만 |
| 2026.10.06 | ₩135,199 | ₩135,346 | ₩134,758 | ₩135,132 | -0.05% | 1468.1만 |
| 2026.10.05 | ₩135,199 | ₩135,306 | ₩134,571 | ₩135,266 | +0.05% | 2146.1만 |
| 2026.10.02 | ₩136,042 | ₩136,537 | ₩134,892 | ₩135,052 | -0.73% | 2106.7만 |
| 2026.10.01 | ₩135,427 | ₩135,962 | ₩135,106 | ₩135,560 | +0.10% | 1871.9만 |
| 2026.09.30 | ₩134,651 | ₩135,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,239 |
| +0.44% |
| 2392.9만 |
| 2026.09.29 | ₩134,263 | ₩134,450 | ₩133,862 | ₩134,143 | -0.09% | 2456.5만 |
|---|
| 2026.09.28 | ₩134,852 | ₩134,892 | ₩133,995 | ₩134,584 | -0.20% | 2720.7만 |
|---|
| 2026.09.25 | ₩135,775 | ₩135,801 | ₩135,092 | ₩135,333 | -0.33% | 1682.6만 |
|---|
| 2026.09.24 | ₩136,483 | ₩136,657 | ₩135,547 | ₩135,895 | -0.43% | 1724.5만 |
|---|
| 2026.09.23 | ₩137,514 | ₩137,540 | ₩136,029 | ₩136,497 | -0.74% | 1512.2만 |
|---|
| 2026.09.22 | ₩137,540 | ₩137,634 | ₩137,406 | ₩137,447 | -0.07% | 1952.9만 |
|---|
| 2026.09.21 | ₩137,835 | ₩137,861 | ₩137,433 | ₩137,594 | -0.17% | 874.3만 |
|---|
| 2026.09.18 | ₩137,768 | ₩137,835 | ₩137,273 | ₩137,621 | -0.11% | 839만 |
|---|
| 2026.09.17 | ₩138,102 | ₩138,102 | ₩137,768 | ₩137,995 | -0.08% | 1157.7만 |
|---|
| 2026.09.16 | ₩137,621 | ₩137,942 | ₩137,433 | ₩137,540 | -0.06% | 1414.9만 |
|---|
| 2026.09.15 | ₩137,848 | ₩137,928 | ₩137,487 | ₩137,607 | -0.17% | 1128.4만 |
|---|
| 2026.09.14 | ₩137,995 | ₩138,156 | ₩137,728 | ₩137,928 | -0.05% | 1250.9만 |
|---|
| 2026.09.11 | ₩137,621 | ₩138,356 | ₩137,621 | ₩138,008 | +0.28% | 1769.8만 |
|---|
| 2026.09.10 | ₩137,580 | ₩137,888 | ₩137,313 | ₩137,406 | -0.13% | 2030.3만 |
|---|
| 2026.09.09 | ₩139,092 | ₩139,172 | ₩138,383 | ₩138,423 | -0.48% | 1248.6만 |
|---|
| 2026.09.08 | ₩139,186 | ₩139,346 | ₩138,972 | ₩139,145 | -0.03% | 789.6만 |
|---|
| 2026.09.04 | ₩139,360 | ₩139,480 | ₩139,119 | ₩139,159 | -0.14% | 700.4만 |
|---|
| 2026.09.03 | ₩139,654 | ₩139,788 | ₩139,105 | ₩139,119 | -0.38% | 763만 |
|---|
| 2026.09.02 | ₩139,547 | ₩139,640 | ₩139,239 | ₩139,413 | -0.10% | 810.9만 |
|---|
| 2026.09.01 | ₩139,801 | ₩140,002 | ₩139,319 | ₩139,560 | -0.17% | 1021.9만 |
|---|
| 2026.08.31 | ₩140,483 | ₩140,711 | ₩140,323 | ₩140,590 | +0.08% | 388.1만 |
|---|
| 2026.08.28 | ₩140,991 | ₩141,165 | ₩140,657 | ₩140,751 | -0.17% | 329.7만 |
|---|
| 2026.08.27 | ₩141,125 | ₩141,125 | ₩140,911 | ₩140,978 | -0.10% | 365.2만 |
|---|
| 2026.08.26 | ₩141,299 | ₩141,299 | ₩141,005 | ₩141,058 | -0.17% | 244.9만 |
|---|
| 2026.08.25 | ₩141,205 | ₩141,299 | ₩141,005 | ₩141,232 | +0.02% | 391.8만 |
|---|
| 2026.08.24 | ₩141,032 | ₩141,165 | ₩140,978 | ₩141,005 | -0.02% | 465.1만 |
|---|
| 2026.08.21 | ₩141,072 | ₩141,165 | ₩140,844 | ₩140,911 | -0.11% | 436.2만 |
|---|
| 2026.08.20 | ₩141,072 | ₩141,313 | ₩140,884 | ₩141,085 | +0.01% | 467.6만 |
|---|
| 2026.08.19 | ₩141,460 | ₩141,513 | ₩141,219 | ₩141,366 | -0.07% | 471.5만 |
|---|
| 2026.08.18 | ₩141,219 | ₩141,219 | ₩140,523 | ₩140,951 | -0.19% | 595.6만 |
|---|
| 2026.08.17 | ₩141,620 | ₩141,647 | ₩141,112 | ₩141,205 | -0.29% | 538.1만 |
|---|
| 2026.08.14 | ₩142,075 | ₩142,102 | ₩141,540 | ₩141,607 | -0.33% | 335.9만 |
|---|
| 2026.08.13 | ₩141,928 | ₩142,195 | ₩141,888 | ₩142,008 | +0.06% | 325만 |
|---|
| 2026.08.12 | ₩141,888 | ₩141,941 | ₩141,727 | ₩141,767 | -0.08% | 450.3만 |
|---|
| 2026.08.11 | ₩141,700 | ₩141,754 | ₩141,540 | ₩141,700 | 0.00% | 321.5만 |
|---|
| 2026.08.10 | ₩141,714 | ₩141,727 | ₩141,513 | ₩141,593 | -0.08% | 420.8만 |
|---|
| 2026.08.07 | ₩141,700 | ₩141,794 | ₩141,593 | ₩141,714 | +0.01% | 371.2만 |
|---|
| 2026.08.06 | ₩141,433 | ₩141,540 | ₩141,313 | ₩141,339 | -0.07% | 471.6만 |
|---|
| 2026.08.05 | ₩141,446 | ₩141,593 | ₩141,433 | ₩141,553 | +0.08% | 569.4만 |
|---|
| 2026.08.04 | ₩141,232 | ₩141,486 | ₩141,205 | ₩141,473 | +0.17% | 494.8만 |
|---|
| 2026.08.03 | ₩141,139 | ₩141,259 | ₩140,965 | ₩141,058 | -0.06% | 298.3만 |
|---|
| 2026.07.31 | ₩141,420 | ₩141,446 | ₩141,125 | ₩141,313 | -0.08% | 401.2만 |
|---|
| 2026.07.30 | ₩141,486 | ₩141,527 | ₩141,125 | ₩141,473 | -0.01% | 368만 |
|---|
| 2026.07.29 | ₩141,727 | ₩141,941 | ₩141,446 | ₩141,486 | -0.17% | 614만 |
|---|
| 2026.07.28 | ₩141,620 | ₩141,848 | ₩141,527 | ₩141,794 | +0.12% | 503.5만 |
|---|
| 2026.07.27 | ₩141,607 | ₩141,714 | ₩141,513 | ₩141,527 | -0.06% | 461.6만 |
|---|
| 2026.07.24 | ₩140,925 | ₩141,446 | ₩140,911 | ₩141,192 | +0.19% | 1014.3만 |
|---|
| 2026.07.23 | ₩141,259 | ₩141,433 | ₩140,590 | ₩140,804 | -0.32% | 791.8만 |
|---|
| 2026.07.22 | ₩141,968 | ₩142,289 | ₩141,607 | ₩141,634 | -0.24% | 368만 |
|---|
| 2026.07.21 | ₩142,396 | ₩142,530 | ₩142,008 | ₩142,021 | -0.26% | 280만 |
|---|
| 2026.07.20 | ₩142,650 | ₩142,730 | ₩142,302 | ₩142,329 | -0.23% | 228.5만 |
|---|
| 2026.07.17 | ₩142,664 | ₩142,690 | ₩142,463 | ₩142,570 | -0.07% | 231.4만 |
|---|
| 2026.07.16 | ₩142,744 | ₩142,811 | ₩142,503 | ₩142,623 | -0.08% | 404.2만 |
|---|
| 2026.07.15 | ₩143,132 | ₩143,132 | ₩142,797 | ₩142,811 | -0.22% | 338.5만 |
|---|
| 2026.07.14 | ₩143,105 | ₩143,252 | ₩143,011 | ₩143,065 | -0.03% | 304.7만 |
|---|
| 2026.07.13 | ₩143,078 | ₩143,132 | ₩142,904 | ₩142,998 | -0.06% | 240.4만 |
|---|
| 2026.07.10 | ₩143,052 | ₩143,185 | ₩142,998 | ₩143,145 | +0.07% | 175.3만 |
|---|
| 2026.07.09 | ₩143,118 | ₩143,292 | ₩143,052 | ₩143,052 | -0.05% | 346.5만 |
|---|
| 2026.07.08 | ₩143,092 | ₩143,413 | ₩142,998 | ₩143,011 | -0.06% | 495.3만 |
|---|
| 2026.07.07 | ₩143,640 | ₩143,774 | ₩143,373 | ₩143,453 | -0.13% | 442.2만 |
|---|
| 2026.07.06 | ₩143,694 | ₩143,921 | ₩143,694 | ₩143,894 | +0.14% | 390.2만 |
|---|
| 2026.07.02 | ₩143,680 | ₩143,827 | ₩143,480 | ₩143,801 | +0.08% | 253.3만 |
|---|
| 2026.07.01 | ₩143,319 | ₩143,653 | ₩143,266 | ₩143,587 | +0.19% | 337.4만 |
|---|
| 2026.06.30 | ₩144,122 | ₩144,162 | ₩143,934 | ₩143,961 | -0.11% | 374.9만 |
|---|
| 2026.06.29 | ₩143,881 | ₩144,122 | ₩143,774 | ₩144,082 | +0.14% | 214.8만 |
|---|
| 2026.06.26 | ₩143,827 | ₩143,961 | ₩143,774 | ₩143,934 | +0.07% | 334.8만 |
|---|
| 2026.06.25 | ₩143,908 | ₩143,961 | ₩143,774 | ₩143,908 | 0.00% | 289.2만 |
|---|
| 2026.06.24 | ₩143,694 | ₩143,894 | ₩143,694 | ₩143,747 | +0.04% | 336만 |
|---|
| 2026.06.23 | ₩143,426 | ₩143,600 | ₩143,399 | ₩143,480 | +0.04% | 279만 |
|---|
| 2026.06.22 | ₩143,573 | ₩143,600 | ₩143,399 | ₩143,560 | -0.01% | 322.7만 |
|---|
| 2026.06.18 | ₩143,520 | ₩143,640 | ₩143,480 | ₩143,573 | +0.04% | 264만 |
|---|
| 2026.06.17 | ₩143,426 | ₩143,533 | ₩143,078 | ₩143,105 | -0.22% | 340만 |
|---|
| 2026.06.16 | ₩143,386 | ₩143,613 | ₩143,346 | ₩143,359 | -0.02% | 300.4만 |
|---|
| 2026.06.15 | ₩143,413 | ₩143,560 | ₩143,332 | ₩143,359 | -0.04% | 251.5만 |
|---|
| 2026.06.12 | ₩143,212 | ₩143,266 | ₩142,878 | ₩143,199 | -0.01% | 326.2만 |
|---|
| 2026.06.11 | ₩142,985 | ₩143,426 | ₩142,824 | ₩143,212 | +0.16% | 659.7만 |
|---|
| 2026.06.10 | ₩143,239 | ₩143,332 | ₩142,730 | ₩142,891 | -0.24% | 311.3만 |
|---|
| 2026.06.09 | ₩143,225 | ₩143,319 | ₩143,025 | ₩143,185 | -0.03% | 315.6만 |
|---|
| 2026.06.08 | ₩143,266 | ₩143,332 | ₩142,985 | ₩143,052 | -0.15% | 360.9만 |
|---|
| 2026.06.05 | ₩143,038 | ₩143,132 | ₩142,851 | ₩143,092 | +0.04% | 315.1만 |
|---|
| 2026.06.04 | ₩143,292 | ₩143,439 | ₩143,172 | ₩143,386 | +0.07% | 228.8만 |
|---|
| 2026.06.03 | ₩143,078 | ₩143,306 | ₩142,904 | ₩143,145 | +0.05% | 403.9만 |
|---|
| 2026.06.02 | ₩143,212 | ₩143,399 | ₩143,185 | ₩143,266 | +0.04% | 307만 |
|---|
| 2026.06.01 | ₩142,650 | ₩143,092 | ₩142,570 | ₩143,052 | +0.28% | 427.1만 |
|---|
| 2026.05.29 | ₩143,266 | ₩143,493 | ₩143,239 | ₩143,359 | +0.07% | 316.7만 |
|---|
| 2026.05.28 | ₩142,851 | ₩143,306 | ₩142,851 | ₩143,172 | +0.22% | 371.9만 |
|---|
| 2026.05.27 | ₩142,677 | ₩142,998 | ₩142,597 | ₩142,985 | +0.22% | 355.9만 |
|---|
| 2026.05.26 | ₩142,503 | ₩142,730 | ₩142,476 | ₩142,664 | +0.11% | 456.6만 |
|---|
| 2026.05.22 | ₩142,062 | ₩142,195 | ₩141,914 | ₩142,021 | -0.03% | 285.3만 |
|---|
| 2026.05.21 | ₩141,366 | ₩141,928 | ₩141,339 | ₩141,901 | +0.38% | 316.3만 |
|---|
| 2026.05.20 | ₩141,553 | ₩141,888 | ₩141,420 | ₩141,700 | +0.10% | 404.6만 |
|---|
| 2026.05.19 | ₩141,527 | ₩141,593 | ₩141,205 | ₩141,353 | -0.12% | 521.1만 |
|---|
| 2026.05.18 | ₩141,995 | ₩142,035 | ₩141,754 | ₩141,901 | -0.07% | 461.9만 |
|---|
| 2026.05.15 | ₩142,115 | ₩142,276 | ₩141,634 | ₩141,955 | -0.11% | 521.1만 |
|---|
| 2026.05.14 | ₩142,757 | ₩142,824 | ₩142,650 | ₩142,677 | -0.06% | 493.5만 |
|---|
| 2026.05.13 | ₩142,771 | ₩142,811 | ₩142,610 | ₩142,650 | -0.08% | 259.6만 |
|---|
| 2026.05.12 | ₩142,811 | ₩142,944 | ₩142,690 | ₩142,757 | -0.04% | 259만 |
|---|
| 2026.05.11 | ₩143,185 | ₩143,185 | ₩143,025 | ₩143,052 | -0.09% | 186.6만 |
|---|
| 2026.05.08 | ₩143,225 | ₩143,306 | ₩143,052 | ₩143,132 | -0.07% | 213.2만 |
|---|
| 2026.05.07 | ₩143,172 | ₩143,199 | ₩142,998 | ₩143,118 | -0.04% | 265만 |
|---|
| 2026.05.06 | ₩143,185 | ₩143,199 | ₩142,971 | ₩143,118 | -0.05% | 290.5만 |
|---|
| 2026.05.05 | ₩142,837 | ₩142,891 | ₩142,704 | ₩142,824 | -0.01% | 326.7만 |
|---|
| 2026.05.04 | ₩142,811 | ₩142,864 | ₩142,543 | ₩142,717 | -0.07% | 312.2만 |
|---|
| 2026.05.01 | ₩142,985 | ₩143,025 | ₩142,851 | ₩142,878 | -0.07% | 238.6만 |
|---|
| 2026.04.30 | ₩143,319 | ₩143,426 | ₩143,185 | ₩143,306 | -0.01% | 345.8만 |
|---|
| 2026.04.29 | ₩143,373 | ₩143,399 | ₩143,038 | ₩143,185 | -0.13% | 230.4만 |
|---|
| 2026.04.28 | ₩143,413 | ₩143,546 | ₩143,319 | ₩143,533 | +0.08% | 249.1만 |
|---|
| 2026.04.27 | ₩143,680 | ₩143,787 | ₩143,493 | ₩143,680 | 0.00% | 258.4만 |
|---|
| 2026.04.24 | ₩143,613 | ₩143,707 | ₩143,453 | ₩143,627 | +0.01% | 245.2만 |
|---|
| 2026.04.23 | ₩143,667 | ₩143,667 | ₩143,332 | ₩143,573 | -0.07% | 373.4만 |
|---|
| 2026.04.22 | ₩143,680 | ₩143,694 | ₩143,506 | ₩143,546 | -0.09% | 223.5만 |
|---|
| 2026.04.21 | ₩143,600 | ₩143,707 | ₩143,426 | ₩143,453 | -0.10% | 342.2만 |
|---|
| 2026.04.20 | ₩143,439 | ₩143,720 | ₩143,439 | ₩143,694 | +0.18% | 250.5만 |
|---|
| 2026.04.17 | ₩143,386 | ₩143,694 | ₩143,332 | ₩143,627 | +0.17% | 298.3만 |
|---|
| 2026.04.16 | ₩143,132 | ₩143,252 | ₩143,052 | ₩143,105 | -0.02% | 317.8만 |
|---|
| 2026.04.15 | ₩143,159 | ₩143,225 | ₩142,958 | ₩142,971 | -0.13% | 383.6만 |
|---|
| 2026.04.14 | ₩143,065 | ₩143,252 | ₩143,065 | ₩143,239 | +0.12% | 401.7만 |
|---|
| 2026.04.13 | ₩142,971 | ₩143,199 | ₩142,891 | ₩143,132 | +0.11% | 321.7만 |
|---|
| 2026.04.10 | ₩143,239 | ₩143,319 | ₩142,904 | ₩142,918 | -0.22% | 293.9만 |
|---|
| 2026.04.09 | ₩142,851 | ₩143,292 | ₩142,730 | ₩143,132 | +0.20% | 607.6만 |
|---|
| 2026.04.08 | ₩143,386 | ₩143,493 | ₩142,717 | ₩142,811 | -0.40% | 628.8만 |
|---|
| 2026.04.07 | ₩142,209 | ₩142,583 | ₩142,195 | ₩142,557 | +0.24% | 313.2만 |
|---|
| 2026.04.06 | ₩142,115 | ₩142,463 | ₩142,115 | ₩142,396 | +0.20% | 328.8만 |
|---|
| 2026.04.02 | ₩141,834 | ₩142,490 | ₩141,834 | ₩142,450 | +0.43% | 339.9만 |
|---|
| 2026.04.01 | ₩142,075 | ₩142,222 | ₩141,995 | ₩142,209 | +0.09% | 401.8만 |
|---|
| 2026.03.31 | ₩141,955 | ₩142,343 | ₩141,928 | ₩141,995 | +0.03% | 467만 |
|---|
| 2026.03.30 | ₩141,567 | ₩141,874 | ₩141,567 | ₩141,727 | +0.11% | 457.8만 |
|---|
| 2026.03.27 | ₩141,165 | ₩141,366 | ₩140,871 | ₩141,313 | +0.10% | 383.7만 |
|---|
| 2026.03.26 | ₩141,660 | ₩141,660 | ₩141,232 | ₩141,259 | -0.28% | 440만 |
|---|
| 2026.03.25 | ₩141,674 | ₩141,848 | ₩141,553 | ₩141,794 | +0.08% | 528.9만 |
|---|
| 2026.03.24 | ₩141,955 | ₩142,236 | ₩141,313 | ₩141,353 | -0.42% | 621.8만 |
|---|
| 2026.03.23 | ₩142,115 | ₩142,463 | ₩141,914 | ₩142,343 | +0.16% | 460.7만 |
|---|
| 2026.03.20 | ₩142,771 | ₩142,771 | ₩141,634 | ₩141,674 | -0.77% | 763.9만 |
|---|
| 2026.03.19 | ₩142,931 | ₩143,092 | ₩142,690 | ₩142,931 | 0.00% | 539.3만 |
|---|
| 2026.03.18 | ₩143,319 | ₩143,373 | ₩143,078 | ₩143,092 | -0.16% | 360.1만 |
|---|
| 2026.03.17 | ₩143,694 | ₩143,694 | ₩143,306 | ₩143,426 | -0.19% | 503.6만 |
|---|
| 2026.03.16 | ₩143,760 | ₩143,827 | ₩143,453 | ₩143,640 | -0.08% | 578.7만 |
|---|
| 2026.03.13 | ₩143,159 | ₩143,493 | ₩143,159 | ₩143,466 | +0.21% | 572.2만 |
|---|
| 2026.03.12 | ₩143,546 | ₩143,546 | ₩142,971 | ₩143,105 | -0.31% | 494.5만 |
|---|
| 2026.03.11 | ₩143,640 | ₩143,707 | ₩143,319 | ₩143,453 | -0.13% | 239만 |
|---|
| 2026.03.10 | ₩143,974 | ₩144,001 | ₩143,720 | ₩143,760 | -0.15% | 245.7만 |
|---|
| 2026.03.09 | ₩143,667 | ₩144,122 | ₩143,573 | ₩144,041 | +0.26% | 266.6만 |
|---|
| 2026.03.06 | ₩143,680 | ₩143,894 | ₩143,533 | ₩143,867 | +0.13% | 436.7만 |
|---|
| 2026.03.05 | ₩143,921 | ₩144,055 | ₩143,747 | ₩143,961 | +0.03% | 370.8만 |
|---|
| 2026.03.04 | ₩144,255 | ₩144,362 | ₩143,974 | ₩144,135 | -0.08% | 405.8만 |
|---|
| 2026.03.03 | ₩144,403 | ₩144,403 | ₩143,948 | ₩144,148 | -0.18% | 446.1만 |
|---|
| 2026.03.02 | ₩144,938 | ₩145,219 | ₩144,724 | ₩144,831 | -0.07% | 311.8만 |
|---|
| 2026.02.27 | ₩145,807 | ₩145,807 | ₩145,633 | ₩145,700 | -0.07% | 242.7만 |
|---|
| 2026.02.26 | ₩145,499 | ₩145,713 | ₩145,499 | ₩145,700 | +0.14% | 243.1만 |
|---|
| 2026.02.25 | ₩145,326 | ₩145,540 | ₩145,312 | ₩145,473 | +0.10% | 267.5만 |
|---|
| 2026.02.24 | ₩145,205 | ₩145,419 | ₩145,138 | ₩145,419 | +0.15% | 182.1만 |
|---|
| 2026.02.23 | ₩145,272 | ₩145,339 | ₩145,152 | ₩145,152 | -0.08% | 302.9만 |
|---|
| 2026.02.20 | ₩145,098 | ₩145,232 | ₩145,005 | ₩145,192 | +0.06% | 362.7만 |
|---|
| 2026.02.19 | ₩144,911 | ₩145,112 | ₩144,911 | ₩145,085 | +0.12% | 244.4만 |
|---|
| 2026.02.18 | ₩144,844 | ₩144,978 | ₩144,777 | ₩144,884 | +0.03% | 193만 |
|---|
| 2026.02.17 | ₩144,871 | ₩145,045 | ₩144,790 | ₩144,911 | +0.03% | 350.4만 |
|---|
| 2026.02.13 | ₩144,710 | ₩144,978 | ₩144,683 | ₩144,817 | +0.07% | 449만 |
|---|
| 2026.02.12 | ₩144,416 | ₩144,643 | ₩144,403 | ₩144,590 | +0.12% | 318.2만 |
|---|
| 2026.02.11 | ₩144,175 | ₩144,309 | ₩144,162 | ₩144,242 | +0.05% | 282.6만 |
|---|
| 2026.02.10 | ₩144,456 | ₩144,603 | ₩144,376 | ₩144,416 | -0.03% | 207.4만 |
|---|
| 2026.02.09 | ₩144,108 | ₩144,296 | ₩144,028 | ₩144,189 | +0.06% | 302.1만 |
|---|
| 2026.02.06 | ₩144,309 | ₩144,336 | ₩144,028 | ₩144,055 | -0.18% | 361.7만 |
|---|
| 2026.02.05 | ₩144,175 | ₩144,376 | ₩144,135 | ₩144,215 | +0.03% | 450만 |
|---|
| 2026.02.04 | ₩143,894 | ₩144,148 | ₩143,867 | ₩143,961 | +0.05% | 401.3만 |
|---|
| 2026.02.03 | ₩143,961 | ₩144,001 | ₩143,814 | ₩143,974 | +0.01% | 348.4만 |
|---|
| 2026.02.02 | ₩143,881 | ₩144,082 | ₩143,854 | ₩144,015 | +0.09% | 269.3만 |
|---|
| 2026.01.30 | ₩144,082 | ₩144,416 | ₩144,015 | ₩144,269 | +0.13% | 366.1만 |
|---|
| 2026.01.29 | ₩144,108 | ₩144,296 | ₩144,068 | ₩144,068 | -0.03% | 417.4만 |
|---|
| 2026.01.28 | ₩144,068 | ₩144,282 | ₩144,028 | ₩144,215 | +0.10% | 610.7만 |
|---|
| 2026.01.27 | ₩144,041 | ₩144,162 | ₩144,015 | ₩144,108 | +0.05% | 276.8만 |
|---|
| 2026.01.26 | ₩143,974 | ₩144,122 | ₩143,974 | ₩144,015 | +0.03% | 284.1만 |
|---|
| 2026.01.23 | ₩143,787 | ₩143,974 | ₩143,774 | ₩143,948 | +0.11% | 311.8만 |
|---|
| 2026.01.22 | ₩143,720 | ₩143,854 | ₩143,680 | ₩143,787 | +0.05% | 366.4만 |
|---|
| 2026.01.21 | ₩143,520 | ₩143,854 | ₩143,332 | ₩143,801 | +0.20% | 451.2만 |
|---|
| 2026.01.20 | ₩143,774 | ₩143,787 | ₩143,279 | ₩143,439 | -0.23% | 569.3만 |
|---|
| 2026.01.16 | ₩144,148 | ₩144,189 | ₩143,908 | ₩143,948 | -0.14% | 420.5만 |
|---|
| 2026.01.15 | ₩144,269 | ₩144,269 | ₩144,082 | ₩144,108 | -0.11% | 353.9만 |
|---|
| 2026.01.14 | ₩144,041 | ₩144,189 | ₩143,961 | ₩144,162 | +0.08% | 588.3만 |
|---|
| 2026.01.13 | ₩144,095 | ₩144,095 | ₩143,774 | ₩143,921 | -0.12% | 635.9만 |
|---|
| 2026.01.12 | ₩143,921 | ₩143,974 | ₩143,801 | ₩143,867 | -0.04% | 465.6만 |
|---|
| 2026.01.09 | ₩143,854 | ₩144,055 | ₩143,841 | ₩144,015 | +0.11% | 359.5만 |
|---|
| 2026.01.08 | ₩143,801 | ₩143,988 | ₩143,801 | ₩143,841 | +0.03% | 513.7만 |
|---|
| 2026.01.07 | ₩143,827 | ₩144,041 | ₩143,827 | ₩144,001 | +0.12% | 416.5만 |
|---|
| 2026.01.06 | ₩143,480 | ₩143,707 | ₩143,399 | ₩143,694 | +0.15% | 440만 |
|---|
| 2026.01.05 | ₩143,560 | ₩143,613 | ₩143,466 | ₩143,587 | +0.02% | 486만 |
|---|
| 2026.01.02 | ₩143,413 | ₩143,453 | ₩143,306 | ₩143,453 | +0.03% | 275.2만 |
|---|
| 2025.12.31 | ₩143,185 | ₩143,399 | ₩143,185 | ₩143,279 | +0.07% | 270.6만 |
|---|
| 2025.12.30 | ₩143,065 | ₩143,319 | ₩143,065 | ₩143,266 | +0.14% | 376.7만 |
|---|
| 2025.12.29 | ₩143,038 | ₩143,199 | ₩143,025 | ₩143,185 | +0.10% | 559.3만 |
|---|
| 2025.12.26 | ₩143,065 | ₩143,172 | ₩142,931 | ₩142,985 | -0.06% | 295.2만 |
|---|
| 2025.12.24 | ₩142,864 | ₩143,092 | ₩142,837 | ₩143,078 | +0.15% | 242.7만 |
|---|
| 2025.12.23 | ₩142,583 | ₩142,918 | ₩142,557 | ₩142,851 | +0.19% | 340.7만 |
|---|
| 2025.12.22 | ₩142,744 | ₩142,811 | ₩142,717 | ₩142,771 | +0.02% | 305.9만 |
|---|
| 2025.12.19 | ₩142,690 | ₩142,797 | ₩142,664 | ₩142,744 | +0.04% | 299.6만 |
|---|
| 2025.12.18 | ₩143,319 | ₩143,346 | ₩143,105 | ₩143,159 | -0.11% | 306.3만 |
|---|
| 2025.12.17 | ₩143,011 | ₩143,159 | ₩142,944 | ₩143,078 | +0.05% | 284.7만 |
|---|
| 2025.12.16 | ₩142,851 | ₩143,132 | ₩142,851 | ₩143,118 | +0.19% | 289.9만 |
|---|
| 2025.12.15 | ₩143,118 | ₩143,199 | ₩142,811 | ₩142,918 | -0.14% | 369.1만 |
|---|
| 2025.12.12 | ₩142,837 | ₩143,038 | ₩142,811 | ₩142,931 | +0.07% | 322.1만 |
|---|
| 2025.12.11 | ₩143,145 | ₩143,332 | ₩142,998 | ₩143,092 | -0.04% | 335.4만 |
|---|
| 2025.12.10 | ₩142,837 | ₩143,118 | ₩142,824 | ₩143,092 | +0.18% | 450.6만 |
|---|
| 2025.12.09 | ₩143,052 | ₩143,105 | ₩142,811 | ₩142,851 | -0.14% | 298.4만 |
|---|
| 2025.12.08 | ₩142,944 | ₩142,998 | ₩142,864 | ₩142,931 | -0.01% | 265.6만 |
|---|
| 2025.12.05 | ₩142,931 | ₩143,011 | ₩142,891 | ₩143,011 | +0.06% | 325만 |
|---|
| 2025.12.04 | ₩142,837 | ₩142,971 | ₩142,784 | ₩142,944 | +0.07% | 299.5만 |
|---|
| 2025.12.03 | ₩142,944 | ₩143,172 | ₩142,904 | ₩142,958 | +0.01% | 404.4만 |
|---|
| 2025.12.02 | ₩142,958 | ₩142,958 | ₩142,744 | ₩142,878 | -0.06% | 270.6만 |
|---|
| 2025.12.01 | ₩142,958 | ₩143,011 | ₩142,864 | ₩142,958 | 0.00% | 342.4만 |
|---|
| 2025.11.28 | ₩143,560 | ₩143,801 | ₩143,560 | ₩143,707 | +0.10% | 274.9만 |
|---|
| 2025.11.26 | ₩143,399 | ₩143,707 | ₩143,373 | ₩143,667 | +0.19% | 403.4만 |
|---|
| 2025.11.25 | ₩143,466 | ₩143,533 | ₩143,413 | ₩143,466 | 0.00% | 473.6만 |
|---|
| 2025.11.24 | ₩143,413 | ₩143,506 | ₩143,373 | ₩143,399 | -0.01% | 539.9만 |
|---|
| 2025.11.21 | ₩143,520 | ₩143,520 | ₩143,319 | ₩143,346 | -0.12% | 486.4만 |
|---|
| 2025.11.20 | ₩143,359 | ₩143,480 | ₩143,199 | ₩143,292 | -0.05% | 598.1만 |
|---|
| 2025.11.19 | ₩143,546 | ₩143,573 | ₩143,172 | ₩143,199 | -0.24% | 360만 |
|---|
| 2025.11.18 | ₩143,520 | ₩143,546 | ₩143,332 | ₩143,413 | -0.07% | 410.2만 |
|---|
| 2025.11.17 | ₩143,252 | ₩143,413 | ₩143,212 | ₩143,252 | 0.00% | 362만 |
|---|
| 2025.11.14 | ₩143,546 | ₩143,587 | ₩143,038 | ₩143,092 | -0.32% | 552.2만 |
|---|
| 2025.11.13 | ₩143,453 | ₩143,613 | ₩143,332 | ₩143,386 | -0.05% | 454.9만 |
|---|
| 2025.11.12 | ₩143,747 | ₩143,760 | ₩143,546 | ₩143,627 | -0.08% | 403.4만 |
|---|
| 2025.11.11 | ₩143,653 | ₩143,881 | ₩143,560 | ₩143,854 | +0.14% | 227.9만 |
|---|
| 2025.11.10 | ₩143,413 | ₩143,520 | ₩143,373 | ₩143,493 | +0.06% | 248.1만 |
|---|
| 2025.11.07 | ₩143,306 | ₩143,546 | ₩143,306 | ₩143,426 | +0.08% | 465.3만 |
|---|
| 2025.11.06 | ₩143,439 | ₩143,466 | ₩143,252 | ₩143,439 | 0.00% | 450.8만 |
|---|
| 2025.11.05 | ₩143,306 | ₩143,332 | ₩143,065 | ₩143,118 | -0.13% | 481.9만 |
|---|
| 2025.11.04 | ₩143,266 | ₩143,520 | ₩143,239 | ₩143,439 | +0.12% | 369.8만 |
|---|
| 2025.11.03 | ₩143,279 | ₩143,359 | ₩143,159 | ₩143,212 | -0.05% | 683.3만 |
|---|
| 2025.10.31 | ₩143,787 | ₩143,948 | ₩143,734 | ₩143,774 | -0.01% | 317.8만 |
|---|
| 2025.10.30 | ₩143,306 | ₩143,720 | ₩143,225 | ₩143,613 | +0.21% | 491.4만 |
|---|
| 2025.10.29 | ₩143,841 | ₩143,948 | ₩143,546 | ₩143,667 | -0.12% | 439.1만 |
|---|
| 2025.10.28 | ₩143,948 | ₩144,015 | ₩143,841 | ₩143,867 | -0.06% | 380.7만 |
|---|
| 2025.10.27 | ₩143,867 | ₩144,041 | ₩143,814 | ₩143,948 | +0.06% | 409만 |
|---|
| 2025.10.24 | ₩143,974 | ₩143,974 | ₩143,841 | ₩143,934 | -0.03% | 321.9만 |
|---|
| 2025.10.23 | ₩143,801 | ₩143,867 | ₩143,694 | ₩143,841 | +0.03% | 332.5만 |
|---|
| 2025.10.22 | ₩144,028 | ₩144,055 | ₩143,854 | ₩143,934 | -0.07% | 269.5만 |
|---|
| 2025.10.21 | ₩143,934 | ₩144,001 | ₩143,827 | ₩143,908 | -0.02% | 487.2만 |
|---|
| 2025.10.20 | ₩143,827 | ₩143,961 | ₩143,774 | ₩143,814 | -0.01% | 267.5만 |
|---|
| 2025.10.17 | ₩143,546 | ₩143,720 | ₩143,546 | ₩143,694 | +0.10% | 273.3만 |
|---|
| 2025.10.16 | ₩143,266 | ₩143,720 | ₩143,252 | ₩143,694 | +0.30% | 497.2만 |
|---|
| 2025.10.15 | ₩143,159 | ₩143,306 | ₩143,078 | ₩143,266 | +0.07% | 430.6만 |
|---|
| 2025.10.14 | ₩143,118 | ₩143,185 | ₩142,998 | ₩143,065 | -0.04% | 249.6만 |
|---|
| 2025.10.13 | ₩142,998 | ₩143,172 | ₩142,918 | ₩143,145 | +0.10% | 151.5만 |
|---|
| 2025.10.10 | ₩142,878 | ₩142,985 | ₩142,677 | ₩142,931 | +0.04% | 514.8만 |
|---|