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 | ₩135,536 | ₩135,898 | ₩135,469 | ₩135,603 | +0.05% | 2297.8만 |
| 2026.10.08 | ₩134,597 | ₩135,281 | ₩134,382 | ₩135,147 | +0.41% | 2444.6만 |
| 2026.10.07 | ₩134,556 | ₩135,174 | ₩134,516 | ₩134,852 | +0.22% | 2359.5만 |
| 2026.10.06 | ₩135,589 | ₩135,737 | ₩135,147 | ₩135,522 | -0.05% | 1468.1만 |
| 2026.10.05 | ₩135,589 | ₩135,697 | ₩134,959 | ₩135,657 | +0.05% | 2146.1만 |
| 2026.10.02 | ₩136,435 | ₩136,931 | ₩135,281 | ₩135,442 | -0.73% | 2106.7만 |
| 2026.10.01 | ₩135,818 | ₩136,354 | ₩135,496 | ₩135,952 | +0.10% | 1871.9만 |
| 2026.09.30 | ₩135,039 | ₩135,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,630 |
| +0.44% |
| 2392.9만 |
| 2026.09.29 | ₩134,650 | ₩134,838 | ₩134,248 | ₩134,530 | -0.09% | 2456.5만 |
|---|
| 2026.09.28 | ₩135,241 | ₩135,281 | ₩134,382 | ₩134,972 | -0.20% | 2720.7만 |
|---|
| 2026.09.25 | ₩136,166 | ₩136,193 | ₩135,482 | ₩135,724 | -0.33% | 1682.6만 |
|---|
| 2026.09.24 | ₩136,877 | ₩137,052 | ₩135,938 | ₩136,287 | -0.43% | 1724.5만 |
|---|
| 2026.09.23 | ₩137,910 | ₩137,937 | ₩136,421 | ₩136,891 | -0.74% | 1512.2만 |
|---|
| 2026.09.22 | ₩137,937 | ₩138,031 | ₩137,803 | ₩137,843 | -0.07% | 1952.9만 |
|---|
| 2026.09.21 | ₩138,232 | ₩138,259 | ₩137,830 | ₩137,991 | -0.17% | 874.3만 |
|---|
| 2026.09.18 | ₩138,165 | ₩138,232 | ₩137,669 | ₩138,018 | -0.11% | 839만 |
|---|
| 2026.09.17 | ₩138,501 | ₩138,501 | ₩138,165 | ₩138,393 | -0.08% | 1157.7만 |
|---|
| 2026.09.16 | ₩138,018 | ₩138,340 | ₩137,830 | ₩137,937 | -0.06% | 1414.9만 |
|---|
| 2026.09.15 | ₩138,246 | ₩138,326 | ₩137,883 | ₩138,004 | -0.17% | 1128.4만 |
|---|
| 2026.09.14 | ₩138,393 | ₩138,554 | ₩138,125 | ₩138,326 | -0.05% | 1250.9만 |
|---|
| 2026.09.11 | ₩138,018 | ₩138,755 | ₩138,018 | ₩138,407 | +0.28% | 1769.8만 |
|---|
| 2026.09.10 | ₩137,977 | ₩138,286 | ₩137,709 | ₩137,803 | -0.13% | 2030.3만 |
|---|
| 2026.09.09 | ₩139,493 | ₩139,574 | ₩138,782 | ₩138,823 | -0.48% | 1248.6만 |
|---|
| 2026.09.08 | ₩139,587 | ₩139,748 | ₩139,373 | ₩139,547 | -0.03% | 789.6만 |
|---|
| 2026.09.04 | ₩139,762 | ₩139,882 | ₩139,520 | ₩139,560 | -0.14% | 700.4만 |
|---|
| 2026.09.03 | ₩140,057 | ₩140,191 | ₩139,507 | ₩139,520 | -0.38% | 763만 |
|---|
| 2026.09.02 | ₩139,949 | ₩140,043 | ₩139,641 | ₩139,815 | -0.10% | 810.9만 |
|---|
| 2026.09.01 | ₩140,204 | ₩140,406 | ₩139,721 | ₩139,963 | -0.17% | 1021.9만 |
|---|
| 2026.08.31 | ₩140,889 | ₩141,117 | ₩140,728 | ₩140,996 | +0.08% | 388.1만 |
|---|
| 2026.08.28 | ₩141,398 | ₩141,573 | ₩141,063 | ₩141,157 | -0.17% | 329.7만 |
|---|
| 2026.08.27 | ₩141,532 | ₩141,532 | ₩141,318 | ₩141,385 | -0.10% | 365.2만 |
|---|
| 2026.08.26 | ₩141,707 | ₩141,707 | ₩141,412 | ₩141,465 | -0.17% | 244.9만 |
|---|
| 2026.08.25 | ₩141,613 | ₩141,707 | ₩141,412 | ₩141,640 | +0.02% | 391.8만 |
|---|
| 2026.08.24 | ₩141,439 | ₩141,573 | ₩141,385 | ₩141,412 | -0.02% | 465.1만 |
|---|
| 2026.08.21 | ₩141,479 | ₩141,573 | ₩141,251 | ₩141,318 | -0.11% | 436.2만 |
|---|
| 2026.08.20 | ₩141,479 | ₩141,720 | ₩141,291 | ₩141,492 | +0.01% | 467.6만 |
|---|
| 2026.08.19 | ₩141,868 | ₩141,922 | ₩141,626 | ₩141,774 | -0.07% | 471.5만 |
|---|
| 2026.08.18 | ₩141,626 | ₩141,626 | ₩140,929 | ₩141,358 | -0.19% | 595.6만 |
|---|
| 2026.08.17 | ₩142,029 | ₩142,056 | ₩141,519 | ₩141,613 | -0.29% | 538.1만 |
|---|
| 2026.08.14 | ₩142,485 | ₩142,512 | ₩141,948 | ₩142,015 | -0.33% | 335.9만 |
|---|
| 2026.08.13 | ₩142,337 | ₩142,606 | ₩142,297 | ₩142,418 | +0.06% | 325만 |
|---|
| 2026.08.12 | ₩142,297 | ₩142,351 | ₩142,136 | ₩142,176 | -0.08% | 450.3만 |
|---|
| 2026.08.11 | ₩142,109 | ₩142,163 | ₩141,948 | ₩142,109 | 0.00% | 321.5만 |
|---|
| 2026.08.10 | ₩142,123 | ₩142,136 | ₩141,922 | ₩142,002 | -0.08% | 420.8만 |
|---|
| 2026.08.07 | ₩142,109 | ₩142,203 | ₩142,002 | ₩142,123 | +0.01% | 371.2만 |
|---|
| 2026.08.06 | ₩141,841 | ₩141,948 | ₩141,720 | ₩141,747 | -0.07% | 471.6만 |
|---|
| 2026.08.05 | ₩141,854 | ₩142,002 | ₩141,841 | ₩141,962 | +0.08% | 569.4만 |
|---|
| 2026.08.04 | ₩141,640 | ₩141,895 | ₩141,613 | ₩141,881 | +0.17% | 494.8만 |
|---|
| 2026.08.03 | ₩141,546 | ₩141,667 | ₩141,371 | ₩141,465 | -0.06% | 298.3만 |
|---|
| 2026.07.31 | ₩141,828 | ₩141,854 | ₩141,532 | ₩141,720 | -0.08% | 401.2만 |
|---|
| 2026.07.30 | ₩141,895 | ₩141,935 | ₩141,532 | ₩141,881 | -0.01% | 368만 |
|---|
| 2026.07.29 | ₩142,136 | ₩142,351 | ₩141,854 | ₩141,895 | -0.17% | 614만 |
|---|
| 2026.07.28 | ₩142,029 | ₩142,257 | ₩141,935 | ₩142,203 | +0.12% | 503.5만 |
|---|
| 2026.07.27 | ₩142,015 | ₩142,123 | ₩141,922 | ₩141,935 | -0.06% | 461.6만 |
|---|
| 2026.07.24 | ₩141,331 | ₩141,854 | ₩141,318 | ₩141,600 | +0.19% | 1014.3만 |
|---|
| 2026.07.23 | ₩141,667 | ₩141,841 | ₩140,996 | ₩141,211 | -0.32% | 791.8만 |
|---|
| 2026.07.22 | ₩142,378 | ₩142,700 | ₩142,015 | ₩142,042 | -0.24% | 368만 |
|---|
| 2026.07.21 | ₩142,807 | ₩142,941 | ₩142,418 | ₩142,431 | -0.26% | 280만 |
|---|
| 2026.07.20 | ₩143,062 | ₩143,142 | ₩142,713 | ₩142,740 | -0.23% | 228.5만 |
|---|
| 2026.07.17 | ₩143,075 | ₩143,102 | ₩142,874 | ₩142,981 | -0.07% | 231.4만 |
|---|
| 2026.07.16 | ₩143,156 | ₩143,223 | ₩142,914 | ₩143,035 | -0.08% | 404.2만 |
|---|
| 2026.07.15 | ₩143,545 | ₩143,545 | ₩143,209 | ₩143,223 | -0.22% | 338.5만 |
|---|
| 2026.07.14 | ₩143,518 | ₩143,666 | ₩143,424 | ₩143,478 | -0.03% | 304.7만 |
|---|
| 2026.07.13 | ₩143,491 | ₩143,545 | ₩143,317 | ₩143,411 | -0.06% | 240.4만 |
|---|
| 2026.07.10 | ₩143,464 | ₩143,598 | ₩143,411 | ₩143,558 | +0.07% | 175.3만 |
|---|
| 2026.07.09 | ₩143,531 | ₩143,706 | ₩143,464 | ₩143,464 | -0.05% | 346.5만 |
|---|
| 2026.07.08 | ₩143,505 | ₩143,827 | ₩143,411 | ₩143,424 | -0.06% | 495.3만 |
|---|
| 2026.07.07 | ₩144,055 | ₩144,189 | ₩143,786 | ₩143,867 | -0.13% | 442.2만 |
|---|
| 2026.07.06 | ₩144,108 | ₩144,336 | ₩144,108 | ₩144,309 | +0.14% | 390.2만 |
|---|
| 2026.07.02 | ₩144,095 | ₩144,242 | ₩143,894 | ₩144,216 | +0.08% | 253.3만 |
|---|
| 2026.07.01 | ₩143,733 | ₩144,068 | ₩143,679 | ₩144,001 | +0.19% | 337.4만 |
|---|
| 2026.06.30 | ₩144,538 | ₩144,578 | ₩144,350 | ₩144,377 | -0.11% | 374.9만 |
|---|
| 2026.06.29 | ₩144,296 | ₩144,538 | ₩144,189 | ₩144,497 | +0.14% | 214.8만 |
|---|
| 2026.06.26 | ₩144,242 | ₩144,377 | ₩144,189 | ₩144,350 | +0.07% | 334.8만 |
|---|
| 2026.06.25 | ₩144,323 | ₩144,377 | ₩144,189 | ₩144,323 | 0.00% | 289.2만 |
|---|
| 2026.06.24 | ₩144,108 | ₩144,309 | ₩144,108 | ₩144,162 | +0.04% | 336만 |
|---|
| 2026.06.23 | ₩143,840 | ₩144,014 | ₩143,813 | ₩143,894 | +0.04% | 279만 |
|---|
| 2026.06.22 | ₩143,987 | ₩144,014 | ₩143,813 | ₩143,974 | -0.01% | 322.7만 |
|---|
| 2026.06.18 | ₩143,934 | ₩144,055 | ₩143,894 | ₩143,987 | +0.04% | 264만 |
|---|
| 2026.06.17 | ₩143,840 | ₩143,947 | ₩143,491 | ₩143,518 | -0.22% | 340만 |
|---|
| 2026.06.16 | ₩143,800 | ₩144,028 | ₩143,759 | ₩143,773 | -0.02% | 300.4만 |
|---|
| 2026.06.15 | ₩143,827 | ₩143,974 | ₩143,746 | ₩143,773 | -0.04% | 251.5만 |
|---|
| 2026.06.12 | ₩143,625 | ₩143,679 | ₩143,290 | ₩143,612 | -0.01% | 326.2만 |
|---|
| 2026.06.11 | ₩143,397 | ₩143,840 | ₩143,236 | ₩143,625 | +0.16% | 659.7만 |
|---|
| 2026.06.10 | ₩143,652 | ₩143,746 | ₩143,142 | ₩143,303 | -0.24% | 311.3만 |
|---|
| 2026.06.09 | ₩143,639 | ₩143,733 | ₩143,437 | ₩143,598 | -0.03% | 315.6만 |
|---|
| 2026.06.08 | ₩143,679 | ₩143,746 | ₩143,397 | ₩143,464 | -0.15% | 360.9만 |
|---|
| 2026.06.05 | ₩143,451 | ₩143,545 | ₩143,263 | ₩143,505 | +0.04% | 315.1만 |
|---|
| 2026.06.04 | ₩143,706 | ₩143,853 | ₩143,585 | ₩143,800 | +0.07% | 228.8만 |
|---|
| 2026.06.03 | ₩143,491 | ₩143,719 | ₩143,317 | ₩143,558 | +0.05% | 403.9만 |
|---|
| 2026.06.02 | ₩143,625 | ₩143,813 | ₩143,598 | ₩143,679 | +0.04% | 307만 |
|---|
| 2026.06.01 | ₩143,062 | ₩143,505 | ₩142,981 | ₩143,464 | +0.28% | 427.1만 |
|---|
| 2026.05.29 | ₩143,679 | ₩143,907 | ₩143,652 | ₩143,773 | +0.07% | 316.7만 |
|---|
| 2026.05.28 | ₩143,263 | ₩143,719 | ₩143,263 | ₩143,585 | +0.22% | 371.9만 |
|---|
| 2026.05.27 | ₩143,089 | ₩143,411 | ₩143,008 | ₩143,397 | +0.22% | 355.9만 |
|---|
| 2026.05.26 | ₩142,914 | ₩143,142 | ₩142,887 | ₩143,075 | +0.11% | 456.6만 |
|---|
| 2026.05.22 | ₩142,472 | ₩142,606 | ₩142,324 | ₩142,431 | -0.03% | 285.3만 |
|---|
| 2026.05.21 | ₩141,774 | ₩142,337 | ₩141,747 | ₩142,311 | +0.38% | 316.3만 |
|---|
| 2026.05.20 | ₩141,962 | ₩142,297 | ₩141,828 | ₩142,109 | +0.10% | 404.6만 |
|---|
| 2026.05.19 | ₩141,935 | ₩142,002 | ₩141,613 | ₩141,761 | -0.12% | 521.1만 |
|---|
| 2026.05.18 | ₩142,404 | ₩142,445 | ₩142,163 | ₩142,311 | -0.07% | 461.9만 |
|---|
| 2026.05.15 | ₩142,525 | ₩142,686 | ₩142,042 | ₩142,364 | -0.11% | 521.1만 |
|---|
| 2026.05.14 | ₩143,169 | ₩143,236 | ₩143,062 | ₩143,089 | -0.06% | 493.5만 |
|---|
| 2026.05.13 | ₩143,183 | ₩143,223 | ₩143,022 | ₩143,062 | -0.08% | 259.6만 |
|---|
| 2026.05.12 | ₩143,223 | ₩143,357 | ₩143,102 | ₩143,169 | -0.04% | 259만 |
|---|
| 2026.05.11 | ₩143,598 | ₩143,598 | ₩143,437 | ₩143,464 | -0.09% | 186.6만 |
|---|
| 2026.05.08 | ₩143,639 | ₩143,719 | ₩143,464 | ₩143,545 | -0.07% | 213.2만 |
|---|
| 2026.05.07 | ₩143,585 | ₩143,612 | ₩143,411 | ₩143,531 | -0.04% | 265만 |
|---|
| 2026.05.06 | ₩143,598 | ₩143,612 | ₩143,384 | ₩143,531 | -0.05% | 290.5만 |
|---|
| 2026.05.05 | ₩143,250 | ₩143,303 | ₩143,115 | ₩143,236 | -0.01% | 326.7만 |
|---|
| 2026.05.04 | ₩143,223 | ₩143,276 | ₩142,954 | ₩143,129 | -0.07% | 312.2만 |
|---|
| 2026.05.01 | ₩143,397 | ₩143,437 | ₩143,263 | ₩143,290 | -0.07% | 238.6만 |
|---|
| 2026.04.30 | ₩143,733 | ₩143,840 | ₩143,598 | ₩143,719 | -0.01% | 345.8만 |
|---|
| 2026.04.29 | ₩143,786 | ₩143,813 | ₩143,451 | ₩143,598 | -0.13% | 230.4만 |
|---|
| 2026.04.28 | ₩143,827 | ₩143,961 | ₩143,733 | ₩143,947 | +0.08% | 249.1만 |
|---|
| 2026.04.27 | ₩144,095 | ₩144,202 | ₩143,907 | ₩144,095 | 0.00% | 258.4만 |
|---|
| 2026.04.24 | ₩144,028 | ₩144,122 | ₩143,867 | ₩144,041 | +0.01% | 245.2만 |
|---|
| 2026.04.23 | ₩144,081 | ₩144,081 | ₩143,746 | ₩143,987 | -0.07% | 373.4만 |
|---|
| 2026.04.22 | ₩144,095 | ₩144,108 | ₩143,920 | ₩143,961 | -0.09% | 223.5만 |
|---|
| 2026.04.21 | ₩144,014 | ₩144,122 | ₩143,840 | ₩143,867 | -0.10% | 342.2만 |
|---|
| 2026.04.20 | ₩143,853 | ₩144,135 | ₩143,853 | ₩144,108 | +0.18% | 250.5만 |
|---|
| 2026.04.17 | ₩143,800 | ₩144,108 | ₩143,746 | ₩144,041 | +0.17% | 298.3만 |
|---|
| 2026.04.16 | ₩143,545 | ₩143,666 | ₩143,464 | ₩143,518 | -0.02% | 317.8만 |
|---|
| 2026.04.15 | ₩143,572 | ₩143,639 | ₩143,370 | ₩143,384 | -0.13% | 383.6만 |
|---|
| 2026.04.14 | ₩143,478 | ₩143,666 | ₩143,478 | ₩143,652 | +0.12% | 401.7만 |
|---|
| 2026.04.13 | ₩143,384 | ₩143,612 | ₩143,303 | ₩143,545 | +0.11% | 321.7만 |
|---|
| 2026.04.10 | ₩143,652 | ₩143,733 | ₩143,317 | ₩143,330 | -0.22% | 293.9만 |
|---|
| 2026.04.09 | ₩143,263 | ₩143,706 | ₩143,142 | ₩143,545 | +0.20% | 607.6만 |
|---|
| 2026.04.08 | ₩143,800 | ₩143,907 | ₩143,129 | ₩143,223 | -0.40% | 628.8만 |
|---|
| 2026.04.07 | ₩142,619 | ₩142,995 | ₩142,606 | ₩142,968 | +0.24% | 313.2만 |
|---|
| 2026.04.06 | ₩142,525 | ₩142,874 | ₩142,525 | ₩142,807 | +0.20% | 328.8만 |
|---|
| 2026.04.02 | ₩142,243 | ₩142,901 | ₩142,243 | ₩142,861 | +0.43% | 339.9만 |
|---|
| 2026.04.01 | ₩142,485 | ₩142,633 | ₩142,404 | ₩142,619 | +0.09% | 401.8만 |
|---|
| 2026.03.31 | ₩142,364 | ₩142,753 | ₩142,337 | ₩142,404 | +0.03% | 467만 |
|---|
| 2026.03.30 | ₩141,975 | ₩142,284 | ₩141,975 | ₩142,136 | +0.11% | 457.8만 |
|---|
| 2026.03.27 | ₩141,573 | ₩141,774 | ₩141,278 | ₩141,720 | +0.10% | 383.7만 |
|---|
| 2026.03.26 | ₩142,069 | ₩142,069 | ₩141,640 | ₩141,667 | -0.28% | 440만 |
|---|
| 2026.03.25 | ₩142,083 | ₩142,257 | ₩141,962 | ₩142,203 | +0.08% | 528.9만 |
|---|
| 2026.03.24 | ₩142,364 | ₩142,646 | ₩141,720 | ₩141,761 | -0.42% | 621.8만 |
|---|
| 2026.03.23 | ₩142,525 | ₩142,874 | ₩142,324 | ₩142,753 | +0.16% | 460.7만 |
|---|
| 2026.03.20 | ₩143,183 | ₩143,183 | ₩142,042 | ₩142,083 | -0.77% | 763.9만 |
|---|
| 2026.03.19 | ₩143,344 | ₩143,505 | ₩143,102 | ₩143,344 | 0.00% | 539.3만 |
|---|
| 2026.03.18 | ₩143,733 | ₩143,786 | ₩143,491 | ₩143,505 | -0.16% | 360.1만 |
|---|
| 2026.03.17 | ₩144,108 | ₩144,108 | ₩143,719 | ₩143,840 | -0.19% | 503.6만 |
|---|
| 2026.03.16 | ₩144,175 | ₩144,242 | ₩143,867 | ₩144,055 | -0.08% | 578.7만 |
|---|
| 2026.03.13 | ₩143,572 | ₩143,907 | ₩143,572 | ₩143,880 | +0.21% | 572.2만 |
|---|
| 2026.03.12 | ₩143,961 | ₩143,961 | ₩143,384 | ₩143,518 | -0.31% | 494.5만 |
|---|
| 2026.03.11 | ₩144,055 | ₩144,122 | ₩143,733 | ₩143,867 | -0.13% | 239만 |
|---|
| 2026.03.10 | ₩144,390 | ₩144,417 | ₩144,135 | ₩144,175 | -0.15% | 245.7만 |
|---|
| 2026.03.09 | ₩144,081 | ₩144,538 | ₩143,987 | ₩144,457 | +0.26% | 266.6만 |
|---|
| 2026.03.06 | ₩144,095 | ₩144,309 | ₩143,947 | ₩144,283 | +0.13% | 436.7만 |
|---|
| 2026.03.05 | ₩144,336 | ₩144,470 | ₩144,162 | ₩144,377 | +0.03% | 370.8만 |
|---|
| 2026.03.04 | ₩144,672 | ₩144,779 | ₩144,390 | ₩144,551 | -0.08% | 405.8만 |
|---|
| 2026.03.03 | ₩144,819 | ₩144,819 | ₩144,363 | ₩144,564 | -0.18% | 446.1만 |
|---|
| 2026.03.02 | ₩145,356 | ₩145,638 | ₩145,141 | ₩145,249 | -0.07% | 311.8만 |
|---|
| 2026.02.27 | ₩146,228 | ₩146,228 | ₩146,053 | ₩146,121 | -0.07% | 242.7만 |
|---|
| 2026.02.26 | ₩145,919 | ₩146,134 | ₩145,919 | ₩146,121 | +0.14% | 243.1만 |
|---|
| 2026.02.25 | ₩145,745 | ₩145,960 | ₩145,731 | ₩145,892 | +0.10% | 267.5만 |
|---|
| 2026.02.24 | ₩145,624 | ₩145,839 | ₩145,557 | ₩145,839 | +0.15% | 182.1만 |
|---|
| 2026.02.23 | ₩145,691 | ₩145,758 | ₩145,571 | ₩145,571 | -0.08% | 302.9만 |
|---|
| 2026.02.20 | ₩145,517 | ₩145,651 | ₩145,423 | ₩145,611 | +0.06% | 362.7만 |
|---|
| 2026.02.19 | ₩145,329 | ₩145,530 | ₩145,329 | ₩145,503 | +0.12% | 244.4만 |
|---|
| 2026.02.18 | ₩145,262 | ₩145,396 | ₩145,195 | ₩145,302 | +0.03% | 193만 |
|---|
| 2026.02.17 | ₩145,289 | ₩145,463 | ₩145,208 | ₩145,329 | +0.03% | 350.4만 |
|---|
| 2026.02.13 | ₩145,128 | ₩145,396 | ₩145,101 | ₩145,235 | +0.07% | 449만 |
|---|
| 2026.02.12 | ₩144,833 | ₩145,061 | ₩144,819 | ₩145,007 | +0.12% | 318.2만 |
|---|
| 2026.02.11 | ₩144,591 | ₩144,725 | ₩144,578 | ₩144,658 | +0.05% | 282.6만 |
|---|
| 2026.02.10 | ₩144,873 | ₩145,020 | ₩144,792 | ₩144,833 | -0.03% | 207.4만 |
|---|
| 2026.02.09 | ₩144,524 | ₩144,712 | ₩144,444 | ₩144,605 | +0.06% | 302.1만 |
|---|
| 2026.02.06 | ₩144,725 | ₩144,752 | ₩144,444 | ₩144,470 | -0.18% | 361.7만 |
|---|
| 2026.02.05 | ₩144,591 | ₩144,792 | ₩144,551 | ₩144,631 | +0.03% | 450만 |
|---|
| 2026.02.04 | ₩144,309 | ₩144,564 | ₩144,283 | ₩144,377 | +0.05% | 401.3만 |
|---|
| 2026.02.03 | ₩144,377 | ₩144,417 | ₩144,229 | ₩144,390 | +0.01% | 348.4만 |
|---|
| 2026.02.02 | ₩144,296 | ₩144,497 | ₩144,269 | ₩144,430 | +0.09% | 269.3만 |
|---|
| 2026.01.30 | ₩144,497 | ₩144,833 | ₩144,430 | ₩144,685 | +0.13% | 366.1만 |
|---|
| 2026.01.29 | ₩144,524 | ₩144,712 | ₩144,484 | ₩144,484 | -0.03% | 417.4만 |
|---|
| 2026.01.28 | ₩144,484 | ₩144,699 | ₩144,444 | ₩144,631 | +0.10% | 610.7만 |
|---|
| 2026.01.27 | ₩144,457 | ₩144,578 | ₩144,430 | ₩144,524 | +0.05% | 276.8만 |
|---|
| 2026.01.26 | ₩144,390 | ₩144,538 | ₩144,390 | ₩144,430 | +0.03% | 284.1만 |
|---|
| 2026.01.23 | ₩144,202 | ₩144,390 | ₩144,189 | ₩144,363 | +0.11% | 311.8만 |
|---|
| 2026.01.22 | ₩144,135 | ₩144,269 | ₩144,095 | ₩144,202 | +0.05% | 366.4만 |
|---|
| 2026.01.21 | ₩143,934 | ₩144,269 | ₩143,746 | ₩144,216 | +0.20% | 451.2만 |
|---|
| 2026.01.20 | ₩144,189 | ₩144,202 | ₩143,692 | ₩143,853 | -0.23% | 569.3만 |
|---|
| 2026.01.16 | ₩144,564 | ₩144,605 | ₩144,323 | ₩144,363 | -0.14% | 420.5만 |
|---|
| 2026.01.15 | ₩144,685 | ₩144,685 | ₩144,497 | ₩144,524 | -0.11% | 353.9만 |
|---|
| 2026.01.14 | ₩144,457 | ₩144,605 | ₩144,377 | ₩144,578 | +0.08% | 588.3만 |
|---|
| 2026.01.13 | ₩144,511 | ₩144,511 | ₩144,189 | ₩144,336 | -0.12% | 635.9만 |
|---|
| 2026.01.12 | ₩144,336 | ₩144,390 | ₩144,216 | ₩144,283 | -0.04% | 465.6만 |
|---|
| 2026.01.09 | ₩144,269 | ₩144,470 | ₩144,256 | ₩144,430 | +0.11% | 359.5만 |
|---|
| 2026.01.08 | ₩144,216 | ₩144,403 | ₩144,216 | ₩144,256 | +0.03% | 513.7만 |
|---|
| 2026.01.07 | ₩144,242 | ₩144,457 | ₩144,242 | ₩144,417 | +0.12% | 416.5만 |
|---|
| 2026.01.06 | ₩143,894 | ₩144,122 | ₩143,813 | ₩144,108 | +0.15% | 440만 |
|---|
| 2026.01.05 | ₩143,974 | ₩144,028 | ₩143,880 | ₩144,001 | +0.02% | 486만 |
|---|
| 2026.01.02 | ₩143,827 | ₩143,867 | ₩143,719 | ₩143,867 | +0.03% | 275.2만 |
|---|
| 2025.12.31 | ₩143,598 | ₩143,813 | ₩143,598 | ₩143,692 | +0.07% | 270.6만 |
|---|
| 2025.12.30 | ₩143,478 | ₩143,733 | ₩143,478 | ₩143,679 | +0.14% | 376.7만 |
|---|
| 2025.12.29 | ₩143,451 | ₩143,612 | ₩143,437 | ₩143,598 | +0.10% | 559.3만 |
|---|
| 2025.12.26 | ₩143,478 | ₩143,585 | ₩143,344 | ₩143,397 | -0.06% | 295.2만 |
|---|
| 2025.12.24 | ₩143,276 | ₩143,505 | ₩143,250 | ₩143,491 | +0.15% | 242.7만 |
|---|
| 2025.12.23 | ₩142,995 | ₩143,330 | ₩142,968 | ₩143,263 | +0.19% | 340.7만 |
|---|
| 2025.12.22 | ₩143,156 | ₩143,223 | ₩143,129 | ₩143,183 | +0.02% | 305.9만 |
|---|
| 2025.12.19 | ₩143,102 | ₩143,209 | ₩143,075 | ₩143,156 | +0.04% | 299.6만 |
|---|
| 2025.12.18 | ₩143,733 | ₩143,759 | ₩143,518 | ₩143,572 | -0.11% | 306.3만 |
|---|
| 2025.12.17 | ₩143,424 | ₩143,572 | ₩143,357 | ₩143,491 | +0.05% | 284.7만 |
|---|
| 2025.12.16 | ₩143,263 | ₩143,545 | ₩143,263 | ₩143,531 | +0.19% | 289.9만 |
|---|
| 2025.12.15 | ₩143,531 | ₩143,612 | ₩143,223 | ₩143,330 | -0.14% | 369.1만 |
|---|
| 2025.12.12 | ₩143,250 | ₩143,451 | ₩143,223 | ₩143,344 | +0.07% | 322.1만 |
|---|
| 2025.12.11 | ₩143,558 | ₩143,746 | ₩143,411 | ₩143,505 | -0.04% | 335.4만 |
|---|
| 2025.12.10 | ₩143,250 | ₩143,531 | ₩143,236 | ₩143,505 | +0.18% | 450.6만 |
|---|
| 2025.12.09 | ₩143,464 | ₩143,518 | ₩143,223 | ₩143,263 | -0.14% | 298.4만 |
|---|
| 2025.12.08 | ₩143,357 | ₩143,411 | ₩143,276 | ₩143,344 | -0.01% | 265.6만 |
|---|
| 2025.12.05 | ₩143,344 | ₩143,424 | ₩143,303 | ₩143,424 | +0.06% | 325만 |
|---|
| 2025.12.04 | ₩143,250 | ₩143,384 | ₩143,196 | ₩143,357 | +0.07% | 299.5만 |
|---|
| 2025.12.03 | ₩143,357 | ₩143,585 | ₩143,317 | ₩143,370 | +0.01% | 404.4만 |
|---|
| 2025.12.02 | ₩143,370 | ₩143,370 | ₩143,156 | ₩143,290 | -0.06% | 270.6만 |
|---|
| 2025.12.01 | ₩143,370 | ₩143,424 | ₩143,276 | ₩143,370 | 0.00% | 342.4만 |
|---|
| 2025.11.28 | ₩143,974 | ₩144,216 | ₩143,974 | ₩144,122 | +0.10% | 274.9만 |
|---|
| 2025.11.26 | ₩143,813 | ₩144,122 | ₩143,786 | ₩144,081 | +0.19% | 403.4만 |
|---|
| 2025.11.25 | ₩143,880 | ₩143,947 | ₩143,827 | ₩143,880 | 0.00% | 473.6만 |
|---|
| 2025.11.24 | ₩143,827 | ₩143,920 | ₩143,786 | ₩143,813 | -0.01% | 539.9만 |
|---|
| 2025.11.21 | ₩143,934 | ₩143,934 | ₩143,733 | ₩143,759 | -0.12% | 486.4만 |
|---|
| 2025.11.20 | ₩143,773 | ₩143,894 | ₩143,612 | ₩143,706 | -0.05% | 598.1만 |
|---|
| 2025.11.19 | ₩143,961 | ₩143,987 | ₩143,585 | ₩143,612 | -0.24% | 360만 |
|---|
| 2025.11.18 | ₩143,934 | ₩143,961 | ₩143,746 | ₩143,827 | -0.07% | 410.2만 |
|---|
| 2025.11.17 | ₩143,666 | ₩143,827 | ₩143,625 | ₩143,666 | 0.00% | 362만 |
|---|
| 2025.11.14 | ₩143,961 | ₩144,001 | ₩143,451 | ₩143,505 | -0.32% | 552.2만 |
|---|
| 2025.11.13 | ₩143,867 | ₩144,028 | ₩143,746 | ₩143,800 | -0.05% | 454.9만 |
|---|
| 2025.11.12 | ₩144,162 | ₩144,175 | ₩143,961 | ₩144,041 | -0.08% | 403.4만 |
|---|
| 2025.11.11 | ₩144,068 | ₩144,296 | ₩143,974 | ₩144,269 | +0.14% | 227.9만 |
|---|
| 2025.11.10 | ₩143,827 | ₩143,934 | ₩143,786 | ₩143,907 | +0.06% | 248.1만 |
|---|
| 2025.11.07 | ₩143,719 | ₩143,961 | ₩143,719 | ₩143,840 | +0.08% | 465.3만 |
|---|
| 2025.11.06 | ₩143,853 | ₩143,880 | ₩143,666 | ₩143,853 | 0.00% | 450.8만 |
|---|
| 2025.11.05 | ₩143,719 | ₩143,746 | ₩143,478 | ₩143,531 | -0.13% | 481.9만 |
|---|
| 2025.11.04 | ₩143,679 | ₩143,934 | ₩143,652 | ₩143,853 | +0.12% | 369.8만 |
|---|
| 2025.11.03 | ₩143,692 | ₩143,773 | ₩143,572 | ₩143,625 | -0.05% | 683.3만 |
|---|
| 2025.10.31 | ₩144,202 | ₩144,363 | ₩144,148 | ₩144,189 | -0.01% | 317.8만 |
|---|
| 2025.10.30 | ₩143,719 | ₩144,135 | ₩143,639 | ₩144,028 | +0.21% | 491.4만 |
|---|
| 2025.10.29 | ₩144,256 | ₩144,363 | ₩143,961 | ₩144,081 | -0.12% | 439.1만 |
|---|
| 2025.10.28 | ₩144,363 | ₩144,430 | ₩144,256 | ₩144,283 | -0.06% | 380.7만 |
|---|
| 2025.10.27 | ₩144,283 | ₩144,457 | ₩144,229 | ₩144,363 | +0.06% | 409만 |
|---|
| 2025.10.24 | ₩144,390 | ₩144,390 | ₩144,256 | ₩144,350 | -0.03% | 321.9만 |
|---|
| 2025.10.23 | ₩144,216 | ₩144,283 | ₩144,108 | ₩144,256 | +0.03% | 332.5만 |
|---|
| 2025.10.22 | ₩144,444 | ₩144,470 | ₩144,269 | ₩144,350 | -0.07% | 269.5만 |
|---|
| 2025.10.21 | ₩144,350 | ₩144,417 | ₩144,242 | ₩144,323 | -0.02% | 487.2만 |
|---|
| 2025.10.20 | ₩144,242 | ₩144,377 | ₩144,189 | ₩144,229 | -0.01% | 267.5만 |
|---|
| 2025.10.17 | ₩143,961 | ₩144,135 | ₩143,961 | ₩144,108 | +0.10% | 273.3만 |
|---|
| 2025.10.16 | ₩143,679 | ₩144,135 | ₩143,666 | ₩144,108 | +0.30% | 497.2만 |
|---|
| 2025.10.15 | ₩143,572 | ₩143,719 | ₩143,491 | ₩143,679 | +0.07% | 430.6만 |
|---|
| 2025.10.14 | ₩143,531 | ₩143,598 | ₩143,411 | ₩143,478 | -0.04% | 249.6만 |
|---|
| 2025.10.13 | ₩143,411 | ₩143,585 | ₩143,330 | ₩143,558 | +0.10% | 151.5만 |
|---|
| 2025.10.10 | ₩143,290 | ₩143,397 | ₩143,089 | ₩143,344 | +0.04% | 514.8만 |
|---|