시장 데이터를 불러오는 중
전체 종목
iShares Core U.S. Aggregate Bond ETF 과거 주가
iShares Core U.S. Aggregate Bond ETF · AGG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Core U.S. Aggregate Bond ETF · AGG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩126,192 | ₩126,339 | ₩126,045 | ₩126,272 | +0.06% | 1004.5만 |
| 2026.10.08 | ₩125,805 | ₩126,325 | ₩125,671 | ₩126,325 | +0.41% | 1123.1만 |
| 2026.10.07 | ₩125,338 | ₩126,032 | ₩125,311 | ₩125,898 | +0.45% | 1412.1만 |
| 2026.10.06 | ₩125,818 | ₩126,085 | ₩125,738 | ₩125,965 | +0.12% | 1370.6만 |
| 2026.10.05 | ₩125,685 | ₩125,791 | ₩125,391 | ₩125,658 | -0.02% | 1687.3만 |
| 2026.10.02 | ₩126,352 | ₩126,472 | ₩125,711 | ₩125,818 | -0.42% | 1445만 |
| 2026.10.01 | ₩125,431 | ₩126,232 | ₩125,271 | ₩126,045 | +0.49% | 1771.1만 |
| 2026.09.30 | ₩126,472 | ₩126,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,205 |
| -0.21% |
| 1733.4만 |
| 2026.09.29 | ₩126,352 | ₩126,419 | ₩125,925 | ₩126,285 | -0.05% | 1672.6만 |
|---|
| 2026.09.28 | ₩126,432 | ₩126,592 | ₩126,125 | ₩126,352 | -0.06% | 1424.9만 |
|---|
| 2026.09.25 | ₩126,819 | ₩127,046 | ₩126,472 | ₩126,979 | +0.13% | 1548.7만 |
|---|
| 2026.09.24 | ₩127,447 | ₩127,527 | ₩126,726 | ₩126,753 | -0.54% | 1068.9만 |
|---|
| 2026.09.23 | ₩128,261 | ₩128,274 | ₩127,153 | ₩127,367 | -0.70% | 1728.2만 |
|---|
| 2026.09.22 | ₩128,515 | ₩128,568 | ₩128,274 | ₩128,488 | -0.02% | 716.3만 |
|---|
| 2026.09.21 | ₩128,421 | ₩128,475 | ₩128,301 | ₩128,435 | +0.01% | 919.7만 |
|---|
| 2026.09.18 | ₩128,248 | ₩128,248 | ₩128,061 | ₩128,101 | -0.11% | 614.9만 |
|---|
| 2026.09.17 | ₩128,435 | ₩128,595 | ₩128,314 | ₩128,595 | +0.12% | 803.5만 |
|---|
| 2026.09.16 | ₩128,181 | ₩128,461 | ₩127,874 | ₩127,901 | -0.22% | 960.9만 |
|---|
| 2026.09.15 | ₩127,954 | ₩128,021 | ₩127,861 | ₩127,954 | 0.00% | 1224.2만 |
|---|
| 2026.09.14 | ₩127,994 | ₩128,368 | ₩127,794 | ₩128,007 | +0.01% | 1549.5만 |
|---|
| 2026.09.11 | ₩128,501 | ₩128,568 | ₩128,074 | ₩128,128 | -0.29% | 733.9만 |
|---|
| 2026.09.10 | ₩128,501 | ₩128,635 | ₩128,208 | ₩128,221 | -0.22% | 1303.6만 |
|---|
| 2026.09.09 | ₩129,289 | ₩129,396 | ₩128,955 | ₩129,062 | -0.18% | 821.8만 |
|---|
| 2026.09.08 | ₩129,543 | ₩129,556 | ₩129,249 | ₩129,356 | -0.14% | 601.7만 |
|---|
| 2026.09.04 | ₩129,489 | ₩129,636 | ₩129,422 | ₩129,489 | 0.00% | 780.9만 |
|---|
| 2026.09.03 | ₩129,636 | ₩129,703 | ₩129,409 | ₩129,422 | -0.16% | 672.7만 |
|---|
| 2026.09.02 | ₩129,276 | ₩129,302 | ₩129,115 | ₩129,276 | 0.00% | 1177.5만 |
|---|
| 2026.09.01 | ₩129,329 | ₩129,556 | ₩129,155 | ₩129,182 | -0.11% | 866.6만 |
|---|
| 2026.08.31 | ₩130,037 | ₩130,050 | ₩129,890 | ₩130,037 | 0.00% | 1178.5만 |
|---|
| 2026.08.28 | ₩130,490 | ₩130,771 | ₩130,130 | ₩130,143 | -0.27% | 990.6만 |
|---|
| 2026.08.27 | ₩130,637 | ₩130,717 | ₩130,477 | ₩130,597 | -0.03% | 600.3만 |
|---|
| 2026.08.26 | ₩130,637 | ₩130,664 | ₩130,504 | ₩130,637 | 0.00% | 593만 |
|---|
| 2026.08.25 | ₩130,544 | ₩130,837 | ₩130,504 | ₩130,837 | +0.22% | 557.6만 |
|---|
| 2026.08.24 | ₩130,143 | ₩130,330 | ₩130,103 | ₩130,223 | +0.06% | 501.1만 |
|---|
| 2026.08.21 | ₩130,103 | ₩130,143 | ₩129,916 | ₩129,956 | -0.11% | 595.4만 |
|---|
| 2026.08.20 | ₩130,143 | ₩130,344 | ₩130,063 | ₩130,143 | 0.00% | 569.6만 |
|---|
| 2026.08.19 | ₩130,490 | ₩130,584 | ₩130,250 | ₩130,584 | +0.07% | 695.2만 |
|---|
| 2026.08.18 | ₩129,743 | ₩130,010 | ₩129,676 | ₩129,956 | +0.16% | 596.6만 |
|---|
| 2026.08.17 | ₩129,996 | ₩130,117 | ₩129,796 | ₩129,823 | -0.13% | 1022.9만 |
|---|
| 2026.08.14 | ₩130,357 | ₩130,464 | ₩130,037 | ₩130,130 | -0.17% | 718.4만 |
|---|
| 2026.08.13 | ₩130,450 | ₩130,677 | ₩130,357 | ₩130,410 | -0.03% | 959.7만 |
|---|
| 2026.08.12 | ₩130,250 | ₩130,317 | ₩130,010 | ₩130,063 | -0.14% | 597만 |
|---|
| 2026.08.11 | ₩130,023 | ₩130,130 | ₩129,916 | ₩129,916 | -0.08% | 1124.1만 |
|---|
| 2026.08.10 | ₩130,103 | ₩130,143 | ₩129,810 | ₩129,810 | -0.23% | 588.1만 |
|---|
| 2026.08.07 | ₩130,410 | ₩130,464 | ₩130,157 | ₩130,290 | -0.09% | 586만 |
|---|
| 2026.08.06 | ₩130,250 | ₩130,263 | ₩129,956 | ₩130,063 | -0.14% | 1014.7만 |
|---|
| 2026.08.05 | ₩130,344 | ₩130,477 | ₩130,250 | ₩130,437 | +0.07% | 1445.2만 |
|---|
| 2026.08.04 | ₩130,223 | ₩130,370 | ₩130,170 | ₩130,370 | +0.11% | 1096.4만 |
|---|
| 2026.08.03 | ₩129,770 | ₩129,876 | ₩129,649 | ₩129,836 | +0.05% | 1232만 |
|---|
| 2026.07.31 | ₩130,130 | ₩130,143 | ₩129,810 | ₩129,983 | -0.11% | 1104.3만 |
|---|
| 2026.07.30 | ₩130,317 | ₩130,437 | ₩130,197 | ₩130,317 | 0.00% | 866.1만 |
|---|
| 2026.07.29 | ₩130,597 | ₩130,691 | ₩130,223 | ₩130,223 | -0.29% | 632.1만 |
|---|
| 2026.07.28 | ₩130,544 | ₩130,837 | ₩130,517 | ₩130,717 | +0.13% | 1201.9만 |
|---|
| 2026.07.27 | ₩130,344 | ₩130,464 | ₩130,277 | ₩130,410 | +0.05% | 704.2만 |
|---|
| 2026.07.24 | ₩130,090 | ₩130,344 | ₩130,037 | ₩130,103 | +0.01% | 590.8만 |
|---|
| 2026.07.23 | ₩129,916 | ₩130,023 | ₩129,850 | ₩129,943 | +0.02% | 639.4만 |
|---|
| 2026.07.22 | ₩130,437 | ₩130,477 | ₩130,263 | ₩130,263 | -0.13% | 631.3만 |
|---|
| 2026.07.21 | ₩130,624 | ₩130,691 | ₩130,450 | ₩130,477 | -0.11% | 951.8만 |
|---|
| 2026.07.20 | ₩131,051 | ₩131,064 | ₩130,691 | ₩130,757 | -0.22% | 494.9만 |
|---|
| 2026.07.17 | ₩131,251 | ₩131,358 | ₩131,064 | ₩131,091 | -0.12% | 655.2만 |
|---|
| 2026.07.16 | ₩130,864 | ₩131,051 | ₩130,811 | ₩130,998 | +0.10% | 669.2만 |
|---|
| 2026.07.15 | ₩130,904 | ₩131,171 | ₩130,904 | ₩131,011 | +0.08% | 1187.3만 |
|---|
| 2026.07.14 | ₩130,797 | ₩130,998 | ₩130,691 | ₩130,824 | +0.02% | 671.5만 |
|---|
| 2026.07.13 | ₩130,731 | ₩130,851 | ₩130,437 | ₩130,437 | -0.22% | 832만 |
|---|
| 2026.07.10 | ₩131,371 | ₩131,465 | ₩130,851 | ₩130,931 | -0.34% | 774.5만 |
|---|
| 2026.07.09 | ₩130,984 | ₩131,238 | ₩130,878 | ₩131,064 | +0.06% | 901.1만 |
|---|
| 2026.07.08 | ₩130,931 | ₩130,971 | ₩130,691 | ₩130,878 | -0.04% | 748.3만 |
|---|
| 2026.07.07 | ₩131,438 | ₩131,478 | ₩131,038 | ₩131,104 | -0.25% | 913.7만 |
|---|
| 2026.07.06 | ₩131,625 | ₩131,719 | ₩131,465 | ₩131,705 | +0.06% | 683.7만 |
|---|
| 2026.07.02 | ₩131,545 | ₩131,705 | ₩131,478 | ₩131,638 | +0.07% | 840.7만 |
|---|
| 2026.07.01 | ₩131,465 | ₩131,638 | ₩131,385 | ₩131,492 | +0.02% | 1091.5만 |
|---|
| 2026.06.30 | ₩132,560 | ₩132,560 | ₩132,092 | ₩132,132 | -0.32% | 1900.5만 |
|---|
| 2026.06.29 | ₩132,613 | ₩132,706 | ₩132,560 | ₩132,653 | +0.03% | 816.4만 |
|---|
| 2026.06.26 | ₩132,479 | ₩132,720 | ₩132,466 | ₩132,613 | +0.10% | 992만 |
|---|
| 2026.06.25 | ₩132,586 | ₩132,733 | ₩132,479 | ₩132,493 | -0.07% | 817.8만 |
|---|
| 2026.06.24 | ₩132,293 | ₩132,479 | ₩132,253 | ₩132,413 | +0.09% | 651.7만 |
|---|
| 2026.06.23 | ₩131,799 | ₩131,959 | ₩131,759 | ₩131,772 | -0.02% | 1208.9만 |
|---|
| 2026.06.22 | ₩131,812 | ₩131,852 | ₩131,598 | ₩131,665 | -0.11% | 632.3만 |
|---|
| 2026.06.18 | ₩132,159 | ₩132,306 | ₩131,986 | ₩132,026 | -0.10% | 463.6만 |
|---|
| 2026.06.17 | ₩132,159 | ₩132,253 | ₩131,585 | ₩131,638 | -0.39% | 934.9만 |
|---|
| 2026.06.16 | ₩132,026 | ₩132,279 | ₩131,999 | ₩132,119 | +0.07% | 635.3만 |
|---|
| 2026.06.15 | ₩132,106 | ₩132,199 | ₩131,919 | ₩131,959 | -0.11% | 711.6만 |
|---|
| 2026.06.12 | ₩131,799 | ₩131,919 | ₩131,612 | ₩131,839 | +0.03% | 631.7만 |
|---|
| 2026.06.11 | ₩131,345 | ₩132,052 | ₩131,278 | ₩131,999 | +0.50% | 713.8만 |
|---|
| 2026.06.10 | ₩131,385 | ₩131,465 | ₩131,118 | ₩131,238 | -0.11% | 478.1만 |
|---|
| 2026.06.09 | ₩131,265 | ₩131,385 | ₩131,118 | ₩131,318 | +0.04% | 1447.6만 |
|---|
| 2026.06.08 | ₩131,358 | ₩131,398 | ₩131,024 | ₩131,051 | -0.23% | 896.5만 |
|---|
| 2026.06.05 | ₩131,265 | ₩131,318 | ₩131,051 | ₩131,051 | -0.16% | 1380.5만 |
|---|
| 2026.06.04 | ₩131,772 | ₩132,159 | ₩131,638 | ₩131,705 | -0.05% | 700.1만 |
|---|
| 2026.06.03 | ₩131,505 | ₩131,612 | ₩131,371 | ₩131,492 | -0.01% | 733.1만 |
|---|
| 2026.06.02 | ₩131,892 | ₩131,945 | ₩131,705 | ₩131,772 | -0.09% | 686.3만 |
|---|
| 2026.06.01 | ₩131,411 | ₩131,759 | ₩131,305 | ₩131,732 | +0.24% | 881.7만 |
|---|
| 2026.05.29 | ₩132,279 | ₩132,413 | ₩132,186 | ₩132,239 | -0.03% | 893.7만 |
|---|
| 2026.05.28 | ₩131,919 | ₩132,293 | ₩131,852 | ₩132,159 | +0.18% | 1030만 |
|---|
| 2026.05.27 | ₩131,905 | ₩132,026 | ₩131,839 | ₩131,892 | -0.01% | 689.9만 |
|---|
| 2026.05.26 | ₩131,865 | ₩131,959 | ₩131,638 | ₩131,785 | -0.06% | 533.5만 |
|---|
| 2026.05.22 | ₩131,478 | ₩131,505 | ₩131,078 | ₩131,411 | -0.05% | 694.9만 |
|---|
| 2026.05.21 | ₩130,784 | ₩131,278 | ₩130,611 | ₩131,278 | +0.38% | 707.3만 |
|---|
| 2026.05.20 | ₩130,410 | ₩131,198 | ₩130,384 | ₩131,118 | +0.54% | 1585.1만 |
|---|
| 2026.05.19 | ₩130,357 | ₩130,557 | ₩130,183 | ₩130,330 | -0.02% | 894.5만 |
|---|
| 2026.05.18 | ₩130,971 | ₩131,104 | ₩130,637 | ₩130,837 | -0.10% | 777.5만 |
|---|
| 2026.05.15 | ₩131,011 | ₩131,091 | ₩130,837 | ₩130,851 | -0.12% | 802.7만 |
|---|
| 2026.05.14 | ₩131,972 | ₩132,012 | ₩131,665 | ₩131,678 | -0.22% | 512.4만 |
|---|
| 2026.05.13 | ₩131,652 | ₩131,745 | ₩131,465 | ₩131,719 | +0.05% | 539.6만 |
|---|
| 2026.05.12 | ₩131,772 | ₩131,799 | ₩131,638 | ₩131,665 | -0.08% | 633.6만 |
|---|
| 2026.05.11 | ₩132,226 | ₩132,306 | ₩132,052 | ₩132,052 | -0.13% | 684.8만 |
|---|
| 2026.05.08 | ₩132,439 | ₩132,506 | ₩132,333 | ₩132,399 | -0.03% | 820.5만 |
|---|
| 2026.05.07 | ₩132,613 | ₩132,680 | ₩132,026 | ₩132,092 | -0.39% | 1090.3만 |
|---|
| 2026.05.06 | ₩132,319 | ₩132,453 | ₩132,239 | ₩132,413 | +0.07% | 696.9만 |
|---|
| 2026.05.05 | ₩131,759 | ₩131,959 | ₩131,705 | ₩131,852 | +0.07% | 1004.6만 |
|---|
| 2026.05.04 | ₩131,852 | ₩131,892 | ₩131,371 | ₩131,612 | -0.18% | 758만 |
|---|
| 2026.05.01 | ₩131,945 | ₩132,333 | ₩131,865 | ₩132,026 | +0.06% | 1166.2만 |
|---|
| 2026.04.30 | ₩132,359 | ₩132,453 | ₩132,199 | ₩132,293 | -0.05% | 1332만 |
|---|
| 2026.04.29 | ₩132,466 | ₩132,466 | ₩131,999 | ₩132,106 | -0.27% | 676.4만 |
|---|
| 2026.04.28 | ₩132,613 | ₩132,706 | ₩132,519 | ₩132,693 | +0.06% | 867.3만 |
|---|
| 2026.04.27 | ₩132,853 | ₩132,933 | ₩132,640 | ₩132,746 | -0.08% | 785.2만 |
|---|
| 2026.04.24 | ₩132,693 | ₩133,013 | ₩132,586 | ₩132,947 | +0.19% | 479.2만 |
|---|
| 2026.04.23 | ₩132,960 | ₩133,094 | ₩132,546 | ₩132,760 | -0.15% | 506.3만 |
|---|
| 2026.04.22 | ₩133,187 | ₩133,187 | ₩132,933 | ₩132,973 | -0.16% | 787.4만 |
|---|
| 2026.04.21 | ₩133,187 | ₩133,187 | ₩132,786 | ₩132,786 | -0.30% | 758.4만 |
|---|
| 2026.04.20 | ₩133,334 | ₩133,334 | ₩133,094 | ₩133,280 | -0.04% | 568.8만 |
|---|
| 2026.04.17 | ₩133,347 | ₩133,494 | ₩133,240 | ₩133,294 | -0.04% | 561.4만 |
|---|
| 2026.04.16 | ₩133,134 | ₩133,160 | ₩132,706 | ₩132,800 | -0.25% | 1066만 |
|---|
| 2026.04.15 | ₩133,067 | ₩133,094 | ₩132,893 | ₩132,987 | -0.06% | 653.7만 |
|---|
| 2026.04.14 | ₩132,867 | ₩133,214 | ₩132,827 | ₩133,200 | +0.25% | 581.1만 |
|---|
| 2026.04.13 | ₩132,600 | ₩132,907 | ₩132,519 | ₩132,853 | +0.19% | 583.9만 |
|---|
| 2026.04.10 | ₩132,773 | ₩132,813 | ₩132,560 | ₩132,586 | -0.14% | 451.2만 |
|---|
| 2026.04.09 | ₩132,613 | ₩133,013 | ₩132,453 | ₩132,813 | +0.15% | 800.5만 |
|---|
| 2026.04.08 | ₩133,053 | ₩133,120 | ₩132,613 | ₩132,733 | -0.24% | 888.2만 |
|---|
| 2026.04.07 | ₩132,253 | ₩132,453 | ₩131,812 | ₩132,386 | +0.10% | 1403.4만 |
|---|
| 2026.04.06 | ₩132,159 | ₩132,386 | ₩132,159 | ₩132,226 | +0.05% | 1435만 |
|---|
| 2026.04.02 | ₩132,012 | ₩132,546 | ₩131,999 | ₩132,466 | +0.34% | 1202.5만 |
|---|
| 2026.04.01 | ₩132,119 | ₩132,386 | ₩132,052 | ₩132,159 | +0.03% | 2086.1만 |
|---|
| 2026.03.31 | ₩132,533 | ₩132,800 | ₩132,399 | ₩132,519 | -0.01% | 2347.8만 |
|---|
| 2026.03.30 | ₩132,199 | ₩132,426 | ₩132,092 | ₩132,212 | +0.01% | 1288.3만 |
|---|
| 2026.03.27 | ₩131,278 | ₩131,719 | ₩131,211 | ₩131,545 | +0.20% | 1551.1만 |
|---|
| 2026.03.26 | ₩131,945 | ₩132,119 | ₩131,558 | ₩131,558 | -0.29% | 1229.9만 |
|---|
| 2026.03.25 | ₩132,359 | ₩132,439 | ₩132,159 | ₩132,306 | -0.04% | 1624.3만 |
|---|
| 2026.03.24 | ₩131,665 | ₩132,119 | ₩131,585 | ₩131,839 | +0.13% | 1673.9만 |
|---|
| 2026.03.23 | ₩131,972 | ₩132,479 | ₩131,852 | ₩132,199 | +0.17% | 2762.5만 |
|---|
| 2026.03.20 | ₩132,346 | ₩132,386 | ₩131,705 | ₩131,705 | -0.48% | 1445.9만 |
|---|
| 2026.03.19 | ₩132,373 | ₩132,987 | ₩132,346 | ₩132,813 | +0.33% | 1322.4만 |
|---|
| 2026.03.18 | ₩133,053 | ₩133,147 | ₩132,666 | ₩132,666 | -0.29% | 824.1만 |
|---|
| 2026.03.17 | ₩133,147 | ₩133,267 | ₩133,120 | ₩133,227 | +0.06% | 737.7만 |
|---|
| 2026.03.16 | ₩132,947 | ₩133,027 | ₩132,746 | ₩132,960 | +0.01% | 616.9만 |
|---|
| 2026.03.13 | ₩132,760 | ₩132,880 | ₩132,346 | ₩132,439 | -0.24% | 875만 |
|---|
| 2026.03.12 | ₩132,827 | ₩132,920 | ₩132,399 | ₩132,546 | -0.21% | 1019.6만 |
|---|
| 2026.03.11 | ₩133,387 | ₩133,494 | ₩132,973 | ₩133,040 | -0.26% | 593.3만 |
|---|
| 2026.03.10 | ₩133,975 | ₩134,081 | ₩133,641 | ₩133,641 | -0.25% | 1017.8만 |
|---|
| 2026.03.09 | ₩133,601 | ₩134,135 | ₩133,441 | ₩134,081 | +0.36% | 894.9만 |
|---|
| 2026.03.06 | ₩133,454 | ₩133,988 | ₩133,374 | ₩133,654 | +0.15% | 935.7만 |
|---|
| 2026.03.05 | ₩133,788 | ₩133,921 | ₩133,694 | ₩133,814 | +0.02% | 874.1만 |
|---|
| 2026.03.04 | ₩134,268 | ₩134,322 | ₩134,135 | ₩134,202 | -0.05% | 1374.4만 |
|---|
| 2026.03.03 | ₩133,841 | ₩134,442 | ₩133,814 | ₩134,255 | +0.31% | 1085.5만 |
|---|
| 2026.03.02 | ₩134,535 | ₩134,562 | ₩134,242 | ₩134,402 | -0.10% | 1035.9만 |
|---|
| 2026.02.27 | ₩135,323 | ₩135,443 | ₩135,283 | ₩135,363 | +0.03% | 903.4만 |
|---|
| 2026.02.26 | ₩134,949 | ₩135,109 | ₩134,936 | ₩135,096 | +0.11% | 892만 |
|---|
| 2026.02.25 | ₩134,842 | ₩135,002 | ₩134,842 | ₩134,882 | +0.03% | 686.9만 |
|---|
| 2026.02.24 | ₩134,949 | ₩135,029 | ₩134,842 | ₩134,949 | 0.00% | 789만 |
|---|
| 2026.02.23 | ₩134,776 | ₩135,069 | ₩134,762 | ₩134,962 | +0.14% | 981.7만 |
|---|
| 2026.02.20 | ₩134,695 | ₩134,735 | ₩134,482 | ₩134,695 | 0.00% | 865.1만 |
|---|
| 2026.02.19 | ₩134,549 | ₩134,749 | ₩134,522 | ₩134,669 | +0.09% | 660.1만 |
|---|
| 2026.02.18 | ₩134,655 | ₩134,776 | ₩134,615 | ₩134,642 | -0.01% | 546만 |
|---|
| 2026.02.17 | ₩134,829 | ₩134,882 | ₩134,749 | ₩134,829 | 0.00% | 658.9만 |
|---|
| 2026.02.13 | ₩134,735 | ₩134,842 | ₩134,682 | ₩134,816 | +0.06% | 592.7만 |
|---|
| 2026.02.12 | ₩134,028 | ₩134,428 | ₩134,015 | ₩134,388 | +0.27% | 1116.8만 |
|---|
| 2026.02.11 | ₩133,788 | ₩134,028 | ₩133,748 | ₩133,788 | 0.00% | 848.5만 |
|---|
| 2026.02.10 | ₩134,028 | ₩134,161 | ₩133,988 | ₩134,095 | +0.05% | 856.6만 |
|---|
| 2026.02.09 | ₩133,547 | ₩133,721 | ₩133,494 | ₩133,708 | +0.12% | 930.8만 |
|---|
| 2026.02.06 | ₩133,614 | ₩133,681 | ₩133,467 | ₩133,668 | +0.04% | 947.2만 |
|---|
| 2026.02.05 | ₩133,320 | ₩133,641 | ₩133,240 | ₩133,587 | +0.20% | 1144.2만 |
|---|
| 2026.02.04 | ₩132,987 | ₩133,160 | ₩132,960 | ₩133,013 | +0.02% | 1257.4만 |
|---|
| 2026.02.03 | ₩132,987 | ₩133,120 | ₩132,947 | ₩133,094 | +0.08% | 935.9만 |
|---|
| 2026.02.02 | ₩133,280 | ₩133,294 | ₩133,040 | ₩133,080 | -0.15% | 1326.4만 |
|---|
| 2026.01.30 | ₩133,708 | ₩133,788 | ₩133,641 | ₩133,668 | -0.03% | 1247만 |
|---|
| 2026.01.29 | ₩133,627 | ₩133,814 | ₩133,507 | ₩133,694 | +0.05% | 1006.6만 |
|---|
| 2026.01.28 | ₩133,694 | ₩133,721 | ₩133,494 | ₩133,694 | 0.00% | 1473만 |
|---|
| 2026.01.27 | ₩133,828 | ₩133,935 | ₩133,721 | ₩133,748 | -0.06% | 757.2만 |
|---|
| 2026.01.26 | ₩133,841 | ₩133,908 | ₩133,774 | ₩133,841 | 0.00% | 652.7만 |
|---|
| 2026.01.23 | ₩133,561 | ₩133,694 | ₩133,441 | ₩133,641 | +0.06% | 862.1만 |
|---|
| 2026.01.22 | ₩133,374 | ₩133,601 | ₩133,320 | ₩133,521 | +0.11% | 1015.4만 |
|---|
| 2026.01.21 | ₩133,187 | ₩133,534 | ₩133,120 | ₩133,494 | +0.23% | 1694만 |
|---|
| 2026.01.20 | ₩133,107 | ₩133,307 | ₩133,040 | ₩133,053 | -0.04% | 1433.7만 |
|---|
| 2026.01.16 | ₩133,788 | ₩133,814 | ₩133,547 | ₩133,561 | -0.17% | 1033.3만 |
|---|
| 2026.01.15 | ₩134,055 | ₩134,055 | ₩133,788 | ₩133,788 | -0.20% | 992.4만 |
|---|
| 2026.01.14 | ₩133,801 | ₩134,041 | ₩133,801 | ₩133,961 | +0.12% | 858.5만 |
|---|
| 2026.01.13 | ₩133,814 | ₩133,814 | ₩133,614 | ₩133,761 | -0.04% | 756.2만 |
|---|
| 2026.01.12 | ₩133,574 | ₩133,774 | ₩133,534 | ₩133,641 | +0.05% | 987.1만 |
|---|
| 2026.01.09 | ₩133,601 | ₩133,854 | ₩133,454 | ₩133,708 | +0.08% | 988만 |
|---|
| 2026.01.08 | ₩133,414 | ₩133,507 | ₩133,374 | ₩133,414 | 0.00% | 618.4만 |
|---|
| 2026.01.07 | ₩133,721 | ₩133,761 | ₩133,534 | ₩133,654 | -0.05% | 715.2만 |
|---|
| 2026.01.06 | ₩133,401 | ₩133,534 | ₩133,240 | ₩133,521 | +0.09% | 857.4만 |
|---|
| 2026.01.05 | ₩133,401 | ₩133,587 | ₩133,334 | ₩133,547 | +0.11% | 936.5만 |
|---|
| 2026.01.02 | ₩133,494 | ₩133,507 | ₩133,240 | ₩133,294 | -0.15% | 673만 |
|---|
| 2025.12.31 | ₩133,521 | ₩133,654 | ₩133,334 | ₩133,334 | -0.14% | 1353.6만 |
|---|
| 2025.12.30 | ₩133,574 | ₩133,734 | ₩133,534 | ₩133,654 | +0.06% | 795.6만 |
|---|
| 2025.12.29 | ₩133,654 | ₩133,748 | ₩133,574 | ₩133,708 | +0.04% | 788.7만 |
|---|
| 2025.12.26 | ₩133,668 | ₩133,694 | ₩133,454 | ₩133,547 | -0.09% | 650.4만 |
|---|
| 2025.12.24 | ₩133,361 | ₩133,547 | ₩133,294 | ₩133,521 | +0.12% | 448.4만 |
|---|
| 2025.12.23 | ₩132,960 | ₩133,254 | ₩132,933 | ₩133,227 | +0.20% | 974.4만 |
|---|
| 2025.12.22 | ₩133,254 | ₩133,267 | ₩133,147 | ₩133,227 | -0.02% | 617.8만 |
|---|
| 2025.12.19 | ₩133,347 | ₩133,427 | ₩133,227 | ₩133,280 | -0.05% | 621.6만 |
|---|
| 2025.12.18 | ₩133,921 | ₩133,988 | ₩133,788 | ₩133,921 | 0.00% | 819.1만 |
|---|
| 2025.12.17 | ₩133,534 | ₩133,681 | ₩133,521 | ₩133,587 | +0.04% | 1201.1만 |
|---|
| 2025.12.16 | ₩133,320 | ₩133,694 | ₩133,307 | ₩133,627 | +0.23% | 861.4만 |
|---|
| 2025.12.15 | ₩133,507 | ₩133,601 | ₩133,334 | ₩133,374 | -0.10% | 996만 |
|---|
| 2025.12.12 | ₩133,280 | ₩133,387 | ₩133,200 | ₩133,240 | -0.03% | 758.8만 |
|---|
| 2025.12.11 | ₩133,921 | ₩133,961 | ₩133,601 | ₩133,654 | -0.20% | 996.1만 |
|---|
| 2025.12.10 | ₩133,187 | ₩133,668 | ₩133,174 | ₩133,627 | +0.33% | 928만 |
|---|
| 2025.12.09 | ₩133,547 | ₩133,547 | ₩133,187 | ₩133,200 | -0.26% | 596.8만 |
|---|
| 2025.12.08 | ₩133,521 | ₩133,534 | ₩133,147 | ₩133,320 | -0.15% | 803.9만 |
|---|
| 2025.12.05 | ₩133,721 | ₩133,721 | ₩133,441 | ₩133,534 | -0.14% | 687만 |
|---|
| 2025.12.04 | ₩133,828 | ₩133,908 | ₩133,641 | ₩133,681 | -0.11% | 695.3만 |
|---|
| 2025.12.03 | ₩133,894 | ₩134,015 | ₩133,774 | ₩134,001 | +0.08% | 974.4만 |
|---|
| 2025.12.02 | ₩133,587 | ₩133,788 | ₩133,547 | ₩133,748 | +0.12% | 797.2만 |
|---|
| 2025.12.01 | ₩133,587 | ₩133,681 | ₩133,521 | ₩133,574 | -0.01% | 724.9만 |
|---|
| 2025.11.28 | ₩134,709 | ₩134,749 | ₩134,428 | ₩134,589 | -0.09% | 506.5만 |
|---|
| 2025.11.26 | ₩134,535 | ₩134,789 | ₩134,375 | ₩134,776 | +0.18% | 893.5만 |
|---|
| 2025.11.25 | ₩134,442 | ₩134,762 | ₩134,428 | ₩134,562 | +0.09% | 1678.8만 |
|---|
| 2025.11.24 | ₩134,175 | ₩134,375 | ₩134,161 | ₩134,348 | +0.13% | 771.8만 |
|---|
| 2025.11.21 | ₩134,095 | ₩134,161 | ₩133,868 | ₩134,081 | -0.01% | 933.5만 |
|---|
| 2025.11.20 | ₩133,734 | ₩133,868 | ₩133,681 | ₩133,761 | +0.02% | 1296.8만 |
|---|
| 2025.11.19 | ₩133,761 | ₩133,828 | ₩133,534 | ₩133,601 | -0.12% | 895.2만 |
|---|
| 2025.11.18 | ₩133,828 | ₩133,854 | ₩133,494 | ₩133,601 | -0.17% | 773.2만 |
|---|
| 2025.11.17 | ₩133,561 | ₩133,681 | ₩133,507 | ₩133,521 | -0.03% | 782.2만 |
|---|
| 2025.11.14 | ₩133,894 | ₩133,935 | ₩133,467 | ₩133,494 | -0.30% | 635만 |
|---|
| 2025.11.13 | ₩133,814 | ₩133,935 | ₩133,654 | ₩133,654 | -0.12% | 754.2만 |
|---|
| 2025.11.12 | ₩134,055 | ₩134,161 | ₩133,975 | ₩134,055 | 0.00% | 626.7만 |
|---|
| 2025.11.11 | ₩134,001 | ₩134,148 | ₩133,935 | ₩134,108 | +0.08% | 518.6만 |
|---|
| 2025.11.10 | ₩133,761 | ₩133,854 | ₩133,627 | ₩133,708 | -0.04% | 794.5만 |
|---|
| 2025.11.07 | ₩133,668 | ₩133,948 | ₩133,641 | ₩133,761 | +0.07% | 570.8만 |
|---|
| 2025.11.06 | ₩133,734 | ₩133,894 | ₩133,681 | ₩133,814 | +0.06% | 724.8만 |
|---|
| 2025.11.05 | ₩133,627 | ₩133,641 | ₩133,254 | ₩133,320 | -0.23% | 816.5만 |
|---|
| 2025.11.04 | ₩133,694 | ₩133,868 | ₩133,668 | ₩133,681 | -0.01% | 2968.8만 |
|---|
| 2025.11.03 | ₩133,587 | ₩133,694 | ₩133,494 | ₩133,614 | +0.02% | 904.2만 |
|---|
| 2025.10.31 | ₩134,375 | ₩134,428 | ₩134,161 | ₩134,215 | -0.12% | 1311.2만 |
|---|
| 2025.10.30 | ₩134,135 | ₩134,509 | ₩134,108 | ₩134,295 | +0.12% | 1356.4만 |
|---|
| 2025.10.29 | ₩135,163 | ₩135,163 | ₩134,509 | ₩134,549 | -0.45% | 927.6만 |
|---|
| 2025.10.28 | ₩135,083 | ₩135,229 | ₩135,016 | ₩135,189 | +0.08% | 1030.1만 |
|---|
| 2025.10.27 | ₩134,936 | ₩135,109 | ₩134,789 | ₩135,109 | +0.13% | 852.8만 |
|---|
| 2025.10.24 | ₩135,056 | ₩135,096 | ₩134,856 | ₩135,016 | -0.03% | 654.5만 |
|---|
| 2025.10.23 | ₩134,976 | ₩135,056 | ₩134,842 | ₩134,882 | -0.07% | 997.5만 |
|---|
| 2025.10.22 | ₩135,043 | ₩135,149 | ₩134,949 | ₩135,123 | +0.06% | 1326.3만 |
|---|
| 2025.10.21 | ₩135,189 | ₩135,296 | ₩135,096 | ₩135,136 | -0.04% | 1296.6만 |
|---|
| 2025.10.20 | ₩134,922 | ₩135,002 | ₩134,856 | ₩135,002 | +0.06% | 729.9만 |
|---|
| 2025.10.17 | ₩134,842 | ₩134,842 | ₩134,642 | ₩134,776 | -0.05% | 1173.9만 |
|---|
| 2025.10.16 | ₩134,415 | ₩134,976 | ₩134,388 | ₩134,962 | +0.41% | 1003.5만 |
|---|
| 2025.10.15 | ₩134,589 | ₩134,735 | ₩134,362 | ₩134,482 | -0.08% | 629.7만 |
|---|
| 2025.10.14 | ₩134,255 | ₩134,549 | ₩134,202 | ₩134,535 | +0.21% | 850.9만 |
|---|
| 2025.10.13 | ₩134,108 | ₩134,335 | ₩133,975 | ₩134,322 | +0.16% | 832만 |
|---|
| 2025.10.10 | ₩133,975 | ₩134,215 | ₩133,828 | ₩134,068 | +0.07% | 1020.4만 |
|---|