시장 데이터를 불러오는 중
전체 종목
iShares 1-10 Year U.S. Aggregate Bond ETF 과거 주가
iShares 1-10 Year U.S. Aggregate Bond ETF · AGGM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares 1-10 Year U.S. Aggregate Bond ETF · AGGM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩133,029 | ₩133,136 | ₩132,922 | ₩133,122 | +0.07% | 1.7천 |
| 2026.10.08 | ₩133,029 | ₩133,163 | ₩133,029 | ₩133,149 | +0.09% | 4.8천 |
| 2026.10.07 | ₩132,201 | ₩132,788 | ₩132,201 | ₩132,775 | +0.43% | 4.3천 |
| 2026.10.06 | ₩132,775 | ₩132,895 | ₩132,588 | ₩132,588 | -0.14% | 7.5천 |
| 2026.10.05 | ₩132,401 | ₩132,521 | ₩132,401 | ₩132,468 | +0.05% | 3천 |
| 2026.10.02 | ₩133,056 | ₩133,056 | ₩132,575 | ₩132,642 | -0.31% | 5천 |
| 2026.10.01 | ₩132,187 | ₩132,909 | ₩132,187 | ₩132,775 | +0.44% | 1.3만 |
| 2026.09.30 | ₩133,216 | ₩133,216 | ₩132,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,869 |
| -0.26% |
| 1.5만 |
| 2026.09.29 | ₩132,882 | ₩132,989 | ₩132,735 | ₩132,909 | +0.02% | 3.2만 |
|---|
| 2026.09.28 | ₩133,122 | ₩133,122 | ₩132,909 | ₩133,002 | -0.09% | 17.7만 |
|---|
| 2026.09.25 | ₩133,069 | ₩133,643 | ₩133,069 | ₩133,643 | +0.43% | 14.7만 |
|---|
| 2026.09.24 | ₩134,245 | ₩134,245 | ₩133,109 | ₩133,216 | -0.77% | 9.4천 |
|---|
| 2026.09.23 | ₩134,058 | ₩134,071 | ₩133,403 | ₩133,510 | -0.41% | 8.9천 |
|---|
| 2026.09.22 | ₩134,498 | ₩134,739 | ₩134,378 | ₩134,592 | +0.07% | 1.7만 |
|---|
| 2026.09.21 | ₩134,538 | ₩134,592 | ₩134,418 | ₩134,472 | -0.05% | 10.9만 |
|---|
| 2026.09.18 | ₩134,311 | ₩134,418 | ₩134,311 | ₩134,365 | +0.04% | 1.8만 |
|---|
| 2026.09.17 | ₩134,592 | ₩134,699 | ₩134,485 | ₩134,699 | +0.08% | 1.3천 |
|---|
| 2026.09.16 | ₩134,565 | ₩134,645 | ₩134,271 | ₩134,271 | -0.22% | 2.6천 |
|---|
| 2026.09.15 | ₩134,325 | ₩134,351 | ₩134,218 | ₩134,258 | -0.05% | 1.1만 |
|---|
| 2026.09.14 | ₩134,392 | ₩134,512 | ₩134,178 | ₩134,338 | -0.04% | 7.5천 |
|---|
| 2026.09.11 | ₩134,632 | ₩134,672 | ₩134,392 | ₩134,392 | -0.18% | 3.1만 |
|---|
| 2026.09.10 | ₩134,913 | ₩134,913 | ₩134,699 | ₩134,699 | -0.16% | 2.5천 |
|---|
| 2026.09.09 | ₩135,714 | ₩135,714 | ₩135,420 | ₩135,420 | -0.22% | 1.4천 |
|---|
| 2026.09.08 | ₩135,754 | ₩135,834 | ₩135,554 | ₩135,661 | -0.07% | 4천 |
|---|
| 2026.09.04 | ₩135,968 | ₩135,968 | ₩135,647 | ₩135,781 | -0.14% | 1천 |
|---|
| 2026.09.03 | ₩135,781 | ₩135,848 | ₩135,687 | ₩135,687 | -0.07% | 3.4천 |
|---|
| 2026.09.02 | ₩135,567 | ₩135,661 | ₩135,567 | ₩135,594 | +0.02% | 1.4천 |
|---|
| 2026.09.01 | ₩135,607 | ₩135,621 | ₩135,554 | ₩135,554 | -0.04% | 2천 |
|---|
| 2026.08.31 | ₩136,329 | ₩136,355 | ₩136,262 | ₩136,315 | -0.01% | 3.8천 |
|---|
| 2026.08.28 | ₩136,930 | ₩136,930 | ₩136,489 | ₩136,502 | -0.31% | 4.8천 |
|---|
| 2026.08.27 | ₩136,983 | ₩136,983 | ₩136,930 | ₩136,970 | -0.01% | 5.7천 |
|---|
| 2026.08.26 | ₩136,983 | ₩136,983 | ₩136,983 | ₩136,983 | 0.00% | 900 |
|---|
| 2026.08.25 | ₩136,983 | ₩137,143 | ₩136,970 | ₩137,143 | +0.12% | 3.4천 |
|---|
| 2026.08.24 | ₩136,409 | ₩136,609 | ₩136,409 | ₩136,556 | +0.11% | 5.6만 |
|---|
| 2026.08.21 | ₩136,289 | ₩136,315 | ₩136,235 | ₩136,248 | -0.03% | 2.5천 |
|---|
| 2026.08.20 | ₩136,542 | ₩136,609 | ₩136,435 | ₩136,435 | -0.08% | 20.3만 |
|---|
| 2026.08.19 | ₩136,810 | ₩136,850 | ₩136,649 | ₩136,823 | +0.01% | 10.6만 |
|---|
| 2026.08.18 | ₩136,342 | ₩136,342 | ₩136,302 | ₩136,302 | -0.03% | 1.3천 |
|---|
| 2026.08.17 | ₩136,382 | ₩136,382 | ₩136,142 | ₩136,168 | -0.16% | 1.7천 |
|---|
| 2026.08.14 | ₩136,435 | ₩136,476 | ₩136,435 | ₩136,476 | +0.03% | 2천 |
|---|
| 2026.08.13 | ₩136,823 | ₩136,823 | ₩136,743 | ₩136,783 | -0.03% | 1천 |
|---|
| 2026.08.12 | ₩136,395 | ₩136,395 | ₩136,382 | ₩136,395 | 0.00% | 3.5천 |
|---|
| 2026.08.11 | ₩136,462 | ₩136,462 | ₩136,275 | ₩136,275 | -0.14% | 4.8천 |
|---|
| 2026.08.10 | ₩136,355 | ₩136,355 | ₩136,195 | ₩136,222 | -0.10% | 1.2만 |
|---|
| 2026.08.07 | ₩136,622 | ₩136,663 | ₩136,569 | ₩136,663 | +0.03% | 4.7천 |
|---|
| 2026.08.06 | ₩136,395 | ₩136,409 | ₩136,382 | ₩136,409 | +0.01% | 2.1천 |
|---|
| 2026.08.05 | ₩136,716 | ₩136,823 | ₩136,649 | ₩136,796 | +0.06% | 3.6천 |
|---|
| 2026.08.04 | ₩136,676 | ₩136,729 | ₩136,609 | ₩136,729 | +0.04% | 5.9천 |
|---|
| 2026.08.03 | ₩136,155 | ₩136,275 | ₩136,128 | ₩136,262 | +0.08% | 7.7천 |
|---|
| 2026.07.31 | ₩136,315 | ₩136,369 | ₩136,195 | ₩136,369 | +0.04% | 8천 |
|---|
| 2026.07.30 | ₩136,716 | ₩136,743 | ₩136,649 | ₩136,703 | -0.01% | 3.4천 |
|---|
| 2026.07.29 | ₩137,037 | ₩137,063 | ₩136,636 | ₩136,649 | -0.28% | 9.5천 |
|---|
| 2026.07.28 | ₩136,890 | ₩137,250 | ₩136,890 | ₩137,130 | +0.18% | 7.2천 |
|---|
| 2026.07.27 | ₩136,810 | ₩136,850 | ₩136,756 | ₩136,756 | -0.04% | 3.4만 |
|---|
| 2026.07.24 | ₩136,582 | ₩136,756 | ₩136,516 | ₩136,556 | -0.02% | 4.5천 |
|---|
| 2026.07.23 | ₩136,329 | ₩136,449 | ₩136,329 | ₩136,395 | +0.05% | 7.6만 |
|---|
| 2026.07.22 | ₩136,903 | ₩136,903 | ₩136,716 | ₩136,716 | -0.14% | 500 |
|---|
| 2026.07.21 | ₩136,943 | ₩136,983 | ₩136,903 | ₩136,903 | -0.03% | 3.2천 |
|---|
| 2026.07.20 | ₩137,317 | ₩137,317 | ₩137,143 | ₩137,197 | -0.09% | 3천 |
|---|
| 2026.07.17 | ₩137,584 | ₩137,664 | ₩137,558 | ₩137,558 | -0.02% | 2.6천 |
|---|
| 2026.07.16 | ₩137,344 | ₩137,451 | ₩137,304 | ₩137,451 | +0.08% | 2.3천 |
|---|
| 2026.07.15 | ₩137,317 | ₩137,518 | ₩137,317 | ₩137,518 | +0.15% | 5.8천 |
|---|
| 2026.07.14 | ₩137,237 | ₩137,331 | ₩137,184 | ₩137,224 | -0.01% | 6.1천 |
|---|
| 2026.07.13 | ₩137,090 | ₩137,250 | ₩136,943 | ₩136,943 | -0.11% | 1.4천 |
|---|
| 2026.07.10 | ₩137,357 | ₩137,357 | ₩137,331 | ₩137,331 | -0.02% | 1.8만 |
|---|
| 2026.07.09 | ₩137,304 | ₩137,611 | ₩137,304 | ₩137,558 | +0.18% | 10.4만 |
|---|
| 2026.07.08 | ₩137,157 | ₩137,411 | ₩137,157 | ₩137,384 | +0.17% | 4.8천 |
|---|
| 2026.07.07 | ₩137,945 | ₩137,945 | ₩137,531 | ₩137,544 | -0.29% | 4.2천 |
|---|
| 2026.07.06 | ₩137,972 | ₩138,132 | ₩137,972 | ₩138,132 | +0.12% | 4.5천 |
|---|
| 2026.07.02 | ₩138,052 | ₩138,185 | ₩137,998 | ₩138,132 | +0.06% | 3.8천 |
|---|
| 2026.07.01 | ₩138,065 | ₩138,079 | ₩137,945 | ₩138,012 | -0.04% | 3천 |
|---|
| 2026.06.30 | ₩138,934 | ₩138,947 | ₩138,693 | ₩138,706 | -0.16% | 1.2천 |
|---|
| 2026.06.29 | ₩139,147 | ₩139,241 | ₩139,121 | ₩139,227 | +0.06% | 8.9천 |
|---|
| 2026.06.26 | ₩138,853 | ₩139,134 | ₩138,853 | ₩139,134 | +0.20% | 1.9천 |
|---|
| 2026.06.25 | ₩139,147 | ₩139,174 | ₩138,987 | ₩138,987 | -0.12% | 2.2천 |
|---|
| 2026.06.24 | ₩138,773 | ₩138,947 | ₩138,773 | ₩138,920 | +0.11% | 4.2천 |
|---|
| 2026.06.23 | ₩138,346 | ₩138,359 | ₩138,266 | ₩138,332 | -0.01% | 1.9만 |
|---|
| 2026.06.22 | ₩138,172 | ₩138,172 | ₩138,079 | ₩138,105 | -0.05% | 2.4천 |
|---|
| 2026.06.18 | ₩138,600 | ₩138,613 | ₩138,479 | ₩138,519 | -0.06% | 3.9천 |
|---|
| 2026.06.17 | ₩138,560 | ₩138,560 | ₩138,212 | ₩138,212 | -0.25% | 3.9천 |
|---|
| 2026.06.16 | ₩138,586 | ₩138,720 | ₩138,493 | ₩138,586 | 0.00% | 4.9천 |
|---|
| 2026.06.15 | ₩138,386 | ₩138,426 | ₩138,386 | ₩138,399 | +0.01% | 1천 |
|---|
| 2026.06.12 | ₩138,145 | ₩138,319 | ₩138,132 | ₩138,292 | +0.11% | 1.3천 |
|---|
| 2026.06.11 | ₩137,785 | ₩138,453 | ₩137,785 | ₩138,453 | +0.48% | 1천 |
|---|
| 2026.06.10 | ₩137,878 | ₩137,878 | ₩137,638 | ₩137,638 | -0.17% | 4.4천 |
|---|
| 2026.06.09 | ₩137,691 | ₩137,825 | ₩137,691 | ₩137,811 | +0.09% | 2천 |
|---|
| 2026.06.08 | ₩137,598 | ₩137,678 | ₩137,477 | ₩137,477 | -0.09% | 2.7천 |
|---|
| 2026.06.05 | ₩137,664 | ₩137,798 | ₩137,571 | ₩137,624 | -0.03% | 1.2만 |
|---|
| 2026.06.04 | ₩139,508 | ₩139,508 | ₩138,185 | ₩138,199 | -0.94% | 2.7천 |
|---|
| 2026.06.03 | ₩138,079 | ₩138,079 | ₩137,932 | ₩138,012 | -0.05% | 1.7천 |
|---|
| 2026.06.02 | ₩138,479 | ₩138,479 | ₩138,252 | ₩138,332 | -0.11% | 1.2만 |
|---|
| 2026.06.01 | ₩140,270 | ₩140,270 | ₩137,825 | ₩138,239 | -1.45% | 700 |
|---|
| 2026.05.29 | ₩138,853 | ₩138,853 | ₩138,706 | ₩138,706 | -0.11% | 700 |
|---|
| 2026.05.28 | ₩138,546 | ₩138,640 | ₩138,493 | ₩138,613 | +0.05% | 3만 |
|---|
| 2026.05.27 | ₩138,399 | ₩138,493 | ₩138,319 | ₩138,319 | -0.06% | 5.7천 |
|---|
| 2026.05.26 | ₩138,252 | ₩138,252 | ₩138,172 | ₩138,239 | -0.01% | 2.4천 |
|---|
| 2026.05.22 | ₩137,651 | ₩137,811 | ₩137,651 | ₩137,811 | +0.12% | 2.8만 |
|---|
| 2026.05.21 | ₩137,237 | ₩137,678 | ₩137,237 | ₩137,624 | +0.28% | 2.2천 |
|---|
| 2026.05.20 | ₩136,956 | ₩137,598 | ₩136,956 | ₩137,571 | +0.45% | 6.7천 |
|---|
| 2026.05.19 | ₩136,983 | ₩136,983 | ₩136,836 | ₩136,836 | -0.11% | 3.1천 |
|---|
| 2026.05.18 | ₩137,371 | ₩137,745 | ₩137,157 | ₩137,290 | -0.06% | 6.6천 |
|---|
| 2026.05.15 | ₩137,424 | ₩137,451 | ₩137,357 | ₩137,357 | -0.05% | 5.5천 |
|---|
| 2026.05.14 | ₩138,332 | ₩138,332 | ₩138,065 | ₩138,065 | -0.19% | 5.2천 |
|---|
| 2026.05.13 | ₩138,159 | ₩138,159 | ₩138,159 | ₩138,159 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩138,252 | ₩138,252 | ₩138,159 | ₩138,185 | -0.05% | 2.3천 |
|---|
| 2026.05.11 | ₩138,653 | ₩138,653 | ₩138,519 | ₩138,533 | -0.09% | 2.2천 |
|---|
| 2026.05.08 | ₩139,014 | ₩139,014 | ₩138,827 | ₩138,920 | -0.07% | 3.3천 |
|---|
| 2026.05.07 | ₩139,014 | ₩139,014 | ₩138,519 | ₩138,519 | -0.36% | 2.8천 |
|---|
| 2026.05.06 | ₩138,760 | ₩138,934 | ₩138,760 | ₩138,920 | +0.12% | 4.2천 |
|---|
| 2026.05.05 | ₩138,292 | ₩138,373 | ₩138,292 | ₩138,319 | +0.02% | 4천 |
|---|
| 2026.05.04 | ₩138,199 | ₩138,332 | ₩138,012 | ₩138,079 | -0.09% | 3.9천 |
|---|
| 2026.05.01 | ₩138,640 | ₩138,640 | ₩138,479 | ₩138,479 | -0.12% | 2.6천 |
|---|
| 2026.04.30 | ₩138,867 | ₩138,920 | ₩138,733 | ₩138,747 | -0.09% | 5.2만 |
|---|
| 2026.04.29 | ₩138,680 | ₩138,680 | ₩138,640 | ₩138,640 | -0.03% | 900 |
|---|
| 2026.04.28 | ₩139,027 | ₩139,147 | ₩139,027 | ₩139,147 | +0.09% | 700 |
|---|
| 2026.04.27 | ₩139,388 | ₩139,388 | ₩139,214 | ₩139,241 | -0.11% | 1.3천 |
|---|
| 2026.04.24 | ₩139,455 | ₩139,481 | ₩139,455 | ₩139,481 | +0.02% | 500 |
|---|
| 2026.04.23 | ₩139,535 | ₩139,535 | ₩139,321 | ₩139,321 | -0.15% | 1.4천 |
|---|
| 2026.04.22 | ₩139,588 | ₩139,588 | ₩139,495 | ₩139,495 | -0.07% | 700 |
|---|
| 2026.04.21 | ₩139,428 | ₩139,428 | ₩139,401 | ₩139,401 | -0.02% | 4.3천 |
|---|
| 2026.04.20 | ₩139,815 | ₩139,829 | ₩139,802 | ₩139,802 | -0.01% | 2.4천 |
|---|
| 2026.04.17 | ₩139,829 | ₩139,829 | ₩139,829 | ₩139,829 | 0.00% | 700 |
|---|
| 2026.04.16 | ₩139,334 | ₩139,334 | ₩139,254 | ₩139,254 | -0.06% | 5.1만 |
|---|
| 2026.04.15 | ₩139,521 | ₩139,588 | ₩139,481 | ₩139,548 | +0.02% | 900 |
|---|
| 2026.04.14 | ₩139,668 | ₩139,762 | ₩139,668 | ₩139,762 | +0.07% | 7.9천 |
|---|
| 2026.04.13 | ₩139,241 | ₩139,388 | ₩139,241 | ₩139,388 | +0.11% | 1.2천 |
|---|
| 2026.04.10 | ₩139,254 | ₩139,254 | ₩139,067 | ₩139,067 | -0.13% | 900 |
|---|
| 2026.04.09 | ₩138,346 | ₩139,441 | ₩138,346 | ₩139,214 | +0.63% | 8.7천 |
|---|
| 2026.04.08 | ₩139,401 | ₩139,401 | ₩139,174 | ₩139,268 | -0.10% | 1.5천 |
|---|
| 2026.04.07 | ₩138,773 | ₩138,907 | ₩138,560 | ₩138,907 | +0.10% | 5.8천 |
|---|
| 2026.04.06 | ₩138,920 | ₩138,947 | ₩138,787 | ₩138,867 | -0.04% | 8.9천 |
|---|
| 2026.04.02 | ₩138,880 | ₩139,054 | ₩138,880 | ₩138,934 | +0.04% | 1.9만 |
|---|
| 2026.04.01 | ₩138,813 | ₩138,920 | ₩138,693 | ₩138,693 | -0.09% | 1.7천 |
|---|
| 2026.03.31 | ₩138,960 | ₩139,361 | ₩138,960 | ₩139,161 | +0.14% | 6.4천 |
|---|
| 2026.03.30 | ₩138,720 | ₩139,000 | ₩138,720 | ₩138,853 | +0.10% | 7.7천 |
|---|
| 2026.03.27 | ₩137,932 | ₩138,199 | ₩137,932 | ₩138,065 | +0.10% | 1.4만 |
|---|
| 2026.03.26 | ₩138,573 | ₩138,573 | ₩138,199 | ₩138,199 | -0.27% | 1.6천 |
|---|
| 2026.03.25 | ₩138,960 | ₩139,014 | ₩138,827 | ₩138,947 | -0.01% | 3.5천 |
|---|
| 2026.03.24 | ₩138,332 | ₩138,626 | ₩138,306 | ₩138,439 | +0.08% | 3.3천 |
|---|
| 2026.03.23 | ₩138,640 | ₩138,934 | ₩138,640 | ₩138,800 | +0.12% | 1.2만 |
|---|
| 2026.03.20 | ₩138,626 | ₩138,626 | ₩138,279 | ₩138,279 | -0.25% | 5.7천 |
|---|
| 2026.03.19 | ₩138,934 | ₩139,428 | ₩138,934 | ₩139,401 | +0.34% | 5천 |
|---|
| 2026.03.18 | ₩139,561 | ₩139,561 | ₩139,174 | ₩139,174 | -0.28% | 8.9천 |
|---|
| 2026.03.17 | ₩139,521 | ₩139,735 | ₩139,521 | ₩139,708 | +0.13% | 3.4천 |
|---|
| 2026.03.16 | ₩139,348 | ₩139,481 | ₩139,348 | ₩139,374 | +0.02% | 1.2천 |
|---|
| 2026.03.13 | ₩139,348 | ₩139,348 | ₩138,853 | ₩138,894 | -0.33% | 4.8천 |
|---|
| 2026.03.12 | ₩139,361 | ₩139,374 | ₩139,000 | ₩139,161 | -0.14% | 1.2만 |
|---|
| 2026.03.11 | ₩140,016 | ₩140,016 | ₩139,602 | ₩139,602 | -0.30% | 5.7만 |
|---|
| 2026.03.10 | ₩140,697 | ₩140,697 | ₩140,256 | ₩140,256 | -0.31% | 4천 |
|---|
| 2026.03.09 | ₩140,136 | ₩140,777 | ₩140,136 | ₩140,777 | +0.46% | 800 |
|---|
| 2026.03.06 | ₩140,109 | ₩140,644 | ₩140,109 | ₩140,416 | +0.22% | 1.9천 |
|---|
| 2026.03.05 | ₩140,550 | ₩140,563 | ₩140,470 | ₩140,550 | 0.00% | 2.5천 |
|---|
| 2026.03.04 | ₩140,844 | ₩140,951 | ₩140,777 | ₩140,804 | -0.03% | 8.5천 |
|---|
| 2026.03.03 | ₩140,430 | ₩141,071 | ₩140,430 | ₩140,991 | +0.40% | 6.5천 |
|---|
| 2026.03.02 | ₩141,098 | ₩141,098 | ₩141,018 | ₩141,058 | -0.03% | 1.5천 |
|---|
| 2026.02.27 | ₩142,060 | ₩142,113 | ₩142,006 | ₩142,020 | -0.03% | 3.7천 |
|---|
| 2026.02.26 | ₩141,659 | ₩141,792 | ₩141,659 | ₩141,792 | +0.09% | 7.1만 |
|---|
| 2026.02.25 | ₩141,659 | ₩141,726 | ₩141,552 | ₩141,552 | -0.08% | 1.7만 |
|---|
| 2026.02.24 | ₩141,605 | ₩141,632 | ₩141,525 | ₩141,619 | +0.01% | 1.4천 |
|---|
| 2026.02.23 | ₩141,552 | ₩141,672 | ₩141,552 | ₩141,672 | +0.08% | 1천 |
|---|
| 2026.02.20 | ₩141,298 | ₩141,418 | ₩141,271 | ₩141,418 | +0.09% | 4천 |
|---|
| 2026.02.19 | ₩141,285 | ₩141,485 | ₩141,285 | ₩141,365 | +0.06% | 2.3천 |
|---|
| 2026.02.18 | ₩141,405 | ₩141,445 | ₩141,352 | ₩141,352 | -0.04% | 4천 |
|---|
| 2026.02.17 | ₩141,418 | ₩141,565 | ₩141,418 | ₩141,512 | +0.07% | 3.7천 |
|---|
| 2026.02.13 | ₩141,458 | ₩141,458 | ₩141,458 | ₩141,458 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩140,710 | ₩141,138 | ₩140,710 | ₩141,138 | +0.30% | 2.1천 |
|---|
| 2026.02.11 | ₩140,630 | ₩140,630 | ₩140,470 | ₩140,470 | -0.11% | 1.7천 |
|---|
| 2026.02.10 | ₩140,603 | ₩140,804 | ₩140,603 | ₩140,724 | +0.09% | 1.9천 |
|---|
| 2026.02.09 | ₩140,283 | ₩140,323 | ₩140,270 | ₩140,310 | +0.02% | 1.7천 |
|---|
| 2026.02.06 | ₩140,363 | ₩140,363 | ₩140,243 | ₩140,243 | -0.09% | 1.3천 |
|---|
| 2026.02.05 | ₩140,176 | ₩140,283 | ₩140,176 | ₩140,283 | +0.08% | 2.7천 |
|---|
| 2026.02.04 | ₩139,642 | ₩139,722 | ₩139,642 | ₩139,655 | +0.01% | 1.9천 |
|---|
| 2026.02.03 | ₩139,615 | ₩139,748 | ₩139,615 | ₩139,708 | +0.07% | 2.5천 |
|---|
| 2026.02.02 | ₩139,842 | ₩139,842 | ₩139,682 | ₩139,682 | -0.11% | 4.7만 |
|---|
| 2026.01.30 | ₩140,310 | ₩140,350 | ₩140,310 | ₩140,323 | +0.01% | 700 |
|---|
| 2026.01.29 | ₩139,976 | ₩140,403 | ₩139,976 | ₩140,310 | +0.24% | 9.8천 |
|---|
| 2026.01.28 | ₩140,189 | ₩140,310 | ₩140,136 | ₩140,310 | +0.09% | 2.3천 |
|---|
| 2026.01.27 | ₩140,510 | ₩140,510 | ₩140,310 | ₩140,310 | -0.14% | 1천 |
|---|
| 2026.01.26 | ₩140,497 | ₩140,577 | ₩140,403 | ₩140,497 | 0.00% | 4.8천 |
|---|
| 2026.01.23 | ₩140,283 | ₩140,310 | ₩140,176 | ₩140,310 | +0.02% | 1.5천 |
|---|
| 2026.01.22 | ₩140,216 | ₩140,216 | ₩140,136 | ₩140,176 | -0.03% | 1.7천 |
|---|
| 2026.01.21 | ₩139,909 | ₩140,082 | ₩139,775 | ₩140,069 | +0.11% | 2.2천 |
|---|
| 2026.01.20 | ₩139,722 | ₩139,722 | ₩139,668 | ₩139,668 | -0.04% | 2.9천 |
|---|
| 2026.01.16 | ₩140,323 | ₩140,336 | ₩140,229 | ₩140,243 | -0.06% | 4.4천 |
|---|
| 2026.01.15 | ₩140,590 | ₩140,590 | ₩140,483 | ₩140,483 | -0.08% | 2.3천 |
|---|
| 2026.01.14 | ₩140,684 | ₩140,684 | ₩140,617 | ₩140,644 | -0.03% | 1천 |
|---|
| 2026.01.13 | ₩140,363 | ₩140,497 | ₩140,363 | ₩140,416 | +0.04% | 2.1천 |
|---|
| 2026.01.12 | ₩140,189 | ₩140,350 | ₩140,149 | ₩140,243 | +0.04% | 3.8천 |
|---|
| 2026.01.09 | ₩140,109 | ₩140,350 | ₩140,096 | ₩140,336 | +0.16% | 4.1천 |
|---|
| 2026.01.08 | ₩140,163 | ₩140,176 | ₩140,096 | ₩140,149 | -0.01% | 1.5천 |
|---|
| 2026.01.07 | ₩140,416 | ₩140,416 | ₩140,336 | ₩140,336 | -0.06% | 1.1천 |
|---|
| 2026.01.06 | ₩140,056 | ₩140,270 | ₩140,056 | ₩140,256 | +0.14% | 900 |
|---|
| 2026.01.05 | ₩140,149 | ₩140,310 | ₩140,149 | ₩140,283 | +0.10% | 2.9천 |
|---|
| 2026.01.02 | ₩140,029 | ₩140,123 | ₩139,976 | ₩139,976 | -0.04% | 3.5천 |
|---|
| 2025.12.31 | ₩140,256 | ₩140,256 | ₩139,855 | ₩139,869 | -0.28% | 4.2만 |
|---|
| 2025.12.30 | ₩140,336 | ₩140,483 | ₩140,203 | ₩140,336 | 0.00% | 6.6천 |
|---|
| 2025.12.29 | ₩140,403 | ₩140,430 | ₩140,390 | ₩140,403 | 0.00% | 2.7천 |
|---|
| 2025.12.26 | ₩140,310 | ₩140,550 | ₩140,176 | ₩140,296 | -0.01% | 1.9천 |
|---|
| 2025.12.24 | ₩140,002 | ₩140,189 | ₩140,002 | ₩140,189 | +0.13% | 1.7천 |
|---|
| 2025.12.23 | ₩139,976 | ₩139,976 | ₩139,909 | ₩139,976 | 0.00% | 2.3천 |
|---|
| 2025.12.22 | ₩139,895 | ₩140,016 | ₩139,855 | ₩139,922 | +0.02% | 1.5만 |
|---|
| 2025.12.19 | ₩140,056 | ₩140,082 | ₩140,002 | ₩140,016 | -0.03% | 5.6천 |
|---|
| 2025.12.18 | ₩140,590 | ₩140,657 | ₩140,590 | ₩140,657 | +0.05% | 800 |
|---|
| 2025.12.17 | ₩140,310 | ₩140,416 | ₩140,310 | ₩140,350 | +0.03% | 3.3천 |
|---|
| 2025.12.16 | ₩136,061 | ₩140,443 | ₩136,061 | ₩140,416 | +3.20% | 5.9천 |
|---|
| 2025.12.15 | ₩140,363 | ₩140,363 | ₩140,069 | ₩140,136 | -0.16% | 4.2천 |
|---|
| 2025.12.12 | ₩140,069 | ₩140,069 | ₩140,029 | ₩140,029 | -0.03% | 1.3천 |
|---|
| 2025.12.11 | ₩140,670 | ₩140,670 | ₩140,510 | ₩140,510 | -0.11% | 1천 |
|---|
| 2025.12.10 | ₩140,256 | ₩140,470 | ₩140,256 | ₩140,457 | +0.14% | 800 |
|---|
| 2025.12.09 | ₩140,216 | ₩140,216 | ₩140,042 | ₩140,082 | -0.10% | 7천 |
|---|
| 2025.12.08 | ₩140,283 | ₩140,310 | ₩139,949 | ₩140,243 | -0.03% | 2.6천 |
|---|
| 2025.12.05 | ₩140,443 | ₩140,457 | ₩140,363 | ₩140,363 | -0.06% | 1천 |
|---|
| 2025.12.04 | ₩140,563 | ₩140,563 | ₩140,550 | ₩140,550 | -0.01% | 1.1천 |
|---|
| 2025.12.03 | ₩140,750 | ₩140,871 | ₩140,750 | ₩140,871 | +0.09% | 1.1천 |
|---|
| 2025.12.02 | ₩140,416 | ₩140,684 | ₩140,416 | ₩140,644 | +0.16% | 8.7천 |
|---|
| 2025.12.01 | ₩140,537 | ₩140,537 | ₩140,497 | ₩140,523 | -0.01% | 2.7천 |
|---|
| 2025.11.28 | ₩141,539 | ₩141,539 | ₩141,539 | ₩141,539 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩141,659 | ₩141,779 | ₩141,659 | ₩141,726 | +0.05% | 800 |
|---|
| 2025.11.25 | ₩141,312 | ₩141,659 | ₩141,312 | ₩141,539 | +0.16% | 2.5천 |
|---|
| 2025.11.24 | ₩141,178 | ₩141,258 | ₩141,124 | ₩141,258 | +0.06% | 800 |
|---|
| 2025.11.21 | ₩140,978 | ₩140,978 | ₩140,911 | ₩140,951 | -0.02% | 700 |
|---|
| 2025.11.20 | ₩140,644 | ₩140,670 | ₩140,630 | ₩140,670 | +0.02% | 1.2천 |
|---|
| 2025.11.19 | ₩140,550 | ₩140,657 | ₩140,457 | ₩140,457 | -0.07% | 2.7천 |
|---|
| 2025.11.18 | ₩140,430 | ₩140,510 | ₩140,376 | ₩140,497 | +0.05% | 3.6천 |
|---|
| 2025.11.17 | ₩140,497 | ₩140,523 | ₩140,403 | ₩140,403 | -0.07% | 3.6천 |
|---|
| 2025.11.14 | ₩140,416 | ₩140,443 | ₩140,296 | ₩140,310 | -0.08% | 3.8천 |
|---|
| 2025.11.13 | ₩140,603 | ₩140,603 | ₩140,537 | ₩140,537 | -0.05% | 1.1천 |
|---|
| 2025.11.12 | ₩141,004 | ₩141,031 | ₩140,911 | ₩140,911 | -0.07% | 2.1천 |
|---|
| 2025.11.11 | ₩140,964 | ₩140,964 | ₩140,964 | ₩140,964 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩140,523 | ₩140,617 | ₩140,523 | ₩140,577 | +0.04% | 2천 |
|---|
| 2025.11.07 | ₩140,791 | ₩140,791 | ₩140,657 | ₩140,657 | -0.09% | 1천 |
|---|
| 2025.11.06 | ₩140,684 | ₩140,737 | ₩140,684 | ₩140,697 | +0.01% | 1.4천 |
|---|
| 2025.11.05 | ₩140,577 | ₩140,577 | ₩140,123 | ₩140,163 | -0.29% | 2.7천 |
|---|
| 2025.11.04 | ₩140,710 | ₩140,710 | ₩140,644 | ₩140,644 | -0.05% | 800 |
|---|
| 2025.11.03 | ₩140,430 | ₩140,430 | ₩140,416 | ₩140,430 | 0.00% | 2.5천 |
|---|
| 2025.10.31 | ₩141,098 | ₩141,111 | ₩141,098 | ₩141,111 | +0.01% | 700 |
|---|
| 2025.10.30 | ₩141,365 | ₩141,365 | ₩141,191 | ₩141,231 | -0.09% | 1.2천 |
|---|
| 2025.10.29 | ₩141,886 | ₩141,886 | ₩141,499 | ₩141,499 | -0.27% | 600 |
|---|
| 2025.10.28 | ₩142,113 | ₩142,180 | ₩142,100 | ₩142,113 | 0.00% | 5.3천 |
|---|
| 2025.10.27 | ₩141,806 | ₩142,060 | ₩141,806 | ₩142,046 | +0.17% | 1.1천 |
|---|
| 2025.10.24 | ₩141,979 | ₩141,979 | ₩141,979 | ₩141,979 | 0.00% | 500 |
|---|
| 2025.10.23 | ₩142,020 | ₩142,020 | ₩141,859 | ₩141,859 | -0.11% | 1.6천 |
|---|
| 2025.10.22 | ₩142,020 | ₩142,166 | ₩142,020 | ₩142,166 | +0.10% | 1천 |
|---|
| 2025.10.21 | ₩142,126 | ₩142,126 | ₩142,060 | ₩142,113 | -0.01% | 1.8천 |
|---|
| 2025.10.20 | ₩141,899 | ₩141,939 | ₩141,792 | ₩141,939 | +0.03% | 5.2만 |
|---|
| 2025.10.17 | ₩141,672 | ₩141,739 | ₩141,659 | ₩141,699 | +0.02% | 800 |
|---|
| 2025.10.16 | ₩141,432 | ₩141,939 | ₩141,365 | ₩141,873 | +0.31% | 6.4만 |
|---|
| 2025.10.15 | ₩141,672 | ₩141,672 | ₩141,392 | ₩141,392 | -0.20% | 1.3천 |
|---|
| 2025.10.14 | ₩141,312 | ₩141,499 | ₩141,312 | ₩141,499 | +0.13% | 900 |
|---|
| 2025.10.13 | ₩141,111 | ₩141,245 | ₩141,111 | ₩141,245 | +0.09% | 700 |
|---|
| 2025.10.10 | ₩140,951 | ₩141,151 | ₩140,951 | ₩141,098 | +0.10% | 4.2천 |
|---|