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 | ₩132,997 | ₩133,104 | ₩132,890 | ₩133,091 | +0.07% | 1.7천 |
| 2026.10.08 | ₩132,997 | ₩133,131 | ₩132,997 | ₩133,117 | +0.09% | 4.8천 |
| 2026.10.07 | ₩132,169 | ₩132,757 | ₩132,169 | ₩132,743 | +0.43% | 4.3천 |
| 2026.10.06 | ₩132,743 | ₩132,864 | ₩132,556 | ₩132,556 | -0.14% | 7.5천 |
| 2026.10.05 | ₩132,369 | ₩132,490 | ₩132,369 | ₩132,436 | +0.05% | 3천 |
| 2026.10.02 | ₩133,024 | ₩133,024 | ₩132,543 | ₩132,610 | -0.31% | 5천 |
| 2026.10.01 | ₩132,156 | ₩132,877 | ₩132,156 | ₩132,743 | +0.44% | 1.3만 |
| 2026.09.30 | ₩133,184 | ₩133,184 | ₩132,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,837 |
| -0.26% |
| 1.5만 |
| 2026.09.29 | ₩132,850 | ₩132,957 | ₩132,703 | ₩132,877 | +0.02% | 3.2만 |
|---|
| 2026.09.28 | ₩133,091 | ₩133,091 | ₩132,877 | ₩132,970 | -0.09% | 17.7만 |
|---|
| 2026.09.25 | ₩133,037 | ₩133,611 | ₩133,037 | ₩133,611 | +0.43% | 14.7만 |
|---|
| 2026.09.24 | ₩134,212 | ₩134,212 | ₩133,077 | ₩133,184 | -0.77% | 9.4천 |
|---|
| 2026.09.23 | ₩134,025 | ₩134,039 | ₩133,371 | ₩133,478 | -0.41% | 8.9천 |
|---|
| 2026.09.22 | ₩134,466 | ₩134,707 | ₩134,346 | ₩134,560 | +0.07% | 1.7만 |
|---|
| 2026.09.21 | ₩134,506 | ₩134,560 | ₩134,386 | ₩134,439 | -0.05% | 10.9만 |
|---|
| 2026.09.18 | ₩134,279 | ₩134,386 | ₩134,279 | ₩134,333 | +0.04% | 1.8만 |
|---|
| 2026.09.17 | ₩134,560 | ₩134,667 | ₩134,453 | ₩134,667 | +0.08% | 1.3천 |
|---|
| 2026.09.16 | ₩134,533 | ₩134,613 | ₩134,239 | ₩134,239 | -0.22% | 2.6천 |
|---|
| 2026.09.15 | ₩134,293 | ₩134,319 | ₩134,186 | ₩134,226 | -0.05% | 1.1만 |
|---|
| 2026.09.14 | ₩134,359 | ₩134,480 | ₩134,146 | ₩134,306 | -0.04% | 7.5천 |
|---|
| 2026.09.11 | ₩134,600 | ₩134,640 | ₩134,359 | ₩134,359 | -0.18% | 3.1만 |
|---|
| 2026.09.10 | ₩134,880 | ₩134,880 | ₩134,667 | ₩134,667 | -0.16% | 2.5천 |
|---|
| 2026.09.09 | ₩135,682 | ₩135,682 | ₩135,388 | ₩135,388 | -0.22% | 1.4천 |
|---|
| 2026.09.08 | ₩135,722 | ₩135,802 | ₩135,521 | ₩135,628 | -0.07% | 4천 |
|---|
| 2026.09.04 | ₩135,935 | ₩135,935 | ₩135,615 | ₩135,748 | -0.14% | 1천 |
|---|
| 2026.09.03 | ₩135,748 | ₩135,815 | ₩135,655 | ₩135,655 | -0.07% | 3.4천 |
|---|
| 2026.09.02 | ₩135,535 | ₩135,628 | ₩135,535 | ₩135,561 | +0.02% | 1.4천 |
|---|
| 2026.09.01 | ₩135,575 | ₩135,588 | ₩135,521 | ₩135,521 | -0.04% | 2천 |
|---|
| 2026.08.31 | ₩136,296 | ₩136,323 | ₩136,229 | ₩136,283 | -0.01% | 3.8천 |
|---|
| 2026.08.28 | ₩136,897 | ₩136,897 | ₩136,456 | ₩136,470 | -0.31% | 4.8천 |
|---|
| 2026.08.27 | ₩136,950 | ₩136,950 | ₩136,897 | ₩136,937 | -0.01% | 5.7천 |
|---|
| 2026.08.26 | ₩136,950 | ₩136,950 | ₩136,950 | ₩136,950 | 0.00% | 900 |
|---|
| 2026.08.25 | ₩136,950 | ₩137,111 | ₩136,937 | ₩137,111 | +0.12% | 3.4천 |
|---|
| 2026.08.24 | ₩136,376 | ₩136,576 | ₩136,376 | ₩136,523 | +0.11% | 5.6만 |
|---|
| 2026.08.21 | ₩136,256 | ₩136,283 | ₩136,202 | ₩136,216 | -0.03% | 2.5천 |
|---|
| 2026.08.20 | ₩136,510 | ₩136,576 | ₩136,403 | ₩136,403 | -0.08% | 20.3만 |
|---|
| 2026.08.19 | ₩136,777 | ₩136,817 | ₩136,616 | ₩136,790 | +0.01% | 10.6만 |
|---|
| 2026.08.18 | ₩136,309 | ₩136,309 | ₩136,269 | ₩136,269 | -0.03% | 1.3천 |
|---|
| 2026.08.17 | ₩136,349 | ₩136,349 | ₩136,109 | ₩136,136 | -0.16% | 1.7천 |
|---|
| 2026.08.14 | ₩136,403 | ₩136,443 | ₩136,403 | ₩136,443 | +0.03% | 2천 |
|---|
| 2026.08.13 | ₩136,790 | ₩136,790 | ₩136,710 | ₩136,750 | -0.03% | 1천 |
|---|
| 2026.08.12 | ₩136,363 | ₩136,363 | ₩136,349 | ₩136,363 | 0.00% | 3.5천 |
|---|
| 2026.08.11 | ₩136,429 | ₩136,429 | ₩136,243 | ₩136,243 | -0.14% | 4.8천 |
|---|
| 2026.08.10 | ₩136,323 | ₩136,323 | ₩136,162 | ₩136,189 | -0.10% | 1.2만 |
|---|
| 2026.08.07 | ₩136,590 | ₩136,630 | ₩136,536 | ₩136,630 | +0.03% | 4.7천 |
|---|
| 2026.08.06 | ₩136,363 | ₩136,376 | ₩136,349 | ₩136,376 | +0.01% | 2.1천 |
|---|
| 2026.08.05 | ₩136,683 | ₩136,790 | ₩136,616 | ₩136,763 | +0.06% | 3.6천 |
|---|
| 2026.08.04 | ₩136,643 | ₩136,697 | ₩136,576 | ₩136,697 | +0.04% | 5.9천 |
|---|
| 2026.08.03 | ₩136,122 | ₩136,243 | ₩136,096 | ₩136,229 | +0.08% | 7.7천 |
|---|
| 2026.07.31 | ₩136,283 | ₩136,336 | ₩136,162 | ₩136,336 | +0.04% | 8천 |
|---|
| 2026.07.30 | ₩136,683 | ₩136,710 | ₩136,616 | ₩136,670 | -0.01% | 3.4천 |
|---|
| 2026.07.29 | ₩137,004 | ₩137,031 | ₩136,603 | ₩136,616 | -0.28% | 9.5천 |
|---|
| 2026.07.28 | ₩136,857 | ₩137,217 | ₩136,857 | ₩137,097 | +0.18% | 7.2천 |
|---|
| 2026.07.27 | ₩136,777 | ₩136,817 | ₩136,723 | ₩136,723 | -0.04% | 3.4만 |
|---|
| 2026.07.24 | ₩136,550 | ₩136,723 | ₩136,483 | ₩136,523 | -0.02% | 4.5천 |
|---|
| 2026.07.23 | ₩136,296 | ₩136,416 | ₩136,296 | ₩136,363 | +0.05% | 7.6만 |
|---|
| 2026.07.22 | ₩136,870 | ₩136,870 | ₩136,683 | ₩136,683 | -0.14% | 500 |
|---|
| 2026.07.21 | ₩136,910 | ₩136,950 | ₩136,870 | ₩136,870 | -0.03% | 3.2천 |
|---|
| 2026.07.20 | ₩137,284 | ₩137,284 | ₩137,111 | ₩137,164 | -0.09% | 3천 |
|---|
| 2026.07.17 | ₩137,551 | ₩137,632 | ₩137,525 | ₩137,525 | -0.02% | 2.6천 |
|---|
| 2026.07.16 | ₩137,311 | ₩137,418 | ₩137,271 | ₩137,418 | +0.08% | 2.3천 |
|---|
| 2026.07.15 | ₩137,284 | ₩137,485 | ₩137,284 | ₩137,485 | +0.15% | 5.8천 |
|---|
| 2026.07.14 | ₩137,204 | ₩137,298 | ₩137,151 | ₩137,191 | -0.01% | 6.1천 |
|---|
| 2026.07.13 | ₩137,057 | ₩137,217 | ₩136,910 | ₩136,910 | -0.11% | 1.4천 |
|---|
| 2026.07.10 | ₩137,324 | ₩137,324 | ₩137,298 | ₩137,298 | -0.02% | 1.8만 |
|---|
| 2026.07.09 | ₩137,271 | ₩137,578 | ₩137,271 | ₩137,525 | +0.18% | 10.4만 |
|---|
| 2026.07.08 | ₩137,124 | ₩137,378 | ₩137,124 | ₩137,351 | +0.17% | 4.8천 |
|---|
| 2026.07.07 | ₩137,912 | ₩137,912 | ₩137,498 | ₩137,511 | -0.29% | 4.2천 |
|---|
| 2026.07.06 | ₩137,939 | ₩138,099 | ₩137,939 | ₩138,099 | +0.12% | 4.5천 |
|---|
| 2026.07.02 | ₩138,019 | ₩138,152 | ₩137,965 | ₩138,099 | +0.06% | 3.8천 |
|---|
| 2026.07.01 | ₩138,032 | ₩138,046 | ₩137,912 | ₩137,979 | -0.04% | 3천 |
|---|
| 2026.06.30 | ₩138,900 | ₩138,914 | ₩138,660 | ₩138,673 | -0.16% | 1.2천 |
|---|
| 2026.06.29 | ₩139,114 | ₩139,208 | ₩139,087 | ₩139,194 | +0.06% | 8.9천 |
|---|
| 2026.06.26 | ₩138,820 | ₩139,101 | ₩138,820 | ₩139,101 | +0.20% | 1.9천 |
|---|
| 2026.06.25 | ₩139,114 | ₩139,141 | ₩138,954 | ₩138,954 | -0.12% | 2.2천 |
|---|
| 2026.06.24 | ₩138,740 | ₩138,914 | ₩138,740 | ₩138,887 | +0.11% | 4.2천 |
|---|
| 2026.06.23 | ₩138,313 | ₩138,326 | ₩138,233 | ₩138,299 | -0.01% | 1.9만 |
|---|
| 2026.06.22 | ₩138,139 | ₩138,139 | ₩138,046 | ₩138,072 | -0.05% | 2.4천 |
|---|
| 2026.06.18 | ₩138,566 | ₩138,580 | ₩138,446 | ₩138,486 | -0.06% | 3.9천 |
|---|
| 2026.06.17 | ₩138,526 | ₩138,526 | ₩138,179 | ₩138,179 | -0.25% | 3.9천 |
|---|
| 2026.06.16 | ₩138,553 | ₩138,687 | ₩138,460 | ₩138,553 | 0.00% | 4.9천 |
|---|
| 2026.06.15 | ₩138,353 | ₩138,393 | ₩138,353 | ₩138,366 | +0.01% | 1천 |
|---|
| 2026.06.12 | ₩138,112 | ₩138,286 | ₩138,099 | ₩138,259 | +0.11% | 1.3천 |
|---|
| 2026.06.11 | ₩137,752 | ₩138,420 | ₩137,752 | ₩138,420 | +0.48% | 1천 |
|---|
| 2026.06.10 | ₩137,845 | ₩137,845 | ₩137,605 | ₩137,605 | -0.17% | 4.4천 |
|---|
| 2026.06.09 | ₩137,658 | ₩137,792 | ₩137,658 | ₩137,778 | +0.09% | 2천 |
|---|
| 2026.06.08 | ₩137,565 | ₩137,645 | ₩137,445 | ₩137,445 | -0.09% | 2.7천 |
|---|
| 2026.06.05 | ₩137,632 | ₩137,765 | ₩137,538 | ₩137,591 | -0.03% | 1.2만 |
|---|
| 2026.06.04 | ₩139,475 | ₩139,475 | ₩138,152 | ₩138,166 | -0.94% | 2.7천 |
|---|
| 2026.06.03 | ₩138,046 | ₩138,046 | ₩137,899 | ₩137,979 | -0.05% | 1.7천 |
|---|
| 2026.06.02 | ₩138,446 | ₩138,446 | ₩138,219 | ₩138,299 | -0.11% | 1.2만 |
|---|
| 2026.06.01 | ₩140,236 | ₩140,236 | ₩137,792 | ₩138,206 | -1.45% | 700 |
|---|
| 2026.05.29 | ₩138,820 | ₩138,820 | ₩138,673 | ₩138,673 | -0.11% | 700 |
|---|
| 2026.05.28 | ₩138,513 | ₩138,606 | ₩138,460 | ₩138,580 | +0.05% | 3만 |
|---|
| 2026.05.27 | ₩138,366 | ₩138,460 | ₩138,286 | ₩138,286 | -0.06% | 5.7천 |
|---|
| 2026.05.26 | ₩138,219 | ₩138,219 | ₩138,139 | ₩138,206 | -0.01% | 2.4천 |
|---|
| 2026.05.22 | ₩137,618 | ₩137,778 | ₩137,618 | ₩137,778 | +0.12% | 2.8만 |
|---|
| 2026.05.21 | ₩137,204 | ₩137,645 | ₩137,204 | ₩137,591 | +0.28% | 2.2천 |
|---|
| 2026.05.20 | ₩136,924 | ₩137,565 | ₩136,924 | ₩137,538 | +0.45% | 6.7천 |
|---|
| 2026.05.19 | ₩136,950 | ₩136,950 | ₩136,803 | ₩136,803 | -0.11% | 3.1천 |
|---|
| 2026.05.18 | ₩137,338 | ₩137,712 | ₩137,124 | ₩137,258 | -0.06% | 6.6천 |
|---|
| 2026.05.15 | ₩137,391 | ₩137,418 | ₩137,324 | ₩137,324 | -0.05% | 5.5천 |
|---|
| 2026.05.14 | ₩138,299 | ₩138,299 | ₩138,032 | ₩138,032 | -0.19% | 5.2천 |
|---|
| 2026.05.13 | ₩138,126 | ₩138,126 | ₩138,126 | ₩138,126 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩138,219 | ₩138,219 | ₩138,126 | ₩138,152 | -0.05% | 2.3천 |
|---|
| 2026.05.11 | ₩138,620 | ₩138,620 | ₩138,486 | ₩138,500 | -0.09% | 2.2천 |
|---|
| 2026.05.08 | ₩138,980 | ₩138,980 | ₩138,793 | ₩138,887 | -0.07% | 3.3천 |
|---|
| 2026.05.07 | ₩138,980 | ₩138,980 | ₩138,486 | ₩138,486 | -0.36% | 2.8천 |
|---|
| 2026.05.06 | ₩138,727 | ₩138,900 | ₩138,727 | ₩138,887 | +0.12% | 4.2천 |
|---|
| 2026.05.05 | ₩138,259 | ₩138,339 | ₩138,259 | ₩138,286 | +0.02% | 4천 |
|---|
| 2026.05.04 | ₩138,166 | ₩138,299 | ₩137,979 | ₩138,046 | -0.09% | 3.9천 |
|---|
| 2026.05.01 | ₩138,606 | ₩138,606 | ₩138,446 | ₩138,446 | -0.12% | 2.6천 |
|---|
| 2026.04.30 | ₩138,834 | ₩138,887 | ₩138,700 | ₩138,713 | -0.09% | 5.2만 |
|---|
| 2026.04.29 | ₩138,647 | ₩138,647 | ₩138,606 | ₩138,606 | -0.03% | 900 |
|---|
| 2026.04.28 | ₩138,994 | ₩139,114 | ₩138,994 | ₩139,114 | +0.09% | 700 |
|---|
| 2026.04.27 | ₩139,354 | ₩139,354 | ₩139,181 | ₩139,208 | -0.11% | 1.3천 |
|---|
| 2026.04.24 | ₩139,421 | ₩139,448 | ₩139,421 | ₩139,448 | +0.02% | 500 |
|---|
| 2026.04.23 | ₩139,501 | ₩139,501 | ₩139,288 | ₩139,288 | -0.15% | 1.4천 |
|---|
| 2026.04.22 | ₩139,555 | ₩139,555 | ₩139,461 | ₩139,461 | -0.07% | 700 |
|---|
| 2026.04.21 | ₩139,394 | ₩139,394 | ₩139,368 | ₩139,368 | -0.02% | 4.3천 |
|---|
| 2026.04.20 | ₩139,782 | ₩139,795 | ₩139,768 | ₩139,768 | -0.01% | 2.4천 |
|---|
| 2026.04.17 | ₩139,795 | ₩139,795 | ₩139,795 | ₩139,795 | 0.00% | 700 |
|---|
| 2026.04.16 | ₩139,301 | ₩139,301 | ₩139,221 | ₩139,221 | -0.06% | 5.1만 |
|---|
| 2026.04.15 | ₩139,488 | ₩139,555 | ₩139,448 | ₩139,515 | +0.02% | 900 |
|---|
| 2026.04.14 | ₩139,635 | ₩139,728 | ₩139,635 | ₩139,728 | +0.07% | 7.9천 |
|---|
| 2026.04.13 | ₩139,208 | ₩139,354 | ₩139,208 | ₩139,354 | +0.11% | 1.2천 |
|---|
| 2026.04.10 | ₩139,221 | ₩139,221 | ₩139,034 | ₩139,034 | -0.13% | 900 |
|---|
| 2026.04.09 | ₩138,313 | ₩139,408 | ₩138,313 | ₩139,181 | +0.63% | 8.7천 |
|---|
| 2026.04.08 | ₩139,368 | ₩139,368 | ₩139,141 | ₩139,234 | -0.10% | 1.5천 |
|---|
| 2026.04.07 | ₩138,740 | ₩138,874 | ₩138,526 | ₩138,874 | +0.10% | 5.8천 |
|---|
| 2026.04.06 | ₩138,887 | ₩138,914 | ₩138,753 | ₩138,834 | -0.04% | 8.9천 |
|---|
| 2026.04.02 | ₩138,847 | ₩139,021 | ₩138,847 | ₩138,900 | +0.04% | 1.9만 |
|---|
| 2026.04.01 | ₩138,780 | ₩138,887 | ₩138,660 | ₩138,660 | -0.09% | 1.7천 |
|---|
| 2026.03.31 | ₩138,927 | ₩139,328 | ₩138,927 | ₩139,127 | +0.14% | 6.4천 |
|---|
| 2026.03.30 | ₩138,687 | ₩138,967 | ₩138,687 | ₩138,820 | +0.10% | 7.7천 |
|---|
| 2026.03.27 | ₩137,899 | ₩138,166 | ₩137,899 | ₩138,032 | +0.10% | 1.4만 |
|---|
| 2026.03.26 | ₩138,540 | ₩138,540 | ₩138,166 | ₩138,166 | -0.27% | 1.6천 |
|---|
| 2026.03.25 | ₩138,927 | ₩138,980 | ₩138,793 | ₩138,914 | -0.01% | 3.5천 |
|---|
| 2026.03.24 | ₩138,299 | ₩138,593 | ₩138,273 | ₩138,406 | +0.08% | 3.3천 |
|---|
| 2026.03.23 | ₩138,606 | ₩138,900 | ₩138,606 | ₩138,767 | +0.12% | 1.2만 |
|---|
| 2026.03.20 | ₩138,593 | ₩138,593 | ₩138,246 | ₩138,246 | -0.25% | 5.7천 |
|---|
| 2026.03.19 | ₩138,900 | ₩139,394 | ₩138,900 | ₩139,368 | +0.34% | 5천 |
|---|
| 2026.03.18 | ₩139,528 | ₩139,528 | ₩139,141 | ₩139,141 | -0.28% | 8.9천 |
|---|
| 2026.03.17 | ₩139,488 | ₩139,702 | ₩139,488 | ₩139,675 | +0.13% | 3.4천 |
|---|
| 2026.03.16 | ₩139,314 | ₩139,448 | ₩139,314 | ₩139,341 | +0.02% | 1.2천 |
|---|
| 2026.03.13 | ₩139,314 | ₩139,314 | ₩138,820 | ₩138,860 | -0.33% | 4.8천 |
|---|
| 2026.03.12 | ₩139,328 | ₩139,341 | ₩138,967 | ₩139,127 | -0.14% | 1.2만 |
|---|
| 2026.03.11 | ₩139,982 | ₩139,982 | ₩139,568 | ₩139,568 | -0.30% | 5.7만 |
|---|
| 2026.03.10 | ₩140,663 | ₩140,663 | ₩140,223 | ₩140,223 | -0.31% | 4천 |
|---|
| 2026.03.09 | ₩140,102 | ₩140,743 | ₩140,102 | ₩140,743 | +0.46% | 800 |
|---|
| 2026.03.06 | ₩140,076 | ₩140,610 | ₩140,076 | ₩140,383 | +0.22% | 1.9천 |
|---|
| 2026.03.05 | ₩140,516 | ₩140,530 | ₩140,436 | ₩140,516 | 0.00% | 2.5천 |
|---|
| 2026.03.04 | ₩140,810 | ₩140,917 | ₩140,743 | ₩140,770 | -0.03% | 8.5천 |
|---|
| 2026.03.03 | ₩140,396 | ₩141,037 | ₩140,396 | ₩140,957 | +0.40% | 6.5천 |
|---|
| 2026.03.02 | ₩141,064 | ₩141,064 | ₩140,984 | ₩141,024 | -0.03% | 1.5천 |
|---|
| 2026.02.27 | ₩142,026 | ₩142,079 | ₩141,972 | ₩141,986 | -0.03% | 3.7천 |
|---|
| 2026.02.26 | ₩141,625 | ₩141,758 | ₩141,625 | ₩141,758 | +0.09% | 7.1만 |
|---|
| 2026.02.25 | ₩141,625 | ₩141,692 | ₩141,518 | ₩141,518 | -0.08% | 1.7만 |
|---|
| 2026.02.24 | ₩141,571 | ₩141,598 | ₩141,491 | ₩141,585 | +0.01% | 1.4천 |
|---|
| 2026.02.23 | ₩141,518 | ₩141,638 | ₩141,518 | ₩141,638 | +0.08% | 1천 |
|---|
| 2026.02.20 | ₩141,264 | ₩141,384 | ₩141,238 | ₩141,384 | +0.09% | 4천 |
|---|
| 2026.02.19 | ₩141,251 | ₩141,451 | ₩141,251 | ₩141,331 | +0.06% | 2.3천 |
|---|
| 2026.02.18 | ₩141,371 | ₩141,411 | ₩141,318 | ₩141,318 | -0.04% | 4천 |
|---|
| 2026.02.17 | ₩141,384 | ₩141,531 | ₩141,384 | ₩141,478 | +0.07% | 3.7천 |
|---|
| 2026.02.13 | ₩141,425 | ₩141,425 | ₩141,425 | ₩141,425 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩140,677 | ₩141,104 | ₩140,677 | ₩141,104 | +0.30% | 2.1천 |
|---|
| 2026.02.11 | ₩140,597 | ₩140,597 | ₩140,436 | ₩140,436 | -0.11% | 1.7천 |
|---|
| 2026.02.10 | ₩140,570 | ₩140,770 | ₩140,570 | ₩140,690 | +0.09% | 1.9천 |
|---|
| 2026.02.09 | ₩140,249 | ₩140,289 | ₩140,236 | ₩140,276 | +0.02% | 1.7천 |
|---|
| 2026.02.06 | ₩140,329 | ₩140,329 | ₩140,209 | ₩140,209 | -0.09% | 1.3천 |
|---|
| 2026.02.05 | ₩140,142 | ₩140,249 | ₩140,142 | ₩140,249 | +0.08% | 2.7천 |
|---|
| 2026.02.04 | ₩139,608 | ₩139,688 | ₩139,608 | ₩139,622 | +0.01% | 1.9천 |
|---|
| 2026.02.03 | ₩139,581 | ₩139,715 | ₩139,581 | ₩139,675 | +0.07% | 2.5천 |
|---|
| 2026.02.02 | ₩139,809 | ₩139,809 | ₩139,648 | ₩139,648 | -0.11% | 4.7만 |
|---|
| 2026.01.30 | ₩140,276 | ₩140,316 | ₩140,276 | ₩140,289 | +0.01% | 700 |
|---|
| 2026.01.29 | ₩139,942 | ₩140,369 | ₩139,942 | ₩140,276 | +0.24% | 9.8천 |
|---|
| 2026.01.28 | ₩140,156 | ₩140,276 | ₩140,102 | ₩140,276 | +0.09% | 2.3천 |
|---|
| 2026.01.27 | ₩140,476 | ₩140,476 | ₩140,276 | ₩140,276 | -0.14% | 1천 |
|---|
| 2026.01.26 | ₩140,463 | ₩140,543 | ₩140,369 | ₩140,463 | 0.00% | 4.8천 |
|---|
| 2026.01.23 | ₩140,249 | ₩140,276 | ₩140,142 | ₩140,276 | +0.02% | 1.5천 |
|---|
| 2026.01.22 | ₩140,182 | ₩140,182 | ₩140,102 | ₩140,142 | -0.03% | 1.7천 |
|---|
| 2026.01.21 | ₩139,875 | ₩140,049 | ₩139,742 | ₩140,036 | +0.11% | 2.2천 |
|---|
| 2026.01.20 | ₩139,688 | ₩139,688 | ₩139,635 | ₩139,635 | -0.04% | 2.9천 |
|---|
| 2026.01.16 | ₩140,289 | ₩140,303 | ₩140,196 | ₩140,209 | -0.06% | 4.4천 |
|---|
| 2026.01.15 | ₩140,556 | ₩140,556 | ₩140,450 | ₩140,450 | -0.08% | 2.3천 |
|---|
| 2026.01.14 | ₩140,650 | ₩140,650 | ₩140,583 | ₩140,610 | -0.03% | 1천 |
|---|
| 2026.01.13 | ₩140,329 | ₩140,463 | ₩140,329 | ₩140,383 | +0.04% | 2.1천 |
|---|
| 2026.01.12 | ₩140,156 | ₩140,316 | ₩140,116 | ₩140,209 | +0.04% | 3.8천 |
|---|
| 2026.01.09 | ₩140,076 | ₩140,316 | ₩140,062 | ₩140,303 | +0.16% | 4.1천 |
|---|
| 2026.01.08 | ₩140,129 | ₩140,142 | ₩140,062 | ₩140,116 | -0.01% | 1.5천 |
|---|
| 2026.01.07 | ₩140,383 | ₩140,383 | ₩140,303 | ₩140,303 | -0.06% | 1.1천 |
|---|
| 2026.01.06 | ₩140,022 | ₩140,236 | ₩140,022 | ₩140,223 | +0.14% | 900 |
|---|
| 2026.01.05 | ₩140,116 | ₩140,276 | ₩140,116 | ₩140,249 | +0.10% | 2.9천 |
|---|
| 2026.01.02 | ₩139,995 | ₩140,089 | ₩139,942 | ₩139,942 | -0.04% | 3.5천 |
|---|
| 2025.12.31 | ₩140,223 | ₩140,223 | ₩139,822 | ₩139,835 | -0.28% | 4.2만 |
|---|
| 2025.12.30 | ₩140,303 | ₩140,450 | ₩140,169 | ₩140,303 | 0.00% | 6.6천 |
|---|
| 2025.12.29 | ₩140,369 | ₩140,396 | ₩140,356 | ₩140,369 | 0.00% | 2.7천 |
|---|
| 2025.12.26 | ₩140,276 | ₩140,516 | ₩140,142 | ₩140,263 | -0.01% | 1.9천 |
|---|
| 2025.12.24 | ₩139,969 | ₩140,156 | ₩139,969 | ₩140,156 | +0.13% | 1.7천 |
|---|
| 2025.12.23 | ₩139,942 | ₩139,942 | ₩139,875 | ₩139,942 | 0.00% | 2.3천 |
|---|
| 2025.12.22 | ₩139,862 | ₩139,982 | ₩139,822 | ₩139,889 | +0.02% | 1.5만 |
|---|
| 2025.12.19 | ₩140,022 | ₩140,049 | ₩139,969 | ₩139,982 | -0.03% | 5.6천 |
|---|
| 2025.12.18 | ₩140,556 | ₩140,623 | ₩140,556 | ₩140,623 | +0.05% | 800 |
|---|
| 2025.12.17 | ₩140,276 | ₩140,383 | ₩140,276 | ₩140,316 | +0.03% | 3.3천 |
|---|
| 2025.12.16 | ₩136,029 | ₩140,410 | ₩136,029 | ₩140,383 | +3.20% | 5.9천 |
|---|
| 2025.12.15 | ₩140,329 | ₩140,329 | ₩140,036 | ₩140,102 | -0.16% | 4.2천 |
|---|
| 2025.12.12 | ₩140,036 | ₩140,036 | ₩139,995 | ₩139,995 | -0.03% | 1.3천 |
|---|
| 2025.12.11 | ₩140,637 | ₩140,637 | ₩140,476 | ₩140,476 | -0.11% | 1천 |
|---|
| 2025.12.10 | ₩140,223 | ₩140,436 | ₩140,223 | ₩140,423 | +0.14% | 800 |
|---|
| 2025.12.09 | ₩140,182 | ₩140,182 | ₩140,009 | ₩140,049 | -0.10% | 7천 |
|---|
| 2025.12.08 | ₩140,249 | ₩140,276 | ₩139,915 | ₩140,209 | -0.03% | 2.6천 |
|---|
| 2025.12.05 | ₩140,410 | ₩140,423 | ₩140,329 | ₩140,329 | -0.06% | 1천 |
|---|
| 2025.12.04 | ₩140,530 | ₩140,530 | ₩140,516 | ₩140,516 | -0.01% | 1.1천 |
|---|
| 2025.12.03 | ₩140,717 | ₩140,837 | ₩140,717 | ₩140,837 | +0.09% | 1.1천 |
|---|
| 2025.12.02 | ₩140,383 | ₩140,650 | ₩140,383 | ₩140,610 | +0.16% | 8.7천 |
|---|
| 2025.12.01 | ₩140,503 | ₩140,503 | ₩140,463 | ₩140,490 | -0.01% | 2.7천 |
|---|
| 2025.11.28 | ₩141,505 | ₩141,505 | ₩141,505 | ₩141,505 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩141,625 | ₩141,745 | ₩141,625 | ₩141,692 | +0.05% | 800 |
|---|
| 2025.11.25 | ₩141,278 | ₩141,625 | ₩141,278 | ₩141,505 | +0.16% | 2.5천 |
|---|
| 2025.11.24 | ₩141,144 | ₩141,224 | ₩141,091 | ₩141,224 | +0.06% | 800 |
|---|
| 2025.11.21 | ₩140,944 | ₩140,944 | ₩140,877 | ₩140,917 | -0.02% | 700 |
|---|
| 2025.11.20 | ₩140,610 | ₩140,637 | ₩140,597 | ₩140,637 | +0.02% | 1.2천 |
|---|
| 2025.11.19 | ₩140,516 | ₩140,623 | ₩140,423 | ₩140,423 | -0.07% | 2.7천 |
|---|
| 2025.11.18 | ₩140,396 | ₩140,476 | ₩140,343 | ₩140,463 | +0.05% | 3.6천 |
|---|
| 2025.11.17 | ₩140,463 | ₩140,490 | ₩140,369 | ₩140,369 | -0.07% | 3.6천 |
|---|
| 2025.11.14 | ₩140,383 | ₩140,410 | ₩140,263 | ₩140,276 | -0.08% | 3.8천 |
|---|
| 2025.11.13 | ₩140,570 | ₩140,570 | ₩140,503 | ₩140,503 | -0.05% | 1.1천 |
|---|
| 2025.11.12 | ₩140,970 | ₩140,997 | ₩140,877 | ₩140,877 | -0.07% | 2.1천 |
|---|
| 2025.11.11 | ₩140,930 | ₩140,930 | ₩140,930 | ₩140,930 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩140,490 | ₩140,583 | ₩140,490 | ₩140,543 | +0.04% | 2천 |
|---|
| 2025.11.07 | ₩140,757 | ₩140,757 | ₩140,623 | ₩140,623 | -0.09% | 1천 |
|---|
| 2025.11.06 | ₩140,650 | ₩140,703 | ₩140,650 | ₩140,663 | +0.01% | 1.4천 |
|---|
| 2025.11.05 | ₩140,543 | ₩140,543 | ₩140,089 | ₩140,129 | -0.29% | 2.7천 |
|---|
| 2025.11.04 | ₩140,677 | ₩140,677 | ₩140,610 | ₩140,610 | -0.05% | 800 |
|---|
| 2025.11.03 | ₩140,396 | ₩140,396 | ₩140,383 | ₩140,396 | 0.00% | 2.5천 |
|---|
| 2025.10.31 | ₩141,064 | ₩141,077 | ₩141,064 | ₩141,077 | +0.01% | 700 |
|---|
| 2025.10.30 | ₩141,331 | ₩141,331 | ₩141,157 | ₩141,198 | -0.09% | 1.2천 |
|---|
| 2025.10.29 | ₩141,852 | ₩141,852 | ₩141,465 | ₩141,465 | -0.27% | 600 |
|---|
| 2025.10.28 | ₩142,079 | ₩142,146 | ₩142,066 | ₩142,079 | 0.00% | 5.3천 |
|---|
| 2025.10.27 | ₩141,772 | ₩142,026 | ₩141,772 | ₩142,012 | +0.17% | 1.1천 |
|---|
| 2025.10.24 | ₩141,945 | ₩141,945 | ₩141,945 | ₩141,945 | 0.00% | 500 |
|---|
| 2025.10.23 | ₩141,986 | ₩141,986 | ₩141,825 | ₩141,825 | -0.11% | 1.6천 |
|---|
| 2025.10.22 | ₩141,986 | ₩142,132 | ₩141,986 | ₩142,132 | +0.10% | 1천 |
|---|
| 2025.10.21 | ₩142,092 | ₩142,092 | ₩142,026 | ₩142,079 | -0.01% | 1.8천 |
|---|
| 2025.10.20 | ₩141,865 | ₩141,905 | ₩141,758 | ₩141,905 | +0.03% | 5.2만 |
|---|
| 2025.10.17 | ₩141,638 | ₩141,705 | ₩141,625 | ₩141,665 | +0.02% | 800 |
|---|
| 2025.10.16 | ₩141,398 | ₩141,905 | ₩141,331 | ₩141,839 | +0.31% | 6.4만 |
|---|
| 2025.10.15 | ₩141,638 | ₩141,638 | ₩141,358 | ₩141,358 | -0.20% | 1.3천 |
|---|
| 2025.10.14 | ₩141,278 | ₩141,465 | ₩141,278 | ₩141,465 | +0.13% | 900 |
|---|
| 2025.10.13 | ₩141,077 | ₩141,211 | ₩141,077 | ₩141,211 | +0.09% | 700 |
|---|
| 2025.10.10 | ₩140,917 | ₩141,117 | ₩140,917 | ₩141,064 | +0.10% | 4.2천 |
|---|