시장 데이터를 불러오는 중
전체 종목
iShares Agency Bond ETF 과거 주가
iShares Agency Bond ETF · AGZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Agency Bond ETF · AGZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩142,524 | ₩142,672 | ₩142,430 | ₩142,551 | +0.02% | 1.5만 |
| 2026.10.08 | ₩142,337 | ₩142,645 | ₩142,243 | ₩142,578 | +0.17% | 2.5만 |
| 2026.10.07 | ₩142,216 | ₩142,605 | ₩142,149 | ₩142,377 | +0.11% | 2.9만 |
| 2026.10.06 | ₩142,591 | ₩142,658 | ₩142,417 | ₩142,444 | -0.10% | 3.8만 |
| 2026.10.05 | ₩142,457 | ₩142,457 | ₩142,095 | ₩142,296 | -0.11% | 1.8만 |
| 2026.10.02 | ₩142,833 | ₩142,927 | ₩142,310 | ₩142,484 | -0.24% | 3.6만 |
| 2026.10.01 | ₩142,404 | ₩143,114 | ₩142,296 | ₩142,846 | +0.31% | 6.5만 |
| 2026.09.30 | ₩142,779 | ₩143,235 | ₩142,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,859 |
| +0.06% |
| 7.7만 |
| 2026.09.29 | ₩142,900 | ₩143,181 | ₩142,846 | ₩143,141 | +0.17% | 5.3만 |
|---|
| 2026.09.28 | ₩143,034 | ₩143,222 | ₩142,967 | ₩143,087 | +0.04% | 1.4만 |
|---|
| 2026.09.25 | ₩143,195 | ₩143,570 | ₩143,101 | ₩143,503 | +0.22% | 2.3만 |
|---|
| 2026.09.24 | ₩143,476 | ₩143,517 | ₩143,208 | ₩143,289 | -0.13% | 1.5만 |
|---|
| 2026.09.23 | ₩143,798 | ₩143,798 | ₩143,262 | ₩143,369 | -0.30% | 1.1만 |
|---|
| 2026.09.22 | ₩144,241 | ₩144,241 | ₩143,986 | ₩144,160 | -0.06% | 2만 |
|---|
| 2026.09.21 | ₩144,053 | ₩144,147 | ₩143,986 | ₩144,107 | +0.04% | 1.2만 |
|---|
| 2026.09.18 | ₩143,825 | ₩143,999 | ₩143,825 | ₩143,932 | +0.07% | 1.7만 |
|---|
| 2026.09.17 | ₩144,026 | ₩144,254 | ₩144,026 | ₩144,160 | +0.09% | 1.7만 |
|---|
| 2026.09.16 | ₩143,852 | ₩144,241 | ₩143,731 | ₩143,785 | -0.05% | 1.1만 |
|---|
| 2026.09.15 | ₩143,771 | ₩144,013 | ₩143,771 | ₩143,905 | +0.09% | 1.5만 |
|---|
| 2026.09.14 | ₩144,013 | ₩144,200 | ₩143,879 | ₩144,039 | +0.02% | 3만 |
|---|
| 2026.09.11 | ₩144,187 | ₩144,321 | ₩143,972 | ₩144,026 | -0.11% | 1.4만 |
|---|
| 2026.09.10 | ₩144,402 | ₩144,683 | ₩144,160 | ₩144,160 | -0.17% | 1.1만 |
|---|
| 2026.09.09 | ₩144,844 | ₩144,857 | ₩144,603 | ₩144,603 | -0.17% | 3.6만 |
|---|
| 2026.09.08 | ₩144,978 | ₩145,045 | ₩144,857 | ₩144,857 | -0.08% | 1.4만 |
|---|
| 2026.09.04 | ₩145,059 | ₩145,126 | ₩144,911 | ₩144,965 | -0.06% | 2.2만 |
|---|
| 2026.09.03 | ₩145,045 | ₩145,179 | ₩145,018 | ₩145,085 | +0.03% | 2.9만 |
|---|
| 2026.09.02 | ₩144,683 | ₩145,059 | ₩144,683 | ₩144,884 | +0.14% | 1.3만 |
|---|
| 2026.09.01 | ₩144,871 | ₩144,871 | ₩144,589 | ₩144,737 | -0.09% | 1.9만 |
|---|
| 2026.08.31 | ₩145,273 | ₩145,380 | ₩145,193 | ₩145,287 | +0.01% | 1.9만 |
|---|
| 2026.08.28 | ₩145,622 | ₩145,689 | ₩145,394 | ₩145,407 | -0.15% | 1.3만 |
|---|
| 2026.08.27 | ₩145,702 | ₩145,809 | ₩145,702 | ₩145,783 | +0.06% | 9.2천 |
|---|
| 2026.08.26 | ₩145,541 | ₩145,863 | ₩145,541 | ₩145,823 | +0.19% | 1.2만 |
|---|
| 2026.08.25 | ₩145,407 | ₩146,829 | ₩145,018 | ₩146,078 | +0.46% | 1만 |
|---|
| 2026.08.24 | ₩145,555 | ₩146,359 | ₩145,394 | ₩145,863 | +0.21% | 3.2만 |
|---|
| 2026.08.21 | ₩145,649 | ₩146,332 | ₩145,421 | ₩145,421 | -0.16% | 59.6만 |
|---|
| 2026.08.20 | ₩145,582 | ₩145,877 | ₩145,582 | ₩145,863 | +0.19% | 1.1만 |
|---|
| 2026.08.19 | ₩145,903 | ₩145,944 | ₩145,742 | ₩145,944 | +0.03% | 1.7만 |
|---|
| 2026.08.18 | ₩145,514 | ₩145,769 | ₩145,514 | ₩145,675 | +0.11% | 1.1만 |
|---|
| 2026.08.17 | ₩145,568 | ₩145,809 | ₩145,568 | ₩145,729 | +0.11% | 1.7만 |
|---|
| 2026.08.14 | ₩145,944 | ₩145,957 | ₩145,689 | ₩145,729 | -0.15% | 8.2천 |
|---|
| 2026.08.13 | ₩145,783 | ₩146,051 | ₩145,783 | ₩146,051 | +0.18% | 1.4만 |
|---|
| 2026.08.12 | ₩145,702 | ₩145,769 | ₩145,541 | ₩145,555 | -0.10% | 1.2만 |
|---|
| 2026.08.11 | ₩145,421 | ₩145,474 | ₩145,394 | ₩145,447 | +0.02% | 7.8천 |
|---|
| 2026.08.10 | ₩145,434 | ₩145,434 | ₩145,287 | ₩145,287 | -0.10% | 2.9만 |
|---|
| 2026.08.07 | ₩145,729 | ₩145,729 | ₩145,501 | ₩145,702 | -0.02% | 2만 |
|---|
| 2026.08.06 | ₩145,447 | ₩145,541 | ₩145,407 | ₩145,474 | +0.02% | 5.4만 |
|---|
| 2026.08.05 | ₩145,421 | ₩145,514 | ₩145,394 | ₩145,474 | +0.04% | 1.7만 |
|---|
| 2026.08.04 | ₩145,407 | ₩145,582 | ₩145,407 | ₩145,447 | +0.03% | 1.2만 |
|---|
| 2026.08.03 | ₩145,152 | ₩145,327 | ₩145,139 | ₩145,233 | +0.06% | 9.7천 |
|---|
| 2026.07.31 | ₩145,380 | ₩145,970 | ₩145,246 | ₩145,407 | +0.02% | 1.9만 |
|---|
| 2026.07.30 | ₩145,622 | ₩145,796 | ₩145,541 | ₩145,582 | -0.03% | 7.7천 |
|---|
| 2026.07.29 | ₩145,716 | ₩145,769 | ₩145,434 | ₩145,514 | -0.14% | 1.2만 |
|---|
| 2026.07.28 | ₩145,528 | ₩145,756 | ₩145,528 | ₩145,649 | +0.08% | 2.9만 |
|---|
| 2026.07.27 | ₩145,488 | ₩145,635 | ₩145,488 | ₩145,635 | +0.10% | 7천 |
|---|
| 2026.07.24 | ₩145,447 | ₩145,582 | ₩145,394 | ₩145,434 | -0.01% | 1.4만 |
|---|
| 2026.07.23 | ₩145,246 | ₩146,145 | ₩145,166 | ₩145,327 | +0.06% | 2.2만 |
|---|
| 2026.07.22 | ₩145,380 | ₩145,595 | ₩145,380 | ₩145,447 | +0.05% | 1.3만 |
|---|
| 2026.07.21 | ₩145,488 | ₩145,608 | ₩145,488 | ₩145,514 | +0.02% | 1.5만 |
|---|
| 2026.07.20 | ₩145,836 | ₩145,836 | ₩145,675 | ₩145,756 | -0.06% | 7.5천 |
|---|
| 2026.07.17 | ₩145,809 | ₩145,944 | ₩145,689 | ₩145,809 | 0.00% | 1.8만 |
|---|
| 2026.07.16 | ₩145,729 | ₩145,756 | ₩145,367 | ₩145,702 | -0.02% | 2만 |
|---|
| 2026.07.15 | ₩145,836 | ₩146,172 | ₩145,836 | ₩146,091 | +0.17% | 1.3만 |
|---|
| 2026.07.14 | ₩145,756 | ₩145,877 | ₩145,716 | ₩145,823 | +0.05% | 1만 |
|---|
| 2026.07.13 | ₩145,649 | ₩145,649 | ₩145,501 | ₩145,528 | -0.08% | 5.6천 |
|---|
| 2026.07.10 | ₩145,836 | ₩145,917 | ₩145,649 | ₩145,649 | -0.13% | 8.7천 |
|---|
| 2026.07.09 | ₩145,742 | ₩145,997 | ₩145,742 | ₩145,917 | +0.12% | 9.9천 |
|---|
| 2026.07.08 | ₩145,742 | ₩145,783 | ₩145,595 | ₩145,716 | -0.02% | 1만 |
|---|
| 2026.07.07 | ₩145,997 | ₩146,145 | ₩145,354 | ₩145,877 | -0.08% | 2.7만 |
|---|
| 2026.07.06 | ₩146,198 | ₩146,306 | ₩146,064 | ₩146,239 | +0.03% | 1.2만 |
|---|
| 2026.07.02 | ₩145,783 | ₩146,145 | ₩145,783 | ₩145,944 | +0.11% | 1.2만 |
|---|
| 2026.07.01 | ₩145,903 | ₩145,984 | ₩145,702 | ₩145,836 | -0.05% | 1.3만 |
|---|
| 2026.06.30 | ₩146,654 | ₩146,721 | ₩146,467 | ₩146,534 | -0.08% | 2.8만 |
|---|
| 2026.06.29 | ₩146,775 | ₩146,842 | ₩146,748 | ₩146,842 | +0.05% | 8.7천 |
|---|
| 2026.06.26 | ₩146,587 | ₩147,016 | ₩146,587 | ₩146,842 | +0.17% | 8.2천 |
|---|
| 2026.06.25 | ₩146,681 | ₩146,815 | ₩146,641 | ₩146,694 | +0.01% | 1.1만 |
|---|
| 2026.06.24 | ₩146,534 | ₩146,627 | ₩146,359 | ₩146,587 | +0.04% | 9.5천 |
|---|
| 2026.06.23 | ₩145,970 | ₩146,279 | ₩145,970 | ₩146,212 | +0.17% | 9.1천 |
|---|
| 2026.06.22 | ₩146,104 | ₩146,131 | ₩145,877 | ₩146,024 | -0.06% | 2만 |
|---|
| 2026.06.18 | ₩146,359 | ₩146,440 | ₩146,252 | ₩146,319 | -0.03% | 8.3천 |
|---|
| 2026.06.17 | ₩146,507 | ₩146,574 | ₩146,158 | ₩146,158 | -0.24% | 9천 |
|---|
| 2026.06.16 | ₩146,386 | ₩146,574 | ₩146,346 | ₩146,493 | +0.07% | 1.1만 |
|---|
| 2026.06.15 | ₩146,024 | ₩146,239 | ₩146,024 | ₩146,239 | +0.15% | 9.8천 |
|---|
| 2026.06.12 | ₩146,198 | ₩146,292 | ₩146,131 | ₩146,225 | +0.02% | 2.8만 |
|---|
| 2026.06.11 | ₩145,890 | ₩146,292 | ₩145,836 | ₩146,292 | +0.28% | 5.8천 |
|---|
| 2026.06.10 | ₩145,809 | ₩145,930 | ₩145,809 | ₩145,850 | +0.03% | 6.3천 |
|---|
| 2026.06.09 | ₩145,756 | ₩145,890 | ₩145,756 | ₩145,850 | +0.06% | 4.8천 |
|---|
| 2026.06.08 | ₩145,756 | ₩145,863 | ₩145,662 | ₩145,662 | -0.06% | 8.4천 |
|---|
| 2026.06.05 | ₩145,823 | ₩145,823 | ₩145,689 | ₩145,716 | -0.07% | 8.8천 |
|---|
| 2026.06.04 | ₩145,957 | ₩146,024 | ₩145,890 | ₩145,944 | -0.01% | 1.1만 |
|---|
| 2026.06.03 | ₩145,903 | ₩145,903 | ₩145,756 | ₩145,863 | -0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩145,984 | ₩146,078 | ₩145,863 | ₩146,051 | +0.05% | 1.2만 |
|---|
| 2026.06.01 | ₩145,716 | ₩145,903 | ₩145,689 | ₩145,903 | +0.13% | 8.7천 |
|---|
| 2026.05.29 | ₩146,721 | ₩146,842 | ₩146,601 | ₩146,601 | -0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩146,440 | ₩146,641 | ₩146,440 | ₩146,614 | +0.12% | 1.1만 |
|---|
| 2026.05.27 | ₩146,373 | ₩146,520 | ₩146,265 | ₩146,265 | -0.07% | 1.3만 |
|---|
| 2026.05.26 | ₩146,359 | ₩146,359 | ₩146,225 | ₩146,306 | -0.04% | 9.4천 |
|---|
| 2026.05.22 | ₩146,239 | ₩146,239 | ₩145,796 | ₩146,131 | -0.07% | 8.1천 |
|---|
| 2026.05.21 | ₩145,608 | ₩145,984 | ₩145,582 | ₩145,944 | +0.23% | 1.2만 |
|---|
| 2026.05.20 | ₩145,514 | ₩145,984 | ₩145,514 | ₩145,944 | +0.29% | 7.6천 |
|---|
| 2026.05.19 | ₩145,354 | ₩145,528 | ₩145,206 | ₩145,474 | +0.08% | 1.1만 |
|---|
| 2026.05.18 | ₩145,836 | ₩145,850 | ₩145,716 | ₩145,796 | -0.03% | 1.3만 |
|---|
| 2026.05.15 | ₩145,917 | ₩145,917 | ₩145,809 | ₩145,809 | -0.07% | 5.4천 |
|---|
| 2026.05.14 | ₩146,212 | ₩146,332 | ₩146,185 | ₩146,198 | -0.01% | 4.4천 |
|---|
| 2026.05.13 | ₩146,212 | ₩146,306 | ₩146,172 | ₩146,265 | +0.04% | 1.3만 |
|---|
| 2026.05.12 | ₩146,185 | ₩146,252 | ₩146,158 | ₩146,225 | +0.03% | 1.7만 |
|---|
| 2026.05.11 | ₩146,627 | ₩146,641 | ₩146,480 | ₩146,480 | -0.10% | 1.2만 |
|---|
| 2026.05.08 | ₩146,802 | ₩146,802 | ₩146,587 | ₩146,694 | -0.07% | 8.8천 |
|---|
| 2026.05.07 | ₩146,976 | ₩146,976 | ₩146,480 | ₩146,520 | -0.31% | 7.8천 |
|---|
| 2026.05.06 | ₩146,721 | ₩146,882 | ₩146,654 | ₩146,855 | +0.09% | 1.3만 |
|---|
| 2026.05.05 | ₩146,601 | ₩146,601 | ₩146,453 | ₩146,453 | -0.10% | 5.2만 |
|---|
| 2026.05.04 | ₩146,507 | ₩146,560 | ₩146,306 | ₩146,359 | -0.10% | 5.1천 |
|---|
| 2026.05.01 | ₩146,601 | ₩146,775 | ₩146,574 | ₩146,681 | +0.05% | 7.8천 |
|---|
| 2026.04.30 | ₩147,016 | ₩147,177 | ₩146,936 | ₩146,936 | -0.05% | 2만 |
|---|
| 2026.04.29 | ₩147,016 | ₩147,043 | ₩146,896 | ₩146,909 | -0.07% | 8.6천 |
|---|
| 2026.04.28 | ₩147,164 | ₩147,258 | ₩147,164 | ₩147,217 | +0.04% | 8.5천 |
|---|
| 2026.04.27 | ₩147,365 | ₩147,445 | ₩147,311 | ₩147,352 | -0.01% | 1.2만 |
|---|
| 2026.04.24 | ₩147,150 | ₩147,526 | ₩147,150 | ₩147,472 | +0.22% | 9.7천 |
|---|
| 2026.04.23 | ₩147,352 | ₩147,459 | ₩147,204 | ₩147,298 | -0.04% | 1.3만 |
|---|
| 2026.04.22 | ₩147,405 | ₩147,472 | ₩147,365 | ₩147,378 | -0.02% | 7.3천 |
|---|
| 2026.04.21 | ₩147,445 | ₩147,445 | ₩147,110 | ₩147,110 | -0.23% | 1.6만 |
|---|
| 2026.04.20 | ₩147,579 | ₩147,660 | ₩147,419 | ₩147,606 | +0.02% | 1.4만 |
|---|
| 2026.04.17 | ₩147,512 | ₩147,807 | ₩147,512 | ₩147,727 | +0.15% | 6.9만 |
|---|
| 2026.04.16 | ₩147,365 | ₩147,365 | ₩147,258 | ₩147,298 | -0.05% | 7.4천 |
|---|
| 2026.04.15 | ₩147,311 | ₩147,352 | ₩147,258 | ₩147,325 | +0.01% | 5천 |
|---|
| 2026.04.14 | ₩147,298 | ₩147,499 | ₩147,258 | ₩147,472 | +0.12% | 2.5만 |
|---|
| 2026.04.13 | ₩147,030 | ₩147,499 | ₩147,003 | ₩147,311 | +0.19% | 1.6만 |
|---|
| 2026.04.10 | ₩147,124 | ₩147,124 | ₩146,815 | ₩146,989 | -0.09% | 1.8만 |
|---|
| 2026.04.09 | ₩147,016 | ₩147,258 | ₩146,963 | ₩147,150 | +0.09% | 6.2천 |
|---|
| 2026.04.08 | ₩147,258 | ₩147,284 | ₩147,097 | ₩147,284 | +0.02% | 1.4만 |
|---|
| 2026.04.07 | ₩146,627 | ₩146,909 | ₩146,306 | ₩146,909 | +0.19% | 2.3만 |
|---|
| 2026.04.06 | ₩146,560 | ₩146,694 | ₩146,534 | ₩146,681 | +0.08% | 5.6만 |
|---|
| 2026.04.02 | ₩146,614 | ₩147,620 | ₩146,614 | ₩146,775 | +0.11% | 1.2만 |
|---|
| 2026.04.01 | ₩146,601 | ₩146,735 | ₩146,601 | ₩146,668 | +0.05% | 1.7만 |
|---|
| 2026.03.31 | ₩147,352 | ₩147,419 | ₩147,016 | ₩147,110 | -0.16% | 5.1만 |
|---|
| 2026.03.30 | ₩147,070 | ₩147,284 | ₩147,070 | ₩147,271 | +0.14% | 1.2만 |
|---|
| 2026.03.27 | ₩146,507 | ₩146,842 | ₩146,507 | ₩146,762 | +0.17% | 1.4만 |
|---|
| 2026.03.26 | ₩146,989 | ₩146,989 | ₩146,627 | ₩146,627 | -0.25% | 4.2천 |
|---|
| 2026.03.25 | ₩147,016 | ₩147,258 | ₩146,976 | ₩147,231 | +0.15% | 2.4만 |
|---|
| 2026.03.24 | ₩146,627 | ₩146,936 | ₩146,601 | ₩146,882 | +0.17% | 1.6만 |
|---|
| 2026.03.23 | ₩146,668 | ₩147,097 | ₩146,641 | ₩147,016 | +0.24% | 2만 |
|---|
| 2026.03.20 | ₩146,775 | ₩146,815 | ₩145,823 | ₩146,601 | -0.12% | 1.6만 |
|---|
| 2026.03.19 | ₩146,829 | ₩147,512 | ₩146,829 | ₩147,405 | +0.39% | 2.8만 |
|---|
| 2026.03.18 | ₩147,231 | ₩147,486 | ₩147,217 | ₩147,298 | +0.05% | 3.2만 |
|---|
| 2026.03.17 | ₩147,365 | ₩147,419 | ₩147,352 | ₩147,352 | -0.01% | 8.5천 |
|---|
| 2026.03.16 | ₩147,204 | ₩147,365 | ₩147,137 | ₩147,325 | +0.08% | 1.9만 |
|---|
| 2026.03.13 | ₩147,150 | ₩147,244 | ₩146,601 | ₩146,601 | -0.37% | 1.5만 |
|---|
| 2026.03.12 | ₩147,244 | ₩147,271 | ₩146,882 | ₩147,083 | -0.11% | 19.1만 |
|---|
| 2026.03.11 | ₩147,445 | ₩147,499 | ₩147,352 | ₩147,392 | -0.04% | 1.4만 |
|---|
| 2026.03.10 | ₩147,767 | ₩147,821 | ₩147,606 | ₩147,606 | -0.11% | 1.2만 |
|---|
| 2026.03.09 | ₩147,512 | ₩147,941 | ₩147,486 | ₩147,941 | +0.29% | 2.2만 |
|---|
| 2026.03.06 | ₩147,472 | ₩147,834 | ₩147,472 | ₩147,633 | +0.11% | 1.3만 |
|---|
| 2026.03.05 | ₩147,553 | ₩147,781 | ₩147,445 | ₩147,767 | +0.15% | 2.2만 |
|---|
| 2026.03.04 | ₩147,874 | ₩147,928 | ₩147,754 | ₩147,767 | -0.07% | 5.9만 |
|---|
| 2026.03.03 | ₩147,673 | ₩147,995 | ₩147,646 | ₩147,888 | +0.15% | 1만 |
|---|
| 2026.03.02 | ₩148,183 | ₩148,183 | ₩147,284 | ₩147,915 | -0.18% | 2.9만 |
|---|
| 2026.02.27 | ₩148,746 | ₩148,826 | ₩148,692 | ₩148,786 | +0.03% | 1.7만 |
|---|
| 2026.02.26 | ₩148,531 | ₩148,679 | ₩147,848 | ₩148,424 | -0.07% | 9.7만 |
|---|
| 2026.02.25 | ₩148,478 | ₩148,612 | ₩148,478 | ₩148,545 | +0.05% | 1.2만 |
|---|
| 2026.02.24 | ₩148,545 | ₩148,612 | ₩148,518 | ₩148,558 | +0.01% | 9.3천 |
|---|
| 2026.02.23 | ₩148,384 | ₩148,625 | ₩148,384 | ₩148,531 | +0.10% | 3.2만 |
|---|
| 2026.02.20 | ₩148,290 | ₩148,411 | ₩148,250 | ₩148,411 | +0.08% | 9.1천 |
|---|
| 2026.02.19 | ₩148,196 | ₩148,491 | ₩148,196 | ₩148,491 | +0.20% | 9.5천 |
|---|
| 2026.02.18 | ₩148,250 | ₩148,371 | ₩148,223 | ₩148,330 | +0.05% | 1.4만 |
|---|
| 2026.02.17 | ₩148,371 | ₩148,491 | ₩148,290 | ₩148,438 | +0.05% | 1.6만 |
|---|
| 2026.02.13 | ₩148,344 | ₩148,424 | ₩148,089 | ₩148,089 | -0.17% | 6천 |
|---|
| 2026.02.12 | ₩147,794 | ₩148,156 | ₩147,794 | ₩148,143 | +0.24% | 1.2만 |
|---|
| 2026.02.11 | ₩147,673 | ₩147,848 | ₩147,660 | ₩147,767 | +0.06% | 9.5천 |
|---|
| 2026.02.10 | ₩147,941 | ₩148,049 | ₩147,177 | ₩147,177 | -0.52% | 2.5만 |
|---|
| 2026.02.09 | ₩147,700 | ₩147,807 | ₩147,700 | ₩147,781 | +0.05% | 2.2만 |
|---|
| 2026.02.06 | ₩147,834 | ₩147,834 | ₩147,646 | ₩147,727 | -0.07% | 5.8만 |
|---|
| 2026.02.05 | ₩147,579 | ₩147,807 | ₩147,579 | ₩147,807 | +0.15% | 2.9만 |
|---|
| 2026.02.04 | ₩147,352 | ₩147,472 | ₩147,284 | ₩147,392 | +0.03% | 2.3만 |
|---|
| 2026.02.03 | ₩147,298 | ₩147,419 | ₩147,244 | ₩147,284 | -0.01% | 2만 |
|---|
| 2026.02.02 | ₩147,486 | ₩147,553 | ₩147,352 | ₩147,392 | -0.06% | 2만 |
|---|
| 2026.01.30 | ₩147,982 | ₩148,035 | ₩147,848 | ₩147,955 | -0.02% | 4.8만 |
|---|
| 2026.01.29 | ₩147,821 | ₩148,062 | ₩147,821 | ₩147,915 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩147,874 | ₩147,901 | ₩147,807 | ₩147,848 | -0.02% | 1.8만 |
|---|
| 2026.01.27 | ₩147,901 | ₩148,022 | ₩147,901 | ₩147,928 | +0.02% | 7.7천 |
|---|
| 2026.01.26 | ₩147,928 | ₩147,995 | ₩147,888 | ₩147,901 | -0.02% | 1.1만 |
|---|
| 2026.01.23 | ₩147,606 | ₩147,901 | ₩147,606 | ₩147,901 | +0.20% | 1.1만 |
|---|
| 2026.01.22 | ₩147,620 | ₩147,714 | ₩147,526 | ₩147,673 | +0.04% | 3.5만 |
|---|
| 2026.01.21 | ₩147,673 | ₩147,700 | ₩147,593 | ₩147,620 | -0.04% | 1.4만 |
|---|
| 2026.01.20 | ₩147,566 | ₩147,660 | ₩147,526 | ₩147,526 | -0.03% | 1.4만 |
|---|
| 2026.01.16 | ₩147,781 | ₩147,901 | ₩147,700 | ₩147,901 | +0.08% | 2.1만 |
|---|
| 2026.01.15 | ₩147,982 | ₩148,009 | ₩147,794 | ₩147,821 | -0.11% | 1.2만 |
|---|
| 2026.01.14 | ₩147,915 | ₩148,022 | ₩147,901 | ₩147,915 | 0.00% | 1.4만 |
|---|
| 2026.01.13 | ₩147,901 | ₩147,901 | ₩147,767 | ₩147,807 | -0.06% | 1.5만 |
|---|
| 2026.01.12 | ₩147,901 | ₩147,955 | ₩147,687 | ₩147,687 | -0.15% | 5.1만 |
|---|
| 2026.01.09 | ₩148,156 | ₩148,156 | ₩147,727 | ₩147,727 | -0.29% | 1.2만 |
|---|
| 2026.01.08 | ₩147,928 | ₩147,928 | ₩147,539 | ₩147,539 | -0.26% | 1.7만 |
|---|
| 2026.01.07 | ₩148,102 | ₩148,156 | ₩148,009 | ₩148,089 | -0.01% | 6.9천 |
|---|
| 2026.01.06 | ₩147,955 | ₩148,049 | ₩147,861 | ₩148,049 | +0.06% | 1.1만 |
|---|
| 2026.01.05 | ₩147,901 | ₩148,022 | ₩147,901 | ₩147,955 | +0.04% | 1.2만 |
|---|
| 2026.01.02 | ₩147,915 | ₩147,928 | ₩147,781 | ₩147,874 | -0.03% | 2만 |
|---|
| 2025.12.31 | ₩147,941 | ₩148,009 | ₩147,633 | ₩147,834 | -0.07% | 5.2천 |
|---|
| 2025.12.30 | ₩148,076 | ₩148,102 | ₩147,821 | ₩147,821 | -0.17% | 2.6만 |
|---|
| 2025.12.29 | ₩148,049 | ₩148,116 | ₩147,995 | ₩148,089 | +0.03% | 7.9천 |
|---|
| 2025.12.26 | ₩147,995 | ₩148,009 | ₩147,915 | ₩147,995 | 0.00% | 9.8천 |
|---|
| 2025.12.24 | ₩147,754 | ₩147,848 | ₩147,700 | ₩147,834 | +0.05% | 9.5천 |
|---|
| 2025.12.23 | ₩147,459 | ₩147,687 | ₩147,459 | ₩147,687 | +0.15% | 1.7만 |
|---|
| 2025.12.22 | ₩147,660 | ₩147,727 | ₩147,579 | ₩147,620 | -0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩147,767 | ₩147,781 | ₩147,700 | ₩147,740 | -0.02% | 9천 |
|---|
| 2025.12.18 | ₩148,290 | ₩148,330 | ₩148,062 | ₩148,304 | +0.01% | 1.6만 |
|---|
| 2025.12.17 | ₩147,982 | ₩148,129 | ₩147,941 | ₩147,941 | -0.03% | 1.6만 |
|---|
| 2025.12.16 | ₩147,888 | ₩148,062 | ₩147,888 | ₩148,062 | +0.12% | 1.1만 |
|---|
| 2025.12.15 | ₩147,941 | ₩147,968 | ₩147,861 | ₩147,915 | -0.02% | 8.6천 |
|---|
| 2025.12.12 | ₩147,714 | ₩147,834 | ₩147,620 | ₩147,740 | +0.02% | 1.2만 |
|---|
| 2025.12.11 | ₩148,022 | ₩148,049 | ₩147,821 | ₩147,861 | -0.11% | 1.2만 |
|---|
| 2025.12.10 | ₩147,512 | ₩147,807 | ₩147,512 | ₩147,807 | +0.20% | 1.5만 |
|---|
| 2025.12.09 | ₩147,714 | ₩147,714 | ₩147,526 | ₩147,566 | -0.10% | 8.3천 |
|---|
| 2025.12.08 | ₩147,700 | ₩147,700 | ₩147,499 | ₩147,620 | -0.05% | 1.3만 |
|---|
| 2025.12.05 | ₩147,848 | ₩147,901 | ₩147,687 | ₩147,687 | -0.11% | 1.2만 |
|---|
| 2025.12.04 | ₩147,955 | ₩147,968 | ₩147,848 | ₩147,941 | -0.01% | 2.2만 |
|---|
| 2025.12.03 | ₩147,982 | ₩148,102 | ₩147,955 | ₩148,089 | +0.07% | 1.3만 |
|---|
| 2025.12.02 | ₩147,781 | ₩147,928 | ₩147,767 | ₩147,915 | +0.09% | 1만 |
|---|
| 2025.12.01 | ₩147,834 | ₩147,928 | ₩147,794 | ₩147,834 | 0.00% | 7.2천 |
|---|
| 2025.11.28 | ₩148,679 | ₩148,706 | ₩148,478 | ₩148,585 | -0.06% | 1.1만 |
|---|
| 2025.11.26 | ₩148,545 | ₩148,625 | ₩148,424 | ₩148,612 | +0.05% | 1.5만 |
|---|
| 2025.11.25 | ₩148,344 | ₩148,639 | ₩148,344 | ₩148,558 | +0.14% | 1.6만 |
|---|
| 2025.11.24 | ₩148,464 | ₩148,545 | ₩148,384 | ₩148,505 | +0.03% | 8.3천 |
|---|
| 2025.11.21 | ₩148,397 | ₩148,491 | ₩147,968 | ₩147,968 | -0.29% | 2.6만 |
|---|
| 2025.11.20 | ₩148,102 | ₩148,277 | ₩148,062 | ₩148,062 | -0.03% | 2.3만 |
|---|
| 2025.11.19 | ₩148,129 | ₩148,129 | ₩147,955 | ₩147,968 | -0.11% | 3.4만 |
|---|
| 2025.11.18 | ₩148,250 | ₩148,250 | ₩148,022 | ₩148,102 | -0.10% | 9.5천 |
|---|
| 2025.11.17 | ₩147,794 | ₩148,076 | ₩147,231 | ₩148,009 | +0.15% | 2만 |
|---|
| 2025.11.14 | ₩148,143 | ₩148,143 | ₩147,928 | ₩147,941 | -0.14% | 1.5만 |
|---|
| 2025.11.13 | ₩148,076 | ₩148,250 | ₩148,009 | ₩148,022 | -0.04% | 3.7만 |
|---|
| 2025.11.12 | ₩148,210 | ₩148,250 | ₩147,687 | ₩147,687 | -0.35% | 4.2만 |
|---|
| 2025.11.11 | ₩148,089 | ₩148,196 | ₩147,593 | ₩148,196 | +0.07% | 1.1만 |
|---|
| 2025.11.10 | ₩148,035 | ₩148,102 | ₩147,861 | ₩148,102 | +0.05% | 4.9만 |
|---|
| 2025.11.07 | ₩147,982 | ₩148,344 | ₩147,982 | ₩148,116 | +0.09% | 1.3만 |
|---|
| 2025.11.06 | ₩147,915 | ₩148,102 | ₩147,915 | ₩148,089 | +0.12% | 1.4만 |
|---|
| 2025.11.05 | ₩147,794 | ₩147,807 | ₩147,512 | ₩147,526 | -0.18% | 3.4만 |
|---|
| 2025.11.04 | ₩147,874 | ₩147,995 | ₩147,821 | ₩147,995 | +0.08% | 1.1만 |
|---|
| 2025.11.03 | ₩146,681 | ₩147,767 | ₩146,681 | ₩147,646 | +0.66% | 2.2만 |
|---|
| 2025.10.31 | ₩148,236 | ₩148,384 | ₩148,236 | ₩148,330 | +0.06% | 1.1만 |
|---|
| 2025.10.30 | ₩148,156 | ₩148,330 | ₩148,102 | ₩148,250 | +0.06% | 7.7천 |
|---|
| 2025.10.29 | ₩148,666 | ₩148,666 | ₩148,250 | ₩148,330 | -0.23% | 3.3만 |
|---|
| 2025.10.28 | ₩148,558 | ₩148,719 | ₩148,531 | ₩148,679 | +0.08% | 1.2만 |
|---|
| 2025.10.27 | ₩148,491 | ₩148,639 | ₩148,438 | ₩148,599 | +0.07% | 7천 |
|---|
| 2025.10.24 | ₩148,572 | ₩148,786 | ₩148,572 | ₩148,786 | +0.14% | 1.9만 |
|---|
| 2025.10.23 | ₩148,652 | ₩148,652 | ₩148,478 | ₩148,518 | -0.09% | 1.3만 |
|---|
| 2025.10.22 | ₩148,639 | ₩148,840 | ₩148,397 | ₩148,746 | +0.07% | 1.4만 |
|---|
| 2025.10.21 | ₩148,652 | ₩148,746 | ₩148,518 | ₩148,746 | +0.06% | 7.5만 |
|---|
| 2025.10.20 | ₩148,451 | ₩148,572 | ₩148,451 | ₩148,545 | +0.06% | 6.2천 |
|---|
| 2025.10.17 | ₩148,545 | ₩148,545 | ₩148,411 | ₩148,464 | -0.05% | 1.3만 |
|---|
| 2025.10.16 | ₩148,263 | ₩148,652 | ₩148,263 | ₩148,585 | +0.22% | 7.4천 |
|---|
| 2025.10.15 | ₩148,304 | ₩148,424 | ₩148,196 | ₩148,250 | -0.04% | 9.5천 |
|---|
| 2025.10.14 | ₩148,250 | ₩148,371 | ₩148,196 | ₩148,330 | +0.05% | 9.8천 |
|---|
| 2025.10.13 | ₩148,035 | ₩148,210 | ₩148,009 | ₩148,169 | +0.09% | 1.1만 |
|---|
| 2025.10.10 | ₩147,794 | ₩148,210 | ₩147,794 | ₩148,116 | +0.22% | 1.3만 |
|---|