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 | ₩141,945 | ₩142,092 | ₩141,852 | ₩141,972 | +0.02% | 1.5만 |
| 2026.10.08 | ₩141,758 | ₩142,065 | ₩141,665 | ₩141,998 | +0.17% | 2.5만 |
| 2026.10.07 | ₩141,638 | ₩142,025 | ₩141,571 | ₩141,798 | +0.11% | 2.9만 |
| 2026.10.06 | ₩142,012 | ₩142,079 | ₩141,838 | ₩141,865 | -0.10% | 3.8만 |
| 2026.10.05 | ₩141,878 | ₩141,878 | ₩141,518 | ₩141,718 | -0.11% | 1.8만 |
| 2026.10.02 | ₩142,252 | ₩142,346 | ₩141,731 | ₩141,905 | -0.24% | 3.6만 |
| 2026.10.01 | ₩141,825 | ₩142,533 | ₩141,718 | ₩142,265 | +0.31% | 6.5만 |
| 2026.09.30 | ₩142,199 | ₩142,653 | ₩142,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,279 |
| +0.06% |
| 7.7만 |
| 2026.09.29 | ₩142,319 | ₩142,599 | ₩142,265 | ₩142,559 | +0.17% | 5.3만 |
|---|
| 2026.09.28 | ₩142,452 | ₩142,639 | ₩142,386 | ₩142,506 | +0.04% | 1.4만 |
|---|
| 2026.09.25 | ₩142,613 | ₩142,987 | ₩142,519 | ₩142,920 | +0.22% | 2.3만 |
|---|
| 2026.09.24 | ₩142,893 | ₩142,933 | ₩142,626 | ₩142,706 | -0.13% | 1.5만 |
|---|
| 2026.09.23 | ₩143,214 | ₩143,214 | ₩142,679 | ₩142,786 | -0.30% | 1.1만 |
|---|
| 2026.09.22 | ₩143,654 | ₩143,654 | ₩143,401 | ₩143,574 | -0.06% | 2만 |
|---|
| 2026.09.21 | ₩143,467 | ₩143,561 | ₩143,401 | ₩143,521 | +0.04% | 1.2만 |
|---|
| 2026.09.18 | ₩143,240 | ₩143,414 | ₩143,240 | ₩143,347 | +0.07% | 1.7만 |
|---|
| 2026.09.17 | ₩143,441 | ₩143,668 | ₩143,441 | ₩143,574 | +0.09% | 1.7만 |
|---|
| 2026.09.16 | ₩143,267 | ₩143,654 | ₩143,147 | ₩143,200 | -0.05% | 1.1만 |
|---|
| 2026.09.15 | ₩143,187 | ₩143,427 | ₩143,187 | ₩143,320 | +0.09% | 1.5만 |
|---|
| 2026.09.14 | ₩143,427 | ₩143,614 | ₩143,294 | ₩143,454 | +0.02% | 3만 |
|---|
| 2026.09.11 | ₩143,601 | ₩143,734 | ₩143,387 | ₩143,441 | -0.11% | 1.4만 |
|---|
| 2026.09.10 | ₩143,815 | ₩144,095 | ₩143,574 | ₩143,574 | -0.17% | 1.1만 |
|---|
| 2026.09.09 | ₩144,255 | ₩144,269 | ₩144,015 | ₩144,015 | -0.17% | 3.6만 |
|---|
| 2026.09.08 | ₩144,389 | ₩144,456 | ₩144,269 | ₩144,269 | -0.08% | 1.4만 |
|---|
| 2026.09.04 | ₩144,469 | ₩144,536 | ₩144,322 | ₩144,376 | -0.06% | 2.2만 |
|---|
| 2026.09.03 | ₩144,456 | ₩144,589 | ₩144,429 | ₩144,496 | +0.03% | 2.9만 |
|---|
| 2026.09.02 | ₩144,095 | ₩144,469 | ₩144,095 | ₩144,295 | +0.14% | 1.3만 |
|---|
| 2026.09.01 | ₩144,282 | ₩144,282 | ₩144,002 | ₩144,148 | -0.09% | 1.9만 |
|---|
| 2026.08.31 | ₩144,683 | ₩144,789 | ₩144,603 | ₩144,696 | +0.01% | 1.9만 |
|---|
| 2026.08.28 | ₩145,030 | ₩145,097 | ₩144,803 | ₩144,816 | -0.15% | 1.3만 |
|---|
| 2026.08.27 | ₩145,110 | ₩145,217 | ₩145,110 | ₩145,190 | +0.06% | 9.2천 |
|---|
| 2026.08.26 | ₩144,950 | ₩145,270 | ₩144,950 | ₩145,230 | +0.19% | 1.2만 |
|---|
| 2026.08.25 | ₩144,816 | ₩146,232 | ₩144,429 | ₩145,484 | +0.46% | 1만 |
|---|
| 2026.08.24 | ₩144,963 | ₩145,764 | ₩144,803 | ₩145,270 | +0.21% | 3.2만 |
|---|
| 2026.08.21 | ₩145,057 | ₩145,738 | ₩144,830 | ₩144,830 | -0.16% | 59.6만 |
|---|
| 2026.08.20 | ₩144,990 | ₩145,284 | ₩144,990 | ₩145,270 | +0.19% | 1.1만 |
|---|
| 2026.08.19 | ₩145,310 | ₩145,350 | ₩145,150 | ₩145,350 | +0.03% | 1.7만 |
|---|
| 2026.08.18 | ₩144,923 | ₩145,177 | ₩144,923 | ₩145,083 | +0.11% | 1.1만 |
|---|
| 2026.08.17 | ₩144,976 | ₩145,217 | ₩144,976 | ₩145,137 | +0.11% | 1.7만 |
|---|
| 2026.08.14 | ₩145,350 | ₩145,364 | ₩145,097 | ₩145,137 | -0.15% | 8.2천 |
|---|
| 2026.08.13 | ₩145,190 | ₩145,457 | ₩145,190 | ₩145,457 | +0.18% | 1.4만 |
|---|
| 2026.08.12 | ₩145,110 | ₩145,177 | ₩144,950 | ₩144,963 | -0.10% | 1.2만 |
|---|
| 2026.08.11 | ₩144,830 | ₩144,883 | ₩144,803 | ₩144,856 | +0.02% | 7.8천 |
|---|
| 2026.08.10 | ₩144,843 | ₩144,843 | ₩144,696 | ₩144,696 | -0.10% | 2.9만 |
|---|
| 2026.08.07 | ₩145,137 | ₩145,137 | ₩144,910 | ₩145,110 | -0.02% | 2만 |
|---|
| 2026.08.06 | ₩144,856 | ₩144,950 | ₩144,816 | ₩144,883 | +0.02% | 5.4만 |
|---|
| 2026.08.05 | ₩144,830 | ₩144,923 | ₩144,803 | ₩144,883 | +0.04% | 1.7만 |
|---|
| 2026.08.04 | ₩144,816 | ₩144,990 | ₩144,816 | ₩144,856 | +0.03% | 1.2만 |
|---|
| 2026.08.03 | ₩144,562 | ₩144,736 | ₩144,549 | ₩144,643 | +0.06% | 9.7천 |
|---|
| 2026.07.31 | ₩144,789 | ₩145,377 | ₩144,656 | ₩144,816 | +0.02% | 1.9만 |
|---|
| 2026.07.30 | ₩145,030 | ₩145,203 | ₩144,950 | ₩144,990 | -0.03% | 7.7천 |
|---|
| 2026.07.29 | ₩145,123 | ₩145,177 | ₩144,843 | ₩144,923 | -0.14% | 1.2만 |
|---|
| 2026.07.28 | ₩144,936 | ₩145,163 | ₩144,936 | ₩145,057 | +0.08% | 2.9만 |
|---|
| 2026.07.27 | ₩144,896 | ₩145,043 | ₩144,896 | ₩145,043 | +0.10% | 7천 |
|---|
| 2026.07.24 | ₩144,856 | ₩144,990 | ₩144,803 | ₩144,843 | -0.01% | 1.4만 |
|---|
| 2026.07.23 | ₩144,656 | ₩145,551 | ₩144,576 | ₩144,736 | +0.06% | 2.2만 |
|---|
| 2026.07.22 | ₩144,789 | ₩145,003 | ₩144,789 | ₩144,856 | +0.05% | 1.3만 |
|---|
| 2026.07.21 | ₩144,896 | ₩145,017 | ₩144,896 | ₩144,923 | +0.02% | 1.5만 |
|---|
| 2026.07.20 | ₩145,244 | ₩145,244 | ₩145,083 | ₩145,163 | -0.06% | 7.5천 |
|---|
| 2026.07.17 | ₩145,217 | ₩145,350 | ₩145,097 | ₩145,217 | 0.00% | 1.8만 |
|---|
| 2026.07.16 | ₩145,137 | ₩145,163 | ₩144,776 | ₩145,110 | -0.02% | 2만 |
|---|
| 2026.07.15 | ₩145,244 | ₩145,577 | ₩145,244 | ₩145,497 | +0.17% | 1.3만 |
|---|
| 2026.07.14 | ₩145,163 | ₩145,284 | ₩145,123 | ₩145,230 | +0.05% | 1만 |
|---|
| 2026.07.13 | ₩145,057 | ₩145,057 | ₩144,910 | ₩144,936 | -0.08% | 5.6천 |
|---|
| 2026.07.10 | ₩145,244 | ₩145,324 | ₩145,057 | ₩145,057 | -0.13% | 8.7천 |
|---|
| 2026.07.09 | ₩145,150 | ₩145,404 | ₩145,150 | ₩145,324 | +0.12% | 9.9천 |
|---|
| 2026.07.08 | ₩145,150 | ₩145,190 | ₩145,003 | ₩145,123 | -0.02% | 1만 |
|---|
| 2026.07.07 | ₩145,404 | ₩145,551 | ₩144,763 | ₩145,284 | -0.08% | 2.7만 |
|---|
| 2026.07.06 | ₩145,604 | ₩145,711 | ₩145,471 | ₩145,644 | +0.03% | 1.2만 |
|---|
| 2026.07.02 | ₩145,190 | ₩145,551 | ₩145,190 | ₩145,350 | +0.11% | 1.2만 |
|---|
| 2026.07.01 | ₩145,310 | ₩145,390 | ₩145,110 | ₩145,244 | -0.05% | 1.3만 |
|---|
| 2026.06.30 | ₩146,058 | ₩146,125 | ₩145,871 | ₩145,938 | -0.08% | 2.8만 |
|---|
| 2026.06.29 | ₩146,178 | ₩146,245 | ₩146,152 | ₩146,245 | +0.05% | 8.7천 |
|---|
| 2026.06.26 | ₩145,991 | ₩146,419 | ₩145,991 | ₩146,245 | +0.17% | 8.2천 |
|---|
| 2026.06.25 | ₩146,085 | ₩146,218 | ₩146,045 | ₩146,098 | +0.01% | 1.1만 |
|---|
| 2026.06.24 | ₩145,938 | ₩146,031 | ₩145,764 | ₩145,991 | +0.04% | 9.5천 |
|---|
| 2026.06.23 | ₩145,377 | ₩145,684 | ₩145,377 | ₩145,617 | +0.17% | 9.1천 |
|---|
| 2026.06.22 | ₩145,511 | ₩145,537 | ₩145,284 | ₩145,431 | -0.06% | 2만 |
|---|
| 2026.06.18 | ₩145,764 | ₩145,844 | ₩145,658 | ₩145,724 | -0.03% | 8.3천 |
|---|
| 2026.06.17 | ₩145,911 | ₩145,978 | ₩145,564 | ₩145,564 | -0.24% | 9천 |
|---|
| 2026.06.16 | ₩145,791 | ₩145,978 | ₩145,751 | ₩145,898 | +0.07% | 1.1만 |
|---|
| 2026.06.15 | ₩145,431 | ₩145,644 | ₩145,431 | ₩145,644 | +0.15% | 9.8천 |
|---|
| 2026.06.12 | ₩145,604 | ₩145,698 | ₩145,537 | ₩145,631 | +0.02% | 2.8만 |
|---|
| 2026.06.11 | ₩145,297 | ₩145,698 | ₩145,244 | ₩145,698 | +0.28% | 5.8천 |
|---|
| 2026.06.10 | ₩145,217 | ₩145,337 | ₩145,217 | ₩145,257 | +0.03% | 6.3천 |
|---|
| 2026.06.09 | ₩145,163 | ₩145,297 | ₩145,163 | ₩145,257 | +0.06% | 4.8천 |
|---|
| 2026.06.08 | ₩145,163 | ₩145,270 | ₩145,070 | ₩145,070 | -0.06% | 8.4천 |
|---|
| 2026.06.05 | ₩145,230 | ₩145,230 | ₩145,097 | ₩145,123 | -0.07% | 8.8천 |
|---|
| 2026.06.04 | ₩145,364 | ₩145,431 | ₩145,297 | ₩145,350 | -0.01% | 1.1만 |
|---|
| 2026.06.03 | ₩145,310 | ₩145,310 | ₩145,163 | ₩145,270 | -0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩145,390 | ₩145,484 | ₩145,270 | ₩145,457 | +0.05% | 1.2만 |
|---|
| 2026.06.01 | ₩145,123 | ₩145,310 | ₩145,097 | ₩145,310 | +0.13% | 8.7천 |
|---|
| 2026.05.29 | ₩146,125 | ₩146,245 | ₩146,005 | ₩146,005 | -0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩145,844 | ₩146,045 | ₩145,844 | ₩146,018 | +0.12% | 1.1만 |
|---|
| 2026.05.27 | ₩145,778 | ₩145,925 | ₩145,671 | ₩145,671 | -0.07% | 1.3만 |
|---|
| 2026.05.26 | ₩145,764 | ₩145,764 | ₩145,631 | ₩145,711 | -0.04% | 9.4천 |
|---|
| 2026.05.22 | ₩145,644 | ₩145,644 | ₩145,203 | ₩145,537 | -0.07% | 8.1천 |
|---|
| 2026.05.21 | ₩145,017 | ₩145,390 | ₩144,990 | ₩145,350 | +0.23% | 1.2만 |
|---|
| 2026.05.20 | ₩144,923 | ₩145,390 | ₩144,923 | ₩145,350 | +0.29% | 7.6천 |
|---|
| 2026.05.19 | ₩144,763 | ₩144,936 | ₩144,616 | ₩144,883 | +0.08% | 1.1만 |
|---|
| 2026.05.18 | ₩145,244 | ₩145,257 | ₩145,123 | ₩145,203 | -0.03% | 1.3만 |
|---|
| 2026.05.15 | ₩145,324 | ₩145,324 | ₩145,217 | ₩145,217 | -0.07% | 5.4천 |
|---|
| 2026.05.14 | ₩145,617 | ₩145,738 | ₩145,591 | ₩145,604 | -0.01% | 4.4천 |
|---|
| 2026.05.13 | ₩145,617 | ₩145,711 | ₩145,577 | ₩145,671 | +0.04% | 1.3만 |
|---|
| 2026.05.12 | ₩145,591 | ₩145,658 | ₩145,564 | ₩145,631 | +0.03% | 1.7만 |
|---|
| 2026.05.11 | ₩146,031 | ₩146,045 | ₩145,885 | ₩145,885 | -0.10% | 1.2만 |
|---|
| 2026.05.08 | ₩146,205 | ₩146,205 | ₩145,991 | ₩146,098 | -0.07% | 8.8천 |
|---|
| 2026.05.07 | ₩146,379 | ₩146,379 | ₩145,885 | ₩145,925 | -0.31% | 7.8천 |
|---|
| 2026.05.06 | ₩146,125 | ₩146,285 | ₩146,058 | ₩146,258 | +0.09% | 1.3만 |
|---|
| 2026.05.05 | ₩146,005 | ₩146,005 | ₩145,858 | ₩145,858 | -0.10% | 5.2만 |
|---|
| 2026.05.04 | ₩145,911 | ₩145,965 | ₩145,711 | ₩145,764 | -0.10% | 5.1천 |
|---|
| 2026.05.01 | ₩146,005 | ₩146,178 | ₩145,978 | ₩146,085 | +0.05% | 7.8천 |
|---|
| 2026.04.30 | ₩146,419 | ₩146,579 | ₩146,339 | ₩146,339 | -0.05% | 2만 |
|---|
| 2026.04.29 | ₩146,419 | ₩146,445 | ₩146,299 | ₩146,312 | -0.07% | 8.6천 |
|---|
| 2026.04.28 | ₩146,566 | ₩146,659 | ₩146,566 | ₩146,619 | +0.04% | 8.5천 |
|---|
| 2026.04.27 | ₩146,766 | ₩146,846 | ₩146,713 | ₩146,753 | -0.01% | 1.2만 |
|---|
| 2026.04.24 | ₩146,552 | ₩146,926 | ₩146,552 | ₩146,873 | +0.22% | 9.7천 |
|---|
| 2026.04.23 | ₩146,753 | ₩146,859 | ₩146,606 | ₩146,699 | -0.04% | 1.3만 |
|---|
| 2026.04.22 | ₩146,806 | ₩146,873 | ₩146,766 | ₩146,779 | -0.02% | 7.3천 |
|---|
| 2026.04.21 | ₩146,846 | ₩146,846 | ₩146,512 | ₩146,512 | -0.23% | 1.6만 |
|---|
| 2026.04.20 | ₩146,980 | ₩147,060 | ₩146,819 | ₩147,006 | +0.02% | 1.4만 |
|---|
| 2026.04.17 | ₩146,913 | ₩147,207 | ₩146,913 | ₩147,127 | +0.15% | 6.9만 |
|---|
| 2026.04.16 | ₩146,766 | ₩146,766 | ₩146,659 | ₩146,699 | -0.05% | 7.4천 |
|---|
| 2026.04.15 | ₩146,713 | ₩146,753 | ₩146,659 | ₩146,726 | +0.01% | 5천 |
|---|
| 2026.04.14 | ₩146,699 | ₩146,900 | ₩146,659 | ₩146,873 | +0.12% | 2.5만 |
|---|
| 2026.04.13 | ₩146,432 | ₩146,900 | ₩146,405 | ₩146,713 | +0.19% | 1.6만 |
|---|
| 2026.04.10 | ₩146,526 | ₩146,526 | ₩146,218 | ₩146,392 | -0.09% | 1.8만 |
|---|
| 2026.04.09 | ₩146,419 | ₩146,659 | ₩146,365 | ₩146,552 | +0.09% | 6.2천 |
|---|
| 2026.04.08 | ₩146,659 | ₩146,686 | ₩146,499 | ₩146,686 | +0.02% | 1.4만 |
|---|
| 2026.04.07 | ₩146,031 | ₩146,312 | ₩145,711 | ₩146,312 | +0.19% | 2.3만 |
|---|
| 2026.04.06 | ₩145,965 | ₩146,098 | ₩145,938 | ₩146,085 | +0.08% | 5.6만 |
|---|
| 2026.04.02 | ₩146,018 | ₩147,020 | ₩146,018 | ₩146,178 | +0.11% | 1.2만 |
|---|
| 2026.04.01 | ₩146,005 | ₩146,138 | ₩146,005 | ₩146,072 | +0.05% | 1.7만 |
|---|
| 2026.03.31 | ₩146,753 | ₩146,819 | ₩146,419 | ₩146,512 | -0.16% | 5.1만 |
|---|
| 2026.03.30 | ₩146,472 | ₩146,686 | ₩146,472 | ₩146,672 | +0.14% | 1.2만 |
|---|
| 2026.03.27 | ₩145,911 | ₩146,245 | ₩145,911 | ₩146,165 | +0.17% | 1.4만 |
|---|
| 2026.03.26 | ₩146,392 | ₩146,392 | ₩146,031 | ₩146,031 | -0.25% | 4.2천 |
|---|
| 2026.03.25 | ₩146,419 | ₩146,659 | ₩146,379 | ₩146,632 | +0.15% | 2.4만 |
|---|
| 2026.03.24 | ₩146,031 | ₩146,339 | ₩146,005 | ₩146,285 | +0.17% | 1.6만 |
|---|
| 2026.03.23 | ₩146,072 | ₩146,499 | ₩146,045 | ₩146,419 | +0.24% | 2만 |
|---|
| 2026.03.20 | ₩146,178 | ₩146,218 | ₩145,230 | ₩146,005 | -0.12% | 1.6만 |
|---|
| 2026.03.19 | ₩146,232 | ₩146,913 | ₩146,232 | ₩146,806 | +0.39% | 2.8만 |
|---|
| 2026.03.18 | ₩146,632 | ₩146,886 | ₩146,619 | ₩146,699 | +0.05% | 3.2만 |
|---|
| 2026.03.17 | ₩146,766 | ₩146,819 | ₩146,753 | ₩146,753 | -0.01% | 8.5천 |
|---|
| 2026.03.16 | ₩146,606 | ₩146,766 | ₩146,539 | ₩146,726 | +0.08% | 1.9만 |
|---|
| 2026.03.13 | ₩146,552 | ₩146,646 | ₩146,005 | ₩146,005 | -0.37% | 1.5만 |
|---|
| 2026.03.12 | ₩146,646 | ₩146,672 | ₩146,285 | ₩146,486 | -0.11% | 19.1만 |
|---|
| 2026.03.11 | ₩146,846 | ₩146,900 | ₩146,753 | ₩146,793 | -0.04% | 1.4만 |
|---|
| 2026.03.10 | ₩147,167 | ₩147,220 | ₩147,006 | ₩147,006 | -0.11% | 1.2만 |
|---|
| 2026.03.09 | ₩146,913 | ₩147,340 | ₩146,886 | ₩147,340 | +0.29% | 2.2만 |
|---|
| 2026.03.06 | ₩146,873 | ₩147,233 | ₩146,873 | ₩147,033 | +0.11% | 1.3만 |
|---|
| 2026.03.05 | ₩146,953 | ₩147,180 | ₩146,846 | ₩147,167 | +0.15% | 2.2만 |
|---|
| 2026.03.04 | ₩147,273 | ₩147,327 | ₩147,153 | ₩147,167 | -0.07% | 5.9만 |
|---|
| 2026.03.03 | ₩147,073 | ₩147,394 | ₩147,046 | ₩147,287 | +0.15% | 1만 |
|---|
| 2026.03.02 | ₩147,581 | ₩147,581 | ₩146,686 | ₩147,313 | -0.18% | 2.9만 |
|---|
| 2026.02.27 | ₩148,141 | ₩148,222 | ₩148,088 | ₩148,182 | +0.03% | 1.7만 |
|---|
| 2026.02.26 | ₩147,928 | ₩148,075 | ₩147,247 | ₩147,821 | -0.07% | 9.7만 |
|---|
| 2026.02.25 | ₩147,874 | ₩148,008 | ₩147,874 | ₩147,941 | +0.05% | 1.2만 |
|---|
| 2026.02.24 | ₩147,941 | ₩148,008 | ₩147,914 | ₩147,955 | +0.01% | 9.3천 |
|---|
| 2026.02.23 | ₩147,781 | ₩148,021 | ₩147,781 | ₩147,928 | +0.10% | 3.2만 |
|---|
| 2026.02.20 | ₩147,687 | ₩147,808 | ₩147,647 | ₩147,808 | +0.08% | 9.1천 |
|---|
| 2026.02.19 | ₩147,594 | ₩147,888 | ₩147,594 | ₩147,888 | +0.20% | 9.5천 |
|---|
| 2026.02.18 | ₩147,647 | ₩147,768 | ₩147,621 | ₩147,727 | +0.05% | 1.4만 |
|---|
| 2026.02.17 | ₩147,768 | ₩147,888 | ₩147,687 | ₩147,834 | +0.05% | 1.6만 |
|---|
| 2026.02.13 | ₩147,741 | ₩147,821 | ₩147,487 | ₩147,487 | -0.17% | 6천 |
|---|
| 2026.02.12 | ₩147,193 | ₩147,554 | ₩147,193 | ₩147,541 | +0.24% | 1.2만 |
|---|
| 2026.02.11 | ₩147,073 | ₩147,247 | ₩147,060 | ₩147,167 | +0.06% | 9.5천 |
|---|
| 2026.02.10 | ₩147,340 | ₩147,447 | ₩146,579 | ₩146,579 | -0.52% | 2.5만 |
|---|
| 2026.02.09 | ₩147,100 | ₩147,207 | ₩147,100 | ₩147,180 | +0.05% | 2.2만 |
|---|
| 2026.02.06 | ₩147,233 | ₩147,233 | ₩147,046 | ₩147,127 | -0.07% | 5.8만 |
|---|
| 2026.02.05 | ₩146,980 | ₩147,207 | ₩146,980 | ₩147,207 | +0.15% | 2.9만 |
|---|
| 2026.02.04 | ₩146,753 | ₩146,873 | ₩146,686 | ₩146,793 | +0.03% | 2.3만 |
|---|
| 2026.02.03 | ₩146,699 | ₩146,819 | ₩146,646 | ₩146,686 | -0.01% | 2만 |
|---|
| 2026.02.02 | ₩146,886 | ₩146,953 | ₩146,753 | ₩146,793 | -0.06% | 2만 |
|---|
| 2026.01.30 | ₩147,380 | ₩147,434 | ₩147,247 | ₩147,354 | -0.02% | 4.8만 |
|---|
| 2026.01.29 | ₩147,220 | ₩147,460 | ₩147,220 | ₩147,313 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩147,273 | ₩147,300 | ₩147,207 | ₩147,247 | -0.02% | 1.8만 |
|---|
| 2026.01.27 | ₩147,300 | ₩147,420 | ₩147,300 | ₩147,327 | +0.02% | 7.7천 |
|---|
| 2026.01.26 | ₩147,327 | ₩147,394 | ₩147,287 | ₩147,300 | -0.02% | 1.1만 |
|---|
| 2026.01.23 | ₩147,006 | ₩147,300 | ₩147,006 | ₩147,300 | +0.20% | 1.1만 |
|---|
| 2026.01.22 | ₩147,020 | ₩147,113 | ₩146,926 | ₩147,073 | +0.04% | 3.5만 |
|---|
| 2026.01.21 | ₩147,073 | ₩147,100 | ₩146,993 | ₩147,020 | -0.04% | 1.4만 |
|---|
| 2026.01.20 | ₩146,966 | ₩147,060 | ₩146,926 | ₩146,926 | -0.03% | 1.4만 |
|---|
| 2026.01.16 | ₩147,180 | ₩147,300 | ₩147,100 | ₩147,300 | +0.08% | 2.1만 |
|---|
| 2026.01.15 | ₩147,380 | ₩147,407 | ₩147,193 | ₩147,220 | -0.11% | 1.2만 |
|---|
| 2026.01.14 | ₩147,313 | ₩147,420 | ₩147,300 | ₩147,313 | 0.00% | 1.4만 |
|---|
| 2026.01.13 | ₩147,300 | ₩147,300 | ₩147,167 | ₩147,207 | -0.06% | 1.5만 |
|---|
| 2026.01.12 | ₩147,300 | ₩147,354 | ₩147,086 | ₩147,086 | -0.15% | 5.1만 |
|---|
| 2026.01.09 | ₩147,554 | ₩147,554 | ₩147,127 | ₩147,127 | -0.29% | 1.2만 |
|---|
| 2026.01.08 | ₩147,327 | ₩147,327 | ₩146,940 | ₩146,940 | -0.26% | 1.7만 |
|---|
| 2026.01.07 | ₩147,500 | ₩147,554 | ₩147,407 | ₩147,487 | -0.01% | 6.9천 |
|---|
| 2026.01.06 | ₩147,354 | ₩147,447 | ₩147,260 | ₩147,447 | +0.06% | 1.1만 |
|---|
| 2026.01.05 | ₩147,300 | ₩147,420 | ₩147,300 | ₩147,354 | +0.04% | 1.2만 |
|---|
| 2026.01.02 | ₩147,313 | ₩147,327 | ₩147,180 | ₩147,273 | -0.03% | 2만 |
|---|
| 2025.12.31 | ₩147,340 | ₩147,407 | ₩147,033 | ₩147,233 | -0.07% | 5.2천 |
|---|
| 2025.12.30 | ₩147,474 | ₩147,500 | ₩147,220 | ₩147,220 | -0.17% | 2.6만 |
|---|
| 2025.12.29 | ₩147,447 | ₩147,514 | ₩147,394 | ₩147,487 | +0.03% | 7.9천 |
|---|
| 2025.12.26 | ₩147,394 | ₩147,407 | ₩147,313 | ₩147,394 | 0.00% | 9.8천 |
|---|
| 2025.12.24 | ₩147,153 | ₩147,247 | ₩147,100 | ₩147,233 | +0.05% | 9.5천 |
|---|
| 2025.12.23 | ₩146,859 | ₩147,086 | ₩146,859 | ₩147,086 | +0.15% | 1.7만 |
|---|
| 2025.12.22 | ₩147,060 | ₩147,127 | ₩146,980 | ₩147,020 | -0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩147,167 | ₩147,180 | ₩147,100 | ₩147,140 | -0.02% | 9천 |
|---|
| 2025.12.18 | ₩147,687 | ₩147,727 | ₩147,460 | ₩147,701 | +0.01% | 1.6만 |
|---|
| 2025.12.17 | ₩147,380 | ₩147,527 | ₩147,340 | ₩147,340 | -0.03% | 1.6만 |
|---|
| 2025.12.16 | ₩147,287 | ₩147,460 | ₩147,287 | ₩147,460 | +0.12% | 1.1만 |
|---|
| 2025.12.15 | ₩147,340 | ₩147,367 | ₩147,260 | ₩147,313 | -0.02% | 8.6천 |
|---|
| 2025.12.12 | ₩147,113 | ₩147,233 | ₩147,020 | ₩147,140 | +0.02% | 1.2만 |
|---|
| 2025.12.11 | ₩147,420 | ₩147,447 | ₩147,220 | ₩147,260 | -0.11% | 1.2만 |
|---|
| 2025.12.10 | ₩146,913 | ₩147,207 | ₩146,913 | ₩147,207 | +0.20% | 1.5만 |
|---|
| 2025.12.09 | ₩147,113 | ₩147,113 | ₩146,926 | ₩146,966 | -0.10% | 8.3천 |
|---|
| 2025.12.08 | ₩147,100 | ₩147,100 | ₩146,900 | ₩147,020 | -0.05% | 1.3만 |
|---|
| 2025.12.05 | ₩147,247 | ₩147,300 | ₩147,086 | ₩147,086 | -0.11% | 1.2만 |
|---|
| 2025.12.04 | ₩147,354 | ₩147,367 | ₩147,247 | ₩147,340 | -0.01% | 2.2만 |
|---|
| 2025.12.03 | ₩147,380 | ₩147,500 | ₩147,354 | ₩147,487 | +0.07% | 1.3만 |
|---|
| 2025.12.02 | ₩147,180 | ₩147,327 | ₩147,167 | ₩147,313 | +0.09% | 1만 |
|---|
| 2025.12.01 | ₩147,233 | ₩147,327 | ₩147,193 | ₩147,233 | 0.00% | 7.2천 |
|---|
| 2025.11.28 | ₩148,075 | ₩148,101 | ₩147,874 | ₩147,981 | -0.06% | 1.1만 |
|---|
| 2025.11.26 | ₩147,941 | ₩148,021 | ₩147,821 | ₩148,008 | +0.05% | 1.5만 |
|---|
| 2025.11.25 | ₩147,741 | ₩148,035 | ₩147,741 | ₩147,955 | +0.14% | 1.6만 |
|---|
| 2025.11.24 | ₩147,861 | ₩147,941 | ₩147,781 | ₩147,901 | +0.03% | 8.3천 |
|---|
| 2025.11.21 | ₩147,794 | ₩147,888 | ₩147,367 | ₩147,367 | -0.29% | 2.6만 |
|---|
| 2025.11.20 | ₩147,500 | ₩147,674 | ₩147,460 | ₩147,460 | -0.03% | 2.3만 |
|---|
| 2025.11.19 | ₩147,527 | ₩147,527 | ₩147,354 | ₩147,367 | -0.11% | 3.4만 |
|---|
| 2025.11.18 | ₩147,647 | ₩147,647 | ₩147,420 | ₩147,500 | -0.10% | 9.5천 |
|---|
| 2025.11.17 | ₩147,193 | ₩147,474 | ₩146,632 | ₩147,407 | +0.15% | 2만 |
|---|
| 2025.11.14 | ₩147,541 | ₩147,541 | ₩147,327 | ₩147,340 | -0.14% | 1.5만 |
|---|
| 2025.11.13 | ₩147,474 | ₩147,647 | ₩147,407 | ₩147,420 | -0.04% | 3.7만 |
|---|
| 2025.11.12 | ₩147,607 | ₩147,647 | ₩147,086 | ₩147,086 | -0.35% | 4.2만 |
|---|
| 2025.11.11 | ₩147,487 | ₩147,594 | ₩146,993 | ₩147,594 | +0.07% | 1.1만 |
|---|
| 2025.11.10 | ₩147,434 | ₩147,500 | ₩147,260 | ₩147,500 | +0.05% | 4.9만 |
|---|
| 2025.11.07 | ₩147,380 | ₩147,741 | ₩147,380 | ₩147,514 | +0.09% | 1.3만 |
|---|
| 2025.11.06 | ₩147,313 | ₩147,500 | ₩147,313 | ₩147,487 | +0.12% | 1.4만 |
|---|
| 2025.11.05 | ₩147,193 | ₩147,207 | ₩146,913 | ₩146,926 | -0.18% | 3.4만 |
|---|
| 2025.11.04 | ₩147,273 | ₩147,394 | ₩147,220 | ₩147,394 | +0.08% | 1.1만 |
|---|
| 2025.11.03 | ₩146,085 | ₩147,167 | ₩146,085 | ₩147,046 | +0.66% | 2.2만 |
|---|
| 2025.10.31 | ₩147,634 | ₩147,781 | ₩147,634 | ₩147,727 | +0.06% | 1.1만 |
|---|
| 2025.10.30 | ₩147,554 | ₩147,727 | ₩147,500 | ₩147,647 | +0.06% | 7.7천 |
|---|
| 2025.10.29 | ₩148,061 | ₩148,061 | ₩147,647 | ₩147,727 | -0.23% | 3.3만 |
|---|
| 2025.10.28 | ₩147,955 | ₩148,115 | ₩147,928 | ₩148,075 | +0.08% | 1.2만 |
|---|
| 2025.10.27 | ₩147,888 | ₩148,035 | ₩147,834 | ₩147,995 | +0.07% | 7천 |
|---|
| 2025.10.24 | ₩147,968 | ₩148,182 | ₩147,968 | ₩148,182 | +0.14% | 1.9만 |
|---|
| 2025.10.23 | ₩148,048 | ₩148,048 | ₩147,874 | ₩147,914 | -0.09% | 1.3만 |
|---|
| 2025.10.22 | ₩148,035 | ₩148,235 | ₩147,794 | ₩148,141 | +0.07% | 1.4만 |
|---|
| 2025.10.21 | ₩148,048 | ₩148,141 | ₩147,914 | ₩148,141 | +0.06% | 7.5만 |
|---|
| 2025.10.20 | ₩147,848 | ₩147,968 | ₩147,848 | ₩147,941 | +0.06% | 6.2천 |
|---|
| 2025.10.17 | ₩147,941 | ₩147,941 | ₩147,808 | ₩147,861 | -0.05% | 1.3만 |
|---|
| 2025.10.16 | ₩147,661 | ₩148,048 | ₩147,661 | ₩147,981 | +0.22% | 7.4천 |
|---|
| 2025.10.15 | ₩147,701 | ₩147,821 | ₩147,594 | ₩147,647 | -0.04% | 9.5천 |
|---|
| 2025.10.14 | ₩147,647 | ₩147,768 | ₩147,594 | ₩147,727 | +0.05% | 9.8천 |
|---|
| 2025.10.13 | ₩147,434 | ₩147,607 | ₩147,407 | ₩147,567 | +0.09% | 1.1만 |
|---|
| 2025.10.10 | ₩147,193 | ₩147,607 | ₩147,193 | ₩147,514 | +0.22% | 1.3만 |
|---|