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 | ₩142,054 | ₩142,201 | ₩141,961 | ₩142,081 | +0.02% | 1.5만 |
| 2026.10.08 | ₩141,867 | ₩142,175 | ₩141,774 | ₩142,108 | +0.17% | 2.5만 |
| 2026.10.07 | ₩141,747 | ₩142,135 | ₩141,680 | ₩141,907 | +0.11% | 2.9만 |
| 2026.10.06 | ₩142,121 | ₩142,188 | ₩141,948 | ₩141,974 | -0.10% | 3.8만 |
| 2026.10.05 | ₩141,988 | ₩141,988 | ₩141,627 | ₩141,827 | -0.11% | 1.8만 |
| 2026.10.02 | ₩142,362 | ₩142,455 | ₩141,841 | ₩142,014 | -0.24% | 3.6만 |
| 2026.10.01 | ₩141,934 | ₩142,643 | ₩141,827 | ₩142,375 | +0.31% | 6.5만 |
| 2026.09.30 | ₩142,308 | ₩142,763 | ₩142,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,389 |
| +0.06% |
| 7.7만 |
| 2026.09.29 | ₩142,429 | ₩142,709 | ₩142,375 | ₩142,669 | +0.17% | 5.3만 |
|---|
| 2026.09.28 | ₩142,562 | ₩142,749 | ₩142,496 | ₩142,616 | +0.04% | 1.4만 |
|---|
| 2026.09.25 | ₩142,723 | ₩143,097 | ₩142,629 | ₩143,030 | +0.22% | 2.3만 |
|---|
| 2026.09.24 | ₩143,003 | ₩143,043 | ₩142,736 | ₩142,816 | -0.13% | 1.5만 |
|---|
| 2026.09.23 | ₩143,324 | ₩143,324 | ₩142,790 | ₩142,896 | -0.30% | 1.1만 |
|---|
| 2026.09.22 | ₩143,765 | ₩143,765 | ₩143,511 | ₩143,685 | -0.06% | 2만 |
|---|
| 2026.09.21 | ₩143,578 | ₩143,672 | ₩143,511 | ₩143,632 | +0.04% | 1.2만 |
|---|
| 2026.09.18 | ₩143,351 | ₩143,525 | ₩143,351 | ₩143,458 | +0.07% | 1.7만 |
|---|
| 2026.09.17 | ₩143,551 | ₩143,779 | ₩143,551 | ₩143,685 | +0.09% | 1.7만 |
|---|
| 2026.09.16 | ₩143,378 | ₩143,765 | ₩143,257 | ₩143,311 | -0.05% | 1.1만 |
|---|
| 2026.09.15 | ₩143,297 | ₩143,538 | ₩143,297 | ₩143,431 | +0.09% | 1.5만 |
|---|
| 2026.09.14 | ₩143,538 | ₩143,725 | ₩143,404 | ₩143,565 | +0.02% | 3만 |
|---|
| 2026.09.11 | ₩143,712 | ₩143,845 | ₩143,498 | ₩143,551 | -0.11% | 1.4만 |
|---|
| 2026.09.10 | ₩143,926 | ₩144,206 | ₩143,685 | ₩143,685 | -0.17% | 1.1만 |
|---|
| 2026.09.09 | ₩144,367 | ₩144,380 | ₩144,126 | ₩144,126 | -0.17% | 3.6만 |
|---|
| 2026.09.08 | ₩144,500 | ₩144,567 | ₩144,380 | ₩144,380 | -0.08% | 1.4만 |
|---|
| 2026.09.04 | ₩144,580 | ₩144,647 | ₩144,433 | ₩144,487 | -0.06% | 2.2만 |
|---|
| 2026.09.03 | ₩144,567 | ₩144,701 | ₩144,540 | ₩144,607 | +0.03% | 2.9만 |
|---|
| 2026.09.02 | ₩144,206 | ₩144,580 | ₩144,206 | ₩144,407 | +0.14% | 1.3만 |
|---|
| 2026.09.01 | ₩144,393 | ₩144,393 | ₩144,113 | ₩144,260 | -0.09% | 1.9만 |
|---|
| 2026.08.31 | ₩144,794 | ₩144,901 | ₩144,714 | ₩144,808 | +0.01% | 1.9만 |
|---|
| 2026.08.28 | ₩145,142 | ₩145,209 | ₩144,915 | ₩144,928 | -0.15% | 1.3만 |
|---|
| 2026.08.27 | ₩145,222 | ₩145,329 | ₩145,222 | ₩145,302 | +0.06% | 9.2천 |
|---|
| 2026.08.26 | ₩145,062 | ₩145,382 | ₩145,062 | ₩145,342 | +0.19% | 1.2만 |
|---|
| 2026.08.25 | ₩144,928 | ₩146,345 | ₩144,540 | ₩145,596 | +0.46% | 1만 |
|---|
| 2026.08.24 | ₩145,075 | ₩145,877 | ₩144,915 | ₩145,382 | +0.21% | 3.2만 |
|---|
| 2026.08.21 | ₩145,168 | ₩145,850 | ₩144,941 | ₩144,941 | -0.16% | 59.6만 |
|---|
| 2026.08.20 | ₩145,102 | ₩145,396 | ₩145,102 | ₩145,382 | +0.19% | 1.1만 |
|---|
| 2026.08.19 | ₩145,422 | ₩145,462 | ₩145,262 | ₩145,462 | +0.03% | 1.7만 |
|---|
| 2026.08.18 | ₩145,035 | ₩145,289 | ₩145,035 | ₩145,195 | +0.11% | 1.1만 |
|---|
| 2026.08.17 | ₩145,088 | ₩145,329 | ₩145,088 | ₩145,249 | +0.11% | 1.7만 |
|---|
| 2026.08.14 | ₩145,462 | ₩145,476 | ₩145,209 | ₩145,249 | -0.15% | 8.2천 |
|---|
| 2026.08.13 | ₩145,302 | ₩145,569 | ₩145,302 | ₩145,569 | +0.18% | 1.4만 |
|---|
| 2026.08.12 | ₩145,222 | ₩145,289 | ₩145,062 | ₩145,075 | -0.10% | 1.2만 |
|---|
| 2026.08.11 | ₩144,941 | ₩144,995 | ₩144,915 | ₩144,968 | +0.02% | 7.8천 |
|---|
| 2026.08.10 | ₩144,955 | ₩144,955 | ₩144,808 | ₩144,808 | -0.10% | 2.9만 |
|---|
| 2026.08.07 | ₩145,249 | ₩145,249 | ₩145,021 | ₩145,222 | -0.02% | 2만 |
|---|
| 2026.08.06 | ₩144,968 | ₩145,062 | ₩144,928 | ₩144,995 | +0.02% | 5.4만 |
|---|
| 2026.08.05 | ₩144,941 | ₩145,035 | ₩144,915 | ₩144,995 | +0.04% | 1.7만 |
|---|
| 2026.08.04 | ₩144,928 | ₩145,102 | ₩144,928 | ₩144,968 | +0.03% | 1.2만 |
|---|
| 2026.08.03 | ₩144,674 | ₩144,848 | ₩144,661 | ₩144,754 | +0.06% | 9.7천 |
|---|
| 2026.07.31 | ₩144,901 | ₩145,489 | ₩144,768 | ₩144,928 | +0.02% | 1.9만 |
|---|
| 2026.07.30 | ₩145,142 | ₩145,315 | ₩145,062 | ₩145,102 | -0.03% | 7.7천 |
|---|
| 2026.07.29 | ₩145,235 | ₩145,289 | ₩144,955 | ₩145,035 | -0.14% | 1.2만 |
|---|
| 2026.07.28 | ₩145,048 | ₩145,275 | ₩145,048 | ₩145,168 | +0.08% | 2.9만 |
|---|
| 2026.07.27 | ₩145,008 | ₩145,155 | ₩145,008 | ₩145,155 | +0.10% | 7천 |
|---|
| 2026.07.24 | ₩144,968 | ₩145,102 | ₩144,915 | ₩144,955 | -0.01% | 1.4만 |
|---|
| 2026.07.23 | ₩144,768 | ₩145,663 | ₩144,687 | ₩144,848 | +0.06% | 2.2만 |
|---|
| 2026.07.22 | ₩144,901 | ₩145,115 | ₩144,901 | ₩144,968 | +0.05% | 1.3만 |
|---|
| 2026.07.21 | ₩145,008 | ₩145,128 | ₩145,008 | ₩145,035 | +0.02% | 1.5만 |
|---|
| 2026.07.20 | ₩145,356 | ₩145,356 | ₩145,195 | ₩145,275 | -0.06% | 7.5천 |
|---|
| 2026.07.17 | ₩145,329 | ₩145,462 | ₩145,209 | ₩145,329 | 0.00% | 1.8만 |
|---|
| 2026.07.16 | ₩145,249 | ₩145,275 | ₩144,888 | ₩145,222 | -0.02% | 2만 |
|---|
| 2026.07.15 | ₩145,356 | ₩145,690 | ₩145,356 | ₩145,609 | +0.17% | 1.3만 |
|---|
| 2026.07.14 | ₩145,275 | ₩145,396 | ₩145,235 | ₩145,342 | +0.05% | 1만 |
|---|
| 2026.07.13 | ₩145,168 | ₩145,168 | ₩145,021 | ₩145,048 | -0.08% | 5.6천 |
|---|
| 2026.07.10 | ₩145,356 | ₩145,436 | ₩145,168 | ₩145,168 | -0.13% | 8.7천 |
|---|
| 2026.07.09 | ₩145,262 | ₩145,516 | ₩145,262 | ₩145,436 | +0.12% | 9.9천 |
|---|
| 2026.07.08 | ₩145,262 | ₩145,302 | ₩145,115 | ₩145,235 | -0.02% | 1만 |
|---|
| 2026.07.07 | ₩145,516 | ₩145,663 | ₩144,874 | ₩145,396 | -0.08% | 2.7만 |
|---|
| 2026.07.06 | ₩145,716 | ₩145,823 | ₩145,583 | ₩145,757 | +0.03% | 1.2만 |
|---|
| 2026.07.02 | ₩145,302 | ₩145,663 | ₩145,302 | ₩145,462 | +0.11% | 1.2만 |
|---|
| 2026.07.01 | ₩145,422 | ₩145,503 | ₩145,222 | ₩145,356 | -0.05% | 1.3만 |
|---|
| 2026.06.30 | ₩146,171 | ₩146,238 | ₩145,984 | ₩146,051 | -0.08% | 2.8만 |
|---|
| 2026.06.29 | ₩146,291 | ₩146,358 | ₩146,264 | ₩146,358 | +0.05% | 8.7천 |
|---|
| 2026.06.26 | ₩146,104 | ₩146,532 | ₩146,104 | ₩146,358 | +0.17% | 8.2천 |
|---|
| 2026.06.25 | ₩146,198 | ₩146,331 | ₩146,157 | ₩146,211 | +0.01% | 1.1만 |
|---|
| 2026.06.24 | ₩146,051 | ₩146,144 | ₩145,877 | ₩146,104 | +0.04% | 9.5천 |
|---|
| 2026.06.23 | ₩145,489 | ₩145,797 | ₩145,489 | ₩145,730 | +0.17% | 9.1천 |
|---|
| 2026.06.22 | ₩145,623 | ₩145,650 | ₩145,396 | ₩145,543 | -0.06% | 2만 |
|---|
| 2026.06.18 | ₩145,877 | ₩145,957 | ₩145,770 | ₩145,837 | -0.03% | 8.3천 |
|---|
| 2026.06.17 | ₩146,024 | ₩146,091 | ₩145,676 | ₩145,676 | -0.24% | 9천 |
|---|
| 2026.06.16 | ₩145,904 | ₩146,091 | ₩145,863 | ₩146,010 | +0.07% | 1.1만 |
|---|
| 2026.06.15 | ₩145,543 | ₩145,757 | ₩145,543 | ₩145,757 | +0.15% | 9.8천 |
|---|
| 2026.06.12 | ₩145,716 | ₩145,810 | ₩145,650 | ₩145,743 | +0.02% | 2.8만 |
|---|
| 2026.06.11 | ₩145,409 | ₩145,810 | ₩145,356 | ₩145,810 | +0.28% | 5.8천 |
|---|
| 2026.06.10 | ₩145,329 | ₩145,449 | ₩145,329 | ₩145,369 | +0.03% | 6.3천 |
|---|
| 2026.06.09 | ₩145,275 | ₩145,409 | ₩145,275 | ₩145,369 | +0.06% | 4.8천 |
|---|
| 2026.06.08 | ₩145,275 | ₩145,382 | ₩145,182 | ₩145,182 | -0.06% | 8.4천 |
|---|
| 2026.06.05 | ₩145,342 | ₩145,342 | ₩145,209 | ₩145,235 | -0.07% | 8.8천 |
|---|
| 2026.06.04 | ₩145,476 | ₩145,543 | ₩145,409 | ₩145,462 | -0.01% | 1.1만 |
|---|
| 2026.06.03 | ₩145,422 | ₩145,422 | ₩145,275 | ₩145,382 | -0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩145,503 | ₩145,596 | ₩145,382 | ₩145,569 | +0.05% | 1.2만 |
|---|
| 2026.06.01 | ₩145,235 | ₩145,422 | ₩145,209 | ₩145,422 | +0.13% | 8.7천 |
|---|
| 2026.05.29 | ₩146,238 | ₩146,358 | ₩146,117 | ₩146,117 | -0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩145,957 | ₩146,157 | ₩145,957 | ₩146,131 | +0.12% | 1.1만 |
|---|
| 2026.05.27 | ₩145,890 | ₩146,037 | ₩145,783 | ₩145,783 | -0.07% | 1.3만 |
|---|
| 2026.05.26 | ₩145,877 | ₩145,877 | ₩145,743 | ₩145,823 | -0.04% | 9.4천 |
|---|
| 2026.05.22 | ₩145,757 | ₩145,757 | ₩145,315 | ₩145,650 | -0.07% | 8.1천 |
|---|
| 2026.05.21 | ₩145,128 | ₩145,503 | ₩145,102 | ₩145,462 | +0.23% | 1.2만 |
|---|
| 2026.05.20 | ₩145,035 | ₩145,503 | ₩145,035 | ₩145,462 | +0.29% | 7.6천 |
|---|
| 2026.05.19 | ₩144,874 | ₩145,048 | ₩144,727 | ₩144,995 | +0.08% | 1.1만 |
|---|
| 2026.05.18 | ₩145,356 | ₩145,369 | ₩145,235 | ₩145,315 | -0.03% | 1.3만 |
|---|
| 2026.05.15 | ₩145,436 | ₩145,436 | ₩145,329 | ₩145,329 | -0.07% | 5.4천 |
|---|
| 2026.05.14 | ₩145,730 | ₩145,850 | ₩145,703 | ₩145,716 | -0.01% | 4.4천 |
|---|
| 2026.05.13 | ₩145,730 | ₩145,823 | ₩145,690 | ₩145,783 | +0.04% | 1.3만 |
|---|
| 2026.05.12 | ₩145,703 | ₩145,770 | ₩145,676 | ₩145,743 | +0.03% | 1.7만 |
|---|
| 2026.05.11 | ₩146,144 | ₩146,157 | ₩145,997 | ₩145,997 | -0.10% | 1.2만 |
|---|
| 2026.05.08 | ₩146,318 | ₩146,318 | ₩146,104 | ₩146,211 | -0.07% | 8.8천 |
|---|
| 2026.05.07 | ₩146,492 | ₩146,492 | ₩145,997 | ₩146,037 | -0.31% | 7.8천 |
|---|
| 2026.05.06 | ₩146,238 | ₩146,398 | ₩146,171 | ₩146,371 | +0.09% | 1.3만 |
|---|
| 2026.05.05 | ₩146,117 | ₩146,117 | ₩145,970 | ₩145,970 | -0.10% | 5.2만 |
|---|
| 2026.05.04 | ₩146,024 | ₩146,077 | ₩145,823 | ₩145,877 | -0.10% | 5.1천 |
|---|
| 2026.05.01 | ₩146,117 | ₩146,291 | ₩146,091 | ₩146,198 | +0.05% | 7.8천 |
|---|
| 2026.04.30 | ₩146,532 | ₩146,692 | ₩146,451 | ₩146,451 | -0.05% | 2만 |
|---|
| 2026.04.29 | ₩146,532 | ₩146,558 | ₩146,411 | ₩146,425 | -0.07% | 8.6천 |
|---|
| 2026.04.28 | ₩146,679 | ₩146,772 | ₩146,679 | ₩146,732 | +0.04% | 8.5천 |
|---|
| 2026.04.27 | ₩146,879 | ₩146,959 | ₩146,826 | ₩146,866 | -0.01% | 1.2만 |
|---|
| 2026.04.24 | ₩146,665 | ₩147,040 | ₩146,665 | ₩146,986 | +0.22% | 9.7천 |
|---|
| 2026.04.23 | ₩146,866 | ₩146,973 | ₩146,719 | ₩146,812 | -0.04% | 1.3만 |
|---|
| 2026.04.22 | ₩146,919 | ₩146,986 | ₩146,879 | ₩146,893 | -0.02% | 7.3천 |
|---|
| 2026.04.21 | ₩146,959 | ₩146,959 | ₩146,625 | ₩146,625 | -0.23% | 1.6만 |
|---|
| 2026.04.20 | ₩147,093 | ₩147,173 | ₩146,933 | ₩147,120 | +0.02% | 1.4만 |
|---|
| 2026.04.17 | ₩147,026 | ₩147,320 | ₩147,026 | ₩147,240 | +0.15% | 6.9만 |
|---|
| 2026.04.16 | ₩146,879 | ₩146,879 | ₩146,772 | ₩146,812 | -0.05% | 7.4천 |
|---|
| 2026.04.15 | ₩146,826 | ₩146,866 | ₩146,772 | ₩146,839 | +0.01% | 5천 |
|---|
| 2026.04.14 | ₩146,812 | ₩147,013 | ₩146,772 | ₩146,986 | +0.12% | 2.5만 |
|---|
| 2026.04.13 | ₩146,545 | ₩147,013 | ₩146,518 | ₩146,826 | +0.19% | 1.6만 |
|---|
| 2026.04.10 | ₩146,639 | ₩146,639 | ₩146,331 | ₩146,505 | -0.09% | 1.8만 |
|---|
| 2026.04.09 | ₩146,532 | ₩146,772 | ₩146,478 | ₩146,665 | +0.09% | 6.2천 |
|---|
| 2026.04.08 | ₩146,772 | ₩146,799 | ₩146,612 | ₩146,799 | +0.02% | 1.4만 |
|---|
| 2026.04.07 | ₩146,144 | ₩146,425 | ₩145,823 | ₩146,425 | +0.19% | 2.3만 |
|---|
| 2026.04.06 | ₩146,077 | ₩146,211 | ₩146,051 | ₩146,198 | +0.08% | 5.6만 |
|---|
| 2026.04.02 | ₩146,131 | ₩147,133 | ₩146,131 | ₩146,291 | +0.11% | 1.2만 |
|---|
| 2026.04.01 | ₩146,117 | ₩146,251 | ₩146,117 | ₩146,184 | +0.05% | 1.7만 |
|---|
| 2026.03.31 | ₩146,866 | ₩146,933 | ₩146,532 | ₩146,625 | -0.16% | 5.1만 |
|---|
| 2026.03.30 | ₩146,585 | ₩146,799 | ₩146,585 | ₩146,786 | +0.14% | 1.2만 |
|---|
| 2026.03.27 | ₩146,024 | ₩146,358 | ₩146,024 | ₩146,278 | +0.17% | 1.4만 |
|---|
| 2026.03.26 | ₩146,505 | ₩146,505 | ₩146,144 | ₩146,144 | -0.25% | 4.2천 |
|---|
| 2026.03.25 | ₩146,532 | ₩146,772 | ₩146,492 | ₩146,746 | +0.15% | 2.4만 |
|---|
| 2026.03.24 | ₩146,144 | ₩146,451 | ₩146,117 | ₩146,398 | +0.17% | 1.6만 |
|---|
| 2026.03.23 | ₩146,184 | ₩146,612 | ₩146,157 | ₩146,532 | +0.24% | 2만 |
|---|
| 2026.03.20 | ₩146,291 | ₩146,331 | ₩145,342 | ₩146,117 | -0.12% | 1.6만 |
|---|
| 2026.03.19 | ₩146,345 | ₩147,026 | ₩146,345 | ₩146,919 | +0.39% | 2.8만 |
|---|
| 2026.03.18 | ₩146,746 | ₩146,999 | ₩146,732 | ₩146,812 | +0.05% | 3.2만 |
|---|
| 2026.03.17 | ₩146,879 | ₩146,933 | ₩146,866 | ₩146,866 | -0.01% | 8.5천 |
|---|
| 2026.03.16 | ₩146,719 | ₩146,879 | ₩146,652 | ₩146,839 | +0.08% | 1.9만 |
|---|
| 2026.03.13 | ₩146,665 | ₩146,759 | ₩146,117 | ₩146,117 | -0.37% | 1.5만 |
|---|
| 2026.03.12 | ₩146,759 | ₩146,786 | ₩146,398 | ₩146,598 | -0.11% | 19.1만 |
|---|
| 2026.03.11 | ₩146,959 | ₩147,013 | ₩146,866 | ₩146,906 | -0.04% | 1.4만 |
|---|
| 2026.03.10 | ₩147,280 | ₩147,334 | ₩147,120 | ₩147,120 | -0.11% | 1.2만 |
|---|
| 2026.03.09 | ₩147,026 | ₩147,454 | ₩146,999 | ₩147,454 | +0.29% | 2.2만 |
|---|
| 2026.03.06 | ₩146,986 | ₩147,347 | ₩146,986 | ₩147,146 | +0.11% | 1.3만 |
|---|
| 2026.03.05 | ₩147,066 | ₩147,293 | ₩146,959 | ₩147,280 | +0.15% | 2.2만 |
|---|
| 2026.03.04 | ₩147,387 | ₩147,440 | ₩147,267 | ₩147,280 | -0.07% | 5.9만 |
|---|
| 2026.03.03 | ₩147,187 | ₩147,507 | ₩147,160 | ₩147,400 | +0.15% | 1만 |
|---|
| 2026.03.02 | ₩147,694 | ₩147,694 | ₩146,799 | ₩147,427 | -0.18% | 2.9만 |
|---|
| 2026.02.27 | ₩148,256 | ₩148,336 | ₩148,202 | ₩148,296 | +0.03% | 1.7만 |
|---|
| 2026.02.26 | ₩148,042 | ₩148,189 | ₩147,360 | ₩147,935 | -0.07% | 9.7만 |
|---|
| 2026.02.25 | ₩147,988 | ₩148,122 | ₩147,988 | ₩148,055 | +0.05% | 1.2만 |
|---|
| 2026.02.24 | ₩148,055 | ₩148,122 | ₩148,029 | ₩148,069 | +0.01% | 9.3천 |
|---|
| 2026.02.23 | ₩147,895 | ₩148,135 | ₩147,895 | ₩148,042 | +0.10% | 3.2만 |
|---|
| 2026.02.20 | ₩147,801 | ₩147,922 | ₩147,761 | ₩147,922 | +0.08% | 9.1천 |
|---|
| 2026.02.19 | ₩147,708 | ₩148,002 | ₩147,708 | ₩148,002 | +0.20% | 9.5천 |
|---|
| 2026.02.18 | ₩147,761 | ₩147,882 | ₩147,735 | ₩147,841 | +0.05% | 1.4만 |
|---|
| 2026.02.17 | ₩147,882 | ₩148,002 | ₩147,801 | ₩147,948 | +0.05% | 1.6만 |
|---|
| 2026.02.13 | ₩147,855 | ₩147,935 | ₩147,601 | ₩147,601 | -0.17% | 6천 |
|---|
| 2026.02.12 | ₩147,307 | ₩147,668 | ₩147,307 | ₩147,654 | +0.24% | 1.2만 |
|---|
| 2026.02.11 | ₩147,187 | ₩147,360 | ₩147,173 | ₩147,280 | +0.06% | 9.5천 |
|---|
| 2026.02.10 | ₩147,454 | ₩147,561 | ₩146,692 | ₩146,692 | -0.52% | 2.5만 |
|---|
| 2026.02.09 | ₩147,213 | ₩147,320 | ₩147,213 | ₩147,293 | +0.05% | 2.2만 |
|---|
| 2026.02.06 | ₩147,347 | ₩147,347 | ₩147,160 | ₩147,240 | -0.07% | 5.8만 |
|---|
| 2026.02.05 | ₩147,093 | ₩147,320 | ₩147,093 | ₩147,320 | +0.15% | 2.9만 |
|---|
| 2026.02.04 | ₩146,866 | ₩146,986 | ₩146,799 | ₩146,906 | +0.03% | 2.3만 |
|---|
| 2026.02.03 | ₩146,812 | ₩146,933 | ₩146,759 | ₩146,799 | -0.01% | 2만 |
|---|
| 2026.02.02 | ₩146,999 | ₩147,066 | ₩146,866 | ₩146,906 | -0.06% | 2만 |
|---|
| 2026.01.30 | ₩147,494 | ₩147,547 | ₩147,360 | ₩147,467 | -0.02% | 4.8만 |
|---|
| 2026.01.29 | ₩147,334 | ₩147,574 | ₩147,334 | ₩147,427 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩147,387 | ₩147,414 | ₩147,320 | ₩147,360 | -0.02% | 1.8만 |
|---|
| 2026.01.27 | ₩147,414 | ₩147,534 | ₩147,414 | ₩147,440 | +0.02% | 7.7천 |
|---|
| 2026.01.26 | ₩147,440 | ₩147,507 | ₩147,400 | ₩147,414 | -0.02% | 1.1만 |
|---|
| 2026.01.23 | ₩147,120 | ₩147,414 | ₩147,120 | ₩147,414 | +0.20% | 1.1만 |
|---|
| 2026.01.22 | ₩147,133 | ₩147,227 | ₩147,040 | ₩147,187 | +0.04% | 3.5만 |
|---|
| 2026.01.21 | ₩147,187 | ₩147,213 | ₩147,106 | ₩147,133 | -0.04% | 1.4만 |
|---|
| 2026.01.20 | ₩147,080 | ₩147,173 | ₩147,040 | ₩147,040 | -0.03% | 1.4만 |
|---|
| 2026.01.16 | ₩147,293 | ₩147,414 | ₩147,213 | ₩147,414 | +0.08% | 2.1만 |
|---|
| 2026.01.15 | ₩147,494 | ₩147,521 | ₩147,307 | ₩147,334 | -0.11% | 1.2만 |
|---|
| 2026.01.14 | ₩147,427 | ₩147,534 | ₩147,414 | ₩147,427 | 0.00% | 1.4만 |
|---|
| 2026.01.13 | ₩147,414 | ₩147,414 | ₩147,280 | ₩147,320 | -0.06% | 1.5만 |
|---|
| 2026.01.12 | ₩147,414 | ₩147,467 | ₩147,200 | ₩147,200 | -0.15% | 5.1만 |
|---|
| 2026.01.09 | ₩147,668 | ₩147,668 | ₩147,240 | ₩147,240 | -0.29% | 1.2만 |
|---|
| 2026.01.08 | ₩147,440 | ₩147,440 | ₩147,053 | ₩147,053 | -0.26% | 1.7만 |
|---|
| 2026.01.07 | ₩147,614 | ₩147,668 | ₩147,521 | ₩147,601 | -0.01% | 6.9천 |
|---|
| 2026.01.06 | ₩147,467 | ₩147,561 | ₩147,374 | ₩147,561 | +0.06% | 1.1만 |
|---|
| 2026.01.05 | ₩147,414 | ₩147,534 | ₩147,414 | ₩147,467 | +0.04% | 1.2만 |
|---|
| 2026.01.02 | ₩147,427 | ₩147,440 | ₩147,293 | ₩147,387 | -0.03% | 2만 |
|---|
| 2025.12.31 | ₩147,454 | ₩147,521 | ₩147,146 | ₩147,347 | -0.07% | 5.2천 |
|---|
| 2025.12.30 | ₩147,587 | ₩147,614 | ₩147,334 | ₩147,334 | -0.17% | 2.6만 |
|---|
| 2025.12.29 | ₩147,561 | ₩147,628 | ₩147,507 | ₩147,601 | +0.03% | 7.9천 |
|---|
| 2025.12.26 | ₩147,507 | ₩147,521 | ₩147,427 | ₩147,507 | 0.00% | 9.8천 |
|---|
| 2025.12.24 | ₩147,267 | ₩147,360 | ₩147,213 | ₩147,347 | +0.05% | 9.5천 |
|---|
| 2025.12.23 | ₩146,973 | ₩147,200 | ₩146,973 | ₩147,200 | +0.15% | 1.7만 |
|---|
| 2025.12.22 | ₩147,173 | ₩147,240 | ₩147,093 | ₩147,133 | -0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩147,280 | ₩147,293 | ₩147,213 | ₩147,253 | -0.02% | 9천 |
|---|
| 2025.12.18 | ₩147,801 | ₩147,841 | ₩147,574 | ₩147,815 | +0.01% | 1.6만 |
|---|
| 2025.12.17 | ₩147,494 | ₩147,641 | ₩147,454 | ₩147,454 | -0.03% | 1.6만 |
|---|
| 2025.12.16 | ₩147,400 | ₩147,574 | ₩147,400 | ₩147,574 | +0.12% | 1.1만 |
|---|
| 2025.12.15 | ₩147,454 | ₩147,481 | ₩147,374 | ₩147,427 | -0.02% | 8.6천 |
|---|
| 2025.12.12 | ₩147,227 | ₩147,347 | ₩147,133 | ₩147,253 | +0.02% | 1.2만 |
|---|
| 2025.12.11 | ₩147,534 | ₩147,561 | ₩147,334 | ₩147,374 | -0.11% | 1.2만 |
|---|
| 2025.12.10 | ₩147,026 | ₩147,320 | ₩147,026 | ₩147,320 | +0.20% | 1.5만 |
|---|
| 2025.12.09 | ₩147,227 | ₩147,227 | ₩147,040 | ₩147,080 | -0.10% | 8.3천 |
|---|
| 2025.12.08 | ₩147,213 | ₩147,213 | ₩147,013 | ₩147,133 | -0.05% | 1.3만 |
|---|
| 2025.12.05 | ₩147,360 | ₩147,414 | ₩147,200 | ₩147,200 | -0.11% | 1.2만 |
|---|
| 2025.12.04 | ₩147,467 | ₩147,481 | ₩147,360 | ₩147,454 | -0.01% | 2.2만 |
|---|
| 2025.12.03 | ₩147,494 | ₩147,614 | ₩147,467 | ₩147,601 | +0.07% | 1.3만 |
|---|
| 2025.12.02 | ₩147,293 | ₩147,440 | ₩147,280 | ₩147,427 | +0.09% | 1만 |
|---|
| 2025.12.01 | ₩147,347 | ₩147,440 | ₩147,307 | ₩147,347 | 0.00% | 7.2천 |
|---|
| 2025.11.28 | ₩148,189 | ₩148,216 | ₩147,988 | ₩148,095 | -0.06% | 1.1만 |
|---|
| 2025.11.26 | ₩148,055 | ₩148,135 | ₩147,935 | ₩148,122 | +0.05% | 1.5만 |
|---|
| 2025.11.25 | ₩147,855 | ₩148,149 | ₩147,855 | ₩148,069 | +0.14% | 1.6만 |
|---|
| 2025.11.24 | ₩147,975 | ₩148,055 | ₩147,895 | ₩148,015 | +0.03% | 8.3천 |
|---|
| 2025.11.21 | ₩147,908 | ₩148,002 | ₩147,481 | ₩147,481 | -0.29% | 2.6만 |
|---|
| 2025.11.20 | ₩147,614 | ₩147,788 | ₩147,574 | ₩147,574 | -0.03% | 2.3만 |
|---|
| 2025.11.19 | ₩147,641 | ₩147,641 | ₩147,467 | ₩147,481 | -0.11% | 3.4만 |
|---|
| 2025.11.18 | ₩147,761 | ₩147,761 | ₩147,534 | ₩147,614 | -0.10% | 9.5천 |
|---|
| 2025.11.17 | ₩147,307 | ₩147,587 | ₩146,746 | ₩147,521 | +0.15% | 2만 |
|---|
| 2025.11.14 | ₩147,654 | ₩147,654 | ₩147,440 | ₩147,454 | -0.14% | 1.5만 |
|---|
| 2025.11.13 | ₩147,587 | ₩147,761 | ₩147,521 | ₩147,534 | -0.04% | 3.7만 |
|---|
| 2025.11.12 | ₩147,721 | ₩147,761 | ₩147,200 | ₩147,200 | -0.35% | 4.2만 |
|---|
| 2025.11.11 | ₩147,601 | ₩147,708 | ₩147,106 | ₩147,708 | +0.07% | 1.1만 |
|---|
| 2025.11.10 | ₩147,547 | ₩147,614 | ₩147,374 | ₩147,614 | +0.05% | 4.9만 |
|---|
| 2025.11.07 | ₩147,494 | ₩147,855 | ₩147,494 | ₩147,628 | +0.09% | 1.3만 |
|---|
| 2025.11.06 | ₩147,427 | ₩147,614 | ₩147,427 | ₩147,601 | +0.12% | 1.4만 |
|---|
| 2025.11.05 | ₩147,307 | ₩147,320 | ₩147,026 | ₩147,040 | -0.18% | 3.4만 |
|---|
| 2025.11.04 | ₩147,387 | ₩147,507 | ₩147,334 | ₩147,507 | +0.08% | 1.1만 |
|---|
| 2025.11.03 | ₩146,198 | ₩147,280 | ₩146,198 | ₩147,160 | +0.66% | 2.2만 |
|---|
| 2025.10.31 | ₩147,748 | ₩147,895 | ₩147,748 | ₩147,841 | +0.06% | 1.1만 |
|---|
| 2025.10.30 | ₩147,668 | ₩147,841 | ₩147,614 | ₩147,761 | +0.06% | 7.7천 |
|---|
| 2025.10.29 | ₩148,176 | ₩148,176 | ₩147,761 | ₩147,841 | -0.23% | 3.3만 |
|---|
| 2025.10.28 | ₩148,069 | ₩148,229 | ₩148,042 | ₩148,189 | +0.08% | 1.2만 |
|---|
| 2025.10.27 | ₩148,002 | ₩148,149 | ₩147,948 | ₩148,109 | +0.07% | 7천 |
|---|
| 2025.10.24 | ₩148,082 | ₩148,296 | ₩148,082 | ₩148,296 | +0.14% | 1.9만 |
|---|
| 2025.10.23 | ₩148,162 | ₩148,162 | ₩147,988 | ₩148,029 | -0.09% | 1.3만 |
|---|
| 2025.10.22 | ₩148,149 | ₩148,349 | ₩147,908 | ₩148,256 | +0.07% | 1.4만 |
|---|
| 2025.10.21 | ₩148,162 | ₩148,256 | ₩148,029 | ₩148,256 | +0.06% | 7.5만 |
|---|
| 2025.10.20 | ₩147,962 | ₩148,082 | ₩147,962 | ₩148,055 | +0.06% | 6.2천 |
|---|
| 2025.10.17 | ₩148,055 | ₩148,055 | ₩147,922 | ₩147,975 | -0.05% | 1.3만 |
|---|
| 2025.10.16 | ₩147,775 | ₩148,162 | ₩147,775 | ₩148,095 | +0.22% | 7.4천 |
|---|
| 2025.10.15 | ₩147,815 | ₩147,935 | ₩147,708 | ₩147,761 | -0.04% | 9.5천 |
|---|
| 2025.10.14 | ₩147,761 | ₩147,882 | ₩147,708 | ₩147,841 | +0.05% | 9.8천 |
|---|
| 2025.10.13 | ₩147,547 | ₩147,721 | ₩147,521 | ₩147,681 | +0.09% | 1.1만 |
|---|
| 2025.10.10 | ₩147,307 | ₩147,721 | ₩147,307 | ₩147,628 | +0.22% | 1.3만 |
|---|