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 | ₩142,023 | ₩142,170 | ₩141,929 | ₩142,049 | +0.02% | 1.5만 |
| 2026.10.08 | ₩141,836 | ₩142,143 | ₩141,742 | ₩142,076 | +0.17% | 2.5만 |
| 2026.10.07 | ₩141,715 | ₩142,103 | ₩141,648 | ₩141,876 | +0.11% | 2.9만 |
| 2026.10.06 | ₩142,089 | ₩142,156 | ₩141,916 | ₩141,942 | -0.10% | 3.8만 |
| 2026.10.05 | ₩141,956 | ₩141,956 | ₩141,595 | ₩141,795 | -0.11% | 1.8만 |
| 2026.10.02 | ₩142,330 | ₩142,423 | ₩141,809 | ₩141,982 | -0.24% | 3.6만 |
| 2026.10.01 | ₩141,902 | ₩142,610 | ₩141,795 | ₩142,343 | +0.31% | 6.5만 |
| 2026.09.30 | ₩142,276 | ₩142,731 | ₩142,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,357 |
| +0.06% |
| 7.7만 |
| 2026.09.29 | ₩142,397 | ₩142,677 | ₩142,343 | ₩142,637 | +0.17% | 5.3만 |
|---|
| 2026.09.28 | ₩142,530 | ₩142,717 | ₩142,464 | ₩142,584 | +0.04% | 1.4만 |
|---|
| 2026.09.25 | ₩142,691 | ₩143,065 | ₩142,597 | ₩142,998 | +0.22% | 2.3만 |
|---|
| 2026.09.24 | ₩142,971 | ₩143,011 | ₩142,704 | ₩142,784 | -0.13% | 1.5만 |
|---|
| 2026.09.23 | ₩143,292 | ₩143,292 | ₩142,757 | ₩142,864 | -0.30% | 1.1만 |
|---|
| 2026.09.22 | ₩143,733 | ₩143,733 | ₩143,479 | ₩143,653 | -0.06% | 2만 |
|---|
| 2026.09.21 | ₩143,546 | ₩143,639 | ₩143,479 | ₩143,599 | +0.04% | 1.2만 |
|---|
| 2026.09.18 | ₩143,319 | ₩143,492 | ₩143,319 | ₩143,426 | +0.07% | 1.7만 |
|---|
| 2026.09.17 | ₩143,519 | ₩143,746 | ₩143,519 | ₩143,653 | +0.09% | 1.7만 |
|---|
| 2026.09.16 | ₩143,345 | ₩143,733 | ₩143,225 | ₩143,279 | -0.05% | 1.1만 |
|---|
| 2026.09.15 | ₩143,265 | ₩143,506 | ₩143,265 | ₩143,399 | +0.09% | 1.5만 |
|---|
| 2026.09.14 | ₩143,506 | ₩143,693 | ₩143,372 | ₩143,532 | +0.02% | 3만 |
|---|
| 2026.09.11 | ₩143,679 | ₩143,813 | ₩143,466 | ₩143,519 | -0.11% | 1.4만 |
|---|
| 2026.09.10 | ₩143,893 | ₩144,174 | ₩143,653 | ₩143,653 | -0.17% | 1.1만 |
|---|
| 2026.09.09 | ₩144,334 | ₩144,348 | ₩144,094 | ₩144,094 | -0.17% | 3.6만 |
|---|
| 2026.09.08 | ₩144,468 | ₩144,535 | ₩144,348 | ₩144,348 | -0.08% | 1.4만 |
|---|
| 2026.09.04 | ₩144,548 | ₩144,615 | ₩144,401 | ₩144,454 | -0.06% | 2.2만 |
|---|
| 2026.09.03 | ₩144,535 | ₩144,668 | ₩144,508 | ₩144,575 | +0.03% | 2.9만 |
|---|
| 2026.09.02 | ₩144,174 | ₩144,548 | ₩144,174 | ₩144,374 | +0.14% | 1.3만 |
|---|
| 2026.09.01 | ₩144,361 | ₩144,361 | ₩144,080 | ₩144,227 | -0.09% | 1.9만 |
|---|
| 2026.08.31 | ₩144,762 | ₩144,869 | ₩144,682 | ₩144,775 | +0.01% | 1.9만 |
|---|
| 2026.08.28 | ₩145,109 | ₩145,176 | ₩144,882 | ₩144,895 | -0.15% | 1.3만 |
|---|
| 2026.08.27 | ₩145,189 | ₩145,296 | ₩145,189 | ₩145,269 | +0.06% | 9.2천 |
|---|
| 2026.08.26 | ₩145,029 | ₩145,350 | ₩145,029 | ₩145,310 | +0.19% | 1.2만 |
|---|
| 2026.08.25 | ₩144,895 | ₩146,312 | ₩144,508 | ₩145,563 | +0.46% | 1만 |
|---|
| 2026.08.24 | ₩145,042 | ₩145,844 | ₩144,882 | ₩145,350 | +0.21% | 3.2만 |
|---|
| 2026.08.21 | ₩145,136 | ₩145,817 | ₩144,909 | ₩144,909 | -0.16% | 59.6만 |
|---|
| 2026.08.20 | ₩145,069 | ₩145,363 | ₩145,069 | ₩145,350 | +0.19% | 1.1만 |
|---|
| 2026.08.19 | ₩145,390 | ₩145,430 | ₩145,229 | ₩145,430 | +0.03% | 1.7만 |
|---|
| 2026.08.18 | ₩145,002 | ₩145,256 | ₩145,002 | ₩145,163 | +0.11% | 1.1만 |
|---|
| 2026.08.17 | ₩145,056 | ₩145,296 | ₩145,056 | ₩145,216 | +0.11% | 1.7만 |
|---|
| 2026.08.14 | ₩145,430 | ₩145,443 | ₩145,176 | ₩145,216 | -0.15% | 8.2천 |
|---|
| 2026.08.13 | ₩145,269 | ₩145,537 | ₩145,269 | ₩145,537 | +0.18% | 1.4만 |
|---|
| 2026.08.12 | ₩145,189 | ₩145,256 | ₩145,029 | ₩145,042 | -0.10% | 1.2만 |
|---|
| 2026.08.11 | ₩144,909 | ₩144,962 | ₩144,882 | ₩144,935 | +0.02% | 7.8천 |
|---|
| 2026.08.10 | ₩144,922 | ₩144,922 | ₩144,775 | ₩144,775 | -0.10% | 2.9만 |
|---|
| 2026.08.07 | ₩145,216 | ₩145,216 | ₩144,989 | ₩145,189 | -0.02% | 2만 |
|---|
| 2026.08.06 | ₩144,935 | ₩145,029 | ₩144,895 | ₩144,962 | +0.02% | 5.4만 |
|---|
| 2026.08.05 | ₩144,909 | ₩145,002 | ₩144,882 | ₩144,962 | +0.04% | 1.7만 |
|---|
| 2026.08.04 | ₩144,895 | ₩145,069 | ₩144,895 | ₩144,935 | +0.03% | 1.2만 |
|---|
| 2026.08.03 | ₩144,641 | ₩144,815 | ₩144,628 | ₩144,722 | +0.06% | 9.7천 |
|---|
| 2026.07.31 | ₩144,869 | ₩145,457 | ₩144,735 | ₩144,895 | +0.02% | 1.9만 |
|---|
| 2026.07.30 | ₩145,109 | ₩145,283 | ₩145,029 | ₩145,069 | -0.03% | 7.7천 |
|---|
| 2026.07.29 | ₩145,203 | ₩145,256 | ₩144,922 | ₩145,002 | -0.14% | 1.2만 |
|---|
| 2026.07.28 | ₩145,016 | ₩145,243 | ₩145,016 | ₩145,136 | +0.08% | 2.9만 |
|---|
| 2026.07.27 | ₩144,976 | ₩145,123 | ₩144,976 | ₩145,123 | +0.10% | 7천 |
|---|
| 2026.07.24 | ₩144,935 | ₩145,069 | ₩144,882 | ₩144,922 | -0.01% | 1.4만 |
|---|
| 2026.07.23 | ₩144,735 | ₩145,630 | ₩144,655 | ₩144,815 | +0.06% | 2.2만 |
|---|
| 2026.07.22 | ₩144,869 | ₩145,082 | ₩144,869 | ₩144,935 | +0.05% | 1.3만 |
|---|
| 2026.07.21 | ₩144,976 | ₩145,096 | ₩144,976 | ₩145,002 | +0.02% | 1.5만 |
|---|
| 2026.07.20 | ₩145,323 | ₩145,323 | ₩145,163 | ₩145,243 | -0.06% | 7.5천 |
|---|
| 2026.07.17 | ₩145,296 | ₩145,430 | ₩145,176 | ₩145,296 | 0.00% | 1.8만 |
|---|
| 2026.07.16 | ₩145,216 | ₩145,243 | ₩144,855 | ₩145,189 | -0.02% | 2만 |
|---|
| 2026.07.15 | ₩145,323 | ₩145,657 | ₩145,323 | ₩145,577 | +0.17% | 1.3만 |
|---|
| 2026.07.14 | ₩145,243 | ₩145,363 | ₩145,203 | ₩145,310 | +0.05% | 1만 |
|---|
| 2026.07.13 | ₩145,136 | ₩145,136 | ₩144,989 | ₩145,016 | -0.08% | 5.6천 |
|---|
| 2026.07.10 | ₩145,323 | ₩145,403 | ₩145,136 | ₩145,136 | -0.13% | 8.7천 |
|---|
| 2026.07.09 | ₩145,229 | ₩145,483 | ₩145,229 | ₩145,403 | +0.12% | 9.9천 |
|---|
| 2026.07.08 | ₩145,229 | ₩145,269 | ₩145,082 | ₩145,203 | -0.02% | 1만 |
|---|
| 2026.07.07 | ₩145,483 | ₩145,630 | ₩144,842 | ₩145,363 | -0.08% | 2.7만 |
|---|
| 2026.07.06 | ₩145,684 | ₩145,791 | ₩145,550 | ₩145,724 | +0.03% | 1.2만 |
|---|
| 2026.07.02 | ₩145,269 | ₩145,630 | ₩145,269 | ₩145,430 | +0.11% | 1.2만 |
|---|
| 2026.07.01 | ₩145,390 | ₩145,470 | ₩145,189 | ₩145,323 | -0.05% | 1.3만 |
|---|
| 2026.06.30 | ₩146,138 | ₩146,205 | ₩145,951 | ₩146,018 | -0.08% | 2.8만 |
|---|
| 2026.06.29 | ₩146,258 | ₩146,325 | ₩146,232 | ₩146,325 | +0.05% | 8.7천 |
|---|
| 2026.06.26 | ₩146,071 | ₩146,499 | ₩146,071 | ₩146,325 | +0.17% | 8.2천 |
|---|
| 2026.06.25 | ₩146,165 | ₩146,298 | ₩146,125 | ₩146,178 | +0.01% | 1.1만 |
|---|
| 2026.06.24 | ₩146,018 | ₩146,111 | ₩145,844 | ₩146,071 | +0.04% | 9.5천 |
|---|
| 2026.06.23 | ₩145,457 | ₩145,764 | ₩145,457 | ₩145,697 | +0.17% | 9.1천 |
|---|
| 2026.06.22 | ₩145,590 | ₩145,617 | ₩145,363 | ₩145,510 | -0.06% | 2만 |
|---|
| 2026.06.18 | ₩145,844 | ₩145,924 | ₩145,737 | ₩145,804 | -0.03% | 8.3천 |
|---|
| 2026.06.17 | ₩145,991 | ₩146,058 | ₩145,644 | ₩145,644 | -0.24% | 9천 |
|---|
| 2026.06.16 | ₩145,871 | ₩146,058 | ₩145,831 | ₩145,978 | +0.07% | 1.1만 |
|---|
| 2026.06.15 | ₩145,510 | ₩145,724 | ₩145,510 | ₩145,724 | +0.15% | 9.8천 |
|---|
| 2026.06.12 | ₩145,684 | ₩145,777 | ₩145,617 | ₩145,710 | +0.02% | 2.8만 |
|---|
| 2026.06.11 | ₩145,376 | ₩145,777 | ₩145,323 | ₩145,777 | +0.28% | 5.8천 |
|---|
| 2026.06.10 | ₩145,296 | ₩145,416 | ₩145,296 | ₩145,336 | +0.03% | 6.3천 |
|---|
| 2026.06.09 | ₩145,243 | ₩145,376 | ₩145,243 | ₩145,336 | +0.06% | 4.8천 |
|---|
| 2026.06.08 | ₩145,243 | ₩145,350 | ₩145,149 | ₩145,149 | -0.06% | 8.4천 |
|---|
| 2026.06.05 | ₩145,310 | ₩145,310 | ₩145,176 | ₩145,203 | -0.07% | 8.8천 |
|---|
| 2026.06.04 | ₩145,443 | ₩145,510 | ₩145,376 | ₩145,430 | -0.01% | 1.1만 |
|---|
| 2026.06.03 | ₩145,390 | ₩145,390 | ₩145,243 | ₩145,350 | -0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩145,470 | ₩145,563 | ₩145,350 | ₩145,537 | +0.05% | 1.2만 |
|---|
| 2026.06.01 | ₩145,203 | ₩145,390 | ₩145,176 | ₩145,390 | +0.13% | 8.7천 |
|---|
| 2026.05.29 | ₩146,205 | ₩146,325 | ₩146,085 | ₩146,085 | -0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩145,924 | ₩146,125 | ₩145,924 | ₩146,098 | +0.12% | 1.1만 |
|---|
| 2026.05.27 | ₩145,857 | ₩146,004 | ₩145,751 | ₩145,751 | -0.07% | 1.3만 |
|---|
| 2026.05.26 | ₩145,844 | ₩145,844 | ₩145,710 | ₩145,791 | -0.04% | 9.4천 |
|---|
| 2026.05.22 | ₩145,724 | ₩145,724 | ₩145,283 | ₩145,617 | -0.07% | 8.1천 |
|---|
| 2026.05.21 | ₩145,096 | ₩145,470 | ₩145,069 | ₩145,430 | +0.23% | 1.2만 |
|---|
| 2026.05.20 | ₩145,002 | ₩145,470 | ₩145,002 | ₩145,430 | +0.29% | 7.6천 |
|---|
| 2026.05.19 | ₩144,842 | ₩145,016 | ₩144,695 | ₩144,962 | +0.08% | 1.1만 |
|---|
| 2026.05.18 | ₩145,323 | ₩145,336 | ₩145,203 | ₩145,283 | -0.03% | 1.3만 |
|---|
| 2026.05.15 | ₩145,403 | ₩145,403 | ₩145,296 | ₩145,296 | -0.07% | 5.4천 |
|---|
| 2026.05.14 | ₩145,697 | ₩145,817 | ₩145,670 | ₩145,684 | -0.01% | 4.4천 |
|---|
| 2026.05.13 | ₩145,697 | ₩145,791 | ₩145,657 | ₩145,751 | +0.04% | 1.3만 |
|---|
| 2026.05.12 | ₩145,670 | ₩145,737 | ₩145,644 | ₩145,710 | +0.03% | 1.7만 |
|---|
| 2026.05.11 | ₩146,111 | ₩146,125 | ₩145,964 | ₩145,964 | -0.10% | 1.2만 |
|---|
| 2026.05.08 | ₩146,285 | ₩146,285 | ₩146,071 | ₩146,178 | -0.07% | 8.8천 |
|---|
| 2026.05.07 | ₩146,459 | ₩146,459 | ₩145,964 | ₩146,004 | -0.31% | 7.8천 |
|---|
| 2026.05.06 | ₩146,205 | ₩146,365 | ₩146,138 | ₩146,338 | +0.09% | 1.3만 |
|---|
| 2026.05.05 | ₩146,085 | ₩146,085 | ₩145,938 | ₩145,938 | -0.10% | 5.2만 |
|---|
| 2026.05.04 | ₩145,991 | ₩146,044 | ₩145,791 | ₩145,844 | -0.10% | 5.1천 |
|---|
| 2026.05.01 | ₩146,085 | ₩146,258 | ₩146,058 | ₩146,165 | +0.05% | 7.8천 |
|---|
| 2026.04.30 | ₩146,499 | ₩146,659 | ₩146,419 | ₩146,419 | -0.05% | 2만 |
|---|
| 2026.04.29 | ₩146,499 | ₩146,526 | ₩146,379 | ₩146,392 | -0.07% | 8.6천 |
|---|
| 2026.04.28 | ₩146,646 | ₩146,739 | ₩146,646 | ₩146,699 | +0.04% | 8.5천 |
|---|
| 2026.04.27 | ₩146,846 | ₩146,926 | ₩146,793 | ₩146,833 | -0.01% | 1.2만 |
|---|
| 2026.04.24 | ₩146,632 | ₩147,007 | ₩146,632 | ₩146,953 | +0.22% | 9.7천 |
|---|
| 2026.04.23 | ₩146,833 | ₩146,940 | ₩146,686 | ₩146,779 | -0.04% | 1.3만 |
|---|
| 2026.04.22 | ₩146,886 | ₩146,953 | ₩146,846 | ₩146,860 | -0.02% | 7.3천 |
|---|
| 2026.04.21 | ₩146,926 | ₩146,926 | ₩146,592 | ₩146,592 | -0.23% | 1.6만 |
|---|
| 2026.04.20 | ₩147,060 | ₩147,140 | ₩146,900 | ₩147,087 | +0.02% | 1.4만 |
|---|
| 2026.04.17 | ₩146,993 | ₩147,287 | ₩146,993 | ₩147,207 | +0.15% | 6.9만 |
|---|
| 2026.04.16 | ₩146,846 | ₩146,846 | ₩146,739 | ₩146,779 | -0.05% | 7.4천 |
|---|
| 2026.04.15 | ₩146,793 | ₩146,833 | ₩146,739 | ₩146,806 | +0.01% | 5천 |
|---|
| 2026.04.14 | ₩146,779 | ₩146,980 | ₩146,739 | ₩146,953 | +0.12% | 2.5만 |
|---|
| 2026.04.13 | ₩146,512 | ₩146,980 | ₩146,485 | ₩146,793 | +0.19% | 1.6만 |
|---|
| 2026.04.10 | ₩146,606 | ₩146,606 | ₩146,298 | ₩146,472 | -0.09% | 1.8만 |
|---|
| 2026.04.09 | ₩146,499 | ₩146,739 | ₩146,445 | ₩146,632 | +0.09% | 6.2천 |
|---|
| 2026.04.08 | ₩146,739 | ₩146,766 | ₩146,579 | ₩146,766 | +0.02% | 1.4만 |
|---|
| 2026.04.07 | ₩146,111 | ₩146,392 | ₩145,791 | ₩146,392 | +0.19% | 2.3만 |
|---|
| 2026.04.06 | ₩146,044 | ₩146,178 | ₩146,018 | ₩146,165 | +0.08% | 5.6만 |
|---|
| 2026.04.02 | ₩146,098 | ₩147,100 | ₩146,098 | ₩146,258 | +0.11% | 1.2만 |
|---|
| 2026.04.01 | ₩146,085 | ₩146,218 | ₩146,085 | ₩146,151 | +0.05% | 1.7만 |
|---|
| 2026.03.31 | ₩146,833 | ₩146,900 | ₩146,499 | ₩146,592 | -0.16% | 5.1만 |
|---|
| 2026.03.30 | ₩146,552 | ₩146,766 | ₩146,552 | ₩146,753 | +0.14% | 1.2만 |
|---|
| 2026.03.27 | ₩145,991 | ₩146,325 | ₩145,991 | ₩146,245 | +0.17% | 1.4만 |
|---|
| 2026.03.26 | ₩146,472 | ₩146,472 | ₩146,111 | ₩146,111 | -0.25% | 4.2천 |
|---|
| 2026.03.25 | ₩146,499 | ₩146,739 | ₩146,459 | ₩146,713 | +0.15% | 2.4만 |
|---|
| 2026.03.24 | ₩146,111 | ₩146,419 | ₩146,085 | ₩146,365 | +0.17% | 1.6만 |
|---|
| 2026.03.23 | ₩146,151 | ₩146,579 | ₩146,125 | ₩146,499 | +0.24% | 2만 |
|---|
| 2026.03.20 | ₩146,258 | ₩146,298 | ₩145,310 | ₩146,085 | -0.12% | 1.6만 |
|---|
| 2026.03.19 | ₩146,312 | ₩146,993 | ₩146,312 | ₩146,886 | +0.39% | 2.8만 |
|---|
| 2026.03.18 | ₩146,713 | ₩146,966 | ₩146,699 | ₩146,779 | +0.05% | 3.2만 |
|---|
| 2026.03.17 | ₩146,846 | ₩146,900 | ₩146,833 | ₩146,833 | -0.01% | 8.5천 |
|---|
| 2026.03.16 | ₩146,686 | ₩146,846 | ₩146,619 | ₩146,806 | +0.08% | 1.9만 |
|---|
| 2026.03.13 | ₩146,632 | ₩146,726 | ₩146,085 | ₩146,085 | -0.37% | 1.5만 |
|---|
| 2026.03.12 | ₩146,726 | ₩146,753 | ₩146,365 | ₩146,566 | -0.11% | 19.1만 |
|---|
| 2026.03.11 | ₩146,926 | ₩146,980 | ₩146,833 | ₩146,873 | -0.04% | 1.4만 |
|---|
| 2026.03.10 | ₩147,247 | ₩147,300 | ₩147,087 | ₩147,087 | -0.11% | 1.2만 |
|---|
| 2026.03.09 | ₩146,993 | ₩147,421 | ₩146,966 | ₩147,421 | +0.29% | 2.2만 |
|---|
| 2026.03.06 | ₩146,953 | ₩147,314 | ₩146,953 | ₩147,113 | +0.11% | 1.3만 |
|---|
| 2026.03.05 | ₩147,033 | ₩147,260 | ₩146,926 | ₩147,247 | +0.15% | 2.2만 |
|---|
| 2026.03.04 | ₩147,354 | ₩147,407 | ₩147,234 | ₩147,247 | -0.07% | 5.9만 |
|---|
| 2026.03.03 | ₩147,153 | ₩147,474 | ₩147,127 | ₩147,367 | +0.15% | 1만 |
|---|
| 2026.03.02 | ₩147,661 | ₩147,661 | ₩146,766 | ₩147,394 | -0.18% | 2.9만 |
|---|
| 2026.02.27 | ₩148,222 | ₩148,303 | ₩148,169 | ₩148,263 | +0.03% | 1.7만 |
|---|
| 2026.02.26 | ₩148,009 | ₩148,156 | ₩147,327 | ₩147,902 | -0.07% | 9.7만 |
|---|
| 2026.02.25 | ₩147,955 | ₩148,089 | ₩147,955 | ₩148,022 | +0.05% | 1.2만 |
|---|
| 2026.02.24 | ₩148,022 | ₩148,089 | ₩147,995 | ₩148,035 | +0.01% | 9.3천 |
|---|
| 2026.02.23 | ₩147,862 | ₩148,102 | ₩147,862 | ₩148,009 | +0.10% | 3.2만 |
|---|
| 2026.02.20 | ₩147,768 | ₩147,888 | ₩147,728 | ₩147,888 | +0.08% | 9.1천 |
|---|
| 2026.02.19 | ₩147,675 | ₩147,969 | ₩147,675 | ₩147,969 | +0.20% | 9.5천 |
|---|
| 2026.02.18 | ₩147,728 | ₩147,848 | ₩147,701 | ₩147,808 | +0.05% | 1.4만 |
|---|
| 2026.02.17 | ₩147,848 | ₩147,969 | ₩147,768 | ₩147,915 | +0.05% | 1.6만 |
|---|
| 2026.02.13 | ₩147,822 | ₩147,902 | ₩147,568 | ₩147,568 | -0.17% | 6천 |
|---|
| 2026.02.12 | ₩147,274 | ₩147,635 | ₩147,274 | ₩147,621 | +0.24% | 1.2만 |
|---|
| 2026.02.11 | ₩147,153 | ₩147,327 | ₩147,140 | ₩147,247 | +0.06% | 9.5천 |
|---|
| 2026.02.10 | ₩147,421 | ₩147,528 | ₩146,659 | ₩146,659 | -0.52% | 2.5만 |
|---|
| 2026.02.09 | ₩147,180 | ₩147,287 | ₩147,180 | ₩147,260 | +0.05% | 2.2만 |
|---|
| 2026.02.06 | ₩147,314 | ₩147,314 | ₩147,127 | ₩147,207 | -0.07% | 5.8만 |
|---|
| 2026.02.05 | ₩147,060 | ₩147,287 | ₩147,060 | ₩147,287 | +0.15% | 2.9만 |
|---|
| 2026.02.04 | ₩146,833 | ₩146,953 | ₩146,766 | ₩146,873 | +0.03% | 2.3만 |
|---|
| 2026.02.03 | ₩146,779 | ₩146,900 | ₩146,726 | ₩146,766 | -0.01% | 2만 |
|---|
| 2026.02.02 | ₩146,966 | ₩147,033 | ₩146,833 | ₩146,873 | -0.06% | 2만 |
|---|
| 2026.01.30 | ₩147,461 | ₩147,514 | ₩147,327 | ₩147,434 | -0.02% | 4.8만 |
|---|
| 2026.01.29 | ₩147,300 | ₩147,541 | ₩147,300 | ₩147,394 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩147,354 | ₩147,381 | ₩147,287 | ₩147,327 | -0.02% | 1.8만 |
|---|
| 2026.01.27 | ₩147,381 | ₩147,501 | ₩147,381 | ₩147,407 | +0.02% | 7.7천 |
|---|
| 2026.01.26 | ₩147,407 | ₩147,474 | ₩147,367 | ₩147,381 | -0.02% | 1.1만 |
|---|
| 2026.01.23 | ₩147,087 | ₩147,381 | ₩147,087 | ₩147,381 | +0.20% | 1.1만 |
|---|
| 2026.01.22 | ₩147,100 | ₩147,194 | ₩147,007 | ₩147,153 | +0.04% | 3.5만 |
|---|
| 2026.01.21 | ₩147,153 | ₩147,180 | ₩147,073 | ₩147,100 | -0.04% | 1.4만 |
|---|
| 2026.01.20 | ₩147,047 | ₩147,140 | ₩147,007 | ₩147,007 | -0.03% | 1.4만 |
|---|
| 2026.01.16 | ₩147,260 | ₩147,381 | ₩147,180 | ₩147,381 | +0.08% | 2.1만 |
|---|
| 2026.01.15 | ₩147,461 | ₩147,488 | ₩147,274 | ₩147,300 | -0.11% | 1.2만 |
|---|
| 2026.01.14 | ₩147,394 | ₩147,501 | ₩147,381 | ₩147,394 | 0.00% | 1.4만 |
|---|
| 2026.01.13 | ₩147,381 | ₩147,381 | ₩147,247 | ₩147,287 | -0.06% | 1.5만 |
|---|
| 2026.01.12 | ₩147,381 | ₩147,434 | ₩147,167 | ₩147,167 | -0.15% | 5.1만 |
|---|
| 2026.01.09 | ₩147,635 | ₩147,635 | ₩147,207 | ₩147,207 | -0.29% | 1.2만 |
|---|
| 2026.01.08 | ₩147,407 | ₩147,407 | ₩147,020 | ₩147,020 | -0.26% | 1.7만 |
|---|
| 2026.01.07 | ₩147,581 | ₩147,635 | ₩147,488 | ₩147,568 | -0.01% | 6.9천 |
|---|
| 2026.01.06 | ₩147,434 | ₩147,528 | ₩147,341 | ₩147,528 | +0.06% | 1.1만 |
|---|
| 2026.01.05 | ₩147,381 | ₩147,501 | ₩147,381 | ₩147,434 | +0.04% | 1.2만 |
|---|
| 2026.01.02 | ₩147,394 | ₩147,407 | ₩147,260 | ₩147,354 | -0.03% | 2만 |
|---|
| 2025.12.31 | ₩147,421 | ₩147,488 | ₩147,113 | ₩147,314 | -0.07% | 5.2천 |
|---|
| 2025.12.30 | ₩147,554 | ₩147,581 | ₩147,300 | ₩147,300 | -0.17% | 2.6만 |
|---|
| 2025.12.29 | ₩147,528 | ₩147,594 | ₩147,474 | ₩147,568 | +0.03% | 7.9천 |
|---|
| 2025.12.26 | ₩147,474 | ₩147,488 | ₩147,394 | ₩147,474 | 0.00% | 9.8천 |
|---|
| 2025.12.24 | ₩147,234 | ₩147,327 | ₩147,180 | ₩147,314 | +0.05% | 9.5천 |
|---|
| 2025.12.23 | ₩146,940 | ₩147,167 | ₩146,940 | ₩147,167 | +0.15% | 1.7만 |
|---|
| 2025.12.22 | ₩147,140 | ₩147,207 | ₩147,060 | ₩147,100 | -0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩147,247 | ₩147,260 | ₩147,180 | ₩147,220 | -0.02% | 9천 |
|---|
| 2025.12.18 | ₩147,768 | ₩147,808 | ₩147,541 | ₩147,782 | +0.01% | 1.6만 |
|---|
| 2025.12.17 | ₩147,461 | ₩147,608 | ₩147,421 | ₩147,421 | -0.03% | 1.6만 |
|---|
| 2025.12.16 | ₩147,367 | ₩147,541 | ₩147,367 | ₩147,541 | +0.12% | 1.1만 |
|---|
| 2025.12.15 | ₩147,421 | ₩147,447 | ₩147,341 | ₩147,394 | -0.02% | 8.6천 |
|---|
| 2025.12.12 | ₩147,194 | ₩147,314 | ₩147,100 | ₩147,220 | +0.02% | 1.2만 |
|---|
| 2025.12.11 | ₩147,501 | ₩147,528 | ₩147,300 | ₩147,341 | -0.11% | 1.2만 |
|---|
| 2025.12.10 | ₩146,993 | ₩147,287 | ₩146,993 | ₩147,287 | +0.20% | 1.5만 |
|---|
| 2025.12.09 | ₩147,194 | ₩147,194 | ₩147,007 | ₩147,047 | -0.10% | 8.3천 |
|---|
| 2025.12.08 | ₩147,180 | ₩147,180 | ₩146,980 | ₩147,100 | -0.05% | 1.3만 |
|---|
| 2025.12.05 | ₩147,327 | ₩147,381 | ₩147,167 | ₩147,167 | -0.11% | 1.2만 |
|---|
| 2025.12.04 | ₩147,434 | ₩147,447 | ₩147,327 | ₩147,421 | -0.01% | 2.2만 |
|---|
| 2025.12.03 | ₩147,461 | ₩147,581 | ₩147,434 | ₩147,568 | +0.07% | 1.3만 |
|---|
| 2025.12.02 | ₩147,260 | ₩147,407 | ₩147,247 | ₩147,394 | +0.09% | 1만 |
|---|
| 2025.12.01 | ₩147,314 | ₩147,407 | ₩147,274 | ₩147,314 | 0.00% | 7.2천 |
|---|
| 2025.11.28 | ₩148,156 | ₩148,182 | ₩147,955 | ₩148,062 | -0.06% | 1.1만 |
|---|
| 2025.11.26 | ₩148,022 | ₩148,102 | ₩147,902 | ₩148,089 | +0.05% | 1.5만 |
|---|
| 2025.11.25 | ₩147,822 | ₩148,116 | ₩147,822 | ₩148,035 | +0.14% | 1.6만 |
|---|
| 2025.11.24 | ₩147,942 | ₩148,022 | ₩147,862 | ₩147,982 | +0.03% | 8.3천 |
|---|
| 2025.11.21 | ₩147,875 | ₩147,969 | ₩147,447 | ₩147,447 | -0.29% | 2.6만 |
|---|
| 2025.11.20 | ₩147,581 | ₩147,755 | ₩147,541 | ₩147,541 | -0.03% | 2.3만 |
|---|
| 2025.11.19 | ₩147,608 | ₩147,608 | ₩147,434 | ₩147,447 | -0.11% | 3.4만 |
|---|
| 2025.11.18 | ₩147,728 | ₩147,728 | ₩147,501 | ₩147,581 | -0.10% | 9.5천 |
|---|
| 2025.11.17 | ₩147,274 | ₩147,554 | ₩146,713 | ₩147,488 | +0.15% | 2만 |
|---|
| 2025.11.14 | ₩147,621 | ₩147,621 | ₩147,407 | ₩147,421 | -0.14% | 1.5만 |
|---|
| 2025.11.13 | ₩147,554 | ₩147,728 | ₩147,488 | ₩147,501 | -0.04% | 3.7만 |
|---|
| 2025.11.12 | ₩147,688 | ₩147,728 | ₩147,167 | ₩147,167 | -0.35% | 4.2만 |
|---|
| 2025.11.11 | ₩147,568 | ₩147,675 | ₩147,073 | ₩147,675 | +0.07% | 1.1만 |
|---|
| 2025.11.10 | ₩147,514 | ₩147,581 | ₩147,341 | ₩147,581 | +0.05% | 4.9만 |
|---|
| 2025.11.07 | ₩147,461 | ₩147,822 | ₩147,461 | ₩147,594 | +0.09% | 1.3만 |
|---|
| 2025.11.06 | ₩147,394 | ₩147,581 | ₩147,394 | ₩147,568 | +0.12% | 1.4만 |
|---|
| 2025.11.05 | ₩147,274 | ₩147,287 | ₩146,993 | ₩147,007 | -0.18% | 3.4만 |
|---|
| 2025.11.04 | ₩147,354 | ₩147,474 | ₩147,300 | ₩147,474 | +0.08% | 1.1만 |
|---|
| 2025.11.03 | ₩146,165 | ₩147,247 | ₩146,165 | ₩147,127 | +0.66% | 2.2만 |
|---|
| 2025.10.31 | ₩147,715 | ₩147,862 | ₩147,715 | ₩147,808 | +0.06% | 1.1만 |
|---|
| 2025.10.30 | ₩147,635 | ₩147,808 | ₩147,581 | ₩147,728 | +0.06% | 7.7천 |
|---|
| 2025.10.29 | ₩148,142 | ₩148,142 | ₩147,728 | ₩147,808 | -0.23% | 3.3만 |
|---|
| 2025.10.28 | ₩148,035 | ₩148,196 | ₩148,009 | ₩148,156 | +0.08% | 1.2만 |
|---|
| 2025.10.27 | ₩147,969 | ₩148,116 | ₩147,915 | ₩148,075 | +0.07% | 7천 |
|---|
| 2025.10.24 | ₩148,049 | ₩148,263 | ₩148,049 | ₩148,263 | +0.14% | 1.9만 |
|---|
| 2025.10.23 | ₩148,129 | ₩148,129 | ₩147,955 | ₩147,995 | -0.09% | 1.3만 |
|---|
| 2025.10.22 | ₩148,116 | ₩148,316 | ₩147,875 | ₩148,222 | +0.07% | 1.4만 |
|---|
| 2025.10.21 | ₩148,129 | ₩148,222 | ₩147,995 | ₩148,222 | +0.06% | 7.5만 |
|---|
| 2025.10.20 | ₩147,928 | ₩148,049 | ₩147,928 | ₩148,022 | +0.06% | 6.2천 |
|---|
| 2025.10.17 | ₩148,022 | ₩148,022 | ₩147,888 | ₩147,942 | -0.05% | 1.3만 |
|---|
| 2025.10.16 | ₩147,741 | ₩148,129 | ₩147,741 | ₩148,062 | +0.22% | 7.4천 |
|---|
| 2025.10.15 | ₩147,782 | ₩147,902 | ₩147,675 | ₩147,728 | -0.04% | 9.5천 |
|---|
| 2025.10.14 | ₩147,728 | ₩147,848 | ₩147,675 | ₩147,808 | +0.05% | 9.8천 |
|---|
| 2025.10.13 | ₩147,514 | ₩147,688 | ₩147,488 | ₩147,648 | +0.09% | 1.1만 |
|---|
| 2025.10.10 | ₩147,274 | ₩147,688 | ₩147,274 | ₩147,594 | +0.22% | 1.3만 |
|---|