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 | ₩141,989 | ₩142,136 | ₩141,895 | ₩142,015 | +0.02% | 1.5만 |
| 2026.10.08 | ₩141,802 | ₩142,109 | ₩141,708 | ₩142,042 | +0.17% | 2.5만 |
| 2026.10.07 | ₩141,681 | ₩142,069 | ₩141,615 | ₩141,842 | +0.11% | 2.9만 |
| 2026.10.06 | ₩142,055 | ₩142,122 | ₩141,882 | ₩141,908 | -0.10% | 3.8만 |
| 2026.10.05 | ₩141,922 | ₩141,922 | ₩141,561 | ₩141,761 | -0.11% | 1.8만 |
| 2026.10.02 | ₩142,296 | ₩142,389 | ₩141,775 | ₩141,948 | -0.24% | 3.6만 |
| 2026.10.01 | ₩141,868 | ₩142,576 | ₩141,761 | ₩142,309 | +0.31% | 6.5만 |
| 2026.09.30 | ₩142,242 | ₩142,697 | ₩142,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,323 |
| +0.06% |
| 7.7만 |
| 2026.09.29 | ₩142,363 | ₩142,643 | ₩142,309 | ₩142,603 | +0.17% | 5.3만 |
|---|
| 2026.09.28 | ₩142,496 | ₩142,683 | ₩142,429 | ₩142,550 | +0.04% | 1.4만 |
|---|
| 2026.09.25 | ₩142,656 | ₩143,031 | ₩142,563 | ₩142,964 | +0.22% | 2.3만 |
|---|
| 2026.09.24 | ₩142,937 | ₩142,977 | ₩142,670 | ₩142,750 | -0.13% | 1.5만 |
|---|
| 2026.09.23 | ₩143,258 | ₩143,258 | ₩142,723 | ₩142,830 | -0.30% | 1.1만 |
|---|
| 2026.09.22 | ₩143,698 | ₩143,698 | ₩143,445 | ₩143,618 | -0.06% | 2만 |
|---|
| 2026.09.21 | ₩143,511 | ₩143,605 | ₩143,445 | ₩143,565 | +0.04% | 1.2만 |
|---|
| 2026.09.18 | ₩143,284 | ₩143,458 | ₩143,284 | ₩143,391 | +0.07% | 1.7만 |
|---|
| 2026.09.17 | ₩143,485 | ₩143,712 | ₩143,485 | ₩143,618 | +0.09% | 1.7만 |
|---|
| 2026.09.16 | ₩143,311 | ₩143,698 | ₩143,191 | ₩143,244 | -0.05% | 1.1만 |
|---|
| 2026.09.15 | ₩143,231 | ₩143,471 | ₩143,231 | ₩143,364 | +0.09% | 1.5만 |
|---|
| 2026.09.14 | ₩143,471 | ₩143,658 | ₩143,338 | ₩143,498 | +0.02% | 3만 |
|---|
| 2026.09.11 | ₩143,645 | ₩143,779 | ₩143,431 | ₩143,485 | -0.11% | 1.4만 |
|---|
| 2026.09.10 | ₩143,859 | ₩144,139 | ₩143,618 | ₩143,618 | -0.17% | 1.1만 |
|---|
| 2026.09.09 | ₩144,300 | ₩144,313 | ₩144,059 | ₩144,059 | -0.17% | 3.6만 |
|---|
| 2026.09.08 | ₩144,433 | ₩144,500 | ₩144,313 | ₩144,313 | -0.08% | 1.4만 |
|---|
| 2026.09.04 | ₩144,513 | ₩144,580 | ₩144,366 | ₩144,420 | -0.06% | 2.2만 |
|---|
| 2026.09.03 | ₩144,500 | ₩144,634 | ₩144,473 | ₩144,540 | +0.03% | 2.9만 |
|---|
| 2026.09.02 | ₩144,139 | ₩144,513 | ₩144,139 | ₩144,340 | +0.14% | 1.3만 |
|---|
| 2026.09.01 | ₩144,326 | ₩144,326 | ₩144,046 | ₩144,193 | -0.09% | 1.9만 |
|---|
| 2026.08.31 | ₩144,727 | ₩144,834 | ₩144,647 | ₩144,740 | +0.01% | 1.9만 |
|---|
| 2026.08.28 | ₩145,074 | ₩145,141 | ₩144,847 | ₩144,861 | -0.15% | 1.3만 |
|---|
| 2026.08.27 | ₩145,155 | ₩145,261 | ₩145,155 | ₩145,235 | +0.06% | 9.2천 |
|---|
| 2026.08.26 | ₩144,994 | ₩145,315 | ₩144,994 | ₩145,275 | +0.19% | 1.2만 |
|---|
| 2026.08.25 | ₩144,861 | ₩146,277 | ₩144,473 | ₩145,529 | +0.46% | 1만 |
|---|
| 2026.08.24 | ₩145,008 | ₩145,809 | ₩144,847 | ₩145,315 | +0.21% | 3.2만 |
|---|
| 2026.08.21 | ₩145,101 | ₩145,782 | ₩144,874 | ₩144,874 | -0.16% | 59.6만 |
|---|
| 2026.08.20 | ₩145,034 | ₩145,328 | ₩145,034 | ₩145,315 | +0.19% | 1.1만 |
|---|
| 2026.08.19 | ₩145,355 | ₩145,395 | ₩145,195 | ₩145,395 | +0.03% | 1.7만 |
|---|
| 2026.08.18 | ₩144,968 | ₩145,221 | ₩144,968 | ₩145,128 | +0.11% | 1.1만 |
|---|
| 2026.08.17 | ₩145,021 | ₩145,261 | ₩145,021 | ₩145,181 | +0.11% | 1.7만 |
|---|
| 2026.08.14 | ₩145,395 | ₩145,408 | ₩145,141 | ₩145,181 | -0.15% | 8.2천 |
|---|
| 2026.08.13 | ₩145,235 | ₩145,502 | ₩145,235 | ₩145,502 | +0.18% | 1.4만 |
|---|
| 2026.08.12 | ₩145,155 | ₩145,221 | ₩144,994 | ₩145,008 | -0.10% | 1.2만 |
|---|
| 2026.08.11 | ₩144,874 | ₩144,927 | ₩144,847 | ₩144,901 | +0.02% | 7.8천 |
|---|
| 2026.08.10 | ₩144,887 | ₩144,887 | ₩144,740 | ₩144,740 | -0.10% | 2.9만 |
|---|
| 2026.08.07 | ₩145,181 | ₩145,181 | ₩144,954 | ₩145,155 | -0.02% | 2만 |
|---|
| 2026.08.06 | ₩144,901 | ₩144,994 | ₩144,861 | ₩144,927 | +0.02% | 5.4만 |
|---|
| 2026.08.05 | ₩144,874 | ₩144,968 | ₩144,847 | ₩144,927 | +0.04% | 1.7만 |
|---|
| 2026.08.04 | ₩144,861 | ₩145,034 | ₩144,861 | ₩144,901 | +0.03% | 1.2만 |
|---|
| 2026.08.03 | ₩144,607 | ₩144,781 | ₩144,593 | ₩144,687 | +0.06% | 9.7천 |
|---|
| 2026.07.31 | ₩144,834 | ₩145,422 | ₩144,700 | ₩144,861 | +0.02% | 1.9만 |
|---|
| 2026.07.30 | ₩145,074 | ₩145,248 | ₩144,994 | ₩145,034 | -0.03% | 7.7천 |
|---|
| 2026.07.29 | ₩145,168 | ₩145,221 | ₩144,887 | ₩144,968 | -0.14% | 1.2만 |
|---|
| 2026.07.28 | ₩144,981 | ₩145,208 | ₩144,981 | ₩145,101 | +0.08% | 2.9만 |
|---|
| 2026.07.27 | ₩144,941 | ₩145,088 | ₩144,941 | ₩145,088 | +0.10% | 7천 |
|---|
| 2026.07.24 | ₩144,901 | ₩145,034 | ₩144,847 | ₩144,887 | -0.01% | 1.4만 |
|---|
| 2026.07.23 | ₩144,700 | ₩145,595 | ₩144,620 | ₩144,781 | +0.06% | 2.2만 |
|---|
| 2026.07.22 | ₩144,834 | ₩145,048 | ₩144,834 | ₩144,901 | +0.05% | 1.3만 |
|---|
| 2026.07.21 | ₩144,941 | ₩145,061 | ₩144,941 | ₩144,968 | +0.02% | 1.5만 |
|---|
| 2026.07.20 | ₩145,288 | ₩145,288 | ₩145,128 | ₩145,208 | -0.06% | 7.5천 |
|---|
| 2026.07.17 | ₩145,261 | ₩145,395 | ₩145,141 | ₩145,261 | 0.00% | 1.8만 |
|---|
| 2026.07.16 | ₩145,181 | ₩145,208 | ₩144,821 | ₩145,155 | -0.02% | 2만 |
|---|
| 2026.07.15 | ₩145,288 | ₩145,622 | ₩145,288 | ₩145,542 | +0.17% | 1.3만 |
|---|
| 2026.07.14 | ₩145,208 | ₩145,328 | ₩145,168 | ₩145,275 | +0.05% | 1만 |
|---|
| 2026.07.13 | ₩145,101 | ₩145,101 | ₩144,954 | ₩144,981 | -0.08% | 5.6천 |
|---|
| 2026.07.10 | ₩145,288 | ₩145,368 | ₩145,101 | ₩145,101 | -0.13% | 8.7천 |
|---|
| 2026.07.09 | ₩145,195 | ₩145,448 | ₩145,195 | ₩145,368 | +0.12% | 9.9천 |
|---|
| 2026.07.08 | ₩145,195 | ₩145,235 | ₩145,048 | ₩145,168 | -0.02% | 1만 |
|---|
| 2026.07.07 | ₩145,448 | ₩145,595 | ₩144,807 | ₩145,328 | -0.08% | 2.7만 |
|---|
| 2026.07.06 | ₩145,649 | ₩145,756 | ₩145,515 | ₩145,689 | +0.03% | 1.2만 |
|---|
| 2026.07.02 | ₩145,235 | ₩145,595 | ₩145,235 | ₩145,395 | +0.11% | 1.2만 |
|---|
| 2026.07.01 | ₩145,355 | ₩145,435 | ₩145,155 | ₩145,288 | -0.05% | 1.3만 |
|---|
| 2026.06.30 | ₩146,103 | ₩146,170 | ₩145,916 | ₩145,983 | -0.08% | 2.8만 |
|---|
| 2026.06.29 | ₩146,223 | ₩146,290 | ₩146,197 | ₩146,290 | +0.05% | 8.7천 |
|---|
| 2026.06.26 | ₩146,036 | ₩146,464 | ₩146,036 | ₩146,290 | +0.17% | 8.2천 |
|---|
| 2026.06.25 | ₩146,130 | ₩146,263 | ₩146,090 | ₩146,143 | +0.01% | 1.1만 |
|---|
| 2026.06.24 | ₩145,983 | ₩146,076 | ₩145,809 | ₩146,036 | +0.04% | 9.5천 |
|---|
| 2026.06.23 | ₩145,422 | ₩145,729 | ₩145,422 | ₩145,662 | +0.17% | 9.1천 |
|---|
| 2026.06.22 | ₩145,555 | ₩145,582 | ₩145,328 | ₩145,475 | -0.06% | 2만 |
|---|
| 2026.06.18 | ₩145,809 | ₩145,889 | ₩145,702 | ₩145,769 | -0.03% | 8.3천 |
|---|
| 2026.06.17 | ₩145,956 | ₩146,023 | ₩145,609 | ₩145,609 | -0.24% | 9천 |
|---|
| 2026.06.16 | ₩145,836 | ₩146,023 | ₩145,796 | ₩145,943 | +0.07% | 1.1만 |
|---|
| 2026.06.15 | ₩145,475 | ₩145,689 | ₩145,475 | ₩145,689 | +0.15% | 9.8천 |
|---|
| 2026.06.12 | ₩145,649 | ₩145,742 | ₩145,582 | ₩145,676 | +0.02% | 2.8만 |
|---|
| 2026.06.11 | ₩145,342 | ₩145,742 | ₩145,288 | ₩145,742 | +0.28% | 5.8천 |
|---|
| 2026.06.10 | ₩145,261 | ₩145,382 | ₩145,261 | ₩145,301 | +0.03% | 6.3천 |
|---|
| 2026.06.09 | ₩145,208 | ₩145,342 | ₩145,208 | ₩145,301 | +0.06% | 4.8천 |
|---|
| 2026.06.08 | ₩145,208 | ₩145,315 | ₩145,114 | ₩145,114 | -0.06% | 8.4천 |
|---|
| 2026.06.05 | ₩145,275 | ₩145,275 | ₩145,141 | ₩145,168 | -0.07% | 8.8천 |
|---|
| 2026.06.04 | ₩145,408 | ₩145,475 | ₩145,342 | ₩145,395 | -0.01% | 1.1만 |
|---|
| 2026.06.03 | ₩145,355 | ₩145,355 | ₩145,208 | ₩145,315 | -0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩145,435 | ₩145,529 | ₩145,315 | ₩145,502 | +0.05% | 1.2만 |
|---|
| 2026.06.01 | ₩145,168 | ₩145,355 | ₩145,141 | ₩145,355 | +0.13% | 8.7천 |
|---|
| 2026.05.29 | ₩146,170 | ₩146,290 | ₩146,050 | ₩146,050 | -0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩145,889 | ₩146,090 | ₩145,889 | ₩146,063 | +0.12% | 1.1만 |
|---|
| 2026.05.27 | ₩145,822 | ₩145,969 | ₩145,716 | ₩145,716 | -0.07% | 1.3만 |
|---|
| 2026.05.26 | ₩145,809 | ₩145,809 | ₩145,676 | ₩145,756 | -0.04% | 9.4천 |
|---|
| 2026.05.22 | ₩145,689 | ₩145,689 | ₩145,248 | ₩145,582 | -0.07% | 8.1천 |
|---|
| 2026.05.21 | ₩145,061 | ₩145,435 | ₩145,034 | ₩145,395 | +0.23% | 1.2만 |
|---|
| 2026.05.20 | ₩144,968 | ₩145,435 | ₩144,968 | ₩145,395 | +0.29% | 7.6천 |
|---|
| 2026.05.19 | ₩144,807 | ₩144,981 | ₩144,660 | ₩144,927 | +0.08% | 1.1만 |
|---|
| 2026.05.18 | ₩145,288 | ₩145,301 | ₩145,168 | ₩145,248 | -0.03% | 1.3만 |
|---|
| 2026.05.15 | ₩145,368 | ₩145,368 | ₩145,261 | ₩145,261 | -0.07% | 5.4천 |
|---|
| 2026.05.14 | ₩145,662 | ₩145,782 | ₩145,635 | ₩145,649 | -0.01% | 4.4천 |
|---|
| 2026.05.13 | ₩145,662 | ₩145,756 | ₩145,622 | ₩145,716 | +0.04% | 1.3만 |
|---|
| 2026.05.12 | ₩145,635 | ₩145,702 | ₩145,609 | ₩145,676 | +0.03% | 1.7만 |
|---|
| 2026.05.11 | ₩146,076 | ₩146,090 | ₩145,929 | ₩145,929 | -0.10% | 1.2만 |
|---|
| 2026.05.08 | ₩146,250 | ₩146,250 | ₩146,036 | ₩146,143 | -0.07% | 8.8천 |
|---|
| 2026.05.07 | ₩146,424 | ₩146,424 | ₩145,929 | ₩145,969 | -0.31% | 7.8천 |
|---|
| 2026.05.06 | ₩146,170 | ₩146,330 | ₩146,103 | ₩146,303 | +0.09% | 1.3만 |
|---|
| 2026.05.05 | ₩146,050 | ₩146,050 | ₩145,903 | ₩145,903 | -0.10% | 5.2만 |
|---|
| 2026.05.04 | ₩145,956 | ₩146,010 | ₩145,756 | ₩145,809 | -0.10% | 5.1천 |
|---|
| 2026.05.01 | ₩146,050 | ₩146,223 | ₩146,023 | ₩146,130 | +0.05% | 7.8천 |
|---|
| 2026.04.30 | ₩146,464 | ₩146,624 | ₩146,384 | ₩146,384 | -0.05% | 2만 |
|---|
| 2026.04.29 | ₩146,464 | ₩146,490 | ₩146,343 | ₩146,357 | -0.07% | 8.6천 |
|---|
| 2026.04.28 | ₩146,611 | ₩146,704 | ₩146,611 | ₩146,664 | +0.04% | 8.5천 |
|---|
| 2026.04.27 | ₩146,811 | ₩146,891 | ₩146,758 | ₩146,798 | -0.01% | 1.2만 |
|---|
| 2026.04.24 | ₩146,597 | ₩146,971 | ₩146,597 | ₩146,918 | +0.22% | 9.7천 |
|---|
| 2026.04.23 | ₩146,798 | ₩146,905 | ₩146,651 | ₩146,744 | -0.04% | 1.3만 |
|---|
| 2026.04.22 | ₩146,851 | ₩146,918 | ₩146,811 | ₩146,824 | -0.02% | 7.3천 |
|---|
| 2026.04.21 | ₩146,891 | ₩146,891 | ₩146,557 | ₩146,557 | -0.23% | 1.6만 |
|---|
| 2026.04.20 | ₩147,025 | ₩147,105 | ₩146,864 | ₩147,051 | +0.02% | 1.4만 |
|---|
| 2026.04.17 | ₩146,958 | ₩147,252 | ₩146,958 | ₩147,172 | +0.15% | 6.9만 |
|---|
| 2026.04.16 | ₩146,811 | ₩146,811 | ₩146,704 | ₩146,744 | -0.05% | 7.4천 |
|---|
| 2026.04.15 | ₩146,758 | ₩146,798 | ₩146,704 | ₩146,771 | +0.01% | 5천 |
|---|
| 2026.04.14 | ₩146,744 | ₩146,945 | ₩146,704 | ₩146,918 | +0.12% | 2.5만 |
|---|
| 2026.04.13 | ₩146,477 | ₩146,945 | ₩146,450 | ₩146,758 | +0.19% | 1.6만 |
|---|
| 2026.04.10 | ₩146,571 | ₩146,571 | ₩146,263 | ₩146,437 | -0.09% | 1.8만 |
|---|
| 2026.04.09 | ₩146,464 | ₩146,704 | ₩146,410 | ₩146,597 | +0.09% | 6.2천 |
|---|
| 2026.04.08 | ₩146,704 | ₩146,731 | ₩146,544 | ₩146,731 | +0.02% | 1.4만 |
|---|
| 2026.04.07 | ₩146,076 | ₩146,357 | ₩145,756 | ₩146,357 | +0.19% | 2.3만 |
|---|
| 2026.04.06 | ₩146,010 | ₩146,143 | ₩145,983 | ₩146,130 | +0.08% | 5.6만 |
|---|
| 2026.04.02 | ₩146,063 | ₩147,065 | ₩146,063 | ₩146,223 | +0.11% | 1.2만 |
|---|
| 2026.04.01 | ₩146,050 | ₩146,183 | ₩146,050 | ₩146,116 | +0.05% | 1.7만 |
|---|
| 2026.03.31 | ₩146,798 | ₩146,864 | ₩146,464 | ₩146,557 | -0.16% | 5.1만 |
|---|
| 2026.03.30 | ₩146,517 | ₩146,731 | ₩146,517 | ₩146,718 | +0.14% | 1.2만 |
|---|
| 2026.03.27 | ₩145,956 | ₩146,290 | ₩145,956 | ₩146,210 | +0.17% | 1.4만 |
|---|
| 2026.03.26 | ₩146,437 | ₩146,437 | ₩146,076 | ₩146,076 | -0.25% | 4.2천 |
|---|
| 2026.03.25 | ₩146,464 | ₩146,704 | ₩146,424 | ₩146,677 | +0.15% | 2.4만 |
|---|
| 2026.03.24 | ₩146,076 | ₩146,384 | ₩146,050 | ₩146,330 | +0.17% | 1.6만 |
|---|
| 2026.03.23 | ₩146,116 | ₩146,544 | ₩146,090 | ₩146,464 | +0.24% | 2만 |
|---|
| 2026.03.20 | ₩146,223 | ₩146,263 | ₩145,275 | ₩146,050 | -0.12% | 1.6만 |
|---|
| 2026.03.19 | ₩146,277 | ₩146,958 | ₩146,277 | ₩146,851 | +0.39% | 2.8만 |
|---|
| 2026.03.18 | ₩146,677 | ₩146,931 | ₩146,664 | ₩146,744 | +0.05% | 3.2만 |
|---|
| 2026.03.17 | ₩146,811 | ₩146,864 | ₩146,798 | ₩146,798 | -0.01% | 8.5천 |
|---|
| 2026.03.16 | ₩146,651 | ₩146,811 | ₩146,584 | ₩146,771 | +0.08% | 1.9만 |
|---|
| 2026.03.13 | ₩146,597 | ₩146,691 | ₩146,050 | ₩146,050 | -0.37% | 1.5만 |
|---|
| 2026.03.12 | ₩146,691 | ₩146,718 | ₩146,330 | ₩146,530 | -0.11% | 19.1만 |
|---|
| 2026.03.11 | ₩146,891 | ₩146,945 | ₩146,798 | ₩146,838 | -0.04% | 1.4만 |
|---|
| 2026.03.10 | ₩147,212 | ₩147,265 | ₩147,051 | ₩147,051 | -0.11% | 1.2만 |
|---|
| 2026.03.09 | ₩146,958 | ₩147,385 | ₩146,931 | ₩147,385 | +0.29% | 2.2만 |
|---|
| 2026.03.06 | ₩146,918 | ₩147,279 | ₩146,918 | ₩147,078 | +0.11% | 1.3만 |
|---|
| 2026.03.05 | ₩146,998 | ₩147,225 | ₩146,891 | ₩147,212 | +0.15% | 2.2만 |
|---|
| 2026.03.04 | ₩147,319 | ₩147,372 | ₩147,198 | ₩147,212 | -0.07% | 5.9만 |
|---|
| 2026.03.03 | ₩147,118 | ₩147,439 | ₩147,092 | ₩147,332 | +0.15% | 1만 |
|---|
| 2026.03.02 | ₩147,626 | ₩147,626 | ₩146,731 | ₩147,359 | -0.18% | 2.9만 |
|---|
| 2026.02.27 | ₩148,187 | ₩148,267 | ₩148,134 | ₩148,227 | +0.03% | 1.7만 |
|---|
| 2026.02.26 | ₩147,973 | ₩148,120 | ₩147,292 | ₩147,866 | -0.07% | 9.7만 |
|---|
| 2026.02.25 | ₩147,920 | ₩148,053 | ₩147,920 | ₩147,987 | +0.05% | 1.2만 |
|---|
| 2026.02.24 | ₩147,987 | ₩148,053 | ₩147,960 | ₩148,000 | +0.01% | 9.3천 |
|---|
| 2026.02.23 | ₩147,826 | ₩148,067 | ₩147,826 | ₩147,973 | +0.10% | 3.2만 |
|---|
| 2026.02.20 | ₩147,733 | ₩147,853 | ₩147,693 | ₩147,853 | +0.08% | 9.1천 |
|---|
| 2026.02.19 | ₩147,639 | ₩147,933 | ₩147,639 | ₩147,933 | +0.20% | 9.5천 |
|---|
| 2026.02.18 | ₩147,693 | ₩147,813 | ₩147,666 | ₩147,773 | +0.05% | 1.4만 |
|---|
| 2026.02.17 | ₩147,813 | ₩147,933 | ₩147,733 | ₩147,880 | +0.05% | 1.6만 |
|---|
| 2026.02.13 | ₩147,786 | ₩147,866 | ₩147,532 | ₩147,532 | -0.17% | 6천 |
|---|
| 2026.02.12 | ₩147,238 | ₩147,599 | ₩147,238 | ₩147,586 | +0.24% | 1.2만 |
|---|
| 2026.02.11 | ₩147,118 | ₩147,292 | ₩147,105 | ₩147,212 | +0.06% | 9.5천 |
|---|
| 2026.02.10 | ₩147,385 | ₩147,492 | ₩146,624 | ₩146,624 | -0.52% | 2.5만 |
|---|
| 2026.02.09 | ₩147,145 | ₩147,252 | ₩147,145 | ₩147,225 | +0.05% | 2.2만 |
|---|
| 2026.02.06 | ₩147,279 | ₩147,279 | ₩147,092 | ₩147,172 | -0.07% | 5.8만 |
|---|
| 2026.02.05 | ₩147,025 | ₩147,252 | ₩147,025 | ₩147,252 | +0.15% | 2.9만 |
|---|
| 2026.02.04 | ₩146,798 | ₩146,918 | ₩146,731 | ₩146,838 | +0.03% | 2.3만 |
|---|
| 2026.02.03 | ₩146,744 | ₩146,864 | ₩146,691 | ₩146,731 | -0.01% | 2만 |
|---|
| 2026.02.02 | ₩146,931 | ₩146,998 | ₩146,798 | ₩146,838 | -0.06% | 2만 |
|---|
| 2026.01.30 | ₩147,426 | ₩147,479 | ₩147,292 | ₩147,399 | -0.02% | 4.8만 |
|---|
| 2026.01.29 | ₩147,265 | ₩147,506 | ₩147,265 | ₩147,359 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩147,319 | ₩147,345 | ₩147,252 | ₩147,292 | -0.02% | 1.8만 |
|---|
| 2026.01.27 | ₩147,345 | ₩147,466 | ₩147,345 | ₩147,372 | +0.02% | 7.7천 |
|---|
| 2026.01.26 | ₩147,372 | ₩147,439 | ₩147,332 | ₩147,345 | -0.02% | 1.1만 |
|---|
| 2026.01.23 | ₩147,051 | ₩147,345 | ₩147,051 | ₩147,345 | +0.20% | 1.1만 |
|---|
| 2026.01.22 | ₩147,065 | ₩147,158 | ₩146,971 | ₩147,118 | +0.04% | 3.5만 |
|---|
| 2026.01.21 | ₩147,118 | ₩147,145 | ₩147,038 | ₩147,065 | -0.04% | 1.4만 |
|---|
| 2026.01.20 | ₩147,011 | ₩147,105 | ₩146,971 | ₩146,971 | -0.03% | 1.4만 |
|---|
| 2026.01.16 | ₩147,225 | ₩147,345 | ₩147,145 | ₩147,345 | +0.08% | 2.1만 |
|---|
| 2026.01.15 | ₩147,426 | ₩147,452 | ₩147,238 | ₩147,265 | -0.11% | 1.2만 |
|---|
| 2026.01.14 | ₩147,359 | ₩147,466 | ₩147,345 | ₩147,359 | 0.00% | 1.4만 |
|---|
| 2026.01.13 | ₩147,345 | ₩147,345 | ₩147,212 | ₩147,252 | -0.06% | 1.5만 |
|---|
| 2026.01.12 | ₩147,345 | ₩147,399 | ₩147,132 | ₩147,132 | -0.15% | 5.1만 |
|---|
| 2026.01.09 | ₩147,599 | ₩147,599 | ₩147,172 | ₩147,172 | -0.29% | 1.2만 |
|---|
| 2026.01.08 | ₩147,372 | ₩147,372 | ₩146,985 | ₩146,985 | -0.26% | 1.7만 |
|---|
| 2026.01.07 | ₩147,546 | ₩147,599 | ₩147,452 | ₩147,532 | -0.01% | 6.9천 |
|---|
| 2026.01.06 | ₩147,399 | ₩147,492 | ₩147,305 | ₩147,492 | +0.06% | 1.1만 |
|---|
| 2026.01.05 | ₩147,345 | ₩147,466 | ₩147,345 | ₩147,399 | +0.04% | 1.2만 |
|---|
| 2026.01.02 | ₩147,359 | ₩147,372 | ₩147,225 | ₩147,319 | -0.03% | 2만 |
|---|
| 2025.12.31 | ₩147,385 | ₩147,452 | ₩147,078 | ₩147,279 | -0.07% | 5.2천 |
|---|
| 2025.12.30 | ₩147,519 | ₩147,546 | ₩147,265 | ₩147,265 | -0.17% | 2.6만 |
|---|
| 2025.12.29 | ₩147,492 | ₩147,559 | ₩147,439 | ₩147,532 | +0.03% | 7.9천 |
|---|
| 2025.12.26 | ₩147,439 | ₩147,452 | ₩147,359 | ₩147,439 | 0.00% | 9.8천 |
|---|
| 2025.12.24 | ₩147,198 | ₩147,292 | ₩147,145 | ₩147,279 | +0.05% | 9.5천 |
|---|
| 2025.12.23 | ₩146,905 | ₩147,132 | ₩146,905 | ₩147,132 | +0.15% | 1.7만 |
|---|
| 2025.12.22 | ₩147,105 | ₩147,172 | ₩147,025 | ₩147,065 | -0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩147,212 | ₩147,225 | ₩147,145 | ₩147,185 | -0.02% | 9천 |
|---|
| 2025.12.18 | ₩147,733 | ₩147,773 | ₩147,506 | ₩147,746 | +0.01% | 1.6만 |
|---|
| 2025.12.17 | ₩147,426 | ₩147,572 | ₩147,385 | ₩147,385 | -0.03% | 1.6만 |
|---|
| 2025.12.16 | ₩147,332 | ₩147,506 | ₩147,332 | ₩147,506 | +0.12% | 1.1만 |
|---|
| 2025.12.15 | ₩147,385 | ₩147,412 | ₩147,305 | ₩147,359 | -0.02% | 8.6천 |
|---|
| 2025.12.12 | ₩147,158 | ₩147,279 | ₩147,065 | ₩147,185 | +0.02% | 1.2만 |
|---|
| 2025.12.11 | ₩147,466 | ₩147,492 | ₩147,265 | ₩147,305 | -0.11% | 1.2만 |
|---|
| 2025.12.10 | ₩146,958 | ₩147,252 | ₩146,958 | ₩147,252 | +0.20% | 1.5만 |
|---|
| 2025.12.09 | ₩147,158 | ₩147,158 | ₩146,971 | ₩147,011 | -0.10% | 8.3천 |
|---|
| 2025.12.08 | ₩147,145 | ₩147,145 | ₩146,945 | ₩147,065 | -0.05% | 1.3만 |
|---|
| 2025.12.05 | ₩147,292 | ₩147,345 | ₩147,132 | ₩147,132 | -0.11% | 1.2만 |
|---|
| 2025.12.04 | ₩147,399 | ₩147,412 | ₩147,292 | ₩147,385 | -0.01% | 2.2만 |
|---|
| 2025.12.03 | ₩147,426 | ₩147,546 | ₩147,399 | ₩147,532 | +0.07% | 1.3만 |
|---|
| 2025.12.02 | ₩147,225 | ₩147,372 | ₩147,212 | ₩147,359 | +0.09% | 1만 |
|---|
| 2025.12.01 | ₩147,279 | ₩147,372 | ₩147,238 | ₩147,279 | 0.00% | 7.2천 |
|---|
| 2025.11.28 | ₩148,120 | ₩148,147 | ₩147,920 | ₩148,027 | -0.06% | 1.1만 |
|---|
| 2025.11.26 | ₩147,987 | ₩148,067 | ₩147,866 | ₩148,053 | +0.05% | 1.5만 |
|---|
| 2025.11.25 | ₩147,786 | ₩148,080 | ₩147,786 | ₩148,000 | +0.14% | 1.6만 |
|---|
| 2025.11.24 | ₩147,906 | ₩147,987 | ₩147,826 | ₩147,946 | +0.03% | 8.3천 |
|---|
| 2025.11.21 | ₩147,840 | ₩147,933 | ₩147,412 | ₩147,412 | -0.29% | 2.6만 |
|---|
| 2025.11.20 | ₩147,546 | ₩147,719 | ₩147,506 | ₩147,506 | -0.03% | 2.3만 |
|---|
| 2025.11.19 | ₩147,572 | ₩147,572 | ₩147,399 | ₩147,412 | -0.11% | 3.4만 |
|---|
| 2025.11.18 | ₩147,693 | ₩147,693 | ₩147,466 | ₩147,546 | -0.10% | 9.5천 |
|---|
| 2025.11.17 | ₩147,238 | ₩147,519 | ₩146,677 | ₩147,452 | +0.15% | 2만 |
|---|
| 2025.11.14 | ₩147,586 | ₩147,586 | ₩147,372 | ₩147,385 | -0.14% | 1.5만 |
|---|
| 2025.11.13 | ₩147,519 | ₩147,693 | ₩147,452 | ₩147,466 | -0.04% | 3.7만 |
|---|
| 2025.11.12 | ₩147,653 | ₩147,693 | ₩147,132 | ₩147,132 | -0.35% | 4.2만 |
|---|
| 2025.11.11 | ₩147,532 | ₩147,639 | ₩147,038 | ₩147,639 | +0.07% | 1.1만 |
|---|
| 2025.11.10 | ₩147,479 | ₩147,546 | ₩147,305 | ₩147,546 | +0.05% | 4.9만 |
|---|
| 2025.11.07 | ₩147,426 | ₩147,786 | ₩147,426 | ₩147,559 | +0.09% | 1.3만 |
|---|
| 2025.11.06 | ₩147,359 | ₩147,546 | ₩147,359 | ₩147,532 | +0.12% | 1.4만 |
|---|
| 2025.11.05 | ₩147,238 | ₩147,252 | ₩146,958 | ₩146,971 | -0.18% | 3.4만 |
|---|
| 2025.11.04 | ₩147,319 | ₩147,439 | ₩147,265 | ₩147,439 | +0.08% | 1.1만 |
|---|
| 2025.11.03 | ₩146,130 | ₩147,212 | ₩146,130 | ₩147,092 | +0.66% | 2.2만 |
|---|
| 2025.10.31 | ₩147,679 | ₩147,826 | ₩147,679 | ₩147,773 | +0.06% | 1.1만 |
|---|
| 2025.10.30 | ₩147,599 | ₩147,773 | ₩147,546 | ₩147,693 | +0.06% | 7.7천 |
|---|
| 2025.10.29 | ₩148,107 | ₩148,107 | ₩147,693 | ₩147,773 | -0.23% | 3.3만 |
|---|
| 2025.10.28 | ₩148,000 | ₩148,160 | ₩147,973 | ₩148,120 | +0.08% | 1.2만 |
|---|
| 2025.10.27 | ₩147,933 | ₩148,080 | ₩147,880 | ₩148,040 | +0.07% | 7천 |
|---|
| 2025.10.24 | ₩148,013 | ₩148,227 | ₩148,013 | ₩148,227 | +0.14% | 1.9만 |
|---|
| 2025.10.23 | ₩148,093 | ₩148,093 | ₩147,920 | ₩147,960 | -0.09% | 1.3만 |
|---|
| 2025.10.22 | ₩148,080 | ₩148,280 | ₩147,840 | ₩148,187 | +0.07% | 1.4만 |
|---|
| 2025.10.21 | ₩148,093 | ₩148,187 | ₩147,960 | ₩148,187 | +0.06% | 7.5만 |
|---|
| 2025.10.20 | ₩147,893 | ₩148,013 | ₩147,893 | ₩147,987 | +0.06% | 6.2천 |
|---|
| 2025.10.17 | ₩147,987 | ₩147,987 | ₩147,853 | ₩147,906 | -0.05% | 1.3만 |
|---|
| 2025.10.16 | ₩147,706 | ₩148,093 | ₩147,706 | ₩148,027 | +0.22% | 7.4천 |
|---|
| 2025.10.15 | ₩147,746 | ₩147,866 | ₩147,639 | ₩147,693 | -0.04% | 9.5천 |
|---|
| 2025.10.14 | ₩147,693 | ₩147,813 | ₩147,639 | ₩147,773 | +0.05% | 9.8천 |
|---|
| 2025.10.13 | ₩147,479 | ₩147,653 | ₩147,452 | ₩147,613 | +0.09% | 1.1만 |
|---|
| 2025.10.10 | ₩147,238 | ₩147,653 | ₩147,238 | ₩147,559 | +0.22% | 1.3만 |
|---|