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 | ₩141,867 | ₩142,014 | ₩141,774 | ₩141,894 | +0.02% | 1.5만 |
| 2026.10.08 | ₩141,681 | ₩141,988 | ₩141,587 | ₩141,921 | +0.17% | 2.5만 |
| 2026.10.07 | ₩141,560 | ₩141,947 | ₩141,494 | ₩141,721 | +0.11% | 2.9만 |
| 2026.10.06 | ₩141,934 | ₩142,001 | ₩141,761 | ₩141,787 | -0.10% | 3.8만 |
| 2026.10.05 | ₩141,801 | ₩141,801 | ₩141,440 | ₩141,640 | -0.11% | 1.8만 |
| 2026.10.02 | ₩142,174 | ₩142,268 | ₩141,654 | ₩141,827 | -0.24% | 3.6만 |
| 2026.10.01 | ₩141,747 | ₩142,455 | ₩141,640 | ₩142,188 | +0.31% | 6.5만 |
| 2026.09.30 | ₩142,121 | ₩142,575 | ₩142,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,201 |
| +0.06% |
| 7.7만 |
| 2026.09.29 | ₩142,241 | ₩142,521 | ₩142,188 | ₩142,481 | +0.17% | 5.3만 |
|---|
| 2026.09.28 | ₩142,375 | ₩142,561 | ₩142,308 | ₩142,428 | +0.04% | 1.4만 |
|---|
| 2026.09.25 | ₩142,535 | ₩142,908 | ₩142,441 | ₩142,842 | +0.22% | 2.3만 |
|---|
| 2026.09.24 | ₩142,815 | ₩142,855 | ₩142,548 | ₩142,628 | -0.13% | 1.5만 |
|---|
| 2026.09.23 | ₩143,135 | ₩143,135 | ₩142,601 | ₩142,708 | -0.30% | 1.1만 |
|---|
| 2026.09.22 | ₩143,576 | ₩143,576 | ₩143,322 | ₩143,496 | -0.06% | 2만 |
|---|
| 2026.09.21 | ₩143,389 | ₩143,482 | ₩143,322 | ₩143,442 | +0.04% | 1.2만 |
|---|
| 2026.09.18 | ₩143,162 | ₩143,336 | ₩143,162 | ₩143,269 | +0.07% | 1.7만 |
|---|
| 2026.09.17 | ₩143,362 | ₩143,589 | ₩143,362 | ₩143,496 | +0.09% | 1.7만 |
|---|
| 2026.09.16 | ₩143,189 | ₩143,576 | ₩143,069 | ₩143,122 | -0.05% | 1.1만 |
|---|
| 2026.09.15 | ₩143,109 | ₩143,349 | ₩143,109 | ₩143,242 | +0.09% | 1.5만 |
|---|
| 2026.09.14 | ₩143,349 | ₩143,536 | ₩143,215 | ₩143,376 | +0.02% | 3만 |
|---|
| 2026.09.11 | ₩143,522 | ₩143,656 | ₩143,309 | ₩143,362 | -0.11% | 1.4만 |
|---|
| 2026.09.10 | ₩143,736 | ₩144,016 | ₩143,496 | ₩143,496 | -0.17% | 1.1만 |
|---|
| 2026.09.09 | ₩144,176 | ₩144,190 | ₩143,936 | ₩143,936 | -0.17% | 3.6만 |
|---|
| 2026.09.08 | ₩144,310 | ₩144,377 | ₩144,190 | ₩144,190 | -0.08% | 1.4만 |
|---|
| 2026.09.04 | ₩144,390 | ₩144,457 | ₩144,243 | ₩144,297 | -0.06% | 2.2만 |
|---|
| 2026.09.03 | ₩144,377 | ₩144,510 | ₩144,350 | ₩144,417 | +0.03% | 2.9만 |
|---|
| 2026.09.02 | ₩144,016 | ₩144,390 | ₩144,016 | ₩144,217 | +0.14% | 1.3만 |
|---|
| 2026.09.01 | ₩144,203 | ₩144,203 | ₩143,923 | ₩144,070 | -0.09% | 1.9만 |
|---|
| 2026.08.31 | ₩144,604 | ₩144,710 | ₩144,523 | ₩144,617 | +0.01% | 1.9만 |
|---|
| 2026.08.28 | ₩144,951 | ₩145,017 | ₩144,724 | ₩144,737 | -0.15% | 1.3만 |
|---|
| 2026.08.27 | ₩145,031 | ₩145,137 | ₩145,031 | ₩145,111 | +0.06% | 9.2천 |
|---|
| 2026.08.26 | ₩144,871 | ₩145,191 | ₩144,871 | ₩145,151 | +0.19% | 1.2만 |
|---|
| 2026.08.25 | ₩144,737 | ₩146,152 | ₩144,350 | ₩145,404 | +0.46% | 1만 |
|---|
| 2026.08.24 | ₩144,884 | ₩145,685 | ₩144,724 | ₩145,191 | +0.21% | 3.2만 |
|---|
| 2026.08.21 | ₩144,977 | ₩145,658 | ₩144,750 | ₩144,750 | -0.16% | 59.6만 |
|---|
| 2026.08.20 | ₩144,911 | ₩145,204 | ₩144,911 | ₩145,191 | +0.19% | 1.1만 |
|---|
| 2026.08.19 | ₩145,231 | ₩145,271 | ₩145,071 | ₩145,271 | +0.03% | 1.7만 |
|---|
| 2026.08.18 | ₩144,844 | ₩145,097 | ₩144,844 | ₩145,004 | +0.11% | 1.1만 |
|---|
| 2026.08.17 | ₩144,897 | ₩145,137 | ₩144,897 | ₩145,057 | +0.11% | 1.7만 |
|---|
| 2026.08.14 | ₩145,271 | ₩145,284 | ₩145,017 | ₩145,057 | -0.15% | 8.2천 |
|---|
| 2026.08.13 | ₩145,111 | ₩145,378 | ₩145,111 | ₩145,378 | +0.18% | 1.4만 |
|---|
| 2026.08.12 | ₩145,031 | ₩145,097 | ₩144,871 | ₩144,884 | -0.10% | 1.2만 |
|---|
| 2026.08.11 | ₩144,750 | ₩144,804 | ₩144,724 | ₩144,777 | +0.02% | 7.8천 |
|---|
| 2026.08.10 | ₩144,764 | ₩144,764 | ₩144,617 | ₩144,617 | -0.10% | 2.9만 |
|---|
| 2026.08.07 | ₩145,057 | ₩145,057 | ₩144,830 | ₩145,031 | -0.02% | 2만 |
|---|
| 2026.08.06 | ₩144,777 | ₩144,871 | ₩144,737 | ₩144,804 | +0.02% | 5.4만 |
|---|
| 2026.08.05 | ₩144,750 | ₩144,844 | ₩144,724 | ₩144,804 | +0.04% | 1.7만 |
|---|
| 2026.08.04 | ₩144,737 | ₩144,911 | ₩144,737 | ₩144,777 | +0.03% | 1.2만 |
|---|
| 2026.08.03 | ₩144,483 | ₩144,657 | ₩144,470 | ₩144,564 | +0.06% | 9.7천 |
|---|
| 2026.07.31 | ₩144,710 | ₩145,298 | ₩144,577 | ₩144,737 | +0.02% | 1.9만 |
|---|
| 2026.07.30 | ₩144,951 | ₩145,124 | ₩144,871 | ₩144,911 | -0.03% | 7.7천 |
|---|
| 2026.07.29 | ₩145,044 | ₩145,097 | ₩144,764 | ₩144,844 | -0.14% | 1.2만 |
|---|
| 2026.07.28 | ₩144,857 | ₩145,084 | ₩144,857 | ₩144,977 | +0.08% | 2.9만 |
|---|
| 2026.07.27 | ₩144,817 | ₩144,964 | ₩144,817 | ₩144,964 | +0.10% | 7천 |
|---|
| 2026.07.24 | ₩144,777 | ₩144,911 | ₩144,724 | ₩144,764 | -0.01% | 1.4만 |
|---|
| 2026.07.23 | ₩144,577 | ₩145,471 | ₩144,497 | ₩144,657 | +0.06% | 2.2만 |
|---|
| 2026.07.22 | ₩144,710 | ₩144,924 | ₩144,710 | ₩144,777 | +0.05% | 1.3만 |
|---|
| 2026.07.21 | ₩144,817 | ₩144,937 | ₩144,817 | ₩144,844 | +0.02% | 1.5만 |
|---|
| 2026.07.20 | ₩145,164 | ₩145,164 | ₩145,004 | ₩145,084 | -0.06% | 7.5천 |
|---|
| 2026.07.17 | ₩145,137 | ₩145,271 | ₩145,017 | ₩145,137 | 0.00% | 1.8만 |
|---|
| 2026.07.16 | ₩145,057 | ₩145,084 | ₩144,697 | ₩145,031 | -0.02% | 2만 |
|---|
| 2026.07.15 | ₩145,164 | ₩145,498 | ₩145,164 | ₩145,418 | +0.17% | 1.3만 |
|---|
| 2026.07.14 | ₩145,084 | ₩145,204 | ₩145,044 | ₩145,151 | +0.05% | 1만 |
|---|
| 2026.07.13 | ₩144,977 | ₩144,977 | ₩144,830 | ₩144,857 | -0.08% | 5.6천 |
|---|
| 2026.07.10 | ₩145,164 | ₩145,244 | ₩144,977 | ₩144,977 | -0.13% | 8.7천 |
|---|
| 2026.07.09 | ₩145,071 | ₩145,324 | ₩145,071 | ₩145,244 | +0.12% | 9.9천 |
|---|
| 2026.07.08 | ₩145,071 | ₩145,111 | ₩144,924 | ₩145,044 | -0.02% | 1만 |
|---|
| 2026.07.07 | ₩145,324 | ₩145,471 | ₩144,684 | ₩145,204 | -0.08% | 2.7만 |
|---|
| 2026.07.06 | ₩145,525 | ₩145,631 | ₩145,391 | ₩145,565 | +0.03% | 1.2만 |
|---|
| 2026.07.02 | ₩145,111 | ₩145,471 | ₩145,111 | ₩145,271 | +0.11% | 1.2만 |
|---|
| 2026.07.01 | ₩145,231 | ₩145,311 | ₩145,031 | ₩145,164 | -0.05% | 1.3만 |
|---|
| 2026.06.30 | ₩145,978 | ₩146,045 | ₩145,791 | ₩145,858 | -0.08% | 2.8만 |
|---|
| 2026.06.29 | ₩146,098 | ₩146,165 | ₩146,072 | ₩146,165 | +0.05% | 8.7천 |
|---|
| 2026.06.26 | ₩145,912 | ₩146,339 | ₩145,912 | ₩146,165 | +0.17% | 8.2천 |
|---|
| 2026.06.25 | ₩146,005 | ₩146,138 | ₩145,965 | ₩146,018 | +0.01% | 1.1만 |
|---|
| 2026.06.24 | ₩145,858 | ₩145,952 | ₩145,685 | ₩145,912 | +0.04% | 9.5천 |
|---|
| 2026.06.23 | ₩145,298 | ₩145,605 | ₩145,298 | ₩145,538 | +0.17% | 9.1천 |
|---|
| 2026.06.22 | ₩145,431 | ₩145,458 | ₩145,204 | ₩145,351 | -0.06% | 2만 |
|---|
| 2026.06.18 | ₩145,685 | ₩145,765 | ₩145,578 | ₩145,645 | -0.03% | 8.3천 |
|---|
| 2026.06.17 | ₩145,832 | ₩145,898 | ₩145,484 | ₩145,484 | -0.24% | 9천 |
|---|
| 2026.06.16 | ₩145,711 | ₩145,898 | ₩145,671 | ₩145,818 | +0.07% | 1.1만 |
|---|
| 2026.06.15 | ₩145,351 | ₩145,565 | ₩145,351 | ₩145,565 | +0.15% | 9.8천 |
|---|
| 2026.06.12 | ₩145,525 | ₩145,618 | ₩145,458 | ₩145,551 | +0.02% | 2.8만 |
|---|
| 2026.06.11 | ₩145,218 | ₩145,618 | ₩145,164 | ₩145,618 | +0.28% | 5.8천 |
|---|
| 2026.06.10 | ₩145,137 | ₩145,258 | ₩145,137 | ₩145,177 | +0.03% | 6.3천 |
|---|
| 2026.06.09 | ₩145,084 | ₩145,218 | ₩145,084 | ₩145,177 | +0.06% | 4.8천 |
|---|
| 2026.06.08 | ₩145,084 | ₩145,191 | ₩144,991 | ₩144,991 | -0.06% | 8.4천 |
|---|
| 2026.06.05 | ₩145,151 | ₩145,151 | ₩145,017 | ₩145,044 | -0.07% | 8.8천 |
|---|
| 2026.06.04 | ₩145,284 | ₩145,351 | ₩145,218 | ₩145,271 | -0.01% | 1.1만 |
|---|
| 2026.06.03 | ₩145,231 | ₩145,231 | ₩145,084 | ₩145,191 | -0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩145,311 | ₩145,404 | ₩145,191 | ₩145,378 | +0.05% | 1.2만 |
|---|
| 2026.06.01 | ₩145,044 | ₩145,231 | ₩145,017 | ₩145,231 | +0.13% | 8.7천 |
|---|
| 2026.05.29 | ₩146,045 | ₩146,165 | ₩145,925 | ₩145,925 | -0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩145,765 | ₩145,965 | ₩145,765 | ₩145,938 | +0.12% | 1.1만 |
|---|
| 2026.05.27 | ₩145,698 | ₩145,845 | ₩145,591 | ₩145,591 | -0.07% | 1.3만 |
|---|
| 2026.05.26 | ₩145,685 | ₩145,685 | ₩145,551 | ₩145,631 | -0.04% | 9.4천 |
|---|
| 2026.05.22 | ₩145,565 | ₩145,565 | ₩145,124 | ₩145,458 | -0.07% | 8.1천 |
|---|
| 2026.05.21 | ₩144,937 | ₩145,311 | ₩144,911 | ₩145,271 | +0.23% | 1.2만 |
|---|
| 2026.05.20 | ₩144,844 | ₩145,311 | ₩144,844 | ₩145,271 | +0.29% | 7.6천 |
|---|
| 2026.05.19 | ₩144,684 | ₩144,857 | ₩144,537 | ₩144,804 | +0.08% | 1.1만 |
|---|
| 2026.05.18 | ₩145,164 | ₩145,177 | ₩145,044 | ₩145,124 | -0.03% | 1.3만 |
|---|
| 2026.05.15 | ₩145,244 | ₩145,244 | ₩145,137 | ₩145,137 | -0.07% | 5.4천 |
|---|
| 2026.05.14 | ₩145,538 | ₩145,658 | ₩145,511 | ₩145,525 | -0.01% | 4.4천 |
|---|
| 2026.05.13 | ₩145,538 | ₩145,631 | ₩145,498 | ₩145,591 | +0.04% | 1.3만 |
|---|
| 2026.05.12 | ₩145,511 | ₩145,578 | ₩145,484 | ₩145,551 | +0.03% | 1.7만 |
|---|
| 2026.05.11 | ₩145,952 | ₩145,965 | ₩145,805 | ₩145,805 | -0.10% | 1.2만 |
|---|
| 2026.05.08 | ₩146,125 | ₩146,125 | ₩145,912 | ₩146,018 | -0.07% | 8.8천 |
|---|
| 2026.05.07 | ₩146,299 | ₩146,299 | ₩145,805 | ₩145,845 | -0.31% | 7.8천 |
|---|
| 2026.05.06 | ₩146,045 | ₩146,205 | ₩145,978 | ₩146,179 | +0.09% | 1.3만 |
|---|
| 2026.05.05 | ₩145,925 | ₩145,925 | ₩145,778 | ₩145,778 | -0.10% | 5.2만 |
|---|
| 2026.05.04 | ₩145,832 | ₩145,885 | ₩145,631 | ₩145,685 | -0.10% | 5.1천 |
|---|
| 2026.05.01 | ₩145,925 | ₩146,098 | ₩145,898 | ₩146,005 | +0.05% | 7.8천 |
|---|
| 2026.04.30 | ₩146,339 | ₩146,499 | ₩146,259 | ₩146,259 | -0.05% | 2만 |
|---|
| 2026.04.29 | ₩146,339 | ₩146,365 | ₩146,219 | ₩146,232 | -0.07% | 8.6천 |
|---|
| 2026.04.28 | ₩146,486 | ₩146,579 | ₩146,486 | ₩146,539 | +0.04% | 8.5천 |
|---|
| 2026.04.27 | ₩146,686 | ₩146,766 | ₩146,632 | ₩146,672 | -0.01% | 1.2만 |
|---|
| 2026.04.24 | ₩146,472 | ₩146,846 | ₩146,472 | ₩146,793 | +0.22% | 9.7천 |
|---|
| 2026.04.23 | ₩146,672 | ₩146,779 | ₩146,526 | ₩146,619 | -0.04% | 1.3만 |
|---|
| 2026.04.22 | ₩146,726 | ₩146,793 | ₩146,686 | ₩146,699 | -0.02% | 7.3천 |
|---|
| 2026.04.21 | ₩146,766 | ₩146,766 | ₩146,432 | ₩146,432 | -0.23% | 1.6만 |
|---|
| 2026.04.20 | ₩146,899 | ₩146,979 | ₩146,739 | ₩146,926 | +0.02% | 1.4만 |
|---|
| 2026.04.17 | ₩146,833 | ₩147,126 | ₩146,833 | ₩147,046 | +0.15% | 6.9만 |
|---|
| 2026.04.16 | ₩146,686 | ₩146,686 | ₩146,579 | ₩146,619 | -0.05% | 7.4천 |
|---|
| 2026.04.15 | ₩146,632 | ₩146,672 | ₩146,579 | ₩146,646 | +0.01% | 5천 |
|---|
| 2026.04.14 | ₩146,619 | ₩146,819 | ₩146,579 | ₩146,793 | +0.12% | 2.5만 |
|---|
| 2026.04.13 | ₩146,352 | ₩146,819 | ₩146,325 | ₩146,632 | +0.19% | 1.6만 |
|---|
| 2026.04.10 | ₩146,445 | ₩146,445 | ₩146,138 | ₩146,312 | -0.09% | 1.8만 |
|---|
| 2026.04.09 | ₩146,339 | ₩146,579 | ₩146,285 | ₩146,472 | +0.09% | 6.2천 |
|---|
| 2026.04.08 | ₩146,579 | ₩146,606 | ₩146,419 | ₩146,606 | +0.02% | 1.4만 |
|---|
| 2026.04.07 | ₩145,952 | ₩146,232 | ₩145,631 | ₩146,232 | +0.19% | 2.3만 |
|---|
| 2026.04.06 | ₩145,885 | ₩146,018 | ₩145,858 | ₩146,005 | +0.08% | 5.6만 |
|---|
| 2026.04.02 | ₩145,938 | ₩146,939 | ₩145,938 | ₩146,098 | +0.11% | 1.2만 |
|---|
| 2026.04.01 | ₩145,925 | ₩146,058 | ₩145,925 | ₩145,992 | +0.05% | 1.7만 |
|---|
| 2026.03.31 | ₩146,672 | ₩146,739 | ₩146,339 | ₩146,432 | -0.16% | 5.1만 |
|---|
| 2026.03.30 | ₩146,392 | ₩146,606 | ₩146,392 | ₩146,592 | +0.14% | 1.2만 |
|---|
| 2026.03.27 | ₩145,832 | ₩146,165 | ₩145,832 | ₩146,085 | +0.17% | 1.4만 |
|---|
| 2026.03.26 | ₩146,312 | ₩146,312 | ₩145,952 | ₩145,952 | -0.25% | 4.2천 |
|---|
| 2026.03.25 | ₩146,339 | ₩146,579 | ₩146,299 | ₩146,552 | +0.15% | 2.4만 |
|---|
| 2026.03.24 | ₩145,952 | ₩146,259 | ₩145,925 | ₩146,205 | +0.17% | 1.6만 |
|---|
| 2026.03.23 | ₩145,992 | ₩146,419 | ₩145,965 | ₩146,339 | +0.24% | 2만 |
|---|
| 2026.03.20 | ₩146,098 | ₩146,138 | ₩145,151 | ₩145,925 | -0.12% | 1.6만 |
|---|
| 2026.03.19 | ₩146,152 | ₩146,833 | ₩146,152 | ₩146,726 | +0.39% | 2.8만 |
|---|
| 2026.03.18 | ₩146,552 | ₩146,806 | ₩146,539 | ₩146,619 | +0.05% | 3.2만 |
|---|
| 2026.03.17 | ₩146,686 | ₩146,739 | ₩146,672 | ₩146,672 | -0.01% | 8.5천 |
|---|
| 2026.03.16 | ₩146,526 | ₩146,686 | ₩146,459 | ₩146,646 | +0.08% | 1.9만 |
|---|
| 2026.03.13 | ₩146,472 | ₩146,566 | ₩145,925 | ₩145,925 | -0.37% | 1.5만 |
|---|
| 2026.03.12 | ₩146,566 | ₩146,592 | ₩146,205 | ₩146,405 | -0.11% | 19.1만 |
|---|
| 2026.03.11 | ₩146,766 | ₩146,819 | ₩146,672 | ₩146,712 | -0.04% | 1.4만 |
|---|
| 2026.03.10 | ₩147,086 | ₩147,140 | ₩146,926 | ₩146,926 | -0.11% | 1.2만 |
|---|
| 2026.03.09 | ₩146,833 | ₩147,260 | ₩146,806 | ₩147,260 | +0.29% | 2.2만 |
|---|
| 2026.03.06 | ₩146,793 | ₩147,153 | ₩146,793 | ₩146,953 | +0.11% | 1.3만 |
|---|
| 2026.03.05 | ₩146,873 | ₩147,099 | ₩146,766 | ₩147,086 | +0.15% | 2.2만 |
|---|
| 2026.03.04 | ₩147,193 | ₩147,246 | ₩147,073 | ₩147,086 | -0.07% | 5.9만 |
|---|
| 2026.03.03 | ₩146,993 | ₩147,313 | ₩146,966 | ₩147,206 | +0.15% | 1만 |
|---|
| 2026.03.02 | ₩147,500 | ₩147,500 | ₩146,606 | ₩147,233 | -0.18% | 2.9만 |
|---|
| 2026.02.27 | ₩148,060 | ₩148,141 | ₩148,007 | ₩148,101 | +0.03% | 1.7만 |
|---|
| 2026.02.26 | ₩147,847 | ₩147,994 | ₩147,166 | ₩147,740 | -0.07% | 9.7만 |
|---|
| 2026.02.25 | ₩147,794 | ₩147,927 | ₩147,794 | ₩147,860 | +0.05% | 1.2만 |
|---|
| 2026.02.24 | ₩147,860 | ₩147,927 | ₩147,834 | ₩147,874 | +0.01% | 9.3천 |
|---|
| 2026.02.23 | ₩147,700 | ₩147,940 | ₩147,700 | ₩147,847 | +0.10% | 3.2만 |
|---|
| 2026.02.20 | ₩147,607 | ₩147,727 | ₩147,567 | ₩147,727 | +0.08% | 9.1천 |
|---|
| 2026.02.19 | ₩147,513 | ₩147,807 | ₩147,513 | ₩147,807 | +0.20% | 9.5천 |
|---|
| 2026.02.18 | ₩147,567 | ₩147,687 | ₩147,540 | ₩147,647 | +0.05% | 1.4만 |
|---|
| 2026.02.17 | ₩147,687 | ₩147,807 | ₩147,607 | ₩147,753 | +0.05% | 1.6만 |
|---|
| 2026.02.13 | ₩147,660 | ₩147,740 | ₩147,406 | ₩147,406 | -0.17% | 6천 |
|---|
| 2026.02.12 | ₩147,113 | ₩147,473 | ₩147,113 | ₩147,460 | +0.24% | 1.2만 |
|---|
| 2026.02.11 | ₩146,993 | ₩147,166 | ₩146,979 | ₩147,086 | +0.06% | 9.5천 |
|---|
| 2026.02.10 | ₩147,260 | ₩147,366 | ₩146,499 | ₩146,499 | -0.52% | 2.5만 |
|---|
| 2026.02.09 | ₩147,019 | ₩147,126 | ₩147,019 | ₩147,099 | +0.05% | 2.2만 |
|---|
| 2026.02.06 | ₩147,153 | ₩147,153 | ₩146,966 | ₩147,046 | -0.07% | 5.8만 |
|---|
| 2026.02.05 | ₩146,899 | ₩147,126 | ₩146,899 | ₩147,126 | +0.15% | 2.9만 |
|---|
| 2026.02.04 | ₩146,672 | ₩146,793 | ₩146,606 | ₩146,712 | +0.03% | 2.3만 |
|---|
| 2026.02.03 | ₩146,619 | ₩146,739 | ₩146,566 | ₩146,606 | -0.01% | 2만 |
|---|
| 2026.02.02 | ₩146,806 | ₩146,873 | ₩146,672 | ₩146,712 | -0.06% | 2만 |
|---|
| 2026.01.30 | ₩147,300 | ₩147,353 | ₩147,166 | ₩147,273 | -0.02% | 4.8만 |
|---|
| 2026.01.29 | ₩147,140 | ₩147,380 | ₩147,140 | ₩147,233 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩147,193 | ₩147,220 | ₩147,126 | ₩147,166 | -0.02% | 1.8만 |
|---|
| 2026.01.27 | ₩147,220 | ₩147,340 | ₩147,220 | ₩147,246 | +0.02% | 7.7천 |
|---|
| 2026.01.26 | ₩147,246 | ₩147,313 | ₩147,206 | ₩147,220 | -0.02% | 1.1만 |
|---|
| 2026.01.23 | ₩146,926 | ₩147,220 | ₩146,926 | ₩147,220 | +0.20% | 1.1만 |
|---|
| 2026.01.22 | ₩146,939 | ₩147,033 | ₩146,846 | ₩146,993 | +0.04% | 3.5만 |
|---|
| 2026.01.21 | ₩146,993 | ₩147,019 | ₩146,913 | ₩146,939 | -0.04% | 1.4만 |
|---|
| 2026.01.20 | ₩146,886 | ₩146,979 | ₩146,846 | ₩146,846 | -0.03% | 1.4만 |
|---|
| 2026.01.16 | ₩147,099 | ₩147,220 | ₩147,019 | ₩147,220 | +0.08% | 2.1만 |
|---|
| 2026.01.15 | ₩147,300 | ₩147,326 | ₩147,113 | ₩147,140 | -0.11% | 1.2만 |
|---|
| 2026.01.14 | ₩147,233 | ₩147,340 | ₩147,220 | ₩147,233 | 0.00% | 1.4만 |
|---|
| 2026.01.13 | ₩147,220 | ₩147,220 | ₩147,086 | ₩147,126 | -0.06% | 1.5만 |
|---|
| 2026.01.12 | ₩147,220 | ₩147,273 | ₩147,006 | ₩147,006 | -0.15% | 5.1만 |
|---|
| 2026.01.09 | ₩147,473 | ₩147,473 | ₩147,046 | ₩147,046 | -0.29% | 1.2만 |
|---|
| 2026.01.08 | ₩147,246 | ₩147,246 | ₩146,859 | ₩146,859 | -0.26% | 1.7만 |
|---|
| 2026.01.07 | ₩147,420 | ₩147,473 | ₩147,326 | ₩147,406 | -0.01% | 6.9천 |
|---|
| 2026.01.06 | ₩147,273 | ₩147,366 | ₩147,180 | ₩147,366 | +0.06% | 1.1만 |
|---|
| 2026.01.05 | ₩147,220 | ₩147,340 | ₩147,220 | ₩147,273 | +0.04% | 1.2만 |
|---|
| 2026.01.02 | ₩147,233 | ₩147,246 | ₩147,099 | ₩147,193 | -0.03% | 2만 |
|---|
| 2025.12.31 | ₩147,260 | ₩147,326 | ₩146,953 | ₩147,153 | -0.07% | 5.2천 |
|---|
| 2025.12.30 | ₩147,393 | ₩147,420 | ₩147,140 | ₩147,140 | -0.17% | 2.6만 |
|---|
| 2025.12.29 | ₩147,366 | ₩147,433 | ₩147,313 | ₩147,406 | +0.03% | 7.9천 |
|---|
| 2025.12.26 | ₩147,313 | ₩147,326 | ₩147,233 | ₩147,313 | 0.00% | 9.8천 |
|---|
| 2025.12.24 | ₩147,073 | ₩147,166 | ₩147,019 | ₩147,153 | +0.05% | 9.5천 |
|---|
| 2025.12.23 | ₩146,779 | ₩147,006 | ₩146,779 | ₩147,006 | +0.15% | 1.7만 |
|---|
| 2025.12.22 | ₩146,979 | ₩147,046 | ₩146,899 | ₩146,939 | -0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩147,086 | ₩147,099 | ₩147,019 | ₩147,059 | -0.02% | 9천 |
|---|
| 2025.12.18 | ₩147,607 | ₩147,647 | ₩147,380 | ₩147,620 | +0.01% | 1.6만 |
|---|
| 2025.12.17 | ₩147,300 | ₩147,447 | ₩147,260 | ₩147,260 | -0.03% | 1.6만 |
|---|
| 2025.12.16 | ₩147,206 | ₩147,380 | ₩147,206 | ₩147,380 | +0.12% | 1.1만 |
|---|
| 2025.12.15 | ₩147,260 | ₩147,286 | ₩147,180 | ₩147,233 | -0.02% | 8.6천 |
|---|
| 2025.12.12 | ₩147,033 | ₩147,153 | ₩146,939 | ₩147,059 | +0.02% | 1.2만 |
|---|
| 2025.12.11 | ₩147,340 | ₩147,366 | ₩147,140 | ₩147,180 | -0.11% | 1.2만 |
|---|
| 2025.12.10 | ₩146,833 | ₩147,126 | ₩146,833 | ₩147,126 | +0.20% | 1.5만 |
|---|
| 2025.12.09 | ₩147,033 | ₩147,033 | ₩146,846 | ₩146,886 | -0.10% | 8.3천 |
|---|
| 2025.12.08 | ₩147,019 | ₩147,019 | ₩146,819 | ₩146,939 | -0.05% | 1.3만 |
|---|
| 2025.12.05 | ₩147,166 | ₩147,220 | ₩147,006 | ₩147,006 | -0.11% | 1.2만 |
|---|
| 2025.12.04 | ₩147,273 | ₩147,286 | ₩147,166 | ₩147,260 | -0.01% | 2.2만 |
|---|
| 2025.12.03 | ₩147,300 | ₩147,420 | ₩147,273 | ₩147,406 | +0.07% | 1.3만 |
|---|
| 2025.12.02 | ₩147,099 | ₩147,246 | ₩147,086 | ₩147,233 | +0.09% | 1만 |
|---|
| 2025.12.01 | ₩147,153 | ₩147,246 | ₩147,113 | ₩147,153 | 0.00% | 7.2천 |
|---|
| 2025.11.28 | ₩147,994 | ₩148,020 | ₩147,794 | ₩147,900 | -0.06% | 1.1만 |
|---|
| 2025.11.26 | ₩147,860 | ₩147,940 | ₩147,740 | ₩147,927 | +0.05% | 1.5만 |
|---|
| 2025.11.25 | ₩147,660 | ₩147,954 | ₩147,660 | ₩147,874 | +0.14% | 1.6만 |
|---|
| 2025.11.24 | ₩147,780 | ₩147,860 | ₩147,700 | ₩147,820 | +0.03% | 8.3천 |
|---|
| 2025.11.21 | ₩147,713 | ₩147,807 | ₩147,286 | ₩147,286 | -0.29% | 2.6만 |
|---|
| 2025.11.20 | ₩147,420 | ₩147,593 | ₩147,380 | ₩147,380 | -0.03% | 2.3만 |
|---|
| 2025.11.19 | ₩147,447 | ₩147,447 | ₩147,273 | ₩147,286 | -0.11% | 3.4만 |
|---|
| 2025.11.18 | ₩147,567 | ₩147,567 | ₩147,340 | ₩147,420 | -0.10% | 9.5천 |
|---|
| 2025.11.17 | ₩147,113 | ₩147,393 | ₩146,552 | ₩147,326 | +0.15% | 2만 |
|---|
| 2025.11.14 | ₩147,460 | ₩147,460 | ₩147,246 | ₩147,260 | -0.14% | 1.5만 |
|---|
| 2025.11.13 | ₩147,393 | ₩147,567 | ₩147,326 | ₩147,340 | -0.04% | 3.7만 |
|---|
| 2025.11.12 | ₩147,527 | ₩147,567 | ₩147,006 | ₩147,006 | -0.35% | 4.2만 |
|---|
| 2025.11.11 | ₩147,406 | ₩147,513 | ₩146,913 | ₩147,513 | +0.07% | 1.1만 |
|---|
| 2025.11.10 | ₩147,353 | ₩147,420 | ₩147,180 | ₩147,420 | +0.05% | 4.9만 |
|---|
| 2025.11.07 | ₩147,300 | ₩147,660 | ₩147,300 | ₩147,433 | +0.09% | 1.3만 |
|---|
| 2025.11.06 | ₩147,233 | ₩147,420 | ₩147,233 | ₩147,406 | +0.12% | 1.4만 |
|---|
| 2025.11.05 | ₩147,113 | ₩147,126 | ₩146,833 | ₩146,846 | -0.18% | 3.4만 |
|---|
| 2025.11.04 | ₩147,193 | ₩147,313 | ₩147,140 | ₩147,313 | +0.08% | 1.1만 |
|---|
| 2025.11.03 | ₩146,005 | ₩147,086 | ₩146,005 | ₩146,966 | +0.66% | 2.2만 |
|---|
| 2025.10.31 | ₩147,553 | ₩147,700 | ₩147,553 | ₩147,647 | +0.06% | 1.1만 |
|---|
| 2025.10.30 | ₩147,473 | ₩147,647 | ₩147,420 | ₩147,567 | +0.06% | 7.7천 |
|---|
| 2025.10.29 | ₩147,980 | ₩147,980 | ₩147,567 | ₩147,647 | -0.23% | 3.3만 |
|---|
| 2025.10.28 | ₩147,874 | ₩148,034 | ₩147,847 | ₩147,994 | +0.08% | 1.2만 |
|---|
| 2025.10.27 | ₩147,807 | ₩147,954 | ₩147,753 | ₩147,914 | +0.07% | 7천 |
|---|
| 2025.10.24 | ₩147,887 | ₩148,101 | ₩147,887 | ₩148,101 | +0.14% | 1.9만 |
|---|
| 2025.10.23 | ₩147,967 | ₩147,967 | ₩147,794 | ₩147,834 | -0.09% | 1.3만 |
|---|
| 2025.10.22 | ₩147,954 | ₩148,154 | ₩147,713 | ₩148,060 | +0.07% | 1.4만 |
|---|
| 2025.10.21 | ₩147,967 | ₩148,060 | ₩147,834 | ₩148,060 | +0.06% | 7.5만 |
|---|
| 2025.10.20 | ₩147,767 | ₩147,887 | ₩147,767 | ₩147,860 | +0.06% | 6.2천 |
|---|
| 2025.10.17 | ₩147,860 | ₩147,860 | ₩147,727 | ₩147,780 | -0.05% | 1.3만 |
|---|
| 2025.10.16 | ₩147,580 | ₩147,967 | ₩147,580 | ₩147,900 | +0.22% | 7.4천 |
|---|
| 2025.10.15 | ₩147,620 | ₩147,740 | ₩147,513 | ₩147,567 | -0.04% | 9.5천 |
|---|
| 2025.10.14 | ₩147,567 | ₩147,687 | ₩147,513 | ₩147,647 | +0.05% | 9.8천 |
|---|
| 2025.10.13 | ₩147,353 | ₩147,527 | ₩147,326 | ₩147,487 | +0.09% | 1.1만 |
|---|
| 2025.10.10 | ₩147,113 | ₩147,527 | ₩147,113 | ₩147,433 | +0.22% | 1.3만 |
|---|