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 | ₩141,874 | ₩142,021 | ₩141,780 | ₩141,900 | +0.02% | 1.5만 |
| 2026.10.08 | ₩141,687 | ₩141,994 | ₩141,593 | ₩141,927 | +0.17% | 2.5만 |
| 2026.10.07 | ₩141,567 | ₩141,954 | ₩141,500 | ₩141,727 | +0.11% | 2.9만 |
| 2026.10.06 | ₩141,941 | ₩142,007 | ₩141,767 | ₩141,794 | -0.10% | 3.8만 |
| 2026.10.05 | ₩141,807 | ₩141,807 | ₩141,447 | ₩141,647 | -0.11% | 1.8만 |
| 2026.10.02 | ₩142,181 | ₩142,274 | ₩141,660 | ₩141,834 | -0.24% | 3.6만 |
| 2026.10.01 | ₩141,754 | ₩142,461 | ₩141,647 | ₩142,194 | +0.31% | 6.5만 |
| 2026.09.30 | ₩142,127 | ₩142,581 | ₩142,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,207 |
| +0.06% |
| 7.7만 |
| 2026.09.29 | ₩142,248 | ₩142,528 | ₩142,194 | ₩142,488 | +0.17% | 5.3만 |
|---|
| 2026.09.28 | ₩142,381 | ₩142,568 | ₩142,314 | ₩142,434 | +0.04% | 1.4만 |
|---|
| 2026.09.25 | ₩142,541 | ₩142,915 | ₩142,448 | ₩142,848 | +0.22% | 2.3만 |
|---|
| 2026.09.24 | ₩142,821 | ₩142,862 | ₩142,555 | ₩142,635 | -0.13% | 1.5만 |
|---|
| 2026.09.23 | ₩143,142 | ₩143,142 | ₩142,608 | ₩142,715 | -0.30% | 1.1만 |
|---|
| 2026.09.22 | ₩143,582 | ₩143,582 | ₩143,329 | ₩143,502 | -0.06% | 2만 |
|---|
| 2026.09.21 | ₩143,395 | ₩143,489 | ₩143,329 | ₩143,449 | +0.04% | 1.2만 |
|---|
| 2026.09.18 | ₩143,169 | ₩143,342 | ₩143,169 | ₩143,275 | +0.07% | 1.7만 |
|---|
| 2026.09.17 | ₩143,369 | ₩143,596 | ₩143,369 | ₩143,502 | +0.09% | 1.7만 |
|---|
| 2026.09.16 | ₩143,195 | ₩143,582 | ₩143,075 | ₩143,128 | -0.05% | 1.1만 |
|---|
| 2026.09.15 | ₩143,115 | ₩143,355 | ₩143,115 | ₩143,249 | +0.09% | 1.5만 |
|---|
| 2026.09.14 | ₩143,355 | ₩143,542 | ₩143,222 | ₩143,382 | +0.02% | 3만 |
|---|
| 2026.09.11 | ₩143,529 | ₩143,662 | ₩143,315 | ₩143,369 | -0.11% | 1.4만 |
|---|
| 2026.09.10 | ₩143,742 | ₩144,023 | ₩143,502 | ₩143,502 | -0.17% | 1.1만 |
|---|
| 2026.09.09 | ₩144,183 | ₩144,196 | ₩143,943 | ₩143,943 | -0.17% | 3.6만 |
|---|
| 2026.09.08 | ₩144,316 | ₩144,383 | ₩144,196 | ₩144,196 | -0.08% | 1.4만 |
|---|
| 2026.09.04 | ₩144,397 | ₩144,463 | ₩144,250 | ₩144,303 | -0.06% | 2.2만 |
|---|
| 2026.09.03 | ₩144,383 | ₩144,517 | ₩144,356 | ₩144,423 | +0.03% | 2.9만 |
|---|
| 2026.09.02 | ₩144,023 | ₩144,397 | ₩144,023 | ₩144,223 | +0.14% | 1.3만 |
|---|
| 2026.09.01 | ₩144,210 | ₩144,210 | ₩143,929 | ₩144,076 | -0.09% | 1.9만 |
|---|
| 2026.08.31 | ₩144,610 | ₩144,717 | ₩144,530 | ₩144,623 | +0.01% | 1.9만 |
|---|
| 2026.08.28 | ₩144,957 | ₩145,024 | ₩144,730 | ₩144,744 | -0.15% | 1.3만 |
|---|
| 2026.08.27 | ₩145,037 | ₩145,144 | ₩145,037 | ₩145,117 | +0.06% | 9.2천 |
|---|
| 2026.08.26 | ₩144,877 | ₩145,197 | ₩144,877 | ₩145,157 | +0.19% | 1.2만 |
|---|
| 2026.08.25 | ₩144,744 | ₩146,158 | ₩144,356 | ₩145,411 | +0.46% | 1만 |
|---|
| 2026.08.24 | ₩144,890 | ₩145,691 | ₩144,730 | ₩145,197 | +0.21% | 3.2만 |
|---|
| 2026.08.21 | ₩144,984 | ₩145,665 | ₩144,757 | ₩144,757 | -0.16% | 59.6만 |
|---|
| 2026.08.20 | ₩144,917 | ₩145,211 | ₩144,917 | ₩145,197 | +0.19% | 1.1만 |
|---|
| 2026.08.19 | ₩145,237 | ₩145,277 | ₩145,077 | ₩145,277 | +0.03% | 1.7만 |
|---|
| 2026.08.18 | ₩144,850 | ₩145,104 | ₩144,850 | ₩145,010 | +0.11% | 1.1만 |
|---|
| 2026.08.17 | ₩144,904 | ₩145,144 | ₩144,904 | ₩145,064 | +0.11% | 1.7만 |
|---|
| 2026.08.14 | ₩145,277 | ₩145,291 | ₩145,024 | ₩145,064 | -0.15% | 8.2천 |
|---|
| 2026.08.13 | ₩145,117 | ₩145,384 | ₩145,117 | ₩145,384 | +0.18% | 1.4만 |
|---|
| 2026.08.12 | ₩145,037 | ₩145,104 | ₩144,877 | ₩144,890 | -0.10% | 1.2만 |
|---|
| 2026.08.11 | ₩144,757 | ₩144,810 | ₩144,730 | ₩144,784 | +0.02% | 7.8천 |
|---|
| 2026.08.10 | ₩144,770 | ₩144,770 | ₩144,623 | ₩144,623 | -0.10% | 2.9만 |
|---|
| 2026.08.07 | ₩145,064 | ₩145,064 | ₩144,837 | ₩145,037 | -0.02% | 2만 |
|---|
| 2026.08.06 | ₩144,784 | ₩144,877 | ₩144,744 | ₩144,810 | +0.02% | 5.4만 |
|---|
| 2026.08.05 | ₩144,757 | ₩144,850 | ₩144,730 | ₩144,810 | +0.04% | 1.7만 |
|---|
| 2026.08.04 | ₩144,744 | ₩144,917 | ₩144,744 | ₩144,784 | +0.03% | 1.2만 |
|---|
| 2026.08.03 | ₩144,490 | ₩144,663 | ₩144,477 | ₩144,570 | +0.06% | 9.7천 |
|---|
| 2026.07.31 | ₩144,717 | ₩145,304 | ₩144,583 | ₩144,744 | +0.02% | 1.9만 |
|---|
| 2026.07.30 | ₩144,957 | ₩145,131 | ₩144,877 | ₩144,917 | -0.03% | 7.7천 |
|---|
| 2026.07.29 | ₩145,051 | ₩145,104 | ₩144,770 | ₩144,850 | -0.14% | 1.2만 |
|---|
| 2026.07.28 | ₩144,864 | ₩145,091 | ₩144,864 | ₩144,984 | +0.08% | 2.9만 |
|---|
| 2026.07.27 | ₩144,824 | ₩144,970 | ₩144,824 | ₩144,970 | +0.10% | 7천 |
|---|
| 2026.07.24 | ₩144,784 | ₩144,917 | ₩144,730 | ₩144,770 | -0.01% | 1.4만 |
|---|
| 2026.07.23 | ₩144,583 | ₩145,478 | ₩144,503 | ₩144,663 | +0.06% | 2.2만 |
|---|
| 2026.07.22 | ₩144,717 | ₩144,930 | ₩144,717 | ₩144,784 | +0.05% | 1.3만 |
|---|
| 2026.07.21 | ₩144,824 | ₩144,944 | ₩144,824 | ₩144,850 | +0.02% | 1.5만 |
|---|
| 2026.07.20 | ₩145,171 | ₩145,171 | ₩145,010 | ₩145,091 | -0.06% | 7.5천 |
|---|
| 2026.07.17 | ₩145,144 | ₩145,277 | ₩145,024 | ₩145,144 | 0.00% | 1.8만 |
|---|
| 2026.07.16 | ₩145,064 | ₩145,091 | ₩144,704 | ₩145,037 | -0.02% | 2만 |
|---|
| 2026.07.15 | ₩145,171 | ₩145,504 | ₩145,171 | ₩145,424 | +0.17% | 1.3만 |
|---|
| 2026.07.14 | ₩145,091 | ₩145,211 | ₩145,051 | ₩145,157 | +0.05% | 1만 |
|---|
| 2026.07.13 | ₩144,984 | ₩144,984 | ₩144,837 | ₩144,864 | -0.08% | 5.6천 |
|---|
| 2026.07.10 | ₩145,171 | ₩145,251 | ₩144,984 | ₩144,984 | -0.13% | 8.7천 |
|---|
| 2026.07.09 | ₩145,077 | ₩145,331 | ₩145,077 | ₩145,251 | +0.12% | 9.9천 |
|---|
| 2026.07.08 | ₩145,077 | ₩145,117 | ₩144,930 | ₩145,051 | -0.02% | 1만 |
|---|
| 2026.07.07 | ₩145,331 | ₩145,478 | ₩144,690 | ₩145,211 | -0.08% | 2.7만 |
|---|
| 2026.07.06 | ₩145,531 | ₩145,638 | ₩145,398 | ₩145,571 | +0.03% | 1.2만 |
|---|
| 2026.07.02 | ₩145,117 | ₩145,478 | ₩145,117 | ₩145,277 | +0.11% | 1.2만 |
|---|
| 2026.07.01 | ₩145,237 | ₩145,318 | ₩145,037 | ₩145,171 | -0.05% | 1.3만 |
|---|
| 2026.06.30 | ₩145,985 | ₩146,052 | ₩145,798 | ₩145,865 | -0.08% | 2.8만 |
|---|
| 2026.06.29 | ₩146,105 | ₩146,172 | ₩146,078 | ₩146,172 | +0.05% | 8.7천 |
|---|
| 2026.06.26 | ₩145,918 | ₩146,345 | ₩145,918 | ₩146,172 | +0.17% | 8.2천 |
|---|
| 2026.06.25 | ₩146,012 | ₩146,145 | ₩145,972 | ₩146,025 | +0.01% | 1.1만 |
|---|
| 2026.06.24 | ₩145,865 | ₩145,958 | ₩145,691 | ₩145,918 | +0.04% | 9.5천 |
|---|
| 2026.06.23 | ₩145,304 | ₩145,611 | ₩145,304 | ₩145,544 | +0.17% | 9.1천 |
|---|
| 2026.06.22 | ₩145,438 | ₩145,464 | ₩145,211 | ₩145,358 | -0.06% | 2만 |
|---|
| 2026.06.18 | ₩145,691 | ₩145,771 | ₩145,584 | ₩145,651 | -0.03% | 8.3천 |
|---|
| 2026.06.17 | ₩145,838 | ₩145,905 | ₩145,491 | ₩145,491 | -0.24% | 9천 |
|---|
| 2026.06.16 | ₩145,718 | ₩145,905 | ₩145,678 | ₩145,825 | +0.07% | 1.1만 |
|---|
| 2026.06.15 | ₩145,358 | ₩145,571 | ₩145,358 | ₩145,571 | +0.15% | 9.8천 |
|---|
| 2026.06.12 | ₩145,531 | ₩145,624 | ₩145,464 | ₩145,558 | +0.02% | 2.8만 |
|---|
| 2026.06.11 | ₩145,224 | ₩145,624 | ₩145,171 | ₩145,624 | +0.28% | 5.8천 |
|---|
| 2026.06.10 | ₩145,144 | ₩145,264 | ₩145,144 | ₩145,184 | +0.03% | 6.3천 |
|---|
| 2026.06.09 | ₩145,091 | ₩145,224 | ₩145,091 | ₩145,184 | +0.06% | 4.8천 |
|---|
| 2026.06.08 | ₩145,091 | ₩145,197 | ₩144,997 | ₩144,997 | -0.06% | 8.4천 |
|---|
| 2026.06.05 | ₩145,157 | ₩145,157 | ₩145,024 | ₩145,051 | -0.07% | 8.8천 |
|---|
| 2026.06.04 | ₩145,291 | ₩145,358 | ₩145,224 | ₩145,277 | -0.01% | 1.1만 |
|---|
| 2026.06.03 | ₩145,237 | ₩145,237 | ₩145,091 | ₩145,197 | -0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩145,318 | ₩145,411 | ₩145,197 | ₩145,384 | +0.05% | 1.2만 |
|---|
| 2026.06.01 | ₩145,051 | ₩145,237 | ₩145,024 | ₩145,237 | +0.13% | 8.7천 |
|---|
| 2026.05.29 | ₩146,052 | ₩146,172 | ₩145,931 | ₩145,931 | -0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩145,771 | ₩145,972 | ₩145,771 | ₩145,945 | +0.12% | 1.1만 |
|---|
| 2026.05.27 | ₩145,705 | ₩145,851 | ₩145,598 | ₩145,598 | -0.07% | 1.3만 |
|---|
| 2026.05.26 | ₩145,691 | ₩145,691 | ₩145,558 | ₩145,638 | -0.04% | 9.4천 |
|---|
| 2026.05.22 | ₩145,571 | ₩145,571 | ₩145,131 | ₩145,464 | -0.07% | 8.1천 |
|---|
| 2026.05.21 | ₩144,944 | ₩145,318 | ₩144,917 | ₩145,277 | +0.23% | 1.2만 |
|---|
| 2026.05.20 | ₩144,850 | ₩145,318 | ₩144,850 | ₩145,277 | +0.29% | 7.6천 |
|---|
| 2026.05.19 | ₩144,690 | ₩144,864 | ₩144,543 | ₩144,810 | +0.08% | 1.1만 |
|---|
| 2026.05.18 | ₩145,171 | ₩145,184 | ₩145,051 | ₩145,131 | -0.03% | 1.3만 |
|---|
| 2026.05.15 | ₩145,251 | ₩145,251 | ₩145,144 | ₩145,144 | -0.07% | 5.4천 |
|---|
| 2026.05.14 | ₩145,544 | ₩145,665 | ₩145,518 | ₩145,531 | -0.01% | 4.4천 |
|---|
| 2026.05.13 | ₩145,544 | ₩145,638 | ₩145,504 | ₩145,598 | +0.04% | 1.3만 |
|---|
| 2026.05.12 | ₩145,518 | ₩145,584 | ₩145,491 | ₩145,558 | +0.03% | 1.7만 |
|---|
| 2026.05.11 | ₩145,958 | ₩145,972 | ₩145,811 | ₩145,811 | -0.10% | 1.2만 |
|---|
| 2026.05.08 | ₩146,132 | ₩146,132 | ₩145,918 | ₩146,025 | -0.07% | 8.8천 |
|---|
| 2026.05.07 | ₩146,305 | ₩146,305 | ₩145,811 | ₩145,851 | -0.31% | 7.8천 |
|---|
| 2026.05.06 | ₩146,052 | ₩146,212 | ₩145,985 | ₩146,185 | +0.09% | 1.3만 |
|---|
| 2026.05.05 | ₩145,931 | ₩145,931 | ₩145,785 | ₩145,785 | -0.10% | 5.2만 |
|---|
| 2026.05.04 | ₩145,838 | ₩145,891 | ₩145,638 | ₩145,691 | -0.10% | 5.1천 |
|---|
| 2026.05.01 | ₩145,931 | ₩146,105 | ₩145,905 | ₩146,012 | +0.05% | 7.8천 |
|---|
| 2026.04.30 | ₩146,345 | ₩146,505 | ₩146,265 | ₩146,265 | -0.05% | 2만 |
|---|
| 2026.04.29 | ₩146,345 | ₩146,372 | ₩146,225 | ₩146,238 | -0.07% | 8.6천 |
|---|
| 2026.04.28 | ₩146,492 | ₩146,586 | ₩146,492 | ₩146,545 | +0.04% | 8.5천 |
|---|
| 2026.04.27 | ₩146,692 | ₩146,772 | ₩146,639 | ₩146,679 | -0.01% | 1.2만 |
|---|
| 2026.04.24 | ₩146,479 | ₩146,852 | ₩146,479 | ₩146,799 | +0.22% | 9.7천 |
|---|
| 2026.04.23 | ₩146,679 | ₩146,786 | ₩146,532 | ₩146,626 | -0.04% | 1.3만 |
|---|
| 2026.04.22 | ₩146,732 | ₩146,799 | ₩146,692 | ₩146,706 | -0.02% | 7.3천 |
|---|
| 2026.04.21 | ₩146,772 | ₩146,772 | ₩146,439 | ₩146,439 | -0.23% | 1.6만 |
|---|
| 2026.04.20 | ₩146,906 | ₩146,986 | ₩146,746 | ₩146,933 | +0.02% | 1.4만 |
|---|
| 2026.04.17 | ₩146,839 | ₩147,133 | ₩146,839 | ₩147,053 | +0.15% | 6.9만 |
|---|
| 2026.04.16 | ₩146,692 | ₩146,692 | ₩146,586 | ₩146,626 | -0.05% | 7.4천 |
|---|
| 2026.04.15 | ₩146,639 | ₩146,679 | ₩146,586 | ₩146,652 | +0.01% | 5천 |
|---|
| 2026.04.14 | ₩146,626 | ₩146,826 | ₩146,586 | ₩146,799 | +0.12% | 2.5만 |
|---|
| 2026.04.13 | ₩146,359 | ₩146,826 | ₩146,332 | ₩146,639 | +0.19% | 1.6만 |
|---|
| 2026.04.10 | ₩146,452 | ₩146,452 | ₩146,145 | ₩146,319 | -0.09% | 1.8만 |
|---|
| 2026.04.09 | ₩146,345 | ₩146,586 | ₩146,292 | ₩146,479 | +0.09% | 6.2천 |
|---|
| 2026.04.08 | ₩146,586 | ₩146,612 | ₩146,425 | ₩146,612 | +0.02% | 1.4만 |
|---|
| 2026.04.07 | ₩145,958 | ₩146,238 | ₩145,638 | ₩146,238 | +0.19% | 2.3만 |
|---|
| 2026.04.06 | ₩145,891 | ₩146,025 | ₩145,865 | ₩146,012 | +0.08% | 5.6만 |
|---|
| 2026.04.02 | ₩145,945 | ₩146,946 | ₩145,945 | ₩146,105 | +0.11% | 1.2만 |
|---|
| 2026.04.01 | ₩145,931 | ₩146,065 | ₩145,931 | ₩145,998 | +0.05% | 1.7만 |
|---|
| 2026.03.31 | ₩146,679 | ₩146,746 | ₩146,345 | ₩146,439 | -0.16% | 5.1만 |
|---|
| 2026.03.30 | ₩146,399 | ₩146,612 | ₩146,399 | ₩146,599 | +0.14% | 1.2만 |
|---|
| 2026.03.27 | ₩145,838 | ₩146,172 | ₩145,838 | ₩146,092 | +0.17% | 1.4만 |
|---|
| 2026.03.26 | ₩146,319 | ₩146,319 | ₩145,958 | ₩145,958 | -0.25% | 4.2천 |
|---|
| 2026.03.25 | ₩146,345 | ₩146,586 | ₩146,305 | ₩146,559 | +0.15% | 2.4만 |
|---|
| 2026.03.24 | ₩145,958 | ₩146,265 | ₩145,931 | ₩146,212 | +0.17% | 1.6만 |
|---|
| 2026.03.23 | ₩145,998 | ₩146,425 | ₩145,972 | ₩146,345 | +0.24% | 2만 |
|---|
| 2026.03.20 | ₩146,105 | ₩146,145 | ₩145,157 | ₩145,931 | -0.12% | 1.6만 |
|---|
| 2026.03.19 | ₩146,158 | ₩146,839 | ₩146,158 | ₩146,732 | +0.39% | 2.8만 |
|---|
| 2026.03.18 | ₩146,559 | ₩146,812 | ₩146,545 | ₩146,626 | +0.05% | 3.2만 |
|---|
| 2026.03.17 | ₩146,692 | ₩146,746 | ₩146,679 | ₩146,679 | -0.01% | 8.5천 |
|---|
| 2026.03.16 | ₩146,532 | ₩146,692 | ₩146,465 | ₩146,652 | +0.08% | 1.9만 |
|---|
| 2026.03.13 | ₩146,479 | ₩146,572 | ₩145,931 | ₩145,931 | -0.37% | 1.5만 |
|---|
| 2026.03.12 | ₩146,572 | ₩146,599 | ₩146,212 | ₩146,412 | -0.11% | 19.1만 |
|---|
| 2026.03.11 | ₩146,772 | ₩146,826 | ₩146,679 | ₩146,719 | -0.04% | 1.4만 |
|---|
| 2026.03.10 | ₩147,093 | ₩147,146 | ₩146,933 | ₩146,933 | -0.11% | 1.2만 |
|---|
| 2026.03.09 | ₩146,839 | ₩147,266 | ₩146,812 | ₩147,266 | +0.29% | 2.2만 |
|---|
| 2026.03.06 | ₩146,799 | ₩147,159 | ₩146,799 | ₩146,959 | +0.11% | 1.3만 |
|---|
| 2026.03.05 | ₩146,879 | ₩147,106 | ₩146,772 | ₩147,093 | +0.15% | 2.2만 |
|---|
| 2026.03.04 | ₩147,200 | ₩147,253 | ₩147,079 | ₩147,093 | -0.07% | 5.9만 |
|---|
| 2026.03.03 | ₩146,999 | ₩147,320 | ₩146,973 | ₩147,213 | +0.15% | 1만 |
|---|
| 2026.03.02 | ₩147,507 | ₩147,507 | ₩146,612 | ₩147,240 | -0.18% | 2.9만 |
|---|
| 2026.02.27 | ₩148,067 | ₩148,147 | ₩148,014 | ₩148,107 | +0.03% | 1.7만 |
|---|
| 2026.02.26 | ₩147,854 | ₩148,000 | ₩147,173 | ₩147,747 | -0.07% | 9.7만 |
|---|
| 2026.02.25 | ₩147,800 | ₩147,934 | ₩147,800 | ₩147,867 | +0.05% | 1.2만 |
|---|
| 2026.02.24 | ₩147,867 | ₩147,934 | ₩147,840 | ₩147,880 | +0.01% | 9.3천 |
|---|
| 2026.02.23 | ₩147,707 | ₩147,947 | ₩147,707 | ₩147,854 | +0.10% | 3.2만 |
|---|
| 2026.02.20 | ₩147,613 | ₩147,733 | ₩147,573 | ₩147,733 | +0.08% | 9.1천 |
|---|
| 2026.02.19 | ₩147,520 | ₩147,814 | ₩147,520 | ₩147,814 | +0.20% | 9.5천 |
|---|
| 2026.02.18 | ₩147,573 | ₩147,693 | ₩147,547 | ₩147,653 | +0.05% | 1.4만 |
|---|
| 2026.02.17 | ₩147,693 | ₩147,814 | ₩147,613 | ₩147,760 | +0.05% | 1.6만 |
|---|
| 2026.02.13 | ₩147,667 | ₩147,747 | ₩147,413 | ₩147,413 | -0.17% | 6천 |
|---|
| 2026.02.12 | ₩147,119 | ₩147,480 | ₩147,119 | ₩147,466 | +0.24% | 1.2만 |
|---|
| 2026.02.11 | ₩146,999 | ₩147,173 | ₩146,986 | ₩147,093 | +0.06% | 9.5천 |
|---|
| 2026.02.10 | ₩147,266 | ₩147,373 | ₩146,505 | ₩146,505 | -0.52% | 2.5만 |
|---|
| 2026.02.09 | ₩147,026 | ₩147,133 | ₩147,026 | ₩147,106 | +0.05% | 2.2만 |
|---|
| 2026.02.06 | ₩147,159 | ₩147,159 | ₩146,973 | ₩147,053 | -0.07% | 5.8만 |
|---|
| 2026.02.05 | ₩146,906 | ₩147,133 | ₩146,906 | ₩147,133 | +0.15% | 2.9만 |
|---|
| 2026.02.04 | ₩146,679 | ₩146,799 | ₩146,612 | ₩146,719 | +0.03% | 2.3만 |
|---|
| 2026.02.03 | ₩146,626 | ₩146,746 | ₩146,572 | ₩146,612 | -0.01% | 2만 |
|---|
| 2026.02.02 | ₩146,812 | ₩146,879 | ₩146,679 | ₩146,719 | -0.06% | 2만 |
|---|
| 2026.01.30 | ₩147,306 | ₩147,360 | ₩147,173 | ₩147,280 | -0.02% | 4.8만 |
|---|
| 2026.01.29 | ₩147,146 | ₩147,386 | ₩147,146 | ₩147,240 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩147,200 | ₩147,226 | ₩147,133 | ₩147,173 | -0.02% | 1.8만 |
|---|
| 2026.01.27 | ₩147,226 | ₩147,346 | ₩147,226 | ₩147,253 | +0.02% | 7.7천 |
|---|
| 2026.01.26 | ₩147,253 | ₩147,320 | ₩147,213 | ₩147,226 | -0.02% | 1.1만 |
|---|
| 2026.01.23 | ₩146,933 | ₩147,226 | ₩146,933 | ₩147,226 | +0.20% | 1.1만 |
|---|
| 2026.01.22 | ₩146,946 | ₩147,039 | ₩146,852 | ₩146,999 | +0.04% | 3.5만 |
|---|
| 2026.01.21 | ₩146,999 | ₩147,026 | ₩146,919 | ₩146,946 | -0.04% | 1.4만 |
|---|
| 2026.01.20 | ₩146,893 | ₩146,986 | ₩146,852 | ₩146,852 | -0.03% | 1.4만 |
|---|
| 2026.01.16 | ₩147,106 | ₩147,226 | ₩147,026 | ₩147,226 | +0.08% | 2.1만 |
|---|
| 2026.01.15 | ₩147,306 | ₩147,333 | ₩147,119 | ₩147,146 | -0.11% | 1.2만 |
|---|
| 2026.01.14 | ₩147,240 | ₩147,346 | ₩147,226 | ₩147,240 | 0.00% | 1.4만 |
|---|
| 2026.01.13 | ₩147,226 | ₩147,226 | ₩147,093 | ₩147,133 | -0.06% | 1.5만 |
|---|
| 2026.01.12 | ₩147,226 | ₩147,280 | ₩147,013 | ₩147,013 | -0.15% | 5.1만 |
|---|
| 2026.01.09 | ₩147,480 | ₩147,480 | ₩147,053 | ₩147,053 | -0.29% | 1.2만 |
|---|
| 2026.01.08 | ₩147,253 | ₩147,253 | ₩146,866 | ₩146,866 | -0.26% | 1.7만 |
|---|
| 2026.01.07 | ₩147,426 | ₩147,480 | ₩147,333 | ₩147,413 | -0.01% | 6.9천 |
|---|
| 2026.01.06 | ₩147,280 | ₩147,373 | ₩147,186 | ₩147,373 | +0.06% | 1.1만 |
|---|
| 2026.01.05 | ₩147,226 | ₩147,346 | ₩147,226 | ₩147,280 | +0.04% | 1.2만 |
|---|
| 2026.01.02 | ₩147,240 | ₩147,253 | ₩147,106 | ₩147,200 | -0.03% | 2만 |
|---|
| 2025.12.31 | ₩147,266 | ₩147,333 | ₩146,959 | ₩147,159 | -0.07% | 5.2천 |
|---|
| 2025.12.30 | ₩147,400 | ₩147,426 | ₩147,146 | ₩147,146 | -0.17% | 2.6만 |
|---|
| 2025.12.29 | ₩147,373 | ₩147,440 | ₩147,320 | ₩147,413 | +0.03% | 7.9천 |
|---|
| 2025.12.26 | ₩147,320 | ₩147,333 | ₩147,240 | ₩147,320 | 0.00% | 9.8천 |
|---|
| 2025.12.24 | ₩147,079 | ₩147,173 | ₩147,026 | ₩147,159 | +0.05% | 9.5천 |
|---|
| 2025.12.23 | ₩146,786 | ₩147,013 | ₩146,786 | ₩147,013 | +0.15% | 1.7만 |
|---|
| 2025.12.22 | ₩146,986 | ₩147,053 | ₩146,906 | ₩146,946 | -0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩147,093 | ₩147,106 | ₩147,026 | ₩147,066 | -0.02% | 9천 |
|---|
| 2025.12.18 | ₩147,613 | ₩147,653 | ₩147,386 | ₩147,627 | +0.01% | 1.6만 |
|---|
| 2025.12.17 | ₩147,306 | ₩147,453 | ₩147,266 | ₩147,266 | -0.03% | 1.6만 |
|---|
| 2025.12.16 | ₩147,213 | ₩147,386 | ₩147,213 | ₩147,386 | +0.12% | 1.1만 |
|---|
| 2025.12.15 | ₩147,266 | ₩147,293 | ₩147,186 | ₩147,240 | -0.02% | 8.6천 |
|---|
| 2025.12.12 | ₩147,039 | ₩147,159 | ₩146,946 | ₩147,066 | +0.02% | 1.2만 |
|---|
| 2025.12.11 | ₩147,346 | ₩147,373 | ₩147,146 | ₩147,186 | -0.11% | 1.2만 |
|---|
| 2025.12.10 | ₩146,839 | ₩147,133 | ₩146,839 | ₩147,133 | +0.20% | 1.5만 |
|---|
| 2025.12.09 | ₩147,039 | ₩147,039 | ₩146,852 | ₩146,893 | -0.10% | 8.3천 |
|---|
| 2025.12.08 | ₩147,026 | ₩147,026 | ₩146,826 | ₩146,946 | -0.05% | 1.3만 |
|---|
| 2025.12.05 | ₩147,173 | ₩147,226 | ₩147,013 | ₩147,013 | -0.11% | 1.2만 |
|---|
| 2025.12.04 | ₩147,280 | ₩147,293 | ₩147,173 | ₩147,266 | -0.01% | 2.2만 |
|---|
| 2025.12.03 | ₩147,306 | ₩147,426 | ₩147,280 | ₩147,413 | +0.07% | 1.3만 |
|---|
| 2025.12.02 | ₩147,106 | ₩147,253 | ₩147,093 | ₩147,240 | +0.09% | 1만 |
|---|
| 2025.12.01 | ₩147,159 | ₩147,253 | ₩147,119 | ₩147,159 | 0.00% | 7.2천 |
|---|
| 2025.11.28 | ₩148,000 | ₩148,027 | ₩147,800 | ₩147,907 | -0.06% | 1.1만 |
|---|
| 2025.11.26 | ₩147,867 | ₩147,947 | ₩147,747 | ₩147,934 | +0.05% | 1.5만 |
|---|
| 2025.11.25 | ₩147,667 | ₩147,960 | ₩147,667 | ₩147,880 | +0.14% | 1.6만 |
|---|
| 2025.11.24 | ₩147,787 | ₩147,867 | ₩147,707 | ₩147,827 | +0.03% | 8.3천 |
|---|
| 2025.11.21 | ₩147,720 | ₩147,814 | ₩147,293 | ₩147,293 | -0.29% | 2.6만 |
|---|
| 2025.11.20 | ₩147,426 | ₩147,600 | ₩147,386 | ₩147,386 | -0.03% | 2.3만 |
|---|
| 2025.11.19 | ₩147,453 | ₩147,453 | ₩147,280 | ₩147,293 | -0.11% | 3.4만 |
|---|
| 2025.11.18 | ₩147,573 | ₩147,573 | ₩147,346 | ₩147,426 | -0.10% | 9.5천 |
|---|
| 2025.11.17 | ₩147,119 | ₩147,400 | ₩146,559 | ₩147,333 | +0.15% | 2만 |
|---|
| 2025.11.14 | ₩147,466 | ₩147,466 | ₩147,253 | ₩147,266 | -0.14% | 1.5만 |
|---|
| 2025.11.13 | ₩147,400 | ₩147,573 | ₩147,333 | ₩147,346 | -0.04% | 3.7만 |
|---|
| 2025.11.12 | ₩147,533 | ₩147,573 | ₩147,013 | ₩147,013 | -0.35% | 4.2만 |
|---|
| 2025.11.11 | ₩147,413 | ₩147,520 | ₩146,919 | ₩147,520 | +0.07% | 1.1만 |
|---|
| 2025.11.10 | ₩147,360 | ₩147,426 | ₩147,186 | ₩147,426 | +0.05% | 4.9만 |
|---|
| 2025.11.07 | ₩147,306 | ₩147,667 | ₩147,306 | ₩147,440 | +0.09% | 1.3만 |
|---|
| 2025.11.06 | ₩147,240 | ₩147,426 | ₩147,240 | ₩147,413 | +0.12% | 1.4만 |
|---|
| 2025.11.05 | ₩147,119 | ₩147,133 | ₩146,839 | ₩146,852 | -0.18% | 3.4만 |
|---|
| 2025.11.04 | ₩147,200 | ₩147,320 | ₩147,146 | ₩147,320 | +0.08% | 1.1만 |
|---|
| 2025.11.03 | ₩146,012 | ₩147,093 | ₩146,012 | ₩146,973 | +0.66% | 2.2만 |
|---|
| 2025.10.31 | ₩147,560 | ₩147,707 | ₩147,560 | ₩147,653 | +0.06% | 1.1만 |
|---|
| 2025.10.30 | ₩147,480 | ₩147,653 | ₩147,426 | ₩147,573 | +0.06% | 7.7천 |
|---|
| 2025.10.29 | ₩147,987 | ₩147,987 | ₩147,573 | ₩147,653 | -0.23% | 3.3만 |
|---|
| 2025.10.28 | ₩147,880 | ₩148,040 | ₩147,854 | ₩148,000 | +0.08% | 1.2만 |
|---|
| 2025.10.27 | ₩147,814 | ₩147,960 | ₩147,760 | ₩147,920 | +0.07% | 7천 |
|---|
| 2025.10.24 | ₩147,894 | ₩148,107 | ₩147,894 | ₩148,107 | +0.14% | 1.9만 |
|---|
| 2025.10.23 | ₩147,974 | ₩147,974 | ₩147,800 | ₩147,840 | -0.09% | 1.3만 |
|---|
| 2025.10.22 | ₩147,960 | ₩148,161 | ₩147,720 | ₩148,067 | +0.07% | 1.4만 |
|---|
| 2025.10.21 | ₩147,974 | ₩148,067 | ₩147,840 | ₩148,067 | +0.06% | 7.5만 |
|---|
| 2025.10.20 | ₩147,773 | ₩147,894 | ₩147,773 | ₩147,867 | +0.06% | 6.2천 |
|---|
| 2025.10.17 | ₩147,867 | ₩147,867 | ₩147,733 | ₩147,787 | -0.05% | 1.3만 |
|---|
| 2025.10.16 | ₩147,587 | ₩147,974 | ₩147,587 | ₩147,907 | +0.22% | 7.4천 |
|---|
| 2025.10.15 | ₩147,627 | ₩147,747 | ₩147,520 | ₩147,573 | -0.04% | 9.5천 |
|---|
| 2025.10.14 | ₩147,573 | ₩147,693 | ₩147,520 | ₩147,653 | +0.05% | 9.8천 |
|---|
| 2025.10.13 | ₩147,360 | ₩147,533 | ₩147,333 | ₩147,493 | +0.09% | 1.1만 |
|---|
| 2025.10.10 | ₩147,119 | ₩147,533 | ₩147,119 | ₩147,440 | +0.22% | 1.3만 |
|---|