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 | ₩142,193 | ₩142,340 | ₩142,099 | ₩142,219 | +0.02% | 1.5만 |
| 2026.10.08 | ₩142,005 | ₩142,313 | ₩141,912 | ₩142,246 | +0.17% | 2.5만 |
| 2026.10.07 | ₩141,885 | ₩142,273 | ₩141,818 | ₩142,045 | +0.11% | 2.9만 |
| 2026.10.06 | ₩142,260 | ₩142,326 | ₩142,086 | ₩142,112 | -0.10% | 3.8만 |
| 2026.10.05 | ₩142,126 | ₩142,126 | ₩141,765 | ₩141,965 | -0.11% | 1.8만 |
| 2026.10.02 | ₩142,500 | ₩142,594 | ₩141,979 | ₩142,153 | -0.24% | 3.6만 |
| 2026.10.01 | ₩142,072 | ₩142,781 | ₩141,965 | ₩142,514 | +0.31% | 6.5만 |
| 2026.09.30 | ₩142,447 | ₩142,902 | ₩142,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,527 |
| +0.06% |
| 7.7만 |
| 2026.09.29 | ₩142,567 | ₩142,848 | ₩142,514 | ₩142,808 | +0.17% | 5.3만 |
|---|
| 2026.09.28 | ₩142,701 | ₩142,888 | ₩142,634 | ₩142,755 | +0.04% | 1.4만 |
|---|
| 2026.09.25 | ₩142,862 | ₩143,236 | ₩142,768 | ₩143,169 | +0.22% | 2.3만 |
|---|
| 2026.09.24 | ₩143,142 | ₩143,183 | ₩142,875 | ₩142,955 | -0.13% | 1.5만 |
|---|
| 2026.09.23 | ₩143,464 | ₩143,464 | ₩142,928 | ₩143,035 | -0.30% | 1.1만 |
|---|
| 2026.09.22 | ₩143,905 | ₩143,905 | ₩143,651 | ₩143,825 | -0.06% | 2만 |
|---|
| 2026.09.21 | ₩143,718 | ₩143,811 | ₩143,651 | ₩143,771 | +0.04% | 1.2만 |
|---|
| 2026.09.18 | ₩143,490 | ₩143,664 | ₩143,490 | ₩143,597 | +0.07% | 1.7만 |
|---|
| 2026.09.17 | ₩143,691 | ₩143,918 | ₩143,691 | ₩143,825 | +0.09% | 1.7만 |
|---|
| 2026.09.16 | ₩143,517 | ₩143,905 | ₩143,397 | ₩143,450 | -0.05% | 1.1만 |
|---|
| 2026.09.15 | ₩143,437 | ₩143,678 | ₩143,437 | ₩143,571 | +0.09% | 1.5만 |
|---|
| 2026.09.14 | ₩143,678 | ₩143,865 | ₩143,544 | ₩143,704 | +0.02% | 3만 |
|---|
| 2026.09.11 | ₩143,851 | ₩143,985 | ₩143,637 | ₩143,691 | -0.11% | 1.4만 |
|---|
| 2026.09.10 | ₩144,066 | ₩144,346 | ₩143,825 | ₩143,825 | -0.17% | 1.1만 |
|---|
| 2026.09.09 | ₩144,507 | ₩144,520 | ₩144,266 | ₩144,266 | -0.17% | 3.6만 |
|---|
| 2026.09.08 | ₩144,641 | ₩144,708 | ₩144,520 | ₩144,520 | -0.08% | 1.4만 |
|---|
| 2026.09.04 | ₩144,721 | ₩144,788 | ₩144,574 | ₩144,627 | -0.06% | 2.2만 |
|---|
| 2026.09.03 | ₩144,708 | ₩144,841 | ₩144,681 | ₩144,748 | +0.03% | 2.9만 |
|---|
| 2026.09.02 | ₩144,346 | ₩144,721 | ₩144,346 | ₩144,547 | +0.14% | 1.3만 |
|---|
| 2026.09.01 | ₩144,534 | ₩144,534 | ₩144,253 | ₩144,400 | -0.09% | 1.9만 |
|---|
| 2026.08.31 | ₩144,935 | ₩145,042 | ₩144,855 | ₩144,948 | +0.01% | 1.9만 |
|---|
| 2026.08.28 | ₩145,283 | ₩145,350 | ₩145,055 | ₩145,069 | -0.15% | 1.3만 |
|---|
| 2026.08.27 | ₩145,363 | ₩145,470 | ₩145,363 | ₩145,443 | +0.06% | 9.2천 |
|---|
| 2026.08.26 | ₩145,203 | ₩145,524 | ₩145,203 | ₩145,484 | +0.19% | 1.2만 |
|---|
| 2026.08.25 | ₩145,069 | ₩146,487 | ₩144,681 | ₩145,738 | +0.46% | 1만 |
|---|
| 2026.08.24 | ₩145,216 | ₩146,019 | ₩145,055 | ₩145,524 | +0.21% | 3.2만 |
|---|
| 2026.08.21 | ₩145,310 | ₩145,992 | ₩145,082 | ₩145,082 | -0.16% | 59.6만 |
|---|
| 2026.08.20 | ₩145,243 | ₩145,537 | ₩145,243 | ₩145,524 | +0.19% | 1.1만 |
|---|
| 2026.08.19 | ₩145,564 | ₩145,604 | ₩145,403 | ₩145,604 | +0.03% | 1.7만 |
|---|
| 2026.08.18 | ₩145,176 | ₩145,430 | ₩145,176 | ₩145,336 | +0.11% | 1.1만 |
|---|
| 2026.08.17 | ₩145,229 | ₩145,470 | ₩145,229 | ₩145,390 | +0.11% | 1.7만 |
|---|
| 2026.08.14 | ₩145,604 | ₩145,617 | ₩145,350 | ₩145,390 | -0.15% | 8.2천 |
|---|
| 2026.08.13 | ₩145,443 | ₩145,711 | ₩145,443 | ₩145,711 | +0.18% | 1.4만 |
|---|
| 2026.08.12 | ₩145,363 | ₩145,430 | ₩145,203 | ₩145,216 | -0.10% | 1.2만 |
|---|
| 2026.08.11 | ₩145,082 | ₩145,136 | ₩145,055 | ₩145,109 | +0.02% | 7.8천 |
|---|
| 2026.08.10 | ₩145,096 | ₩145,096 | ₩144,948 | ₩144,948 | -0.10% | 2.9만 |
|---|
| 2026.08.07 | ₩145,390 | ₩145,390 | ₩145,163 | ₩145,363 | -0.02% | 2만 |
|---|
| 2026.08.06 | ₩145,109 | ₩145,203 | ₩145,069 | ₩145,136 | +0.02% | 5.4만 |
|---|
| 2026.08.05 | ₩145,082 | ₩145,176 | ₩145,055 | ₩145,136 | +0.04% | 1.7만 |
|---|
| 2026.08.04 | ₩145,069 | ₩145,243 | ₩145,069 | ₩145,109 | +0.03% | 1.2만 |
|---|
| 2026.08.03 | ₩144,815 | ₩144,989 | ₩144,801 | ₩144,895 | +0.06% | 9.7천 |
|---|
| 2026.07.31 | ₩145,042 | ₩145,631 | ₩144,908 | ₩145,069 | +0.02% | 1.9만 |
|---|
| 2026.07.30 | ₩145,283 | ₩145,457 | ₩145,203 | ₩145,243 | -0.03% | 7.7천 |
|---|
| 2026.07.29 | ₩145,377 | ₩145,430 | ₩145,096 | ₩145,176 | -0.14% | 1.2만 |
|---|
| 2026.07.28 | ₩145,189 | ₩145,417 | ₩145,189 | ₩145,310 | +0.08% | 2.9만 |
|---|
| 2026.07.27 | ₩145,149 | ₩145,296 | ₩145,149 | ₩145,296 | +0.10% | 7천 |
|---|
| 2026.07.24 | ₩145,109 | ₩145,243 | ₩145,055 | ₩145,096 | -0.01% | 1.4만 |
|---|
| 2026.07.23 | ₩144,908 | ₩145,805 | ₩144,828 | ₩144,989 | +0.06% | 2.2만 |
|---|
| 2026.07.22 | ₩145,042 | ₩145,256 | ₩145,042 | ₩145,109 | +0.05% | 1.3만 |
|---|
| 2026.07.21 | ₩145,149 | ₩145,270 | ₩145,149 | ₩145,176 | +0.02% | 1.5만 |
|---|
| 2026.07.20 | ₩145,497 | ₩145,497 | ₩145,336 | ₩145,417 | -0.06% | 7.5천 |
|---|
| 2026.07.17 | ₩145,470 | ₩145,604 | ₩145,350 | ₩145,470 | 0.00% | 1.8만 |
|---|
| 2026.07.16 | ₩145,390 | ₩145,417 | ₩145,029 | ₩145,363 | -0.02% | 2만 |
|---|
| 2026.07.15 | ₩145,497 | ₩145,831 | ₩145,497 | ₩145,751 | +0.17% | 1.3만 |
|---|
| 2026.07.14 | ₩145,417 | ₩145,537 | ₩145,377 | ₩145,484 | +0.05% | 1만 |
|---|
| 2026.07.13 | ₩145,310 | ₩145,310 | ₩145,163 | ₩145,189 | -0.08% | 5.6천 |
|---|
| 2026.07.10 | ₩145,497 | ₩145,577 | ₩145,310 | ₩145,310 | -0.13% | 8.7천 |
|---|
| 2026.07.09 | ₩145,403 | ₩145,657 | ₩145,403 | ₩145,577 | +0.12% | 9.9천 |
|---|
| 2026.07.08 | ₩145,403 | ₩145,443 | ₩145,256 | ₩145,377 | -0.02% | 1만 |
|---|
| 2026.07.07 | ₩145,657 | ₩145,805 | ₩145,015 | ₩145,537 | -0.08% | 2.7만 |
|---|
| 2026.07.06 | ₩145,858 | ₩145,965 | ₩145,724 | ₩145,898 | +0.03% | 1.2만 |
|---|
| 2026.07.02 | ₩145,443 | ₩145,805 | ₩145,443 | ₩145,604 | +0.11% | 1.2만 |
|---|
| 2026.07.01 | ₩145,564 | ₩145,644 | ₩145,363 | ₩145,497 | -0.05% | 1.3만 |
|---|
| 2026.06.30 | ₩146,313 | ₩146,380 | ₩146,126 | ₩146,193 | -0.08% | 2.8만 |
|---|
| 2026.06.29 | ₩146,433 | ₩146,500 | ₩146,407 | ₩146,500 | +0.05% | 8.7천 |
|---|
| 2026.06.26 | ₩146,246 | ₩146,674 | ₩146,246 | ₩146,500 | +0.17% | 8.2천 |
|---|
| 2026.06.25 | ₩146,340 | ₩146,474 | ₩146,300 | ₩146,353 | +0.01% | 1.1만 |
|---|
| 2026.06.24 | ₩146,193 | ₩146,286 | ₩146,019 | ₩146,246 | +0.04% | 9.5천 |
|---|
| 2026.06.23 | ₩145,631 | ₩145,938 | ₩145,631 | ₩145,872 | +0.17% | 9.1천 |
|---|
| 2026.06.22 | ₩145,765 | ₩145,791 | ₩145,537 | ₩145,684 | -0.06% | 2만 |
|---|
| 2026.06.18 | ₩146,019 | ₩146,099 | ₩145,912 | ₩145,979 | -0.03% | 8.3천 |
|---|
| 2026.06.17 | ₩146,166 | ₩146,233 | ₩145,818 | ₩145,818 | -0.24% | 9천 |
|---|
| 2026.06.16 | ₩146,045 | ₩146,233 | ₩146,005 | ₩146,152 | +0.07% | 1.1만 |
|---|
| 2026.06.15 | ₩145,684 | ₩145,898 | ₩145,684 | ₩145,898 | +0.15% | 9.8천 |
|---|
| 2026.06.12 | ₩145,858 | ₩145,952 | ₩145,791 | ₩145,885 | +0.02% | 2.8만 |
|---|
| 2026.06.11 | ₩145,550 | ₩145,952 | ₩145,497 | ₩145,952 | +0.28% | 5.8천 |
|---|
| 2026.06.10 | ₩145,470 | ₩145,591 | ₩145,470 | ₩145,510 | +0.03% | 6.3천 |
|---|
| 2026.06.09 | ₩145,417 | ₩145,550 | ₩145,417 | ₩145,510 | +0.06% | 4.8천 |
|---|
| 2026.06.08 | ₩145,417 | ₩145,524 | ₩145,323 | ₩145,323 | -0.06% | 8.4천 |
|---|
| 2026.06.05 | ₩145,484 | ₩145,484 | ₩145,350 | ₩145,377 | -0.07% | 8.8천 |
|---|
| 2026.06.04 | ₩145,617 | ₩145,684 | ₩145,550 | ₩145,604 | -0.01% | 1.1만 |
|---|
| 2026.06.03 | ₩145,564 | ₩145,564 | ₩145,417 | ₩145,524 | -0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩145,644 | ₩145,738 | ₩145,524 | ₩145,711 | +0.05% | 1.2만 |
|---|
| 2026.06.01 | ₩145,377 | ₩145,564 | ₩145,350 | ₩145,564 | +0.13% | 8.7천 |
|---|
| 2026.05.29 | ₩146,380 | ₩146,500 | ₩146,259 | ₩146,259 | -0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩146,099 | ₩146,300 | ₩146,099 | ₩146,273 | +0.12% | 1.1만 |
|---|
| 2026.05.27 | ₩146,032 | ₩146,179 | ₩145,925 | ₩145,925 | -0.07% | 1.3만 |
|---|
| 2026.05.26 | ₩146,019 | ₩146,019 | ₩145,885 | ₩145,965 | -0.04% | 9.4천 |
|---|
| 2026.05.22 | ₩145,898 | ₩145,898 | ₩145,457 | ₩145,791 | -0.07% | 8.1천 |
|---|
| 2026.05.21 | ₩145,270 | ₩145,644 | ₩145,243 | ₩145,604 | +0.23% | 1.2만 |
|---|
| 2026.05.20 | ₩145,176 | ₩145,644 | ₩145,176 | ₩145,604 | +0.29% | 7.6천 |
|---|
| 2026.05.19 | ₩145,015 | ₩145,189 | ₩144,868 | ₩145,136 | +0.08% | 1.1만 |
|---|
| 2026.05.18 | ₩145,497 | ₩145,510 | ₩145,377 | ₩145,457 | -0.03% | 1.3만 |
|---|
| 2026.05.15 | ₩145,577 | ₩145,577 | ₩145,470 | ₩145,470 | -0.07% | 5.4천 |
|---|
| 2026.05.14 | ₩145,872 | ₩145,992 | ₩145,845 | ₩145,858 | -0.01% | 4.4천 |
|---|
| 2026.05.13 | ₩145,872 | ₩145,965 | ₩145,831 | ₩145,925 | +0.04% | 1.3만 |
|---|
| 2026.05.12 | ₩145,845 | ₩145,912 | ₩145,818 | ₩145,885 | +0.03% | 1.7만 |
|---|
| 2026.05.11 | ₩146,286 | ₩146,300 | ₩146,139 | ₩146,139 | -0.10% | 1.2만 |
|---|
| 2026.05.08 | ₩146,460 | ₩146,460 | ₩146,246 | ₩146,353 | -0.07% | 8.8천 |
|---|
| 2026.05.07 | ₩146,634 | ₩146,634 | ₩146,139 | ₩146,179 | -0.31% | 7.8천 |
|---|
| 2026.05.06 | ₩146,380 | ₩146,540 | ₩146,313 | ₩146,514 | +0.09% | 1.3만 |
|---|
| 2026.05.05 | ₩146,259 | ₩146,259 | ₩146,112 | ₩146,112 | -0.10% | 5.2만 |
|---|
| 2026.05.04 | ₩146,166 | ₩146,219 | ₩145,965 | ₩146,019 | -0.10% | 5.1천 |
|---|
| 2026.05.01 | ₩146,259 | ₩146,433 | ₩146,233 | ₩146,340 | +0.05% | 7.8천 |
|---|
| 2026.04.30 | ₩146,674 | ₩146,835 | ₩146,594 | ₩146,594 | -0.05% | 2만 |
|---|
| 2026.04.29 | ₩146,674 | ₩146,701 | ₩146,554 | ₩146,567 | -0.07% | 8.6천 |
|---|
| 2026.04.28 | ₩146,821 | ₩146,915 | ₩146,821 | ₩146,875 | +0.04% | 8.5천 |
|---|
| 2026.04.27 | ₩147,022 | ₩147,102 | ₩146,969 | ₩147,009 | -0.01% | 1.2만 |
|---|
| 2026.04.24 | ₩146,808 | ₩147,183 | ₩146,808 | ₩147,129 | +0.22% | 9.7천 |
|---|
| 2026.04.23 | ₩147,009 | ₩147,116 | ₩146,861 | ₩146,955 | -0.04% | 1.3만 |
|---|
| 2026.04.22 | ₩147,062 | ₩147,129 | ₩147,022 | ₩147,035 | -0.02% | 7.3천 |
|---|
| 2026.04.21 | ₩147,102 | ₩147,102 | ₩146,768 | ₩146,768 | -0.23% | 1.6만 |
|---|
| 2026.04.20 | ₩147,236 | ₩147,316 | ₩147,076 | ₩147,263 | +0.02% | 1.4만 |
|---|
| 2026.04.17 | ₩147,169 | ₩147,463 | ₩147,169 | ₩147,383 | +0.15% | 6.9만 |
|---|
| 2026.04.16 | ₩147,022 | ₩147,022 | ₩146,915 | ₩146,955 | -0.05% | 7.4천 |
|---|
| 2026.04.15 | ₩146,969 | ₩147,009 | ₩146,915 | ₩146,982 | +0.01% | 5천 |
|---|
| 2026.04.14 | ₩146,955 | ₩147,156 | ₩146,915 | ₩147,129 | +0.12% | 2.5만 |
|---|
| 2026.04.13 | ₩146,688 | ₩147,156 | ₩146,661 | ₩146,969 | +0.19% | 1.6만 |
|---|
| 2026.04.10 | ₩146,781 | ₩146,781 | ₩146,474 | ₩146,647 | -0.09% | 1.8만 |
|---|
| 2026.04.09 | ₩146,674 | ₩146,915 | ₩146,621 | ₩146,808 | +0.09% | 6.2천 |
|---|
| 2026.04.08 | ₩146,915 | ₩146,942 | ₩146,754 | ₩146,942 | +0.02% | 1.4만 |
|---|
| 2026.04.07 | ₩146,286 | ₩146,567 | ₩145,965 | ₩146,567 | +0.19% | 2.3만 |
|---|
| 2026.04.06 | ₩146,219 | ₩146,353 | ₩146,193 | ₩146,340 | +0.08% | 5.6만 |
|---|
| 2026.04.02 | ₩146,273 | ₩147,276 | ₩146,273 | ₩146,433 | +0.11% | 1.2만 |
|---|
| 2026.04.01 | ₩146,259 | ₩146,393 | ₩146,259 | ₩146,326 | +0.05% | 1.7만 |
|---|
| 2026.03.31 | ₩147,009 | ₩147,076 | ₩146,674 | ₩146,768 | -0.16% | 5.1만 |
|---|
| 2026.03.30 | ₩146,728 | ₩146,942 | ₩146,728 | ₩146,928 | +0.14% | 1.2만 |
|---|
| 2026.03.27 | ₩146,166 | ₩146,500 | ₩146,166 | ₩146,420 | +0.17% | 1.4만 |
|---|
| 2026.03.26 | ₩146,647 | ₩146,647 | ₩146,286 | ₩146,286 | -0.25% | 4.2천 |
|---|
| 2026.03.25 | ₩146,674 | ₩146,915 | ₩146,634 | ₩146,888 | +0.15% | 2.4만 |
|---|
| 2026.03.24 | ₩146,286 | ₩146,594 | ₩146,259 | ₩146,540 | +0.17% | 1.6만 |
|---|
| 2026.03.23 | ₩146,326 | ₩146,754 | ₩146,300 | ₩146,674 | +0.24% | 2만 |
|---|
| 2026.03.20 | ₩146,433 | ₩146,474 | ₩145,484 | ₩146,259 | -0.12% | 1.6만 |
|---|
| 2026.03.19 | ₩146,487 | ₩147,169 | ₩146,487 | ₩147,062 | +0.39% | 2.8만 |
|---|
| 2026.03.18 | ₩146,888 | ₩147,142 | ₩146,875 | ₩146,955 | +0.05% | 3.2만 |
|---|
| 2026.03.17 | ₩147,022 | ₩147,076 | ₩147,009 | ₩147,009 | -0.01% | 8.5천 |
|---|
| 2026.03.16 | ₩146,861 | ₩147,022 | ₩146,795 | ₩146,982 | +0.08% | 1.9만 |
|---|
| 2026.03.13 | ₩146,808 | ₩146,902 | ₩146,259 | ₩146,259 | -0.37% | 1.5만 |
|---|
| 2026.03.12 | ₩146,902 | ₩146,928 | ₩146,540 | ₩146,741 | -0.11% | 19.1만 |
|---|
| 2026.03.11 | ₩147,102 | ₩147,156 | ₩147,009 | ₩147,049 | -0.04% | 1.4만 |
|---|
| 2026.03.10 | ₩147,423 | ₩147,477 | ₩147,263 | ₩147,263 | -0.11% | 1.2만 |
|---|
| 2026.03.09 | ₩147,169 | ₩147,597 | ₩147,142 | ₩147,597 | +0.29% | 2.2만 |
|---|
| 2026.03.06 | ₩147,129 | ₩147,490 | ₩147,129 | ₩147,290 | +0.11% | 1.3만 |
|---|
| 2026.03.05 | ₩147,209 | ₩147,437 | ₩147,102 | ₩147,423 | +0.15% | 2.2만 |
|---|
| 2026.03.04 | ₩147,530 | ₩147,584 | ₩147,410 | ₩147,423 | -0.07% | 5.9만 |
|---|
| 2026.03.03 | ₩147,330 | ₩147,651 | ₩147,303 | ₩147,544 | +0.15% | 1만 |
|---|
| 2026.03.02 | ₩147,838 | ₩147,838 | ₩146,942 | ₩147,571 | -0.18% | 2.9만 |
|---|
| 2026.02.27 | ₩148,400 | ₩148,480 | ₩148,346 | ₩148,440 | +0.03% | 1.7만 |
|---|
| 2026.02.26 | ₩148,186 | ₩148,333 | ₩147,504 | ₩148,079 | -0.07% | 9.7만 |
|---|
| 2026.02.25 | ₩148,132 | ₩148,266 | ₩148,132 | ₩148,199 | +0.05% | 1.2만 |
|---|
| 2026.02.24 | ₩148,199 | ₩148,266 | ₩148,173 | ₩148,213 | +0.01% | 9.3천 |
|---|
| 2026.02.23 | ₩148,039 | ₩148,280 | ₩148,039 | ₩148,186 | +0.10% | 3.2만 |
|---|
| 2026.02.20 | ₩147,945 | ₩148,065 | ₩147,905 | ₩148,065 | +0.08% | 9.1천 |
|---|
| 2026.02.19 | ₩147,851 | ₩148,146 | ₩147,851 | ₩148,146 | +0.20% | 9.5천 |
|---|
| 2026.02.18 | ₩147,905 | ₩148,025 | ₩147,878 | ₩147,985 | +0.05% | 1.4만 |
|---|
| 2026.02.17 | ₩148,025 | ₩148,146 | ₩147,945 | ₩148,092 | +0.05% | 1.6만 |
|---|
| 2026.02.13 | ₩147,999 | ₩148,079 | ₩147,744 | ₩147,744 | -0.17% | 6천 |
|---|
| 2026.02.12 | ₩147,450 | ₩147,811 | ₩147,450 | ₩147,798 | +0.24% | 1.2만 |
|---|
| 2026.02.11 | ₩147,330 | ₩147,504 | ₩147,316 | ₩147,423 | +0.06% | 9.5천 |
|---|
| 2026.02.10 | ₩147,597 | ₩147,704 | ₩146,835 | ₩146,835 | -0.52% | 2.5만 |
|---|
| 2026.02.09 | ₩147,356 | ₩147,463 | ₩147,356 | ₩147,437 | +0.05% | 2.2만 |
|---|
| 2026.02.06 | ₩147,490 | ₩147,490 | ₩147,303 | ₩147,383 | -0.07% | 5.8만 |
|---|
| 2026.02.05 | ₩147,236 | ₩147,463 | ₩147,236 | ₩147,463 | +0.15% | 2.9만 |
|---|
| 2026.02.04 | ₩147,009 | ₩147,129 | ₩146,942 | ₩147,049 | +0.03% | 2.3만 |
|---|
| 2026.02.03 | ₩146,955 | ₩147,076 | ₩146,902 | ₩146,942 | -0.01% | 2만 |
|---|
| 2026.02.02 | ₩147,142 | ₩147,209 | ₩147,009 | ₩147,049 | -0.06% | 2만 |
|---|
| 2026.01.30 | ₩147,637 | ₩147,691 | ₩147,504 | ₩147,611 | -0.02% | 4.8만 |
|---|
| 2026.01.29 | ₩147,477 | ₩147,718 | ₩147,477 | ₩147,571 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩147,530 | ₩147,557 | ₩147,463 | ₩147,504 | -0.02% | 1.8만 |
|---|
| 2026.01.27 | ₩147,557 | ₩147,678 | ₩147,557 | ₩147,584 | +0.02% | 7.7천 |
|---|
| 2026.01.26 | ₩147,584 | ₩147,651 | ₩147,544 | ₩147,557 | -0.02% | 1.1만 |
|---|
| 2026.01.23 | ₩147,263 | ₩147,557 | ₩147,263 | ₩147,557 | +0.20% | 1.1만 |
|---|
| 2026.01.22 | ₩147,276 | ₩147,370 | ₩147,183 | ₩147,330 | +0.04% | 3.5만 |
|---|
| 2026.01.21 | ₩147,330 | ₩147,356 | ₩147,249 | ₩147,276 | -0.04% | 1.4만 |
|---|
| 2026.01.20 | ₩147,223 | ₩147,316 | ₩147,183 | ₩147,183 | -0.03% | 1.4만 |
|---|
| 2026.01.16 | ₩147,437 | ₩147,557 | ₩147,356 | ₩147,557 | +0.08% | 2.1만 |
|---|
| 2026.01.15 | ₩147,637 | ₩147,664 | ₩147,450 | ₩147,477 | -0.11% | 1.2만 |
|---|
| 2026.01.14 | ₩147,571 | ₩147,678 | ₩147,557 | ₩147,571 | 0.00% | 1.4만 |
|---|
| 2026.01.13 | ₩147,557 | ₩147,557 | ₩147,423 | ₩147,463 | -0.06% | 1.5만 |
|---|
| 2026.01.12 | ₩147,557 | ₩147,611 | ₩147,343 | ₩147,343 | -0.15% | 5.1만 |
|---|
| 2026.01.09 | ₩147,811 | ₩147,811 | ₩147,383 | ₩147,383 | -0.29% | 1.2만 |
|---|
| 2026.01.08 | ₩147,584 | ₩147,584 | ₩147,196 | ₩147,196 | -0.26% | 1.7만 |
|---|
| 2026.01.07 | ₩147,758 | ₩147,811 | ₩147,664 | ₩147,744 | -0.01% | 6.9천 |
|---|
| 2026.01.06 | ₩147,611 | ₩147,704 | ₩147,517 | ₩147,704 | +0.06% | 1.1만 |
|---|
| 2026.01.05 | ₩147,557 | ₩147,678 | ₩147,557 | ₩147,611 | +0.04% | 1.2만 |
|---|
| 2026.01.02 | ₩147,571 | ₩147,584 | ₩147,437 | ₩147,530 | -0.03% | 2만 |
|---|
| 2025.12.31 | ₩147,597 | ₩147,664 | ₩147,290 | ₩147,490 | -0.07% | 5.2천 |
|---|
| 2025.12.30 | ₩147,731 | ₩147,758 | ₩147,477 | ₩147,477 | -0.17% | 2.6만 |
|---|
| 2025.12.29 | ₩147,704 | ₩147,771 | ₩147,651 | ₩147,744 | +0.03% | 7.9천 |
|---|
| 2025.12.26 | ₩147,651 | ₩147,664 | ₩147,571 | ₩147,651 | 0.00% | 9.8천 |
|---|
| 2025.12.24 | ₩147,410 | ₩147,504 | ₩147,356 | ₩147,490 | +0.05% | 9.5천 |
|---|
| 2025.12.23 | ₩147,116 | ₩147,343 | ₩147,116 | ₩147,343 | +0.15% | 1.7만 |
|---|
| 2025.12.22 | ₩147,316 | ₩147,383 | ₩147,236 | ₩147,276 | -0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩147,423 | ₩147,437 | ₩147,356 | ₩147,397 | -0.02% | 9천 |
|---|
| 2025.12.18 | ₩147,945 | ₩147,985 | ₩147,718 | ₩147,958 | +0.01% | 1.6만 |
|---|
| 2025.12.17 | ₩147,637 | ₩147,785 | ₩147,597 | ₩147,597 | -0.03% | 1.6만 |
|---|
| 2025.12.16 | ₩147,544 | ₩147,718 | ₩147,544 | ₩147,718 | +0.12% | 1.1만 |
|---|
| 2025.12.15 | ₩147,597 | ₩147,624 | ₩147,517 | ₩147,571 | -0.02% | 8.6천 |
|---|
| 2025.12.12 | ₩147,370 | ₩147,490 | ₩147,276 | ₩147,397 | +0.02% | 1.2만 |
|---|
| 2025.12.11 | ₩147,678 | ₩147,704 | ₩147,477 | ₩147,517 | -0.11% | 1.2만 |
|---|
| 2025.12.10 | ₩147,169 | ₩147,463 | ₩147,169 | ₩147,463 | +0.20% | 1.5만 |
|---|
| 2025.12.09 | ₩147,370 | ₩147,370 | ₩147,183 | ₩147,223 | -0.10% | 8.3천 |
|---|
| 2025.12.08 | ₩147,356 | ₩147,356 | ₩147,156 | ₩147,276 | -0.05% | 1.3만 |
|---|
| 2025.12.05 | ₩147,504 | ₩147,557 | ₩147,343 | ₩147,343 | -0.11% | 1.2만 |
|---|
| 2025.12.04 | ₩147,611 | ₩147,624 | ₩147,504 | ₩147,597 | -0.01% | 2.2만 |
|---|
| 2025.12.03 | ₩147,637 | ₩147,758 | ₩147,611 | ₩147,744 | +0.07% | 1.3만 |
|---|
| 2025.12.02 | ₩147,437 | ₩147,584 | ₩147,423 | ₩147,571 | +0.09% | 1만 |
|---|
| 2025.12.01 | ₩147,490 | ₩147,584 | ₩147,450 | ₩147,490 | 0.00% | 7.2천 |
|---|
| 2025.11.28 | ₩148,333 | ₩148,360 | ₩148,132 | ₩148,239 | -0.06% | 1.1만 |
|---|
| 2025.11.26 | ₩148,199 | ₩148,280 | ₩148,079 | ₩148,266 | +0.05% | 1.5만 |
|---|
| 2025.11.25 | ₩147,999 | ₩148,293 | ₩147,999 | ₩148,213 | +0.14% | 1.6만 |
|---|
| 2025.11.24 | ₩148,119 | ₩148,199 | ₩148,039 | ₩148,159 | +0.03% | 8.3천 |
|---|
| 2025.11.21 | ₩148,052 | ₩148,146 | ₩147,624 | ₩147,624 | -0.29% | 2.6만 |
|---|
| 2025.11.20 | ₩147,758 | ₩147,932 | ₩147,718 | ₩147,718 | -0.03% | 2.3만 |
|---|
| 2025.11.19 | ₩147,785 | ₩147,785 | ₩147,611 | ₩147,624 | -0.11% | 3.4만 |
|---|
| 2025.11.18 | ₩147,905 | ₩147,905 | ₩147,678 | ₩147,758 | -0.10% | 9.5천 |
|---|
| 2025.11.17 | ₩147,450 | ₩147,731 | ₩146,888 | ₩147,664 | +0.15% | 2만 |
|---|
| 2025.11.14 | ₩147,798 | ₩147,798 | ₩147,584 | ₩147,597 | -0.14% | 1.5만 |
|---|
| 2025.11.13 | ₩147,731 | ₩147,905 | ₩147,664 | ₩147,678 | -0.04% | 3.7만 |
|---|
| 2025.11.12 | ₩147,865 | ₩147,905 | ₩147,343 | ₩147,343 | -0.35% | 4.2만 |
|---|
| 2025.11.11 | ₩147,744 | ₩147,851 | ₩147,249 | ₩147,851 | +0.07% | 1.1만 |
|---|
| 2025.11.10 | ₩147,691 | ₩147,758 | ₩147,517 | ₩147,758 | +0.05% | 4.9만 |
|---|
| 2025.11.07 | ₩147,637 | ₩147,999 | ₩147,637 | ₩147,771 | +0.09% | 1.3만 |
|---|
| 2025.11.06 | ₩147,571 | ₩147,758 | ₩147,571 | ₩147,744 | +0.12% | 1.4만 |
|---|
| 2025.11.05 | ₩147,450 | ₩147,463 | ₩147,169 | ₩147,183 | -0.18% | 3.4만 |
|---|
| 2025.11.04 | ₩147,530 | ₩147,651 | ₩147,477 | ₩147,651 | +0.08% | 1.1만 |
|---|
| 2025.11.03 | ₩146,340 | ₩147,423 | ₩146,340 | ₩147,303 | +0.66% | 2.2만 |
|---|
| 2025.10.31 | ₩147,892 | ₩148,039 | ₩147,892 | ₩147,985 | +0.06% | 1.1만 |
|---|
| 2025.10.30 | ₩147,811 | ₩147,985 | ₩147,758 | ₩147,905 | +0.06% | 7.7천 |
|---|
| 2025.10.29 | ₩148,320 | ₩148,320 | ₩147,905 | ₩147,985 | -0.23% | 3.3만 |
|---|
| 2025.10.28 | ₩148,213 | ₩148,373 | ₩148,186 | ₩148,333 | +0.08% | 1.2만 |
|---|
| 2025.10.27 | ₩148,146 | ₩148,293 | ₩148,092 | ₩148,253 | +0.07% | 7천 |
|---|
| 2025.10.24 | ₩148,226 | ₩148,440 | ₩148,226 | ₩148,440 | +0.14% | 1.9만 |
|---|
| 2025.10.23 | ₩148,306 | ₩148,306 | ₩148,132 | ₩148,173 | -0.09% | 1.3만 |
|---|
| 2025.10.22 | ₩148,293 | ₩148,494 | ₩148,052 | ₩148,400 | +0.07% | 1.4만 |
|---|
| 2025.10.21 | ₩148,306 | ₩148,400 | ₩148,173 | ₩148,400 | +0.06% | 7.5만 |
|---|
| 2025.10.20 | ₩148,106 | ₩148,226 | ₩148,106 | ₩148,199 | +0.06% | 6.2천 |
|---|
| 2025.10.17 | ₩148,199 | ₩148,199 | ₩148,065 | ₩148,119 | -0.05% | 1.3만 |
|---|
| 2025.10.16 | ₩147,918 | ₩148,306 | ₩147,918 | ₩148,239 | +0.22% | 7.4천 |
|---|
| 2025.10.15 | ₩147,958 | ₩148,079 | ₩147,851 | ₩147,905 | -0.04% | 9.5천 |
|---|
| 2025.10.14 | ₩147,905 | ₩148,025 | ₩147,851 | ₩147,985 | +0.05% | 9.8천 |
|---|
| 2025.10.13 | ₩147,691 | ₩147,865 | ₩147,664 | ₩147,825 | +0.09% | 1.1만 |
|---|
| 2025.10.10 | ₩147,450 | ₩147,865 | ₩147,450 | ₩147,771 | +0.22% | 1.3만 |
|---|