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 | ₩141,831 | ₩141,978 | ₩141,738 | ₩141,858 | +0.02% | 1.5만 |
| 2026.10.08 | ₩141,644 | ₩141,951 | ₩141,551 | ₩141,885 | +0.17% | 2.5만 |
| 2026.10.07 | ₩141,524 | ₩141,911 | ₩141,458 | ₩141,684 | +0.11% | 2.9만 |
| 2026.10.06 | ₩141,898 | ₩141,965 | ₩141,724 | ₩141,751 | -0.10% | 3.8만 |
| 2026.10.05 | ₩141,765 | ₩141,765 | ₩141,404 | ₩141,604 | -0.11% | 1.8만 |
| 2026.10.02 | ₩142,138 | ₩142,232 | ₩141,618 | ₩141,791 | -0.24% | 3.6만 |
| 2026.10.01 | ₩141,711 | ₩142,418 | ₩141,604 | ₩142,151 | +0.31% | 6.5만 |
| 2026.09.30 | ₩142,085 | ₩142,538 | ₩142,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,165 |
| +0.06% |
| 7.7만 |
| 2026.09.29 | ₩142,205 | ₩142,485 | ₩142,151 | ₩142,445 | +0.17% | 5.3만 |
|---|
| 2026.09.28 | ₩142,338 | ₩142,525 | ₩142,272 | ₩142,392 | +0.04% | 1.4만 |
|---|
| 2026.09.25 | ₩142,498 | ₩142,872 | ₩142,405 | ₩142,805 | +0.22% | 2.3만 |
|---|
| 2026.09.24 | ₩142,779 | ₩142,819 | ₩142,512 | ₩142,592 | -0.13% | 1.5만 |
|---|
| 2026.09.23 | ₩143,099 | ₩143,099 | ₩142,565 | ₩142,672 | -0.30% | 1.1만 |
|---|
| 2026.09.22 | ₩143,539 | ₩143,539 | ₩143,286 | ₩143,459 | -0.06% | 2만 |
|---|
| 2026.09.21 | ₩143,352 | ₩143,446 | ₩143,286 | ₩143,406 | +0.04% | 1.2만 |
|---|
| 2026.09.18 | ₩143,126 | ₩143,299 | ₩143,126 | ₩143,232 | +0.07% | 1.7만 |
|---|
| 2026.09.17 | ₩143,326 | ₩143,553 | ₩143,326 | ₩143,459 | +0.09% | 1.7만 |
|---|
| 2026.09.16 | ₩143,152 | ₩143,539 | ₩143,032 | ₩143,086 | -0.05% | 1.1만 |
|---|
| 2026.09.15 | ₩143,072 | ₩143,312 | ₩143,072 | ₩143,206 | +0.09% | 1.5만 |
|---|
| 2026.09.14 | ₩143,312 | ₩143,499 | ₩143,179 | ₩143,339 | +0.02% | 3만 |
|---|
| 2026.09.11 | ₩143,486 | ₩143,619 | ₩143,272 | ₩143,326 | -0.11% | 1.4만 |
|---|
| 2026.09.10 | ₩143,699 | ₩143,980 | ₩143,459 | ₩143,459 | -0.17% | 1.1만 |
|---|
| 2026.09.09 | ₩144,140 | ₩144,153 | ₩143,900 | ₩143,900 | -0.17% | 3.6만 |
|---|
| 2026.09.08 | ₩144,273 | ₩144,340 | ₩144,153 | ₩144,153 | -0.08% | 1.4만 |
|---|
| 2026.09.04 | ₩144,353 | ₩144,420 | ₩144,206 | ₩144,260 | -0.06% | 2.2만 |
|---|
| 2026.09.03 | ₩144,340 | ₩144,473 | ₩144,313 | ₩144,380 | +0.03% | 2.9만 |
|---|
| 2026.09.02 | ₩143,980 | ₩144,353 | ₩143,980 | ₩144,180 | +0.14% | 1.3만 |
|---|
| 2026.09.01 | ₩144,166 | ₩144,166 | ₩143,886 | ₩144,033 | -0.09% | 1.9만 |
|---|
| 2026.08.31 | ₩144,567 | ₩144,673 | ₩144,487 | ₩144,580 | +0.01% | 1.9만 |
|---|
| 2026.08.28 | ₩144,914 | ₩144,980 | ₩144,687 | ₩144,700 | -0.15% | 1.3만 |
|---|
| 2026.08.27 | ₩144,994 | ₩145,100 | ₩144,994 | ₩145,074 | +0.06% | 9.2천 |
|---|
| 2026.08.26 | ₩144,834 | ₩145,154 | ₩144,834 | ₩145,114 | +0.19% | 1.2만 |
|---|
| 2026.08.25 | ₩144,700 | ₩146,115 | ₩144,313 | ₩145,367 | +0.46% | 1만 |
|---|
| 2026.08.24 | ₩144,847 | ₩145,648 | ₩144,687 | ₩145,154 | +0.21% | 3.2만 |
|---|
| 2026.08.21 | ₩144,940 | ₩145,621 | ₩144,714 | ₩144,714 | -0.16% | 59.6만 |
|---|
| 2026.08.20 | ₩144,874 | ₩145,167 | ₩144,874 | ₩145,154 | +0.19% | 1.1만 |
|---|
| 2026.08.19 | ₩145,194 | ₩145,234 | ₩145,034 | ₩145,234 | +0.03% | 1.7만 |
|---|
| 2026.08.18 | ₩144,807 | ₩145,060 | ₩144,807 | ₩144,967 | +0.11% | 1.1만 |
|---|
| 2026.08.17 | ₩144,860 | ₩145,100 | ₩144,860 | ₩145,020 | +0.11% | 1.7만 |
|---|
| 2026.08.14 | ₩145,234 | ₩145,247 | ₩144,980 | ₩145,020 | -0.15% | 8.2천 |
|---|
| 2026.08.13 | ₩145,074 | ₩145,341 | ₩145,074 | ₩145,341 | +0.18% | 1.4만 |
|---|
| 2026.08.12 | ₩144,994 | ₩145,060 | ₩144,834 | ₩144,847 | -0.10% | 1.2만 |
|---|
| 2026.08.11 | ₩144,714 | ₩144,767 | ₩144,687 | ₩144,740 | +0.02% | 7.8천 |
|---|
| 2026.08.10 | ₩144,727 | ₩144,727 | ₩144,580 | ₩144,580 | -0.10% | 2.9만 |
|---|
| 2026.08.07 | ₩145,020 | ₩145,020 | ₩144,794 | ₩144,994 | -0.02% | 2만 |
|---|
| 2026.08.06 | ₩144,740 | ₩144,834 | ₩144,700 | ₩144,767 | +0.02% | 5.4만 |
|---|
| 2026.08.05 | ₩144,714 | ₩144,807 | ₩144,687 | ₩144,767 | +0.04% | 1.7만 |
|---|
| 2026.08.04 | ₩144,700 | ₩144,874 | ₩144,700 | ₩144,740 | +0.03% | 1.2만 |
|---|
| 2026.08.03 | ₩144,447 | ₩144,620 | ₩144,433 | ₩144,527 | +0.06% | 9.7천 |
|---|
| 2026.07.31 | ₩144,673 | ₩145,261 | ₩144,540 | ₩144,700 | +0.02% | 1.9만 |
|---|
| 2026.07.30 | ₩144,914 | ₩145,087 | ₩144,834 | ₩144,874 | -0.03% | 7.7천 |
|---|
| 2026.07.29 | ₩145,007 | ₩145,060 | ₩144,727 | ₩144,807 | -0.14% | 1.2만 |
|---|
| 2026.07.28 | ₩144,820 | ₩145,047 | ₩144,820 | ₩144,940 | +0.08% | 2.9만 |
|---|
| 2026.07.27 | ₩144,780 | ₩144,927 | ₩144,780 | ₩144,927 | +0.10% | 7천 |
|---|
| 2026.07.24 | ₩144,740 | ₩144,874 | ₩144,687 | ₩144,727 | -0.01% | 1.4만 |
|---|
| 2026.07.23 | ₩144,540 | ₩145,434 | ₩144,460 | ₩144,620 | +0.06% | 2.2만 |
|---|
| 2026.07.22 | ₩144,673 | ₩144,887 | ₩144,673 | ₩144,740 | +0.05% | 1.3만 |
|---|
| 2026.07.21 | ₩144,780 | ₩144,900 | ₩144,780 | ₩144,807 | +0.02% | 1.5만 |
|---|
| 2026.07.20 | ₩145,127 | ₩145,127 | ₩144,967 | ₩145,047 | -0.06% | 7.5천 |
|---|
| 2026.07.17 | ₩145,100 | ₩145,234 | ₩144,980 | ₩145,100 | 0.00% | 1.8만 |
|---|
| 2026.07.16 | ₩145,020 | ₩145,047 | ₩144,660 | ₩144,994 | -0.02% | 2만 |
|---|
| 2026.07.15 | ₩145,127 | ₩145,461 | ₩145,127 | ₩145,381 | +0.17% | 1.3만 |
|---|
| 2026.07.14 | ₩145,047 | ₩145,167 | ₩145,007 | ₩145,114 | +0.05% | 1만 |
|---|
| 2026.07.13 | ₩144,940 | ₩144,940 | ₩144,794 | ₩144,820 | -0.08% | 5.6천 |
|---|
| 2026.07.10 | ₩145,127 | ₩145,207 | ₩144,940 | ₩144,940 | -0.13% | 8.7천 |
|---|
| 2026.07.09 | ₩145,034 | ₩145,287 | ₩145,034 | ₩145,207 | +0.12% | 9.9천 |
|---|
| 2026.07.08 | ₩145,034 | ₩145,074 | ₩144,887 | ₩145,007 | -0.02% | 1만 |
|---|
| 2026.07.07 | ₩145,287 | ₩145,434 | ₩144,647 | ₩145,167 | -0.08% | 2.7만 |
|---|
| 2026.07.06 | ₩145,487 | ₩145,594 | ₩145,354 | ₩145,527 | +0.03% | 1.2만 |
|---|
| 2026.07.02 | ₩145,074 | ₩145,434 | ₩145,074 | ₩145,234 | +0.11% | 1.2만 |
|---|
| 2026.07.01 | ₩145,194 | ₩145,274 | ₩144,994 | ₩145,127 | -0.05% | 1.3만 |
|---|
| 2026.06.30 | ₩145,941 | ₩146,008 | ₩145,754 | ₩145,821 | -0.08% | 2.8만 |
|---|
| 2026.06.29 | ₩146,061 | ₩146,128 | ₩146,035 | ₩146,128 | +0.05% | 8.7천 |
|---|
| 2026.06.26 | ₩145,874 | ₩146,301 | ₩145,874 | ₩146,128 | +0.17% | 8.2천 |
|---|
| 2026.06.25 | ₩145,968 | ₩146,101 | ₩145,928 | ₩145,981 | +0.01% | 1.1만 |
|---|
| 2026.06.24 | ₩145,821 | ₩145,914 | ₩145,648 | ₩145,874 | +0.04% | 9.5천 |
|---|
| 2026.06.23 | ₩145,261 | ₩145,568 | ₩145,261 | ₩145,501 | +0.17% | 9.1천 |
|---|
| 2026.06.22 | ₩145,394 | ₩145,421 | ₩145,167 | ₩145,314 | -0.06% | 2만 |
|---|
| 2026.06.18 | ₩145,648 | ₩145,728 | ₩145,541 | ₩145,608 | -0.03% | 8.3천 |
|---|
| 2026.06.17 | ₩145,794 | ₩145,861 | ₩145,447 | ₩145,447 | -0.24% | 9천 |
|---|
| 2026.06.16 | ₩145,674 | ₩145,861 | ₩145,634 | ₩145,781 | +0.07% | 1.1만 |
|---|
| 2026.06.15 | ₩145,314 | ₩145,527 | ₩145,314 | ₩145,527 | +0.15% | 9.8천 |
|---|
| 2026.06.12 | ₩145,487 | ₩145,581 | ₩145,421 | ₩145,514 | +0.02% | 2.8만 |
|---|
| 2026.06.11 | ₩145,181 | ₩145,581 | ₩145,127 | ₩145,581 | +0.28% | 5.8천 |
|---|
| 2026.06.10 | ₩145,100 | ₩145,221 | ₩145,100 | ₩145,141 | +0.03% | 6.3천 |
|---|
| 2026.06.09 | ₩145,047 | ₩145,181 | ₩145,047 | ₩145,141 | +0.06% | 4.8천 |
|---|
| 2026.06.08 | ₩145,047 | ₩145,154 | ₩144,954 | ₩144,954 | -0.06% | 8.4천 |
|---|
| 2026.06.05 | ₩145,114 | ₩145,114 | ₩144,980 | ₩145,007 | -0.07% | 8.8천 |
|---|
| 2026.06.04 | ₩145,247 | ₩145,314 | ₩145,181 | ₩145,234 | -0.01% | 1.1만 |
|---|
| 2026.06.03 | ₩145,194 | ₩145,194 | ₩145,047 | ₩145,154 | -0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩145,274 | ₩145,367 | ₩145,154 | ₩145,341 | +0.05% | 1.2만 |
|---|
| 2026.06.01 | ₩145,007 | ₩145,194 | ₩144,980 | ₩145,194 | +0.13% | 8.7천 |
|---|
| 2026.05.29 | ₩146,008 | ₩146,128 | ₩145,888 | ₩145,888 | -0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩145,728 | ₩145,928 | ₩145,728 | ₩145,901 | +0.12% | 1.1만 |
|---|
| 2026.05.27 | ₩145,661 | ₩145,808 | ₩145,554 | ₩145,554 | -0.07% | 1.3만 |
|---|
| 2026.05.26 | ₩145,648 | ₩145,648 | ₩145,514 | ₩145,594 | -0.04% | 9.4천 |
|---|
| 2026.05.22 | ₩145,527 | ₩145,527 | ₩145,087 | ₩145,421 | -0.07% | 8.1천 |
|---|
| 2026.05.21 | ₩144,900 | ₩145,274 | ₩144,874 | ₩145,234 | +0.23% | 1.2만 |
|---|
| 2026.05.20 | ₩144,807 | ₩145,274 | ₩144,807 | ₩145,234 | +0.29% | 7.6천 |
|---|
| 2026.05.19 | ₩144,647 | ₩144,820 | ₩144,500 | ₩144,767 | +0.08% | 1.1만 |
|---|
| 2026.05.18 | ₩145,127 | ₩145,141 | ₩145,007 | ₩145,087 | -0.03% | 1.3만 |
|---|
| 2026.05.15 | ₩145,207 | ₩145,207 | ₩145,100 | ₩145,100 | -0.07% | 5.4천 |
|---|
| 2026.05.14 | ₩145,501 | ₩145,621 | ₩145,474 | ₩145,487 | -0.01% | 4.4천 |
|---|
| 2026.05.13 | ₩145,501 | ₩145,594 | ₩145,461 | ₩145,554 | +0.04% | 1.3만 |
|---|
| 2026.05.12 | ₩145,474 | ₩145,541 | ₩145,447 | ₩145,514 | +0.03% | 1.7만 |
|---|
| 2026.05.11 | ₩145,914 | ₩145,928 | ₩145,768 | ₩145,768 | -0.10% | 1.2만 |
|---|
| 2026.05.08 | ₩146,088 | ₩146,088 | ₩145,874 | ₩145,981 | -0.07% | 8.8천 |
|---|
| 2026.05.07 | ₩146,261 | ₩146,261 | ₩145,768 | ₩145,808 | -0.31% | 7.8천 |
|---|
| 2026.05.06 | ₩146,008 | ₩146,168 | ₩145,941 | ₩146,141 | +0.09% | 1.3만 |
|---|
| 2026.05.05 | ₩145,888 | ₩145,888 | ₩145,741 | ₩145,741 | -0.10% | 5.2만 |
|---|
| 2026.05.04 | ₩145,794 | ₩145,848 | ₩145,594 | ₩145,648 | -0.10% | 5.1천 |
|---|
| 2026.05.01 | ₩145,888 | ₩146,061 | ₩145,861 | ₩145,968 | +0.05% | 7.8천 |
|---|
| 2026.04.30 | ₩146,301 | ₩146,462 | ₩146,221 | ₩146,221 | -0.05% | 2만 |
|---|
| 2026.04.29 | ₩146,301 | ₩146,328 | ₩146,181 | ₩146,195 | -0.07% | 8.6천 |
|---|
| 2026.04.28 | ₩146,448 | ₩146,542 | ₩146,448 | ₩146,502 | +0.04% | 8.5천 |
|---|
| 2026.04.27 | ₩146,648 | ₩146,728 | ₩146,595 | ₩146,635 | -0.01% | 1.2만 |
|---|
| 2026.04.24 | ₩146,435 | ₩146,808 | ₩146,435 | ₩146,755 | +0.22% | 9.7천 |
|---|
| 2026.04.23 | ₩146,635 | ₩146,742 | ₩146,488 | ₩146,582 | -0.04% | 1.3만 |
|---|
| 2026.04.22 | ₩146,688 | ₩146,755 | ₩146,648 | ₩146,662 | -0.02% | 7.3천 |
|---|
| 2026.04.21 | ₩146,728 | ₩146,728 | ₩146,395 | ₩146,395 | -0.23% | 1.6만 |
|---|
| 2026.04.20 | ₩146,862 | ₩146,942 | ₩146,702 | ₩146,889 | +0.02% | 1.4만 |
|---|
| 2026.04.17 | ₩146,795 | ₩147,089 | ₩146,795 | ₩147,009 | +0.15% | 6.9만 |
|---|
| 2026.04.16 | ₩146,648 | ₩146,648 | ₩146,542 | ₩146,582 | -0.05% | 7.4천 |
|---|
| 2026.04.15 | ₩146,595 | ₩146,635 | ₩146,542 | ₩146,608 | +0.01% | 5천 |
|---|
| 2026.04.14 | ₩146,582 | ₩146,782 | ₩146,542 | ₩146,755 | +0.12% | 2.5만 |
|---|
| 2026.04.13 | ₩146,315 | ₩146,782 | ₩146,288 | ₩146,595 | +0.19% | 1.6만 |
|---|
| 2026.04.10 | ₩146,408 | ₩146,408 | ₩146,101 | ₩146,275 | -0.09% | 1.8만 |
|---|
| 2026.04.09 | ₩146,301 | ₩146,542 | ₩146,248 | ₩146,435 | +0.09% | 6.2천 |
|---|
| 2026.04.08 | ₩146,542 | ₩146,568 | ₩146,381 | ₩146,568 | +0.02% | 1.4만 |
|---|
| 2026.04.07 | ₩145,914 | ₩146,195 | ₩145,594 | ₩146,195 | +0.19% | 2.3만 |
|---|
| 2026.04.06 | ₩145,848 | ₩145,981 | ₩145,821 | ₩145,968 | +0.08% | 5.6만 |
|---|
| 2026.04.02 | ₩145,901 | ₩146,902 | ₩145,901 | ₩146,061 | +0.11% | 1.2만 |
|---|
| 2026.04.01 | ₩145,888 | ₩146,021 | ₩145,888 | ₩145,954 | +0.05% | 1.7만 |
|---|
| 2026.03.31 | ₩146,635 | ₩146,702 | ₩146,301 | ₩146,395 | -0.16% | 5.1만 |
|---|
| 2026.03.30 | ₩146,355 | ₩146,568 | ₩146,355 | ₩146,555 | +0.14% | 1.2만 |
|---|
| 2026.03.27 | ₩145,794 | ₩146,128 | ₩145,794 | ₩146,048 | +0.17% | 1.4만 |
|---|
| 2026.03.26 | ₩146,275 | ₩146,275 | ₩145,914 | ₩145,914 | -0.25% | 4.2천 |
|---|
| 2026.03.25 | ₩146,301 | ₩146,542 | ₩146,261 | ₩146,515 | +0.15% | 2.4만 |
|---|
| 2026.03.24 | ₩145,914 | ₩146,221 | ₩145,888 | ₩146,168 | +0.17% | 1.6만 |
|---|
| 2026.03.23 | ₩145,954 | ₩146,381 | ₩145,928 | ₩146,301 | +0.24% | 2만 |
|---|
| 2026.03.20 | ₩146,061 | ₩146,101 | ₩145,114 | ₩145,888 | -0.12% | 1.6만 |
|---|
| 2026.03.19 | ₩146,115 | ₩146,795 | ₩146,115 | ₩146,688 | +0.39% | 2.8만 |
|---|
| 2026.03.18 | ₩146,515 | ₩146,768 | ₩146,502 | ₩146,582 | +0.05% | 3.2만 |
|---|
| 2026.03.17 | ₩146,648 | ₩146,702 | ₩146,635 | ₩146,635 | -0.01% | 8.5천 |
|---|
| 2026.03.16 | ₩146,488 | ₩146,648 | ₩146,422 | ₩146,608 | +0.08% | 1.9만 |
|---|
| 2026.03.13 | ₩146,435 | ₩146,528 | ₩145,888 | ₩145,888 | -0.37% | 1.5만 |
|---|
| 2026.03.12 | ₩146,528 | ₩146,555 | ₩146,168 | ₩146,368 | -0.11% | 19.1만 |
|---|
| 2026.03.11 | ₩146,728 | ₩146,782 | ₩146,635 | ₩146,675 | -0.04% | 1.4만 |
|---|
| 2026.03.10 | ₩147,049 | ₩147,102 | ₩146,889 | ₩146,889 | -0.11% | 1.2만 |
|---|
| 2026.03.09 | ₩146,795 | ₩147,222 | ₩146,768 | ₩147,222 | +0.29% | 2.2만 |
|---|
| 2026.03.06 | ₩146,755 | ₩147,115 | ₩146,755 | ₩146,915 | +0.11% | 1.3만 |
|---|
| 2026.03.05 | ₩146,835 | ₩147,062 | ₩146,728 | ₩147,049 | +0.15% | 2.2만 |
|---|
| 2026.03.04 | ₩147,155 | ₩147,209 | ₩147,035 | ₩147,049 | -0.07% | 5.9만 |
|---|
| 2026.03.03 | ₩146,955 | ₩147,276 | ₩146,929 | ₩147,169 | +0.15% | 1만 |
|---|
| 2026.03.02 | ₩147,462 | ₩147,462 | ₩146,568 | ₩147,195 | -0.18% | 2.9만 |
|---|
| 2026.02.27 | ₩148,023 | ₩148,103 | ₩147,969 | ₩148,063 | +0.03% | 1.7만 |
|---|
| 2026.02.26 | ₩147,809 | ₩147,956 | ₩147,129 | ₩147,703 | -0.07% | 9.7만 |
|---|
| 2026.02.25 | ₩147,756 | ₩147,889 | ₩147,756 | ₩147,823 | +0.05% | 1.2만 |
|---|
| 2026.02.24 | ₩147,823 | ₩147,889 | ₩147,796 | ₩147,836 | +0.01% | 9.3천 |
|---|
| 2026.02.23 | ₩147,662 | ₩147,903 | ₩147,662 | ₩147,809 | +0.10% | 3.2만 |
|---|
| 2026.02.20 | ₩147,569 | ₩147,689 | ₩147,529 | ₩147,689 | +0.08% | 9.1천 |
|---|
| 2026.02.19 | ₩147,476 | ₩147,769 | ₩147,476 | ₩147,769 | +0.20% | 9.5천 |
|---|
| 2026.02.18 | ₩147,529 | ₩147,649 | ₩147,502 | ₩147,609 | +0.05% | 1.4만 |
|---|
| 2026.02.17 | ₩147,649 | ₩147,769 | ₩147,569 | ₩147,716 | +0.05% | 1.6만 |
|---|
| 2026.02.13 | ₩147,622 | ₩147,703 | ₩147,369 | ₩147,369 | -0.17% | 6천 |
|---|
| 2026.02.12 | ₩147,075 | ₩147,436 | ₩147,075 | ₩147,422 | +0.24% | 1.2만 |
|---|
| 2026.02.11 | ₩146,955 | ₩147,129 | ₩146,942 | ₩147,049 | +0.06% | 9.5천 |
|---|
| 2026.02.10 | ₩147,222 | ₩147,329 | ₩146,462 | ₩146,462 | -0.52% | 2.5만 |
|---|
| 2026.02.09 | ₩146,982 | ₩147,089 | ₩146,982 | ₩147,062 | +0.05% | 2.2만 |
|---|
| 2026.02.06 | ₩147,115 | ₩147,115 | ₩146,929 | ₩147,009 | -0.07% | 5.8만 |
|---|
| 2026.02.05 | ₩146,862 | ₩147,089 | ₩146,862 | ₩147,089 | +0.15% | 2.9만 |
|---|
| 2026.02.04 | ₩146,635 | ₩146,755 | ₩146,568 | ₩146,675 | +0.03% | 2.3만 |
|---|
| 2026.02.03 | ₩146,582 | ₩146,702 | ₩146,528 | ₩146,568 | -0.01% | 2만 |
|---|
| 2026.02.02 | ₩146,768 | ₩146,835 | ₩146,635 | ₩146,675 | -0.06% | 2만 |
|---|
| 2026.01.30 | ₩147,262 | ₩147,316 | ₩147,129 | ₩147,235 | -0.02% | 4.8만 |
|---|
| 2026.01.29 | ₩147,102 | ₩147,342 | ₩147,102 | ₩147,195 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩147,155 | ₩147,182 | ₩147,089 | ₩147,129 | -0.02% | 1.8만 |
|---|
| 2026.01.27 | ₩147,182 | ₩147,302 | ₩147,182 | ₩147,209 | +0.02% | 7.7천 |
|---|
| 2026.01.26 | ₩147,209 | ₩147,276 | ₩147,169 | ₩147,182 | -0.02% | 1.1만 |
|---|
| 2026.01.23 | ₩146,889 | ₩147,182 | ₩146,889 | ₩147,182 | +0.20% | 1.1만 |
|---|
| 2026.01.22 | ₩146,902 | ₩146,995 | ₩146,808 | ₩146,955 | +0.04% | 3.5만 |
|---|
| 2026.01.21 | ₩146,955 | ₩146,982 | ₩146,875 | ₩146,902 | -0.04% | 1.4만 |
|---|
| 2026.01.20 | ₩146,849 | ₩146,942 | ₩146,808 | ₩146,808 | -0.03% | 1.4만 |
|---|
| 2026.01.16 | ₩147,062 | ₩147,182 | ₩146,982 | ₩147,182 | +0.08% | 2.1만 |
|---|
| 2026.01.15 | ₩147,262 | ₩147,289 | ₩147,075 | ₩147,102 | -0.11% | 1.2만 |
|---|
| 2026.01.14 | ₩147,195 | ₩147,302 | ₩147,182 | ₩147,195 | 0.00% | 1.4만 |
|---|
| 2026.01.13 | ₩147,182 | ₩147,182 | ₩147,049 | ₩147,089 | -0.06% | 1.5만 |
|---|
| 2026.01.12 | ₩147,182 | ₩147,235 | ₩146,969 | ₩146,969 | -0.15% | 5.1만 |
|---|
| 2026.01.09 | ₩147,436 | ₩147,436 | ₩147,009 | ₩147,009 | -0.29% | 1.2만 |
|---|
| 2026.01.08 | ₩147,209 | ₩147,209 | ₩146,822 | ₩146,822 | -0.26% | 1.7만 |
|---|
| 2026.01.07 | ₩147,382 | ₩147,436 | ₩147,289 | ₩147,369 | -0.01% | 6.9천 |
|---|
| 2026.01.06 | ₩147,235 | ₩147,329 | ₩147,142 | ₩147,329 | +0.06% | 1.1만 |
|---|
| 2026.01.05 | ₩147,182 | ₩147,302 | ₩147,182 | ₩147,235 | +0.04% | 1.2만 |
|---|
| 2026.01.02 | ₩147,195 | ₩147,209 | ₩147,062 | ₩147,155 | -0.03% | 2만 |
|---|
| 2025.12.31 | ₩147,222 | ₩147,289 | ₩146,915 | ₩147,115 | -0.07% | 5.2천 |
|---|
| 2025.12.30 | ₩147,356 | ₩147,382 | ₩147,102 | ₩147,102 | -0.17% | 2.6만 |
|---|
| 2025.12.29 | ₩147,329 | ₩147,396 | ₩147,276 | ₩147,369 | +0.03% | 7.9천 |
|---|
| 2025.12.26 | ₩147,276 | ₩147,289 | ₩147,195 | ₩147,276 | 0.00% | 9.8천 |
|---|
| 2025.12.24 | ₩147,035 | ₩147,129 | ₩146,982 | ₩147,115 | +0.05% | 9.5천 |
|---|
| 2025.12.23 | ₩146,742 | ₩146,969 | ₩146,742 | ₩146,969 | +0.15% | 1.7만 |
|---|
| 2025.12.22 | ₩146,942 | ₩147,009 | ₩146,862 | ₩146,902 | -0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩147,049 | ₩147,062 | ₩146,982 | ₩147,022 | -0.02% | 9천 |
|---|
| 2025.12.18 | ₩147,569 | ₩147,609 | ₩147,342 | ₩147,582 | +0.01% | 1.6만 |
|---|
| 2025.12.17 | ₩147,262 | ₩147,409 | ₩147,222 | ₩147,222 | -0.03% | 1.6만 |
|---|
| 2025.12.16 | ₩147,169 | ₩147,342 | ₩147,169 | ₩147,342 | +0.12% | 1.1만 |
|---|
| 2025.12.15 | ₩147,222 | ₩147,249 | ₩147,142 | ₩147,195 | -0.02% | 8.6천 |
|---|
| 2025.12.12 | ₩146,995 | ₩147,115 | ₩146,902 | ₩147,022 | +0.02% | 1.2만 |
|---|
| 2025.12.11 | ₩147,302 | ₩147,329 | ₩147,102 | ₩147,142 | -0.11% | 1.2만 |
|---|
| 2025.12.10 | ₩146,795 | ₩147,089 | ₩146,795 | ₩147,089 | +0.20% | 1.5만 |
|---|
| 2025.12.09 | ₩146,995 | ₩146,995 | ₩146,808 | ₩146,849 | -0.10% | 8.3천 |
|---|
| 2025.12.08 | ₩146,982 | ₩146,982 | ₩146,782 | ₩146,902 | -0.05% | 1.3만 |
|---|
| 2025.12.05 | ₩147,129 | ₩147,182 | ₩146,969 | ₩146,969 | -0.11% | 1.2만 |
|---|
| 2025.12.04 | ₩147,235 | ₩147,249 | ₩147,129 | ₩147,222 | -0.01% | 2.2만 |
|---|
| 2025.12.03 | ₩147,262 | ₩147,382 | ₩147,235 | ₩147,369 | +0.07% | 1.3만 |
|---|
| 2025.12.02 | ₩147,062 | ₩147,209 | ₩147,049 | ₩147,195 | +0.09% | 1만 |
|---|
| 2025.12.01 | ₩147,115 | ₩147,209 | ₩147,075 | ₩147,115 | 0.00% | 7.2천 |
|---|
| 2025.11.28 | ₩147,956 | ₩147,983 | ₩147,756 | ₩147,863 | -0.06% | 1.1만 |
|---|
| 2025.11.26 | ₩147,823 | ₩147,903 | ₩147,703 | ₩147,889 | +0.05% | 1.5만 |
|---|
| 2025.11.25 | ₩147,622 | ₩147,916 | ₩147,622 | ₩147,836 | +0.14% | 1.6만 |
|---|
| 2025.11.24 | ₩147,743 | ₩147,823 | ₩147,662 | ₩147,783 | +0.03% | 8.3천 |
|---|
| 2025.11.21 | ₩147,676 | ₩147,769 | ₩147,249 | ₩147,249 | -0.29% | 2.6만 |
|---|
| 2025.11.20 | ₩147,382 | ₩147,556 | ₩147,342 | ₩147,342 | -0.03% | 2.3만 |
|---|
| 2025.11.19 | ₩147,409 | ₩147,409 | ₩147,235 | ₩147,249 | -0.11% | 3.4만 |
|---|
| 2025.11.18 | ₩147,529 | ₩147,529 | ₩147,302 | ₩147,382 | -0.10% | 9.5천 |
|---|
| 2025.11.17 | ₩147,075 | ₩147,356 | ₩146,515 | ₩147,289 | +0.15% | 2만 |
|---|
| 2025.11.14 | ₩147,422 | ₩147,422 | ₩147,209 | ₩147,222 | -0.14% | 1.5만 |
|---|
| 2025.11.13 | ₩147,356 | ₩147,529 | ₩147,289 | ₩147,302 | -0.04% | 3.7만 |
|---|
| 2025.11.12 | ₩147,489 | ₩147,529 | ₩146,969 | ₩146,969 | -0.35% | 4.2만 |
|---|
| 2025.11.11 | ₩147,369 | ₩147,476 | ₩146,875 | ₩147,476 | +0.07% | 1.1만 |
|---|
| 2025.11.10 | ₩147,316 | ₩147,382 | ₩147,142 | ₩147,382 | +0.05% | 4.9만 |
|---|
| 2025.11.07 | ₩147,262 | ₩147,622 | ₩147,262 | ₩147,396 | +0.09% | 1.3만 |
|---|
| 2025.11.06 | ₩147,195 | ₩147,382 | ₩147,195 | ₩147,369 | +0.12% | 1.4만 |
|---|
| 2025.11.05 | ₩147,075 | ₩147,089 | ₩146,795 | ₩146,808 | -0.18% | 3.4만 |
|---|
| 2025.11.04 | ₩147,155 | ₩147,276 | ₩147,102 | ₩147,276 | +0.08% | 1.1만 |
|---|
| 2025.11.03 | ₩145,968 | ₩147,049 | ₩145,968 | ₩146,929 | +0.66% | 2.2만 |
|---|
| 2025.10.31 | ₩147,516 | ₩147,662 | ₩147,516 | ₩147,609 | +0.06% | 1.1만 |
|---|
| 2025.10.30 | ₩147,436 | ₩147,609 | ₩147,382 | ₩147,529 | +0.06% | 7.7천 |
|---|
| 2025.10.29 | ₩147,943 | ₩147,943 | ₩147,529 | ₩147,609 | -0.23% | 3.3만 |
|---|
| 2025.10.28 | ₩147,836 | ₩147,996 | ₩147,809 | ₩147,956 | +0.08% | 1.2만 |
|---|
| 2025.10.27 | ₩147,769 | ₩147,916 | ₩147,716 | ₩147,876 | +0.07% | 7천 |
|---|
| 2025.10.24 | ₩147,849 | ₩148,063 | ₩147,849 | ₩148,063 | +0.14% | 1.9만 |
|---|
| 2025.10.23 | ₩147,929 | ₩147,929 | ₩147,756 | ₩147,796 | -0.09% | 1.3만 |
|---|
| 2025.10.22 | ₩147,916 | ₩148,116 | ₩147,676 | ₩148,023 | +0.07% | 1.4만 |
|---|
| 2025.10.21 | ₩147,929 | ₩148,023 | ₩147,796 | ₩148,023 | +0.06% | 7.5만 |
|---|
| 2025.10.20 | ₩147,729 | ₩147,849 | ₩147,729 | ₩147,823 | +0.06% | 6.2천 |
|---|
| 2025.10.17 | ₩147,823 | ₩147,823 | ₩147,689 | ₩147,743 | -0.05% | 1.3만 |
|---|
| 2025.10.16 | ₩147,542 | ₩147,929 | ₩147,542 | ₩147,863 | +0.22% | 7.4천 |
|---|
| 2025.10.15 | ₩147,582 | ₩147,703 | ₩147,476 | ₩147,529 | -0.04% | 9.5천 |
|---|
| 2025.10.14 | ₩147,529 | ₩147,649 | ₩147,476 | ₩147,609 | +0.05% | 9.8천 |
|---|
| 2025.10.13 | ₩147,316 | ₩147,489 | ₩147,289 | ₩147,449 | +0.09% | 1.1만 |
|---|
| 2025.10.10 | ₩147,075 | ₩147,489 | ₩147,075 | ₩147,396 | +0.22% | 1.3만 |
|---|