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 | ₩141,863 | ₩142,010 | ₩141,770 | ₩141,890 | +0.02% | 1.5만 |
| 2026.10.08 | ₩141,676 | ₩141,983 | ₩141,583 | ₩141,917 | +0.17% | 2.5만 |
| 2026.10.07 | ₩141,556 | ₩141,943 | ₩141,489 | ₩141,716 | +0.11% | 2.9만 |
| 2026.10.06 | ₩141,930 | ₩141,997 | ₩141,756 | ₩141,783 | -0.10% | 3.8만 |
| 2026.10.05 | ₩141,796 | ₩141,796 | ₩141,436 | ₩141,636 | -0.11% | 1.8만 |
| 2026.10.02 | ₩142,170 | ₩142,264 | ₩141,650 | ₩141,823 | -0.24% | 3.6만 |
| 2026.10.01 | ₩141,743 | ₩142,450 | ₩141,636 | ₩142,183 | +0.31% | 6.5만 |
| 2026.09.30 | ₩142,117 | ₩142,571 | ₩142,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,197 |
| +0.06% |
| 7.7만 |
| 2026.09.29 | ₩142,237 | ₩142,517 | ₩142,183 | ₩142,477 | +0.17% | 5.3만 |
|---|
| 2026.09.28 | ₩142,370 | ₩142,557 | ₩142,304 | ₩142,424 | +0.04% | 1.4만 |
|---|
| 2026.09.25 | ₩142,530 | ₩142,904 | ₩142,437 | ₩142,837 | +0.22% | 2.3만 |
|---|
| 2026.09.24 | ₩142,811 | ₩142,851 | ₩142,544 | ₩142,624 | -0.13% | 1.5만 |
|---|
| 2026.09.23 | ₩143,131 | ₩143,131 | ₩142,597 | ₩142,704 | -0.30% | 1.1만 |
|---|
| 2026.09.22 | ₩143,572 | ₩143,572 | ₩143,318 | ₩143,491 | -0.06% | 2만 |
|---|
| 2026.09.21 | ₩143,385 | ₩143,478 | ₩143,318 | ₩143,438 | +0.04% | 1.2만 |
|---|
| 2026.09.18 | ₩143,158 | ₩143,331 | ₩143,158 | ₩143,265 | +0.07% | 1.7만 |
|---|
| 2026.09.17 | ₩143,358 | ₩143,585 | ₩143,358 | ₩143,491 | +0.09% | 1.7만 |
|---|
| 2026.09.16 | ₩143,184 | ₩143,572 | ₩143,064 | ₩143,118 | -0.05% | 1.1만 |
|---|
| 2026.09.15 | ₩143,104 | ₩143,345 | ₩143,104 | ₩143,238 | +0.09% | 1.5만 |
|---|
| 2026.09.14 | ₩143,345 | ₩143,531 | ₩143,211 | ₩143,371 | +0.02% | 3만 |
|---|
| 2026.09.11 | ₩143,518 | ₩143,652 | ₩143,305 | ₩143,358 | -0.11% | 1.4만 |
|---|
| 2026.09.10 | ₩143,732 | ₩144,012 | ₩143,491 | ₩143,491 | -0.17% | 1.1만 |
|---|
| 2026.09.09 | ₩144,172 | ₩144,185 | ₩143,932 | ₩143,932 | -0.17% | 3.6만 |
|---|
| 2026.09.08 | ₩144,306 | ₩144,372 | ₩144,185 | ₩144,185 | -0.08% | 1.4만 |
|---|
| 2026.09.04 | ₩144,386 | ₩144,452 | ₩144,239 | ₩144,292 | -0.06% | 2.2만 |
|---|
| 2026.09.03 | ₩144,372 | ₩144,506 | ₩144,346 | ₩144,412 | +0.03% | 2.9만 |
|---|
| 2026.09.02 | ₩144,012 | ₩144,386 | ₩144,012 | ₩144,212 | +0.14% | 1.3만 |
|---|
| 2026.09.01 | ₩144,199 | ₩144,199 | ₩143,919 | ₩144,065 | -0.09% | 1.9만 |
|---|
| 2026.08.31 | ₩144,599 | ₩144,706 | ₩144,519 | ₩144,613 | +0.01% | 1.9만 |
|---|
| 2026.08.28 | ₩144,946 | ₩145,013 | ₩144,719 | ₩144,733 | -0.15% | 1.3만 |
|---|
| 2026.08.27 | ₩145,026 | ₩145,133 | ₩145,026 | ₩145,106 | +0.06% | 9.2천 |
|---|
| 2026.08.26 | ₩144,866 | ₩145,186 | ₩144,866 | ₩145,146 | +0.19% | 1.2만 |
|---|
| 2026.08.25 | ₩144,733 | ₩146,147 | ₩144,346 | ₩145,400 | +0.46% | 1만 |
|---|
| 2026.08.24 | ₩144,880 | ₩145,680 | ₩144,719 | ₩145,186 | +0.21% | 3.2만 |
|---|
| 2026.08.21 | ₩144,973 | ₩145,654 | ₩144,746 | ₩144,746 | -0.16% | 59.6만 |
|---|
| 2026.08.20 | ₩144,906 | ₩145,200 | ₩144,906 | ₩145,186 | +0.19% | 1.1만 |
|---|
| 2026.08.19 | ₩145,227 | ₩145,267 | ₩145,066 | ₩145,267 | +0.03% | 1.7만 |
|---|
| 2026.08.18 | ₩144,839 | ₩145,093 | ₩144,839 | ₩145,000 | +0.11% | 1.1만 |
|---|
| 2026.08.17 | ₩144,893 | ₩145,133 | ₩144,893 | ₩145,053 | +0.11% | 1.7만 |
|---|
| 2026.08.14 | ₩145,267 | ₩145,280 | ₩145,013 | ₩145,053 | -0.15% | 8.2천 |
|---|
| 2026.08.13 | ₩145,106 | ₩145,373 | ₩145,106 | ₩145,373 | +0.18% | 1.4만 |
|---|
| 2026.08.12 | ₩145,026 | ₩145,093 | ₩144,866 | ₩144,880 | -0.10% | 1.2만 |
|---|
| 2026.08.11 | ₩144,746 | ₩144,799 | ₩144,719 | ₩144,773 | +0.02% | 7.8천 |
|---|
| 2026.08.10 | ₩144,759 | ₩144,759 | ₩144,613 | ₩144,613 | -0.10% | 2.9만 |
|---|
| 2026.08.07 | ₩145,053 | ₩145,053 | ₩144,826 | ₩145,026 | -0.02% | 2만 |
|---|
| 2026.08.06 | ₩144,773 | ₩144,866 | ₩144,733 | ₩144,799 | +0.02% | 5.4만 |
|---|
| 2026.08.05 | ₩144,746 | ₩144,839 | ₩144,719 | ₩144,799 | +0.04% | 1.7만 |
|---|
| 2026.08.04 | ₩144,733 | ₩144,906 | ₩144,733 | ₩144,773 | +0.03% | 1.2만 |
|---|
| 2026.08.03 | ₩144,479 | ₩144,653 | ₩144,466 | ₩144,559 | +0.06% | 9.7천 |
|---|
| 2026.07.31 | ₩144,706 | ₩145,293 | ₩144,573 | ₩144,733 | +0.02% | 1.9만 |
|---|
| 2026.07.30 | ₩144,946 | ₩145,120 | ₩144,866 | ₩144,906 | -0.03% | 7.7천 |
|---|
| 2026.07.29 | ₩145,040 | ₩145,093 | ₩144,759 | ₩144,839 | -0.14% | 1.2만 |
|---|
| 2026.07.28 | ₩144,853 | ₩145,080 | ₩144,853 | ₩144,973 | +0.08% | 2.9만 |
|---|
| 2026.07.27 | ₩144,813 | ₩144,960 | ₩144,813 | ₩144,960 | +0.10% | 7천 |
|---|
| 2026.07.24 | ₩144,773 | ₩144,906 | ₩144,719 | ₩144,759 | -0.01% | 1.4만 |
|---|
| 2026.07.23 | ₩144,573 | ₩145,467 | ₩144,492 | ₩144,653 | +0.06% | 2.2만 |
|---|
| 2026.07.22 | ₩144,706 | ₩144,920 | ₩144,706 | ₩144,773 | +0.05% | 1.3만 |
|---|
| 2026.07.21 | ₩144,813 | ₩144,933 | ₩144,813 | ₩144,839 | +0.02% | 1.5만 |
|---|
| 2026.07.20 | ₩145,160 | ₩145,160 | ₩145,000 | ₩145,080 | -0.06% | 7.5천 |
|---|
| 2026.07.17 | ₩145,133 | ₩145,267 | ₩145,013 | ₩145,133 | 0.00% | 1.8만 |
|---|
| 2026.07.16 | ₩145,053 | ₩145,080 | ₩144,693 | ₩145,026 | -0.02% | 2만 |
|---|
| 2026.07.15 | ₩145,160 | ₩145,493 | ₩145,160 | ₩145,413 | +0.17% | 1.3만 |
|---|
| 2026.07.14 | ₩145,080 | ₩145,200 | ₩145,040 | ₩145,146 | +0.05% | 1만 |
|---|
| 2026.07.13 | ₩144,973 | ₩144,973 | ₩144,826 | ₩144,853 | -0.08% | 5.6천 |
|---|
| 2026.07.10 | ₩145,160 | ₩145,240 | ₩144,973 | ₩144,973 | -0.13% | 8.7천 |
|---|
| 2026.07.09 | ₩145,066 | ₩145,320 | ₩145,066 | ₩145,240 | +0.12% | 9.9천 |
|---|
| 2026.07.08 | ₩145,066 | ₩145,106 | ₩144,920 | ₩145,040 | -0.02% | 1만 |
|---|
| 2026.07.07 | ₩145,320 | ₩145,467 | ₩144,679 | ₩145,200 | -0.08% | 2.7만 |
|---|
| 2026.07.06 | ₩145,520 | ₩145,627 | ₩145,387 | ₩145,560 | +0.03% | 1.2만 |
|---|
| 2026.07.02 | ₩145,106 | ₩145,467 | ₩145,106 | ₩145,267 | +0.11% | 1.2만 |
|---|
| 2026.07.01 | ₩145,227 | ₩145,307 | ₩145,026 | ₩145,160 | -0.05% | 1.3만 |
|---|
| 2026.06.30 | ₩145,974 | ₩146,041 | ₩145,787 | ₩145,854 | -0.08% | 2.8만 |
|---|
| 2026.06.29 | ₩146,094 | ₩146,161 | ₩146,067 | ₩146,161 | +0.05% | 8.7천 |
|---|
| 2026.06.26 | ₩145,907 | ₩146,334 | ₩145,907 | ₩146,161 | +0.17% | 8.2천 |
|---|
| 2026.06.25 | ₩146,001 | ₩146,134 | ₩145,961 | ₩146,014 | +0.01% | 1.1만 |
|---|
| 2026.06.24 | ₩145,854 | ₩145,947 | ₩145,680 | ₩145,907 | +0.04% | 9.5천 |
|---|
| 2026.06.23 | ₩145,293 | ₩145,600 | ₩145,293 | ₩145,534 | +0.17% | 9.1천 |
|---|
| 2026.06.22 | ₩145,427 | ₩145,453 | ₩145,200 | ₩145,347 | -0.06% | 2만 |
|---|
| 2026.06.18 | ₩145,680 | ₩145,760 | ₩145,574 | ₩145,640 | -0.03% | 8.3천 |
|---|
| 2026.06.17 | ₩145,827 | ₩145,894 | ₩145,480 | ₩145,480 | -0.24% | 9천 |
|---|
| 2026.06.16 | ₩145,707 | ₩145,894 | ₩145,667 | ₩145,814 | +0.07% | 1.1만 |
|---|
| 2026.06.15 | ₩145,347 | ₩145,560 | ₩145,347 | ₩145,560 | +0.15% | 9.8천 |
|---|
| 2026.06.12 | ₩145,520 | ₩145,614 | ₩145,453 | ₩145,547 | +0.02% | 2.8만 |
|---|
| 2026.06.11 | ₩145,213 | ₩145,614 | ₩145,160 | ₩145,614 | +0.28% | 5.8천 |
|---|
| 2026.06.10 | ₩145,133 | ₩145,253 | ₩145,133 | ₩145,173 | +0.03% | 6.3천 |
|---|
| 2026.06.09 | ₩145,080 | ₩145,213 | ₩145,080 | ₩145,173 | +0.06% | 4.8천 |
|---|
| 2026.06.08 | ₩145,080 | ₩145,186 | ₩144,986 | ₩144,986 | -0.06% | 8.4천 |
|---|
| 2026.06.05 | ₩145,146 | ₩145,146 | ₩145,013 | ₩145,040 | -0.07% | 8.8천 |
|---|
| 2026.06.04 | ₩145,280 | ₩145,347 | ₩145,213 | ₩145,267 | -0.01% | 1.1만 |
|---|
| 2026.06.03 | ₩145,227 | ₩145,227 | ₩145,080 | ₩145,186 | -0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩145,307 | ₩145,400 | ₩145,186 | ₩145,373 | +0.05% | 1.2만 |
|---|
| 2026.06.01 | ₩145,040 | ₩145,227 | ₩145,013 | ₩145,227 | +0.13% | 8.7천 |
|---|
| 2026.05.29 | ₩146,041 | ₩146,161 | ₩145,921 | ₩145,921 | -0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩145,760 | ₩145,961 | ₩145,760 | ₩145,934 | +0.12% | 1.1만 |
|---|
| 2026.05.27 | ₩145,694 | ₩145,840 | ₩145,587 | ₩145,587 | -0.07% | 1.3만 |
|---|
| 2026.05.26 | ₩145,680 | ₩145,680 | ₩145,547 | ₩145,627 | -0.04% | 9.4천 |
|---|
| 2026.05.22 | ₩145,560 | ₩145,560 | ₩145,120 | ₩145,453 | -0.07% | 8.1천 |
|---|
| 2026.05.21 | ₩144,933 | ₩145,307 | ₩144,906 | ₩145,267 | +0.23% | 1.2만 |
|---|
| 2026.05.20 | ₩144,839 | ₩145,307 | ₩144,839 | ₩145,267 | +0.29% | 7.6천 |
|---|
| 2026.05.19 | ₩144,679 | ₩144,853 | ₩144,532 | ₩144,799 | +0.08% | 1.1만 |
|---|
| 2026.05.18 | ₩145,160 | ₩145,173 | ₩145,040 | ₩145,120 | -0.03% | 1.3만 |
|---|
| 2026.05.15 | ₩145,240 | ₩145,240 | ₩145,133 | ₩145,133 | -0.07% | 5.4천 |
|---|
| 2026.05.14 | ₩145,534 | ₩145,654 | ₩145,507 | ₩145,520 | -0.01% | 4.4천 |
|---|
| 2026.05.13 | ₩145,534 | ₩145,627 | ₩145,493 | ₩145,587 | +0.04% | 1.3만 |
|---|
| 2026.05.12 | ₩145,507 | ₩145,574 | ₩145,480 | ₩145,547 | +0.03% | 1.7만 |
|---|
| 2026.05.11 | ₩145,947 | ₩145,961 | ₩145,800 | ₩145,800 | -0.10% | 1.2만 |
|---|
| 2026.05.08 | ₩146,121 | ₩146,121 | ₩145,907 | ₩146,014 | -0.07% | 8.8천 |
|---|
| 2026.05.07 | ₩146,294 | ₩146,294 | ₩145,800 | ₩145,840 | -0.31% | 7.8천 |
|---|
| 2026.05.06 | ₩146,041 | ₩146,201 | ₩145,974 | ₩146,174 | +0.09% | 1.3만 |
|---|
| 2026.05.05 | ₩145,921 | ₩145,921 | ₩145,774 | ₩145,774 | -0.10% | 5.2만 |
|---|
| 2026.05.04 | ₩145,827 | ₩145,881 | ₩145,627 | ₩145,680 | -0.10% | 5.1천 |
|---|
| 2026.05.01 | ₩145,921 | ₩146,094 | ₩145,894 | ₩146,001 | +0.05% | 7.8천 |
|---|
| 2026.04.30 | ₩146,334 | ₩146,494 | ₩146,254 | ₩146,254 | -0.05% | 2만 |
|---|
| 2026.04.29 | ₩146,334 | ₩146,361 | ₩146,214 | ₩146,228 | -0.07% | 8.6천 |
|---|
| 2026.04.28 | ₩146,481 | ₩146,575 | ₩146,481 | ₩146,535 | +0.04% | 8.5천 |
|---|
| 2026.04.27 | ₩146,681 | ₩146,761 | ₩146,628 | ₩146,668 | -0.01% | 1.2만 |
|---|
| 2026.04.24 | ₩146,468 | ₩146,841 | ₩146,468 | ₩146,788 | +0.22% | 9.7천 |
|---|
| 2026.04.23 | ₩146,668 | ₩146,775 | ₩146,521 | ₩146,615 | -0.04% | 1.3만 |
|---|
| 2026.04.22 | ₩146,721 | ₩146,788 | ₩146,681 | ₩146,695 | -0.02% | 7.3천 |
|---|
| 2026.04.21 | ₩146,761 | ₩146,761 | ₩146,428 | ₩146,428 | -0.23% | 1.6만 |
|---|
| 2026.04.20 | ₩146,895 | ₩146,975 | ₩146,735 | ₩146,922 | +0.02% | 1.4만 |
|---|
| 2026.04.17 | ₩146,828 | ₩147,122 | ₩146,828 | ₩147,042 | +0.15% | 6.9만 |
|---|
| 2026.04.16 | ₩146,681 | ₩146,681 | ₩146,575 | ₩146,615 | -0.05% | 7.4천 |
|---|
| 2026.04.15 | ₩146,628 | ₩146,668 | ₩146,575 | ₩146,641 | +0.01% | 5천 |
|---|
| 2026.04.14 | ₩146,615 | ₩146,815 | ₩146,575 | ₩146,788 | +0.12% | 2.5만 |
|---|
| 2026.04.13 | ₩146,348 | ₩146,815 | ₩146,321 | ₩146,628 | +0.19% | 1.6만 |
|---|
| 2026.04.10 | ₩146,441 | ₩146,441 | ₩146,134 | ₩146,308 | -0.09% | 1.8만 |
|---|
| 2026.04.09 | ₩146,334 | ₩146,575 | ₩146,281 | ₩146,468 | +0.09% | 6.2천 |
|---|
| 2026.04.08 | ₩146,575 | ₩146,601 | ₩146,414 | ₩146,601 | +0.02% | 1.4만 |
|---|
| 2026.04.07 | ₩145,947 | ₩146,228 | ₩145,627 | ₩146,228 | +0.19% | 2.3만 |
|---|
| 2026.04.06 | ₩145,881 | ₩146,014 | ₩145,854 | ₩146,001 | +0.08% | 5.6만 |
|---|
| 2026.04.02 | ₩145,934 | ₩146,935 | ₩145,934 | ₩146,094 | +0.11% | 1.2만 |
|---|
| 2026.04.01 | ₩145,921 | ₩146,054 | ₩145,921 | ₩145,987 | +0.05% | 1.7만 |
|---|
| 2026.03.31 | ₩146,668 | ₩146,735 | ₩146,334 | ₩146,428 | -0.16% | 5.1만 |
|---|
| 2026.03.30 | ₩146,388 | ₩146,601 | ₩146,388 | ₩146,588 | +0.14% | 1.2만 |
|---|
| 2026.03.27 | ₩145,827 | ₩146,161 | ₩145,827 | ₩146,081 | +0.17% | 1.4만 |
|---|
| 2026.03.26 | ₩146,308 | ₩146,308 | ₩145,947 | ₩145,947 | -0.25% | 4.2천 |
|---|
| 2026.03.25 | ₩146,334 | ₩146,575 | ₩146,294 | ₩146,548 | +0.15% | 2.4만 |
|---|
| 2026.03.24 | ₩145,947 | ₩146,254 | ₩145,921 | ₩146,201 | +0.17% | 1.6만 |
|---|
| 2026.03.23 | ₩145,987 | ₩146,414 | ₩145,961 | ₩146,334 | +0.24% | 2만 |
|---|
| 2026.03.20 | ₩146,094 | ₩146,134 | ₩145,146 | ₩145,921 | -0.12% | 1.6만 |
|---|
| 2026.03.19 | ₩146,147 | ₩146,828 | ₩146,147 | ₩146,721 | +0.39% | 2.8만 |
|---|
| 2026.03.18 | ₩146,548 | ₩146,801 | ₩146,535 | ₩146,615 | +0.05% | 3.2만 |
|---|
| 2026.03.17 | ₩146,681 | ₩146,735 | ₩146,668 | ₩146,668 | -0.01% | 8.5천 |
|---|
| 2026.03.16 | ₩146,521 | ₩146,681 | ₩146,454 | ₩146,641 | +0.08% | 1.9만 |
|---|
| 2026.03.13 | ₩146,468 | ₩146,561 | ₩145,921 | ₩145,921 | -0.37% | 1.5만 |
|---|
| 2026.03.12 | ₩146,561 | ₩146,588 | ₩146,201 | ₩146,401 | -0.11% | 19.1만 |
|---|
| 2026.03.11 | ₩146,761 | ₩146,815 | ₩146,668 | ₩146,708 | -0.04% | 1.4만 |
|---|
| 2026.03.10 | ₩147,082 | ₩147,135 | ₩146,922 | ₩146,922 | -0.11% | 1.2만 |
|---|
| 2026.03.09 | ₩146,828 | ₩147,255 | ₩146,801 | ₩147,255 | +0.29% | 2.2만 |
|---|
| 2026.03.06 | ₩146,788 | ₩147,148 | ₩146,788 | ₩146,948 | +0.11% | 1.3만 |
|---|
| 2026.03.05 | ₩146,868 | ₩147,095 | ₩146,761 | ₩147,082 | +0.15% | 2.2만 |
|---|
| 2026.03.04 | ₩147,189 | ₩147,242 | ₩147,068 | ₩147,082 | -0.07% | 5.9만 |
|---|
| 2026.03.03 | ₩146,988 | ₩147,309 | ₩146,962 | ₩147,202 | +0.15% | 1만 |
|---|
| 2026.03.02 | ₩147,495 | ₩147,495 | ₩146,601 | ₩147,229 | -0.18% | 2.9만 |
|---|
| 2026.02.27 | ₩148,056 | ₩148,136 | ₩148,003 | ₩148,096 | +0.03% | 1.7만 |
|---|
| 2026.02.26 | ₩147,842 | ₩147,989 | ₩147,162 | ₩147,736 | -0.07% | 9.7만 |
|---|
| 2026.02.25 | ₩147,789 | ₩147,923 | ₩147,789 | ₩147,856 | +0.05% | 1.2만 |
|---|
| 2026.02.24 | ₩147,856 | ₩147,923 | ₩147,829 | ₩147,869 | +0.01% | 9.3천 |
|---|
| 2026.02.23 | ₩147,696 | ₩147,936 | ₩147,696 | ₩147,842 | +0.10% | 3.2만 |
|---|
| 2026.02.20 | ₩147,602 | ₩147,722 | ₩147,562 | ₩147,722 | +0.08% | 9.1천 |
|---|
| 2026.02.19 | ₩147,509 | ₩147,802 | ₩147,509 | ₩147,802 | +0.20% | 9.5천 |
|---|
| 2026.02.18 | ₩147,562 | ₩147,682 | ₩147,536 | ₩147,642 | +0.05% | 1.4만 |
|---|
| 2026.02.17 | ₩147,682 | ₩147,802 | ₩147,602 | ₩147,749 | +0.05% | 1.6만 |
|---|
| 2026.02.13 | ₩147,656 | ₩147,736 | ₩147,402 | ₩147,402 | -0.17% | 6천 |
|---|
| 2026.02.12 | ₩147,108 | ₩147,469 | ₩147,108 | ₩147,455 | +0.24% | 1.2만 |
|---|
| 2026.02.11 | ₩146,988 | ₩147,162 | ₩146,975 | ₩147,082 | +0.06% | 9.5천 |
|---|
| 2026.02.10 | ₩147,255 | ₩147,362 | ₩146,494 | ₩146,494 | -0.52% | 2.5만 |
|---|
| 2026.02.09 | ₩147,015 | ₩147,122 | ₩147,015 | ₩147,095 | +0.05% | 2.2만 |
|---|
| 2026.02.06 | ₩147,148 | ₩147,148 | ₩146,962 | ₩147,042 | -0.07% | 5.8만 |
|---|
| 2026.02.05 | ₩146,895 | ₩147,122 | ₩146,895 | ₩147,122 | +0.15% | 2.9만 |
|---|
| 2026.02.04 | ₩146,668 | ₩146,788 | ₩146,601 | ₩146,708 | +0.03% | 2.3만 |
|---|
| 2026.02.03 | ₩146,615 | ₩146,735 | ₩146,561 | ₩146,601 | -0.01% | 2만 |
|---|
| 2026.02.02 | ₩146,801 | ₩146,868 | ₩146,668 | ₩146,708 | -0.06% | 2만 |
|---|
| 2026.01.30 | ₩147,295 | ₩147,349 | ₩147,162 | ₩147,269 | -0.02% | 4.8만 |
|---|
| 2026.01.29 | ₩147,135 | ₩147,375 | ₩147,135 | ₩147,229 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩147,189 | ₩147,215 | ₩147,122 | ₩147,162 | -0.02% | 1.8만 |
|---|
| 2026.01.27 | ₩147,215 | ₩147,335 | ₩147,215 | ₩147,242 | +0.02% | 7.7천 |
|---|
| 2026.01.26 | ₩147,242 | ₩147,309 | ₩147,202 | ₩147,215 | -0.02% | 1.1만 |
|---|
| 2026.01.23 | ₩146,922 | ₩147,215 | ₩146,922 | ₩147,215 | +0.20% | 1.1만 |
|---|
| 2026.01.22 | ₩146,935 | ₩147,028 | ₩146,841 | ₩146,988 | +0.04% | 3.5만 |
|---|
| 2026.01.21 | ₩146,988 | ₩147,015 | ₩146,908 | ₩146,935 | -0.04% | 1.4만 |
|---|
| 2026.01.20 | ₩146,882 | ₩146,975 | ₩146,841 | ₩146,841 | -0.03% | 1.4만 |
|---|
| 2026.01.16 | ₩147,095 | ₩147,215 | ₩147,015 | ₩147,215 | +0.08% | 2.1만 |
|---|
| 2026.01.15 | ₩147,295 | ₩147,322 | ₩147,108 | ₩147,135 | -0.11% | 1.2만 |
|---|
| 2026.01.14 | ₩147,229 | ₩147,335 | ₩147,215 | ₩147,229 | 0.00% | 1.4만 |
|---|
| 2026.01.13 | ₩147,215 | ₩147,215 | ₩147,082 | ₩147,122 | -0.06% | 1.5만 |
|---|
| 2026.01.12 | ₩147,215 | ₩147,269 | ₩147,002 | ₩147,002 | -0.15% | 5.1만 |
|---|
| 2026.01.09 | ₩147,469 | ₩147,469 | ₩147,042 | ₩147,042 | -0.29% | 1.2만 |
|---|
| 2026.01.08 | ₩147,242 | ₩147,242 | ₩146,855 | ₩146,855 | -0.26% | 1.7만 |
|---|
| 2026.01.07 | ₩147,415 | ₩147,469 | ₩147,322 | ₩147,402 | -0.01% | 6.9천 |
|---|
| 2026.01.06 | ₩147,269 | ₩147,362 | ₩147,175 | ₩147,362 | +0.06% | 1.1만 |
|---|
| 2026.01.05 | ₩147,215 | ₩147,335 | ₩147,215 | ₩147,269 | +0.04% | 1.2만 |
|---|
| 2026.01.02 | ₩147,229 | ₩147,242 | ₩147,095 | ₩147,189 | -0.03% | 2만 |
|---|
| 2025.12.31 | ₩147,255 | ₩147,322 | ₩146,948 | ₩147,148 | -0.07% | 5.2천 |
|---|
| 2025.12.30 | ₩147,389 | ₩147,415 | ₩147,135 | ₩147,135 | -0.17% | 2.6만 |
|---|
| 2025.12.29 | ₩147,362 | ₩147,429 | ₩147,309 | ₩147,402 | +0.03% | 7.9천 |
|---|
| 2025.12.26 | ₩147,309 | ₩147,322 | ₩147,229 | ₩147,309 | 0.00% | 9.8천 |
|---|
| 2025.12.24 | ₩147,068 | ₩147,162 | ₩147,015 | ₩147,148 | +0.05% | 9.5천 |
|---|
| 2025.12.23 | ₩146,775 | ₩147,002 | ₩146,775 | ₩147,002 | +0.15% | 1.7만 |
|---|
| 2025.12.22 | ₩146,975 | ₩147,042 | ₩146,895 | ₩146,935 | -0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩147,082 | ₩147,095 | ₩147,015 | ₩147,055 | -0.02% | 9천 |
|---|
| 2025.12.18 | ₩147,602 | ₩147,642 | ₩147,375 | ₩147,616 | +0.01% | 1.6만 |
|---|
| 2025.12.17 | ₩147,295 | ₩147,442 | ₩147,255 | ₩147,255 | -0.03% | 1.6만 |
|---|
| 2025.12.16 | ₩147,202 | ₩147,375 | ₩147,202 | ₩147,375 | +0.12% | 1.1만 |
|---|
| 2025.12.15 | ₩147,255 | ₩147,282 | ₩147,175 | ₩147,229 | -0.02% | 8.6천 |
|---|
| 2025.12.12 | ₩147,028 | ₩147,148 | ₩146,935 | ₩147,055 | +0.02% | 1.2만 |
|---|
| 2025.12.11 | ₩147,335 | ₩147,362 | ₩147,135 | ₩147,175 | -0.11% | 1.2만 |
|---|
| 2025.12.10 | ₩146,828 | ₩147,122 | ₩146,828 | ₩147,122 | +0.20% | 1.5만 |
|---|
| 2025.12.09 | ₩147,028 | ₩147,028 | ₩146,841 | ₩146,882 | -0.10% | 8.3천 |
|---|
| 2025.12.08 | ₩147,015 | ₩147,015 | ₩146,815 | ₩146,935 | -0.05% | 1.3만 |
|---|
| 2025.12.05 | ₩147,162 | ₩147,215 | ₩147,002 | ₩147,002 | -0.11% | 1.2만 |
|---|
| 2025.12.04 | ₩147,269 | ₩147,282 | ₩147,162 | ₩147,255 | -0.01% | 2.2만 |
|---|
| 2025.12.03 | ₩147,295 | ₩147,415 | ₩147,269 | ₩147,402 | +0.07% | 1.3만 |
|---|
| 2025.12.02 | ₩147,095 | ₩147,242 | ₩147,082 | ₩147,229 | +0.09% | 1만 |
|---|
| 2025.12.01 | ₩147,148 | ₩147,242 | ₩147,108 | ₩147,148 | 0.00% | 7.2천 |
|---|
| 2025.11.28 | ₩147,989 | ₩148,016 | ₩147,789 | ₩147,896 | -0.06% | 1.1만 |
|---|
| 2025.11.26 | ₩147,856 | ₩147,936 | ₩147,736 | ₩147,923 | +0.05% | 1.5만 |
|---|
| 2025.11.25 | ₩147,656 | ₩147,949 | ₩147,656 | ₩147,869 | +0.14% | 1.6만 |
|---|
| 2025.11.24 | ₩147,776 | ₩147,856 | ₩147,696 | ₩147,816 | +0.03% | 8.3천 |
|---|
| 2025.11.21 | ₩147,709 | ₩147,802 | ₩147,282 | ₩147,282 | -0.29% | 2.6만 |
|---|
| 2025.11.20 | ₩147,415 | ₩147,589 | ₩147,375 | ₩147,375 | -0.03% | 2.3만 |
|---|
| 2025.11.19 | ₩147,442 | ₩147,442 | ₩147,269 | ₩147,282 | -0.11% | 3.4만 |
|---|
| 2025.11.18 | ₩147,562 | ₩147,562 | ₩147,335 | ₩147,415 | -0.10% | 9.5천 |
|---|
| 2025.11.17 | ₩147,108 | ₩147,389 | ₩146,548 | ₩147,322 | +0.15% | 2만 |
|---|
| 2025.11.14 | ₩147,455 | ₩147,455 | ₩147,242 | ₩147,255 | -0.14% | 1.5만 |
|---|
| 2025.11.13 | ₩147,389 | ₩147,562 | ₩147,322 | ₩147,335 | -0.04% | 3.7만 |
|---|
| 2025.11.12 | ₩147,522 | ₩147,562 | ₩147,002 | ₩147,002 | -0.35% | 4.2만 |
|---|
| 2025.11.11 | ₩147,402 | ₩147,509 | ₩146,908 | ₩147,509 | +0.07% | 1.1만 |
|---|
| 2025.11.10 | ₩147,349 | ₩147,415 | ₩147,175 | ₩147,415 | +0.05% | 4.9만 |
|---|
| 2025.11.07 | ₩147,295 | ₩147,656 | ₩147,295 | ₩147,429 | +0.09% | 1.3만 |
|---|
| 2025.11.06 | ₩147,229 | ₩147,415 | ₩147,229 | ₩147,402 | +0.12% | 1.4만 |
|---|
| 2025.11.05 | ₩147,108 | ₩147,122 | ₩146,828 | ₩146,841 | -0.18% | 3.4만 |
|---|
| 2025.11.04 | ₩147,189 | ₩147,309 | ₩147,135 | ₩147,309 | +0.08% | 1.1만 |
|---|
| 2025.11.03 | ₩146,001 | ₩147,082 | ₩146,001 | ₩146,962 | +0.66% | 2.2만 |
|---|
| 2025.10.31 | ₩147,549 | ₩147,696 | ₩147,549 | ₩147,642 | +0.06% | 1.1만 |
|---|
| 2025.10.30 | ₩147,469 | ₩147,642 | ₩147,415 | ₩147,562 | +0.06% | 7.7천 |
|---|
| 2025.10.29 | ₩147,976 | ₩147,976 | ₩147,562 | ₩147,642 | -0.23% | 3.3만 |
|---|
| 2025.10.28 | ₩147,869 | ₩148,029 | ₩147,842 | ₩147,989 | +0.08% | 1.2만 |
|---|
| 2025.10.27 | ₩147,802 | ₩147,949 | ₩147,749 | ₩147,909 | +0.07% | 7천 |
|---|
| 2025.10.24 | ₩147,883 | ₩148,096 | ₩147,883 | ₩148,096 | +0.14% | 1.9만 |
|---|
| 2025.10.23 | ₩147,963 | ₩147,963 | ₩147,789 | ₩147,829 | -0.09% | 1.3만 |
|---|
| 2025.10.22 | ₩147,949 | ₩148,149 | ₩147,709 | ₩148,056 | +0.07% | 1.4만 |
|---|
| 2025.10.21 | ₩147,963 | ₩148,056 | ₩147,829 | ₩148,056 | +0.06% | 7.5만 |
|---|
| 2025.10.20 | ₩147,762 | ₩147,883 | ₩147,762 | ₩147,856 | +0.06% | 6.2천 |
|---|
| 2025.10.17 | ₩147,856 | ₩147,856 | ₩147,722 | ₩147,776 | -0.05% | 1.3만 |
|---|
| 2025.10.16 | ₩147,576 | ₩147,963 | ₩147,576 | ₩147,896 | +0.22% | 7.4천 |
|---|
| 2025.10.15 | ₩147,616 | ₩147,736 | ₩147,509 | ₩147,562 | -0.04% | 9.5천 |
|---|
| 2025.10.14 | ₩147,562 | ₩147,682 | ₩147,509 | ₩147,642 | +0.05% | 9.8천 |
|---|
| 2025.10.13 | ₩147,349 | ₩147,522 | ₩147,322 | ₩147,482 | +0.09% | 1.1만 |
|---|
| 2025.10.10 | ₩147,108 | ₩147,522 | ₩147,108 | ₩147,429 | +0.22% | 1.3만 |
|---|