시장 데이터를 불러오는 중
전체 종목
iShares iBoxx $ Investment Grade Corporate Bond ETF 과거 주가
iShares iBoxx $ Investment Grade Corporate Bond ETF · LQD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBoxx $ Investment Grade Corporate Bond ETF · LQD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩137,241 | ₩137,456 | ₩137,067 | ₩137,322 | +0.06% | 2843만 |
| 2026.10.08 | ₩136,866 | ₩137,496 | ₩136,758 | ₩137,402 | +0.39% | 3732만 |
| 2026.10.07 | ₩135,940 | ₩137,080 | ₩135,887 | ₩136,906 | +0.71% | 3008.9만 |
| 2026.10.06 | ₩136,799 | ₩137,214 | ₩136,718 | ₩136,960 | +0.12% | 2776만 |
| 2026.10.05 | ₩136,329 | ₩136,624 | ₩136,088 | ₩136,544 | +0.16% | 3260.6만 |
| 2026.10.02 | ₩137,268 | ₩137,509 | ₩136,370 | ₩136,544 | -0.53% | 4896.6만 |
| 2026.10.01 | ₩136,007 | ₩137,080 | ₩135,699 | ₩136,812 | +0.59% | 4820.4만 |
| 2026.09.30 | ₩137,469 | ₩137,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,013 |
| -0.33% |
| 4600만 |
| 2026.09.29 | ₩137,576 | ₩137,576 | ₩136,825 | ₩137,322 | -0.19% | 5543.6만 |
|---|
| 2026.09.28 | ₩137,496 | ₩137,710 | ₩137,013 | ₩137,402 | -0.07% | 4466.7만 |
|---|
| 2026.09.25 | ₩138,341 | ₩138,475 | ₩137,764 | ₩138,394 | +0.04% | 4404.4만 |
|---|
| 2026.09.24 | ₩139,252 | ₩139,440 | ₩138,260 | ₩138,314 | -0.67% | 4015.3만 |
|---|
| 2026.09.23 | ₩140,607 | ₩140,674 | ₩139,025 | ₩139,306 | -0.93% | 3510만 |
|---|
| 2026.09.22 | ₩140,955 | ₩141,049 | ₩140,647 | ₩140,915 | -0.03% | 2365.8만 |
|---|
| 2026.09.21 | ₩140,848 | ₩140,942 | ₩140,647 | ₩140,915 | +0.05% | 2307.7만 |
|---|
| 2026.09.18 | ₩140,513 | ₩140,553 | ₩140,178 | ₩140,392 | -0.09% | 2916.5만 |
|---|
| 2026.09.17 | ₩140,808 | ₩141,009 | ₩140,660 | ₩141,009 | +0.14% | 2964.4만 |
|---|
| 2026.09.16 | ₩140,272 | ₩140,888 | ₩139,977 | ₩140,057 | -0.15% | 3908.1만 |
|---|
| 2026.09.15 | ₩139,722 | ₩139,910 | ₩139,655 | ₩139,829 | +0.08% | 3071만 |
|---|
| 2026.09.14 | ₩139,789 | ₩140,325 | ₩139,521 | ₩139,856 | +0.05% | 3088.9만 |
|---|
| 2026.09.11 | ₩140,526 | ₩140,620 | ₩139,869 | ₩139,883 | -0.46% | 2793.4만 |
|---|
| 2026.09.10 | ₩140,446 | ₩140,567 | ₩139,896 | ₩139,936 | -0.36% | 3568.5만 |
|---|
| 2026.09.09 | ₩141,358 | ₩141,505 | ₩140,902 | ₩141,210 | -0.10% | 3413만 |
|---|
| 2026.09.08 | ₩141,773 | ₩141,773 | ₩141,224 | ₩141,438 | -0.24% | 1946.7만 |
|---|
| 2026.09.04 | ₩141,545 | ₩141,706 | ₩141,425 | ₩141,438 | -0.08% | 2042.9만 |
|---|
| 2026.09.03 | ₩141,733 | ₩141,827 | ₩141,425 | ₩141,465 | -0.19% | 1626.3만 |
|---|
| 2026.09.02 | ₩141,304 | ₩141,358 | ₩141,063 | ₩141,264 | -0.03% | 2669.1만 |
|---|
| 2026.09.01 | ₩141,492 | ₩141,760 | ₩141,076 | ₩141,089 | -0.28% | 3440만 |
|---|
| 2026.08.31 | ₩142,404 | ₩142,457 | ₩142,149 | ₩142,417 | +0.01% | 2934.5만 |
|---|
| 2026.08.28 | ₩143,141 | ₩143,409 | ₩142,551 | ₩142,605 | -0.37% | 2700.2만 |
|---|
| 2026.08.27 | ₩143,181 | ₩143,289 | ₩142,980 | ₩143,114 | -0.05% | 2180.7만 |
|---|
| 2026.08.26 | ₩143,074 | ₩143,208 | ₩142,927 | ₩143,181 | +0.07% | 1919.6만 |
|---|
| 2026.08.25 | ₩142,953 | ₩143,329 | ₩142,819 | ₩143,289 | +0.23% | 3096.7만 |
|---|
| 2026.08.24 | ₩142,296 | ₩142,578 | ₩142,269 | ₩142,377 | +0.06% | 2358.2만 |
|---|
| 2026.08.21 | ₩142,095 | ₩142,162 | ₩141,894 | ₩142,028 | -0.05% | 2426.4만 |
|---|
| 2026.08.20 | ₩142,176 | ₩142,538 | ₩142,082 | ₩142,216 | +0.03% | 2659.8만 |
|---|
| 2026.08.19 | ₩142,859 | ₩142,980 | ₩142,524 | ₩142,900 | +0.03% | 3726만 |
|---|
| 2026.08.18 | ₩141,452 | ₩142,015 | ₩141,358 | ₩141,921 | +0.33% | 3397.9만 |
|---|
| 2026.08.17 | ₩142,082 | ₩142,162 | ₩141,693 | ₩141,733 | -0.25% | 2557.9만 |
|---|
| 2026.08.14 | ₩142,658 | ₩142,725 | ₩142,162 | ₩142,296 | -0.25% | 2952.8만 |
|---|
| 2026.08.13 | ₩142,940 | ₩143,289 | ₩142,819 | ₩142,873 | -0.05% | 2574.1만 |
|---|
| 2026.08.12 | ₩142,605 | ₩142,658 | ₩142,256 | ₩142,296 | -0.22% | 2303.2만 |
|---|
| 2026.08.11 | ₩142,363 | ₩142,511 | ₩142,082 | ₩142,122 | -0.17% | 2471.7만 |
|---|
| 2026.08.10 | ₩142,497 | ₩142,578 | ₩142,042 | ₩142,082 | -0.29% | 2602.2만 |
|---|
| 2026.08.07 | ₩143,074 | ₩143,128 | ₩142,685 | ₩142,873 | -0.14% | 2280.4만 |
|---|
| 2026.08.06 | ₩142,699 | ₩142,819 | ₩142,471 | ₩142,618 | -0.06% | 3208만 |
|---|
| 2026.08.05 | ₩143,154 | ₩143,396 | ₩142,967 | ₩143,128 | -0.02% | 2460.2만 |
|---|
| 2026.08.04 | ₩142,846 | ₩143,181 | ₩142,779 | ₩143,154 | +0.22% | 3007.6만 |
|---|
| 2026.08.03 | ₩142,149 | ₩142,471 | ₩142,082 | ₩142,283 | +0.09% | 3000.3만 |
|---|
| 2026.07.31 | ₩142,457 | ₩142,605 | ₩142,135 | ₩142,471 | +0.01% | 4090.4만 |
|---|
| 2026.07.30 | ₩142,605 | ₩142,873 | ₩142,538 | ₩142,685 | +0.06% | 3097.6만 |
|---|
| 2026.07.29 | ₩143,101 | ₩143,208 | ₩142,337 | ₩142,430 | -0.47% | 4452.3만 |
|---|
| 2026.07.28 | ₩142,967 | ₩143,396 | ₩142,900 | ₩143,248 | +0.20% | 2334.8만 |
|---|
| 2026.07.27 | ₩142,886 | ₩142,967 | ₩142,712 | ₩142,819 | -0.05% | 3369.8만 |
|---|
| 2026.07.24 | ₩142,243 | ₩142,792 | ₩142,243 | ₩142,444 | +0.14% | 2798만 |
|---|
| 2026.07.23 | ₩142,310 | ₩142,564 | ₩142,229 | ₩142,484 | +0.12% | 3569.1만 |
|---|
| 2026.07.22 | ₩143,154 | ₩143,248 | ₩142,967 | ₩143,034 | -0.08% | 2011.6만 |
|---|
| 2026.07.21 | ₩143,490 | ₩143,543 | ₩143,168 | ₩143,275 | -0.15% | 2603.3만 |
|---|
| 2026.07.20 | ₩144,187 | ₩144,227 | ₩143,624 | ₩143,677 | -0.35% | 2944.6만 |
|---|
| 2026.07.17 | ₩144,375 | ₩144,536 | ₩144,187 | ₩144,227 | -0.10% | 2576.2만 |
|---|
| 2026.07.16 | ₩143,946 | ₩144,241 | ₩143,825 | ₩144,147 | +0.14% | 3341.3만 |
|---|
| 2026.07.15 | ₩143,838 | ₩144,361 | ₩143,838 | ₩144,254 | +0.29% | 2717.9만 |
|---|
| 2026.07.14 | ₩143,691 | ₩143,999 | ₩143,503 | ₩143,758 | +0.05% | 3368.9만 |
|---|
| 2026.07.13 | ₩143,946 | ₩144,053 | ₩143,396 | ₩143,423 | -0.36% | 2993.6만 |
|---|
| 2026.07.10 | ₩144,442 | ₩144,442 | ₩143,905 | ₩144,093 | -0.24% | 3411.4만 |
|---|
| 2026.07.09 | ₩144,428 | ₩144,831 | ₩144,334 | ₩144,428 | 0.00% | 2461.3만 |
|---|
| 2026.07.08 | ₩144,388 | ₩144,482 | ₩143,999 | ₩144,375 | -0.01% | 3108.1만 |
|---|
| 2026.07.07 | ₩145,206 | ₩145,273 | ₩144,509 | ₩144,656 | -0.38% | 3202.5만 |
|---|
| 2026.07.06 | ₩145,635 | ₩145,729 | ₩145,407 | ₩145,716 | +0.06% | 1747.2만 |
|---|
| 2026.07.02 | ₩145,582 | ₩145,783 | ₩145,380 | ₩145,675 | +0.06% | 1840.6만 |
|---|
| 2026.07.01 | ₩145,273 | ₩145,702 | ₩145,166 | ₩145,434 | +0.11% | 2556.3만 |
|---|
| 2026.06.30 | ₩146,829 | ₩146,909 | ₩146,225 | ₩146,252 | -0.39% | 3266.5만 |
|---|
| 2026.06.29 | ₩146,989 | ₩147,150 | ₩146,882 | ₩147,097 | +0.07% | 4388.3만 |
|---|
| 2026.06.26 | ₩146,547 | ₩147,030 | ₩146,507 | ₩146,829 | +0.19% | 2603.4만 |
|---|
| 2026.06.25 | ₩146,936 | ₩147,110 | ₩146,721 | ₩146,829 | -0.07% | 3377.3만 |
|---|
| 2026.06.24 | ₩146,681 | ₩146,976 | ₩146,574 | ₩146,708 | +0.02% | 3146.2만 |
|---|
| 2026.06.23 | ₩145,863 | ₩146,319 | ₩145,783 | ₩146,037 | +0.12% | 2750.9만 |
|---|
| 2026.06.22 | ₩145,796 | ₩145,903 | ₩145,608 | ₩145,863 | +0.05% | 2255.7만 |
|---|
| 2026.06.18 | ₩146,748 | ₩146,775 | ₩146,198 | ₩146,252 | -0.34% | 4172.6만 |
|---|
| 2026.06.17 | ₩146,265 | ₩146,574 | ₩145,769 | ₩145,850 | -0.28% | 3107.9만 |
|---|
| 2026.06.16 | ₩146,306 | ₩146,601 | ₩146,225 | ₩146,319 | +0.01% | 2429.7만 |
|---|
| 2026.06.15 | ₩146,534 | ₩146,614 | ₩146,131 | ₩146,145 | -0.27% | 2704.1만 |
|---|
| 2026.06.12 | ₩145,997 | ₩146,252 | ₩145,675 | ₩146,172 | +0.12% | 2342.3만 |
|---|
| 2026.06.11 | ₩145,394 | ₩146,359 | ₩145,152 | ₩146,265 | +0.60% | 3484.9만 |
|---|
| 2026.06.10 | ₩145,287 | ₩145,501 | ₩144,924 | ₩145,032 | -0.18% | 2087만 |
|---|
| 2026.06.09 | ₩145,246 | ₩145,421 | ₩144,884 | ₩145,367 | +0.08% | 3792.5만 |
|---|
| 2026.06.08 | ₩145,394 | ₩145,474 | ₩144,857 | ₩144,898 | -0.34% | 2194.4만 |
|---|
| 2026.06.05 | ₩145,367 | ₩145,447 | ₩145,005 | ₩145,045 | -0.22% | 3079만 |
|---|
| 2026.06.04 | ₩145,997 | ₩146,118 | ₩145,890 | ₩145,957 | -0.03% | 1788.2만 |
|---|
| 2026.06.03 | ₩145,608 | ₩145,756 | ₩145,447 | ₩145,649 | +0.03% | 2401.9만 |
|---|
| 2026.06.02 | ₩146,239 | ₩146,346 | ₩146,011 | ₩146,051 | -0.13% | 1439.5만 |
|---|
| 2026.06.01 | ₩145,568 | ₩146,104 | ₩145,394 | ₩146,064 | +0.34% | 1929.8만 |
|---|
| 2026.05.29 | ₩146,681 | ₩146,963 | ₩146,547 | ₩146,641 | -0.03% | 2655.1만 |
|---|
| 2026.05.28 | ₩146,145 | ₩146,708 | ₩145,984 | ₩146,507 | +0.25% | 2417.7만 |
|---|
| 2026.05.27 | ₩146,037 | ₩146,252 | ₩145,917 | ₩146,064 | +0.02% | 1620.8만 |
|---|
| 2026.05.26 | ₩146,118 | ₩146,158 | ₩145,729 | ₩145,863 | -0.17% | 2373만 |
|---|
| 2026.05.22 | ₩145,528 | ₩145,528 | ₩144,951 | ₩145,313 | -0.15% | 1966.9만 |
|---|
| 2026.05.21 | ₩144,348 | ₩145,059 | ₩144,093 | ₩145,045 | +0.48% | 2544만 |
|---|
| 2026.05.20 | ₩143,704 | ₩144,924 | ₩143,704 | ₩144,750 | +0.73% | 3428.2만 |
|---|
| 2026.05.19 | ₩143,771 | ₩144,013 | ₩143,382 | ₩143,637 | -0.09% | 3696.6만 |
|---|
| 2026.05.18 | ₩144,764 | ₩144,965 | ₩144,147 | ₩144,361 | -0.28% | 3114.5만 |
|---|
| 2026.05.15 | ₩144,643 | ₩144,750 | ₩144,402 | ₩144,629 | -0.01% | 4971.8만 |
|---|
| 2026.05.14 | ₩146,011 | ₩146,078 | ₩145,528 | ₩145,555 | -0.31% | 1803.8만 |
|---|
| 2026.05.13 | ₩145,528 | ₩145,662 | ₩145,219 | ₩145,649 | +0.08% | 1908.3만 |
|---|
| 2026.05.12 | ₩145,635 | ₩145,702 | ₩145,421 | ₩145,568 | -0.05% | 2657.9만 |
|---|
| 2026.05.11 | ₩146,212 | ₩146,399 | ₩146,011 | ₩146,064 | -0.10% | 2305.1만 |
|---|
| 2026.05.08 | ₩146,359 | ₩146,547 | ₩146,279 | ₩146,426 | +0.05% | 1750.3만 |
|---|
| 2026.05.07 | ₩146,654 | ₩146,681 | ₩145,729 | ₩145,809 | -0.58% | 2418.5만 |
|---|
| 2026.05.06 | ₩146,399 | ₩146,587 | ₩146,292 | ₩146,413 | +0.01% | 2841.7만 |
|---|
| 2026.05.05 | ₩145,447 | ₩145,877 | ₩145,367 | ₩145,689 | +0.17% | 3361만 |
|---|
| 2026.05.04 | ₩145,434 | ₩145,447 | ₩144,710 | ₩145,152 | -0.19% | 2198.4만 |
|---|
| 2026.05.01 | ₩145,555 | ₩146,172 | ₩145,434 | ₩145,622 | +0.05% | 3475.6만 |
|---|
| 2026.04.30 | ₩146,011 | ₩146,252 | ₩145,809 | ₩145,957 | -0.04% | 4553.1만 |
|---|
| 2026.04.29 | ₩146,212 | ₩146,212 | ₩145,582 | ₩145,796 | -0.28% | 2180.1만 |
|---|
| 2026.04.28 | ₩146,252 | ₩146,614 | ₩146,091 | ₩146,614 | +0.25% | 2560.4만 |
|---|
| 2026.04.27 | ₩146,855 | ₩146,949 | ₩146,426 | ₩146,547 | -0.21% | 2183.3만 |
|---|
| 2026.04.24 | ₩146,829 | ₩147,137 | ₩146,587 | ₩146,963 | +0.09% | 2321.3만 |
|---|
| 2026.04.23 | ₩147,231 | ₩147,432 | ₩146,507 | ₩146,855 | -0.26% | 2566.9만 |
|---|
| 2026.04.22 | ₩147,445 | ₩147,646 | ₩147,204 | ₩147,258 | -0.13% | 1781.5만 |
|---|
| 2026.04.21 | ₩147,419 | ₩147,539 | ₩146,936 | ₩146,976 | -0.30% | 2600.8만 |
|---|
| 2026.04.20 | ₩147,553 | ₩147,660 | ₩147,231 | ₩147,539 | -0.01% | 1993.6만 |
|---|
| 2026.04.17 | ₩147,673 | ₩147,888 | ₩147,459 | ₩147,553 | -0.08% | 4476.8만 |
|---|
| 2026.04.16 | ₩147,512 | ₩147,526 | ₩146,708 | ₩146,735 | -0.53% | 2583.3만 |
|---|
| 2026.04.15 | ₩147,298 | ₩147,445 | ₩147,177 | ₩147,419 | +0.08% | 3007.4만 |
|---|
| 2026.04.14 | ₩147,124 | ₩147,606 | ₩147,057 | ₩147,472 | +0.24% | 2950.8만 |
|---|
| 2026.04.13 | ₩146,346 | ₩147,070 | ₩146,306 | ₩146,989 | +0.44% | 1990.4만 |
|---|
| 2026.04.10 | ₩146,788 | ₩146,896 | ₩146,359 | ₩146,426 | -0.25% | 2285.7만 |
|---|
| 2026.04.09 | ₩146,574 | ₩147,217 | ₩146,373 | ₩146,815 | +0.16% | 3912.2만 |
|---|
| 2026.04.08 | ₩147,472 | ₩147,499 | ₩146,547 | ₩146,815 | -0.45% | 6369.5만 |
|---|
| 2026.04.07 | ₩145,970 | ₩146,359 | ₩145,179 | ₩146,252 | +0.19% | 4125.9만 |
|---|
| 2026.04.06 | ₩145,984 | ₩146,507 | ₩145,984 | ₩146,091 | +0.07% | 2908.1만 |
|---|
| 2026.04.02 | ₩145,367 | ₩146,493 | ₩145,313 | ₩146,319 | +0.65% | 2714.9만 |
|---|
| 2026.04.01 | ₩145,474 | ₩146,091 | ₩145,474 | ₩145,702 | +0.16% | 3744.5만 |
|---|
| 2026.03.31 | ₩145,783 | ₩146,426 | ₩145,622 | ₩146,145 | +0.25% | 5788.4만 |
|---|
| 2026.03.30 | ₩145,407 | ₩145,608 | ₩145,085 | ₩145,233 | -0.12% | 4267.7만 |
|---|
| 2026.03.27 | ₩144,107 | ₩144,643 | ₩143,959 | ₩144,308 | +0.14% | 4257.9만 |
|---|
| 2026.03.26 | ₩145,193 | ₩145,595 | ₩144,603 | ₩144,656 | -0.37% | 4207.3만 |
|---|
| 2026.03.25 | ₩146,158 | ₩146,225 | ₩145,742 | ₩145,796 | -0.25% | 4861.6만 |
|---|
| 2026.03.24 | ₩144,911 | ₩145,662 | ₩144,750 | ₩145,273 | +0.25% | 4651.5만 |
|---|
| 2026.03.23 | ₩145,085 | ₩146,037 | ₩144,884 | ₩145,568 | +0.33% | 5451.3만 |
|---|
| 2026.03.20 | ₩145,742 | ₩145,890 | ₩144,482 | ₩144,616 | -0.77% | 6660.9만 |
|---|
| 2026.03.19 | ₩145,233 | ₩146,627 | ₩145,233 | ₩146,413 | +0.81% | 6027.1만 |
|---|
| 2026.03.18 | ₩146,332 | ₩146,587 | ₩145,769 | ₩145,769 | -0.38% | 6036만 |
|---|
| 2026.03.17 | ₩146,172 | ₩146,601 | ₩146,145 | ₩146,560 | +0.27% | 5395.4만 |
|---|
| 2026.03.16 | ₩146,024 | ₩146,198 | ₩145,568 | ₩145,742 | -0.19% | 6543만 |
|---|
| 2026.03.13 | ₩145,877 | ₩146,145 | ₩144,844 | ₩145,045 | -0.57% | 5460.5만 |
|---|
| 2026.03.12 | ₩146,104 | ₩146,131 | ₩145,287 | ₩145,582 | -0.36% | 7275만 |
|---|
| 2026.03.11 | ₩147,016 | ₩147,177 | ₩146,172 | ₩146,373 | -0.44% | 6652.4만 |
|---|
| 2026.03.10 | ₩148,035 | ₩148,438 | ₩147,566 | ₩147,579 | -0.31% | 7150.1만 |
|---|
| 2026.03.09 | ₩147,284 | ₩148,666 | ₩147,284 | ₩148,599 | +0.89% | 4431.2만 |
|---|
| 2026.03.06 | ₩147,445 | ₩148,196 | ₩147,191 | ₩147,714 | +0.18% | 5824.3만 |
|---|
| 2026.03.05 | ₩148,062 | ₩148,304 | ₩147,888 | ₩148,210 | +0.10% | 4731.8만 |
|---|
| 2026.03.04 | ₩148,746 | ₩149,068 | ₩148,612 | ₩148,800 | +0.04% | 4902.3만 |
|---|
| 2026.03.03 | ₩147,727 | ₩149,014 | ₩147,727 | ₩148,666 | +0.64% | 7877.5만 |
|---|
| 2026.03.02 | ₩148,625 | ₩148,813 | ₩148,411 | ₩148,733 | +0.07% | 5485.5만 |
|---|
| 2026.02.27 | ₩149,779 | ₩150,087 | ₩149,725 | ₩149,752 | -0.02% | 4834.4만 |
|---|
| 2026.02.26 | ₩149,698 | ₩149,832 | ₩149,564 | ₩149,805 | +0.07% | 3303.2만 |
|---|
| 2026.02.25 | ₩149,644 | ₩149,872 | ₩149,604 | ₩149,711 | +0.04% | 3368.2만 |
|---|
| 2026.02.24 | ₩149,685 | ₩149,832 | ₩149,470 | ₩149,752 | +0.04% | 3779.7만 |
|---|
| 2026.02.23 | ₩149,671 | ₩149,953 | ₩149,618 | ₩149,792 | +0.08% | 3332.4만 |
|---|
| 2026.02.20 | ₩149,671 | ₩149,765 | ₩149,376 | ₩149,631 | -0.03% | 4483.7만 |
|---|
| 2026.02.19 | ₩149,390 | ₩149,752 | ₩149,376 | ₩149,752 | +0.24% | 3039.4만 |
|---|
| 2026.02.18 | ₩149,604 | ₩149,819 | ₩149,524 | ₩149,631 | +0.02% | 4008.7만 |
|---|
| 2026.02.17 | ₩149,604 | ₩149,832 | ₩149,497 | ₩149,779 | +0.12% | 3313.3만 |
|---|
| 2026.02.13 | ₩149,577 | ₩149,644 | ₩149,403 | ₩149,631 | +0.04% | 3361만 |
|---|
| 2026.02.12 | ₩148,826 | ₩149,229 | ₩148,800 | ₩149,135 | +0.21% | 3972.4만 |
|---|
| 2026.02.11 | ₩148,344 | ₩148,719 | ₩148,304 | ₩148,438 | +0.06% | 2995.5만 |
|---|
| 2026.02.10 | ₩148,706 | ₩148,894 | ₩148,531 | ₩148,599 | -0.07% | 3451만 |
|---|
| 2026.02.09 | ₩147,995 | ₩148,317 | ₩147,888 | ₩148,250 | +0.17% | 2735.7만 |
|---|
| 2026.02.06 | ₩148,129 | ₩148,304 | ₩147,915 | ₩148,250 | +0.08% | 2902.2만 |
|---|
| 2026.02.05 | ₩147,754 | ₩148,223 | ₩147,660 | ₩148,169 | +0.28% | 2393만 |
|---|
| 2026.02.04 | ₩147,459 | ₩147,566 | ₩147,271 | ₩147,459 | 0.00% | 3134.4만 |
|---|
| 2026.02.03 | ₩147,553 | ₩147,687 | ₩147,365 | ₩147,646 | +0.06% | 3276.2만 |
|---|
| 2026.02.02 | ₩147,700 | ₩147,928 | ₩147,539 | ₩147,579 | -0.08% | 3548만 |
|---|
| 2026.01.30 | ₩148,304 | ₩148,491 | ₩148,196 | ₩148,263 | -0.03% | 3963.1만 |
|---|
| 2026.01.29 | ₩148,076 | ₩148,451 | ₩147,928 | ₩148,411 | +0.23% | 4581.6만 |
|---|
| 2026.01.28 | ₩148,451 | ₩148,491 | ₩148,116 | ₩148,371 | -0.05% | 3104.6만 |
|---|
| 2026.01.27 | ₩148,625 | ₩148,840 | ₩148,491 | ₩148,585 | -0.03% | 2716.6만 |
|---|
| 2026.01.26 | ₩148,907 | ₩149,001 | ₩148,692 | ₩148,746 | -0.11% | 2363만 |
|---|
| 2026.01.23 | ₩148,518 | ₩148,652 | ₩148,183 | ₩148,625 | +0.07% | 3061.5만 |
|---|
| 2026.01.22 | ₩148,277 | ₩148,666 | ₩148,143 | ₩148,531 | +0.17% | 3634.3만 |
|---|
| 2026.01.21 | ₩147,673 | ₩148,384 | ₩147,539 | ₩148,250 | +0.39% | 3861.7만 |
|---|
| 2026.01.20 | ₩147,298 | ₩147,700 | ₩147,244 | ₩147,365 | +0.05% | 4350만 |
|---|
| 2026.01.16 | ₩148,599 | ₩148,666 | ₩148,236 | ₩148,263 | -0.23% | 3876.2만 |
|---|
| 2026.01.15 | ₩149,081 | ₩149,108 | ₩148,625 | ₩148,692 | -0.26% | 3453.5만 |
|---|
| 2026.01.14 | ₩148,572 | ₩148,894 | ₩148,531 | ₩148,880 | +0.21% | 2725.2만 |
|---|
| 2026.01.13 | ₩148,451 | ₩148,558 | ₩148,210 | ₩148,505 | +0.04% | 3113.9만 |
|---|
| 2026.01.12 | ₩147,995 | ₩148,371 | ₩147,928 | ₩148,183 | +0.13% | 2899만 |
|---|
| 2026.01.09 | ₩147,928 | ₩148,411 | ₩147,794 | ₩148,357 | +0.29% | 2966만 |
|---|
| 2026.01.08 | ₩147,767 | ₩148,022 | ₩147,754 | ₩147,821 | +0.04% | 2639.6만 |
|---|
| 2026.01.07 | ₩148,505 | ₩148,572 | ₩148,210 | ₩148,236 | -0.18% | 2810.7만 |
|---|
| 2026.01.06 | ₩147,915 | ₩148,143 | ₩147,673 | ₩148,129 | +0.15% | 3103.7만 |
|---|
| 2026.01.05 | ₩147,901 | ₩148,183 | ₩147,727 | ₩148,129 | +0.15% | 2777.1만 |
|---|
| 2026.01.02 | ₩147,928 | ₩148,035 | ₩147,553 | ₩147,714 | -0.15% | 2567.6만 |
|---|
| 2025.12.31 | ₩148,210 | ₩148,344 | ₩147,754 | ₩147,754 | -0.31% | 1912.5만 |
|---|
| 2025.12.30 | ₩148,263 | ₩148,518 | ₩148,143 | ₩148,384 | +0.08% | 2148.6만 |
|---|
| 2025.12.29 | ₩148,424 | ₩148,558 | ₩148,290 | ₩148,558 | +0.09% | 1894.4만 |
|---|
| 2025.12.26 | ₩148,505 | ₩148,572 | ₩148,129 | ₩148,357 | -0.10% | 1058.9만 |
|---|
| 2025.12.24 | ₩148,076 | ₩148,371 | ₩147,955 | ₩148,371 | +0.20% | 640.1만 |
|---|
| 2025.12.23 | ₩147,378 | ₩147,861 | ₩147,298 | ₩147,794 | +0.28% | 1613.7만 |
|---|
| 2025.12.22 | ₩147,740 | ₩147,781 | ₩147,512 | ₩147,646 | -0.06% | 1733.5만 |
|---|
| 2025.12.19 | ₩147,874 | ₩147,955 | ₩147,633 | ₩147,673 | -0.14% | 2859.5만 |
|---|
| 2025.12.18 | ₩148,639 | ₩148,759 | ₩148,357 | ₩148,639 | 0.00% | 3184.4만 |
|---|
| 2025.12.17 | ₩148,076 | ₩148,277 | ₩147,968 | ₩148,076 | 0.00% | 2224.8만 |
|---|
| 2025.12.16 | ₩147,740 | ₩148,290 | ₩147,660 | ₩148,236 | +0.34% | 3169.3만 |
|---|
| 2025.12.15 | ₩148,210 | ₩148,317 | ₩147,794 | ₩147,901 | -0.21% | 2215.1만 |
|---|
| 2025.12.12 | ₩147,901 | ₩148,049 | ₩147,633 | ₩147,727 | -0.12% | 3904만 |
|---|
| 2025.12.11 | ₩149,095 | ₩149,256 | ₩148,558 | ₩148,625 | -0.31% | 4192.7만 |
|---|
| 2025.12.10 | ₩148,116 | ₩148,920 | ₩148,076 | ₩148,840 | +0.49% | 3401.9만 |
|---|
| 2025.12.09 | ₩148,652 | ₩148,679 | ₩148,035 | ₩148,156 | -0.33% | 2924만 |
|---|
| 2025.12.08 | ₩148,679 | ₩148,692 | ₩148,049 | ₩148,344 | -0.23% | 2881.5만 |
|---|
| 2025.12.05 | ₩148,867 | ₩148,880 | ₩148,438 | ₩148,652 | -0.14% | 2547만 |
|---|
| 2025.12.04 | ₩148,894 | ₩148,920 | ₩148,652 | ₩148,800 | -0.06% | 2984.7만 |
|---|
| 2025.12.03 | ₩148,840 | ₩149,202 | ₩148,773 | ₩149,068 | +0.15% | 2099.8만 |
|---|
| 2025.12.02 | ₩148,625 | ₩148,907 | ₩148,505 | ₩148,733 | +0.07% | 3495.5만 |
|---|
| 2025.12.01 | ₩148,531 | ₩148,692 | ₩148,384 | ₩148,639 | +0.07% | 2461만 |
|---|
| 2025.11.28 | ₩150,154 | ₩150,208 | ₩149,752 | ₩149,993 | -0.11% | 2547.1만 |
|---|
| 2025.11.26 | ₩149,738 | ₩150,261 | ₩149,564 | ₩150,248 | +0.34% | 2458.5만 |
|---|
| 2025.11.25 | ₩149,416 | ₩150,047 | ₩149,376 | ₩149,738 | +0.22% | 4756.1만 |
|---|
| 2025.11.24 | ₩149,081 | ₩149,323 | ₩148,961 | ₩149,323 | +0.16% | 2843.8만 |
|---|
| 2025.11.21 | ₩148,706 | ₩148,786 | ₩148,317 | ₩148,733 | +0.02% | 4100.1만 |
|---|
| 2025.11.20 | ₩148,397 | ₩148,585 | ₩148,076 | ₩148,210 | -0.13% | 4936.2만 |
|---|
| 2025.11.19 | ₩148,304 | ₩148,397 | ₩147,928 | ₩148,009 | -0.20% | 2914.5만 |
|---|
| 2025.11.18 | ₩148,183 | ₩148,277 | ₩147,848 | ₩147,995 | -0.13% | 3056.6만 |
|---|
| 2025.11.17 | ₩147,915 | ₩148,277 | ₩147,834 | ₩147,928 | +0.01% | 3434.3만 |
|---|
| 2025.11.14 | ₩148,357 | ₩148,478 | ₩147,821 | ₩147,834 | -0.35% | 3143.8만 |
|---|
| 2025.11.13 | ₩148,558 | ₩148,719 | ₩148,236 | ₩148,236 | -0.22% | 3412.6만 |
|---|
| 2025.11.12 | ₩149,028 | ₩149,095 | ₩148,840 | ₩148,974 | -0.04% | 3906.8만 |
|---|
| 2025.11.11 | ₩148,907 | ₩149,229 | ₩148,813 | ₩149,121 | +0.14% | 1128.3만 |
|---|
| 2025.11.10 | ₩148,531 | ₩148,706 | ₩148,451 | ₩148,531 | 0.00% | 4522.9만 |
|---|
| 2025.11.07 | ₩148,371 | ₩148,625 | ₩148,290 | ₩148,451 | +0.05% | 4267.2만 |
|---|
| 2025.11.06 | ₩148,572 | ₩148,746 | ₩148,478 | ₩148,746 | +0.12% | 3781.5만 |
|---|
| 2025.11.05 | ₩148,371 | ₩148,464 | ₩147,941 | ₩147,968 | -0.27% | 4325.8만 |
|---|
| 2025.11.04 | ₩148,116 | ₩148,786 | ₩148,102 | ₩148,411 | +0.20% | 6263.7만 |
|---|
| 2025.11.03 | ₩148,290 | ₩148,330 | ₩148,035 | ₩148,210 | -0.05% | 5337.2만 |
|---|
| 2025.10.31 | ₩149,886 | ₩149,886 | ₩149,095 | ₩149,148 | -0.49% | 5725.5만 |
|---|
| 2025.10.30 | ₩149,671 | ₩150,194 | ₩149,537 | ₩149,752 | +0.05% | 4604.5만 |
|---|
| 2025.10.29 | ₩151,334 | ₩151,374 | ₩150,436 | ₩150,556 | -0.51% | 3623.6만 |
|---|
| 2025.10.28 | ₩151,321 | ₩151,428 | ₩151,119 | ₩151,414 | +0.06% | 3423.6만 |
|---|
| 2025.10.27 | ₩151,133 | ₩151,428 | ₩150,918 | ₩151,401 | +0.18% | 2351.3만 |
|---|
| 2025.10.24 | ₩151,227 | ₩151,240 | ₩150,918 | ₩151,146 | -0.05% | 2947.5만 |
|---|
| 2025.10.23 | ₩150,878 | ₩151,106 | ₩150,798 | ₩150,891 | +0.01% | 2755.9만 |
|---|
| 2025.10.22 | ₩150,918 | ₩151,093 | ₩150,731 | ₩151,079 | +0.11% | 4100.4만 |
|---|
| 2025.10.21 | ₩151,280 | ₩151,374 | ₩150,918 | ₩150,932 | -0.23% | 2735.4만 |
|---|
| 2025.10.20 | ₩150,798 | ₩150,932 | ₩150,744 | ₩150,905 | +0.07% | 2636.1만 |
|---|
| 2025.10.17 | ₩150,570 | ₩150,610 | ₩150,328 | ₩150,449 | -0.08% | 3543.4만 |
|---|
| 2025.10.16 | ₩150,248 | ₩150,771 | ₩150,154 | ₩150,744 | +0.33% | 3985.8만 |
|---|
| 2025.10.15 | ₩150,529 | ₩150,851 | ₩150,060 | ₩150,315 | -0.14% | 4501.7만 |
|---|
| 2025.10.14 | ₩149,537 | ₩150,355 | ₩149,484 | ₩150,315 | +0.52% | 4397.5만 |
|---|
| 2025.10.13 | ₩149,376 | ₩149,913 | ₩149,282 | ₩149,819 | +0.30% | 1123.6만 |
|---|
| 2025.10.10 | ₩149,484 | ₩149,577 | ₩149,215 | ₩149,309 | -0.12% | 3914.6만 |
|---|