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 | ₩136,932 | ₩137,146 | ₩136,758 | ₩137,012 | +0.06% | 2843만 |
| 2026.10.08 | ₩136,557 | ₩137,186 | ₩136,450 | ₩137,093 | +0.39% | 3732만 |
| 2026.10.07 | ₩135,634 | ₩136,771 | ₩135,581 | ₩136,598 | +0.71% | 3008.9만 |
| 2026.10.06 | ₩136,491 | ₩136,905 | ₩136,410 | ₩136,651 | +0.12% | 2776만 |
| 2026.10.05 | ₩136,022 | ₩136,317 | ₩135,781 | ₩136,236 | +0.16% | 3260.6만 |
| 2026.10.02 | ₩136,959 | ₩137,200 | ₩136,062 | ₩136,236 | -0.53% | 4896.6만 |
| 2026.10.01 | ₩135,701 | ₩136,771 | ₩135,393 | ₩136,504 | +0.59% | 4820.4만 |
| 2026.09.30 | ₩137,159 | ₩137,213 | ₩136,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,705 |
| -0.33% |
| 4600만 |
| 2026.09.29 | ₩137,266 | ₩137,266 | ₩136,517 | ₩137,012 | -0.19% | 5543.6만 |
|---|
| 2026.09.28 | ₩137,186 | ₩137,400 | ₩136,705 | ₩137,093 | -0.07% | 4466.7만 |
|---|
| 2026.09.25 | ₩138,029 | ₩138,163 | ₩137,454 | ₩138,083 | +0.04% | 4404.4만 |
|---|
| 2026.09.24 | ₩138,939 | ₩139,126 | ₩137,949 | ₩138,002 | -0.67% | 4015.3만 |
|---|
| 2026.09.23 | ₩140,290 | ₩140,357 | ₩138,711 | ₩138,992 | -0.93% | 3510만 |
|---|
| 2026.09.22 | ₩140,638 | ₩140,732 | ₩140,330 | ₩140,598 | -0.03% | 2365.8만 |
|---|
| 2026.09.21 | ₩140,531 | ₩140,625 | ₩140,330 | ₩140,598 | +0.05% | 2307.7만 |
|---|
| 2026.09.18 | ₩140,196 | ₩140,237 | ₩139,862 | ₩140,076 | -0.09% | 2916.5만 |
|---|
| 2026.09.17 | ₩140,491 | ₩140,691 | ₩140,344 | ₩140,691 | +0.14% | 2964.4만 |
|---|
| 2026.09.16 | ₩139,956 | ₩140,571 | ₩139,661 | ₩139,742 | -0.15% | 3908.1만 |
|---|
| 2026.09.15 | ₩139,407 | ₩139,594 | ₩139,340 | ₩139,514 | +0.08% | 3071만 |
|---|
| 2026.09.14 | ₩139,474 | ₩140,009 | ₩139,206 | ₩139,541 | +0.05% | 3088.9만 |
|---|
| 2026.09.11 | ₩140,210 | ₩140,303 | ₩139,554 | ₩139,568 | -0.46% | 2793.4만 |
|---|
| 2026.09.10 | ₩140,130 | ₩140,250 | ₩139,581 | ₩139,621 | -0.36% | 3568.5만 |
|---|
| 2026.09.09 | ₩141,039 | ₩141,186 | ₩140,584 | ₩140,892 | -0.10% | 3413만 |
|---|
| 2026.09.08 | ₩141,454 | ₩141,454 | ₩140,906 | ₩141,120 | -0.24% | 1946.7만 |
|---|
| 2026.09.04 | ₩141,227 | ₩141,387 | ₩141,106 | ₩141,120 | -0.08% | 2042.9만 |
|---|
| 2026.09.03 | ₩141,414 | ₩141,508 | ₩141,106 | ₩141,146 | -0.19% | 1626.3만 |
|---|
| 2026.09.02 | ₩140,986 | ₩141,039 | ₩140,745 | ₩140,946 | -0.03% | 2669.1만 |
|---|
| 2026.09.01 | ₩141,173 | ₩141,441 | ₩140,758 | ₩140,772 | -0.28% | 3440만 |
|---|
| 2026.08.31 | ₩142,083 | ₩142,136 | ₩141,829 | ₩142,096 | +0.01% | 2934.5만 |
|---|
| 2026.08.28 | ₩142,819 | ₩143,086 | ₩142,230 | ₩142,284 | -0.37% | 2700.2만 |
|---|
| 2026.08.27 | ₩142,859 | ₩142,966 | ₩142,658 | ₩142,792 | -0.05% | 2180.7만 |
|---|
| 2026.08.26 | ₩142,752 | ₩142,886 | ₩142,605 | ₩142,859 | +0.07% | 1919.6만 |
|---|
| 2026.08.25 | ₩142,631 | ₩143,006 | ₩142,498 | ₩142,966 | +0.23% | 3096.7만 |
|---|
| 2026.08.24 | ₩141,976 | ₩142,257 | ₩141,949 | ₩142,056 | +0.06% | 2358.2만 |
|---|
| 2026.08.21 | ₩141,775 | ₩141,842 | ₩141,574 | ₩141,708 | -0.05% | 2426.4만 |
|---|
| 2026.08.20 | ₩141,855 | ₩142,217 | ₩141,762 | ₩141,896 | +0.03% | 2659.8만 |
|---|
| 2026.08.19 | ₩142,538 | ₩142,658 | ₩142,203 | ₩142,578 | +0.03% | 3726만 |
|---|
| 2026.08.18 | ₩141,133 | ₩141,695 | ₩141,039 | ₩141,601 | +0.33% | 3397.9만 |
|---|
| 2026.08.17 | ₩141,762 | ₩141,842 | ₩141,374 | ₩141,414 | -0.25% | 2557.9만 |
|---|
| 2026.08.14 | ₩142,337 | ₩142,404 | ₩141,842 | ₩141,976 | -0.25% | 2952.8만 |
|---|
| 2026.08.13 | ₩142,618 | ₩142,966 | ₩142,498 | ₩142,551 | -0.05% | 2574.1만 |
|---|
| 2026.08.12 | ₩142,284 | ₩142,337 | ₩141,936 | ₩141,976 | -0.22% | 2303.2만 |
|---|
| 2026.08.11 | ₩142,043 | ₩142,190 | ₩141,762 | ₩141,802 | -0.17% | 2471.7만 |
|---|
| 2026.08.10 | ₩142,177 | ₩142,257 | ₩141,722 | ₩141,762 | -0.29% | 2602.2만 |
|---|
| 2026.08.07 | ₩142,752 | ₩142,805 | ₩142,364 | ₩142,551 | -0.14% | 2280.4만 |
|---|
| 2026.08.06 | ₩142,377 | ₩142,498 | ₩142,150 | ₩142,297 | -0.06% | 3208만 |
|---|
| 2026.08.05 | ₩142,832 | ₩143,073 | ₩142,645 | ₩142,805 | -0.02% | 2460.2만 |
|---|
| 2026.08.04 | ₩142,524 | ₩142,859 | ₩142,457 | ₩142,832 | +0.22% | 3007.6만 |
|---|
| 2026.08.03 | ₩141,829 | ₩142,150 | ₩141,762 | ₩141,962 | +0.09% | 3000.3만 |
|---|
| 2026.07.31 | ₩142,136 | ₩142,284 | ₩141,815 | ₩142,150 | +0.01% | 4090.4만 |
|---|
| 2026.07.30 | ₩142,284 | ₩142,551 | ₩142,217 | ₩142,364 | +0.06% | 3097.6만 |
|---|
| 2026.07.29 | ₩142,779 | ₩142,886 | ₩142,016 | ₩142,110 | -0.47% | 4452.3만 |
|---|
| 2026.07.28 | ₩142,645 | ₩143,073 | ₩142,578 | ₩142,926 | +0.20% | 2334.8만 |
|---|
| 2026.07.27 | ₩142,564 | ₩142,645 | ₩142,391 | ₩142,498 | -0.05% | 3369.8만 |
|---|
| 2026.07.24 | ₩141,922 | ₩142,471 | ₩141,922 | ₩142,123 | +0.14% | 2798만 |
|---|
| 2026.07.23 | ₩141,989 | ₩142,243 | ₩141,909 | ₩142,163 | +0.12% | 3569.1만 |
|---|
| 2026.07.22 | ₩142,832 | ₩142,926 | ₩142,645 | ₩142,712 | -0.08% | 2011.6만 |
|---|
| 2026.07.21 | ₩143,167 | ₩143,220 | ₩142,845 | ₩142,952 | -0.15% | 2603.3만 |
|---|
| 2026.07.20 | ₩143,862 | ₩143,902 | ₩143,300 | ₩143,354 | -0.35% | 2944.6만 |
|---|
| 2026.07.17 | ₩144,050 | ₩144,210 | ₩143,862 | ₩143,902 | -0.10% | 2576.2만 |
|---|
| 2026.07.16 | ₩143,621 | ₩143,916 | ₩143,501 | ₩143,822 | +0.14% | 3341.3만 |
|---|
| 2026.07.15 | ₩143,514 | ₩144,036 | ₩143,514 | ₩143,929 | +0.29% | 2717.9만 |
|---|
| 2026.07.14 | ₩143,367 | ₩143,675 | ₩143,180 | ₩143,434 | +0.05% | 3368.9만 |
|---|
| 2026.07.13 | ₩143,621 | ₩143,728 | ₩143,073 | ₩143,100 | -0.36% | 2993.6만 |
|---|
| 2026.07.10 | ₩144,116 | ₩144,116 | ₩143,581 | ₩143,769 | -0.24% | 3411.4만 |
|---|
| 2026.07.09 | ₩144,103 | ₩144,504 | ₩144,009 | ₩144,103 | 0.00% | 2461.3만 |
|---|
| 2026.07.08 | ₩144,063 | ₩144,157 | ₩143,675 | ₩144,050 | -0.01% | 3108.1만 |
|---|
| 2026.07.07 | ₩144,879 | ₩144,946 | ₩144,183 | ₩144,330 | -0.38% | 3202.5만 |
|---|
| 2026.07.06 | ₩145,307 | ₩145,401 | ₩145,080 | ₩145,387 | +0.06% | 1747.2만 |
|---|
| 2026.07.02 | ₩145,254 | ₩145,454 | ₩145,053 | ₩145,347 | +0.06% | 1840.6만 |
|---|
| 2026.07.01 | ₩144,946 | ₩145,374 | ₩144,839 | ₩145,106 | +0.11% | 2556.3만 |
|---|
| 2026.06.30 | ₩146,498 | ₩146,578 | ₩145,896 | ₩145,923 | -0.39% | 3266.5만 |
|---|
| 2026.06.29 | ₩146,658 | ₩146,819 | ₩146,551 | ₩146,765 | +0.07% | 4388.3만 |
|---|
| 2026.06.26 | ₩146,217 | ₩146,699 | ₩146,177 | ₩146,498 | +0.19% | 2603.4만 |
|---|
| 2026.06.25 | ₩146,605 | ₩146,779 | ₩146,391 | ₩146,498 | -0.07% | 3377.3만 |
|---|
| 2026.06.24 | ₩146,351 | ₩146,645 | ₩146,244 | ₩146,377 | +0.02% | 3146.2만 |
|---|
| 2026.06.23 | ₩145,535 | ₩145,989 | ₩145,454 | ₩145,709 | +0.12% | 2750.9만 |
|---|
| 2026.06.22 | ₩145,468 | ₩145,575 | ₩145,280 | ₩145,535 | +0.05% | 2255.7만 |
|---|
| 2026.06.18 | ₩146,418 | ₩146,444 | ₩145,869 | ₩145,923 | -0.34% | 4172.6만 |
|---|
| 2026.06.17 | ₩145,936 | ₩146,244 | ₩145,441 | ₩145,521 | -0.28% | 3107.9만 |
|---|
| 2026.06.16 | ₩145,976 | ₩146,270 | ₩145,896 | ₩145,989 | +0.01% | 2429.7만 |
|---|
| 2026.06.15 | ₩146,204 | ₩146,284 | ₩145,802 | ₩145,816 | -0.27% | 2704.1만 |
|---|
| 2026.06.12 | ₩145,668 | ₩145,923 | ₩145,347 | ₩145,842 | +0.12% | 2342.3만 |
|---|
| 2026.06.11 | ₩145,066 | ₩146,030 | ₩144,826 | ₩145,936 | +0.60% | 3484.9만 |
|---|
| 2026.06.10 | ₩144,959 | ₩145,173 | ₩144,598 | ₩144,705 | -0.18% | 2087만 |
|---|
| 2026.06.09 | ₩144,919 | ₩145,093 | ₩144,558 | ₩145,040 | +0.08% | 3792.5만 |
|---|
| 2026.06.08 | ₩145,066 | ₩145,147 | ₩144,531 | ₩144,571 | -0.34% | 2194.4만 |
|---|
| 2026.06.05 | ₩145,040 | ₩145,120 | ₩144,678 | ₩144,718 | -0.22% | 3079만 |
|---|
| 2026.06.04 | ₩145,668 | ₩145,789 | ₩145,561 | ₩145,628 | -0.03% | 1788.2만 |
|---|
| 2026.06.03 | ₩145,280 | ₩145,428 | ₩145,120 | ₩145,321 | +0.03% | 2401.9만 |
|---|
| 2026.06.02 | ₩145,909 | ₩146,016 | ₩145,682 | ₩145,722 | -0.13% | 1439.5만 |
|---|
| 2026.06.01 | ₩145,240 | ₩145,775 | ₩145,066 | ₩145,735 | +0.34% | 1929.8만 |
|---|
| 2026.05.29 | ₩146,351 | ₩146,632 | ₩146,217 | ₩146,311 | -0.03% | 2655.1만 |
|---|
| 2026.05.28 | ₩145,816 | ₩146,377 | ₩145,655 | ₩146,177 | +0.25% | 2417.7만 |
|---|
| 2026.05.27 | ₩145,709 | ₩145,923 | ₩145,588 | ₩145,735 | +0.02% | 1620.8만 |
|---|
| 2026.05.26 | ₩145,789 | ₩145,829 | ₩145,401 | ₩145,535 | -0.17% | 2373만 |
|---|
| 2026.05.22 | ₩145,200 | ₩145,200 | ₩144,625 | ₩144,986 | -0.15% | 1966.9만 |
|---|
| 2026.05.21 | ₩144,023 | ₩144,732 | ₩143,769 | ₩144,718 | +0.48% | 2544만 |
|---|
| 2026.05.20 | ₩143,381 | ₩144,598 | ₩143,381 | ₩144,424 | +0.73% | 3428.2만 |
|---|
| 2026.05.19 | ₩143,447 | ₩143,688 | ₩143,060 | ₩143,314 | -0.09% | 3696.6만 |
|---|
| 2026.05.18 | ₩144,438 | ₩144,638 | ₩143,822 | ₩144,036 | -0.28% | 3114.5만 |
|---|
| 2026.05.15 | ₩144,317 | ₩144,424 | ₩144,076 | ₩144,304 | -0.01% | 4971.8만 |
|---|
| 2026.05.14 | ₩145,682 | ₩145,749 | ₩145,200 | ₩145,227 | -0.31% | 1803.8만 |
|---|
| 2026.05.13 | ₩145,200 | ₩145,334 | ₩144,892 | ₩145,321 | +0.08% | 1908.3만 |
|---|
| 2026.05.12 | ₩145,307 | ₩145,374 | ₩145,093 | ₩145,240 | -0.05% | 2657.9만 |
|---|
| 2026.05.11 | ₩145,882 | ₩146,070 | ₩145,682 | ₩145,735 | -0.10% | 2305.1만 |
|---|
| 2026.05.08 | ₩146,030 | ₩146,217 | ₩145,949 | ₩146,096 | +0.05% | 1750.3만 |
|---|
| 2026.05.07 | ₩146,324 | ₩146,351 | ₩145,401 | ₩145,481 | -0.58% | 2418.5만 |
|---|
| 2026.05.06 | ₩146,070 | ₩146,257 | ₩145,963 | ₩146,083 | +0.01% | 2841.7만 |
|---|
| 2026.05.05 | ₩145,120 | ₩145,548 | ₩145,040 | ₩145,361 | +0.17% | 3361만 |
|---|
| 2026.05.04 | ₩145,106 | ₩145,120 | ₩144,384 | ₩144,826 | -0.19% | 2198.4만 |
|---|
| 2026.05.01 | ₩145,227 | ₩145,842 | ₩145,106 | ₩145,294 | +0.05% | 3475.6만 |
|---|
| 2026.04.30 | ₩145,682 | ₩145,923 | ₩145,481 | ₩145,628 | -0.04% | 4553.1만 |
|---|
| 2026.04.29 | ₩145,882 | ₩145,882 | ₩145,254 | ₩145,468 | -0.28% | 2180.1만 |
|---|
| 2026.04.28 | ₩145,923 | ₩146,284 | ₩145,762 | ₩146,284 | +0.25% | 2560.4만 |
|---|
| 2026.04.27 | ₩146,525 | ₩146,618 | ₩146,096 | ₩146,217 | -0.21% | 2183.3만 |
|---|
| 2026.04.24 | ₩146,498 | ₩146,806 | ₩146,257 | ₩146,632 | +0.09% | 2321.3만 |
|---|
| 2026.04.23 | ₩146,899 | ₩147,100 | ₩146,177 | ₩146,525 | -0.26% | 2566.9만 |
|---|
| 2026.04.22 | ₩147,113 | ₩147,314 | ₩146,872 | ₩146,926 | -0.13% | 1781.5만 |
|---|
| 2026.04.21 | ₩147,087 | ₩147,207 | ₩146,605 | ₩146,645 | -0.30% | 2600.8만 |
|---|
| 2026.04.20 | ₩147,220 | ₩147,327 | ₩146,899 | ₩147,207 | -0.01% | 1993.6만 |
|---|
| 2026.04.17 | ₩147,341 | ₩147,555 | ₩147,127 | ₩147,220 | -0.08% | 4476.8만 |
|---|
| 2026.04.16 | ₩147,180 | ₩147,194 | ₩146,377 | ₩146,404 | -0.53% | 2583.3만 |
|---|
| 2026.04.15 | ₩146,966 | ₩147,113 | ₩146,846 | ₩147,087 | +0.08% | 3007.4만 |
|---|
| 2026.04.14 | ₩146,792 | ₩147,274 | ₩146,725 | ₩147,140 | +0.24% | 2950.8만 |
|---|
| 2026.04.13 | ₩146,016 | ₩146,739 | ₩145,976 | ₩146,658 | +0.44% | 1990.4만 |
|---|
| 2026.04.10 | ₩146,458 | ₩146,565 | ₩146,030 | ₩146,096 | -0.25% | 2285.7만 |
|---|
| 2026.04.09 | ₩146,244 | ₩146,886 | ₩146,043 | ₩146,484 | +0.16% | 3912.2만 |
|---|
| 2026.04.08 | ₩147,140 | ₩147,167 | ₩146,217 | ₩146,484 | -0.45% | 6369.5만 |
|---|
| 2026.04.07 | ₩145,642 | ₩146,030 | ₩144,852 | ₩145,923 | +0.19% | 4125.9만 |
|---|
| 2026.04.06 | ₩145,655 | ₩146,177 | ₩145,655 | ₩145,762 | +0.07% | 2908.1만 |
|---|
| 2026.04.02 | ₩145,040 | ₩146,163 | ₩144,986 | ₩145,989 | +0.65% | 2714.9만 |
|---|
| 2026.04.01 | ₩145,147 | ₩145,762 | ₩145,147 | ₩145,374 | +0.16% | 3744.5만 |
|---|
| 2026.03.31 | ₩145,454 | ₩146,096 | ₩145,294 | ₩145,816 | +0.25% | 5788.4만 |
|---|
| 2026.03.30 | ₩145,080 | ₩145,280 | ₩144,759 | ₩144,906 | -0.12% | 4267.7만 |
|---|
| 2026.03.27 | ₩143,782 | ₩144,317 | ₩143,635 | ₩143,983 | +0.14% | 4257.9만 |
|---|
| 2026.03.26 | ₩144,866 | ₩145,267 | ₩144,277 | ₩144,330 | -0.37% | 4207.3만 |
|---|
| 2026.03.25 | ₩145,829 | ₩145,896 | ₩145,414 | ₩145,468 | -0.25% | 4861.6만 |
|---|
| 2026.03.24 | ₩144,585 | ₩145,334 | ₩144,424 | ₩144,946 | +0.25% | 4651.5만 |
|---|
| 2026.03.23 | ₩144,759 | ₩145,709 | ₩144,558 | ₩145,240 | +0.33% | 5451.3만 |
|---|
| 2026.03.20 | ₩145,414 | ₩145,561 | ₩144,157 | ₩144,290 | -0.77% | 6660.9만 |
|---|
| 2026.03.19 | ₩144,906 | ₩146,297 | ₩144,906 | ₩146,083 | +0.81% | 6027.1만 |
|---|
| 2026.03.18 | ₩146,003 | ₩146,257 | ₩145,441 | ₩145,441 | -0.38% | 6036만 |
|---|
| 2026.03.17 | ₩145,842 | ₩146,270 | ₩145,816 | ₩146,230 | +0.27% | 5395.4만 |
|---|
| 2026.03.16 | ₩145,695 | ₩145,869 | ₩145,240 | ₩145,414 | -0.19% | 6543만 |
|---|
| 2026.03.13 | ₩145,548 | ₩145,816 | ₩144,518 | ₩144,718 | -0.57% | 5460.5만 |
|---|
| 2026.03.12 | ₩145,775 | ₩145,802 | ₩144,959 | ₩145,254 | -0.36% | 7275만 |
|---|
| 2026.03.11 | ₩146,685 | ₩146,846 | ₩145,842 | ₩146,043 | -0.44% | 6652.4만 |
|---|
| 2026.03.10 | ₩147,702 | ₩148,103 | ₩147,234 | ₩147,247 | -0.31% | 7150.1만 |
|---|
| 2026.03.09 | ₩146,953 | ₩148,331 | ₩146,953 | ₩148,264 | +0.89% | 4431.2만 |
|---|
| 2026.03.06 | ₩147,113 | ₩147,862 | ₩146,859 | ₩147,381 | +0.18% | 5824.3만 |
|---|
| 2026.03.05 | ₩147,729 | ₩147,970 | ₩147,555 | ₩147,876 | +0.10% | 4731.8만 |
|---|
| 2026.03.04 | ₩148,411 | ₩148,732 | ₩148,277 | ₩148,465 | +0.04% | 4902.3만 |
|---|
| 2026.03.03 | ₩147,394 | ₩148,679 | ₩147,394 | ₩148,331 | +0.64% | 7877.5만 |
|---|
| 2026.03.02 | ₩148,291 | ₩148,478 | ₩148,077 | ₩148,398 | +0.07% | 5485.5만 |
|---|
| 2026.02.27 | ₩149,441 | ₩149,749 | ₩149,388 | ₩149,414 | -0.02% | 4834.4만 |
|---|
| 2026.02.26 | ₩149,361 | ₩149,495 | ₩149,227 | ₩149,468 | +0.07% | 3303.2만 |
|---|
| 2026.02.25 | ₩149,307 | ₩149,535 | ₩149,267 | ₩149,374 | +0.04% | 3368.2만 |
|---|
| 2026.02.24 | ₩149,348 | ₩149,495 | ₩149,133 | ₩149,414 | +0.04% | 3779.7만 |
|---|
| 2026.02.23 | ₩149,334 | ₩149,615 | ₩149,281 | ₩149,455 | +0.08% | 3332.4만 |
|---|
| 2026.02.20 | ₩149,334 | ₩149,428 | ₩149,040 | ₩149,294 | -0.03% | 4483.7만 |
|---|
| 2026.02.19 | ₩149,053 | ₩149,414 | ₩149,040 | ₩149,414 | +0.24% | 3039.4만 |
|---|
| 2026.02.18 | ₩149,267 | ₩149,481 | ₩149,187 | ₩149,294 | +0.02% | 4008.7만 |
|---|
| 2026.02.17 | ₩149,267 | ₩149,495 | ₩149,160 | ₩149,441 | +0.12% | 3313.3만 |
|---|
| 2026.02.13 | ₩149,241 | ₩149,307 | ₩149,067 | ₩149,294 | +0.04% | 3361만 |
|---|
| 2026.02.12 | ₩148,491 | ₩148,893 | ₩148,465 | ₩148,799 | +0.21% | 3972.4만 |
|---|
| 2026.02.11 | ₩148,010 | ₩148,384 | ₩147,970 | ₩148,103 | +0.06% | 2995.5만 |
|---|
| 2026.02.10 | ₩148,371 | ₩148,558 | ₩148,197 | ₩148,264 | -0.07% | 3451만 |
|---|
| 2026.02.09 | ₩147,662 | ₩147,983 | ₩147,555 | ₩147,916 | +0.17% | 2735.7만 |
|---|
| 2026.02.06 | ₩147,796 | ₩147,970 | ₩147,582 | ₩147,916 | +0.08% | 2902.2만 |
|---|
| 2026.02.05 | ₩147,421 | ₩147,889 | ₩147,327 | ₩147,836 | +0.28% | 2393만 |
|---|
| 2026.02.04 | ₩147,127 | ₩147,234 | ₩146,939 | ₩147,127 | 0.00% | 3134.4만 |
|---|
| 2026.02.03 | ₩147,220 | ₩147,354 | ₩147,033 | ₩147,314 | +0.06% | 3276.2만 |
|---|
| 2026.02.02 | ₩147,367 | ₩147,595 | ₩147,207 | ₩147,247 | -0.08% | 3548만 |
|---|
| 2026.01.30 | ₩147,970 | ₩148,157 | ₩147,862 | ₩147,929 | -0.03% | 3963.1만 |
|---|
| 2026.01.29 | ₩147,742 | ₩148,117 | ₩147,595 | ₩148,077 | +0.23% | 4581.6만 |
|---|
| 2026.01.28 | ₩148,117 | ₩148,157 | ₩147,782 | ₩148,036 | -0.05% | 3104.6만 |
|---|
| 2026.01.27 | ₩148,291 | ₩148,505 | ₩148,157 | ₩148,250 | -0.03% | 2716.6만 |
|---|
| 2026.01.26 | ₩148,572 | ₩148,665 | ₩148,358 | ₩148,411 | -0.11% | 2363만 |
|---|
| 2026.01.23 | ₩148,184 | ₩148,317 | ₩147,849 | ₩148,291 | +0.07% | 3061.5만 |
|---|
| 2026.01.22 | ₩147,943 | ₩148,331 | ₩147,809 | ₩148,197 | +0.17% | 3634.3만 |
|---|
| 2026.01.21 | ₩147,341 | ₩148,050 | ₩147,207 | ₩147,916 | +0.39% | 3861.7만 |
|---|
| 2026.01.20 | ₩146,966 | ₩147,367 | ₩146,913 | ₩147,033 | +0.05% | 4350만 |
|---|
| 2026.01.16 | ₩148,264 | ₩148,331 | ₩147,903 | ₩147,929 | -0.23% | 3876.2만 |
|---|
| 2026.01.15 | ₩148,745 | ₩148,772 | ₩148,291 | ₩148,358 | -0.26% | 3453.5만 |
|---|
| 2026.01.14 | ₩148,237 | ₩148,558 | ₩148,197 | ₩148,545 | +0.21% | 2725.2만 |
|---|
| 2026.01.13 | ₩148,117 | ₩148,224 | ₩147,876 | ₩148,170 | +0.04% | 3113.9만 |
|---|
| 2026.01.12 | ₩147,662 | ₩148,036 | ₩147,595 | ₩147,849 | +0.13% | 2899만 |
|---|
| 2026.01.09 | ₩147,595 | ₩148,077 | ₩147,461 | ₩148,023 | +0.29% | 2966만 |
|---|
| 2026.01.08 | ₩147,434 | ₩147,689 | ₩147,421 | ₩147,488 | +0.04% | 2639.6만 |
|---|
| 2026.01.07 | ₩148,170 | ₩148,237 | ₩147,876 | ₩147,903 | -0.18% | 2810.7만 |
|---|
| 2026.01.06 | ₩147,582 | ₩147,809 | ₩147,341 | ₩147,796 | +0.15% | 3103.7만 |
|---|
| 2026.01.05 | ₩147,568 | ₩147,849 | ₩147,394 | ₩147,796 | +0.15% | 2777.1만 |
|---|
| 2026.01.02 | ₩147,595 | ₩147,702 | ₩147,220 | ₩147,381 | -0.15% | 2567.6만 |
|---|
| 2025.12.31 | ₩147,876 | ₩148,010 | ₩147,421 | ₩147,421 | -0.31% | 1912.5만 |
|---|
| 2025.12.30 | ₩147,929 | ₩148,184 | ₩147,809 | ₩148,050 | +0.08% | 2148.6만 |
|---|
| 2025.12.29 | ₩148,090 | ₩148,224 | ₩147,956 | ₩148,224 | +0.09% | 1894.4만 |
|---|
| 2025.12.26 | ₩148,170 | ₩148,237 | ₩147,796 | ₩148,023 | -0.10% | 1058.9만 |
|---|
| 2025.12.24 | ₩147,742 | ₩148,036 | ₩147,622 | ₩148,036 | +0.20% | 640.1만 |
|---|
| 2025.12.23 | ₩147,046 | ₩147,528 | ₩146,966 | ₩147,461 | +0.28% | 1613.7만 |
|---|
| 2025.12.22 | ₩147,408 | ₩147,448 | ₩147,180 | ₩147,314 | -0.06% | 1733.5만 |
|---|
| 2025.12.19 | ₩147,541 | ₩147,622 | ₩147,301 | ₩147,341 | -0.14% | 2859.5만 |
|---|
| 2025.12.18 | ₩148,304 | ₩148,424 | ₩148,023 | ₩148,304 | 0.00% | 3184.4만 |
|---|
| 2025.12.17 | ₩147,742 | ₩147,943 | ₩147,635 | ₩147,742 | 0.00% | 2224.8만 |
|---|
| 2025.12.16 | ₩147,408 | ₩147,956 | ₩147,327 | ₩147,903 | +0.34% | 3169.3만 |
|---|
| 2025.12.15 | ₩147,876 | ₩147,983 | ₩147,461 | ₩147,568 | -0.21% | 2215.1만 |
|---|
| 2025.12.12 | ₩147,568 | ₩147,715 | ₩147,301 | ₩147,394 | -0.12% | 3904만 |
|---|
| 2025.12.11 | ₩148,759 | ₩148,919 | ₩148,224 | ₩148,291 | -0.31% | 4192.7만 |
|---|
| 2025.12.10 | ₩147,782 | ₩148,585 | ₩147,742 | ₩148,505 | +0.49% | 3401.9만 |
|---|
| 2025.12.09 | ₩148,317 | ₩148,344 | ₩147,702 | ₩147,822 | -0.33% | 2924만 |
|---|
| 2025.12.08 | ₩148,344 | ₩148,358 | ₩147,715 | ₩148,010 | -0.23% | 2881.5만 |
|---|
| 2025.12.05 | ₩148,531 | ₩148,545 | ₩148,103 | ₩148,317 | -0.14% | 2547만 |
|---|
| 2025.12.04 | ₩148,558 | ₩148,585 | ₩148,317 | ₩148,465 | -0.06% | 2984.7만 |
|---|
| 2025.12.03 | ₩148,505 | ₩148,866 | ₩148,438 | ₩148,732 | +0.15% | 2099.8만 |
|---|
| 2025.12.02 | ₩148,291 | ₩148,572 | ₩148,170 | ₩148,398 | +0.07% | 3495.5만 |
|---|
| 2025.12.01 | ₩148,197 | ₩148,358 | ₩148,050 | ₩148,304 | +0.07% | 2461만 |
|---|
| 2025.11.28 | ₩149,816 | ₩149,869 | ₩149,414 | ₩149,655 | -0.11% | 2547.1만 |
|---|
| 2025.11.26 | ₩149,401 | ₩149,923 | ₩149,227 | ₩149,909 | +0.34% | 2458.5만 |
|---|
| 2025.11.25 | ₩149,080 | ₩149,709 | ₩149,040 | ₩149,401 | +0.22% | 4756.1만 |
|---|
| 2025.11.24 | ₩148,745 | ₩148,986 | ₩148,625 | ₩148,986 | +0.16% | 2843.8만 |
|---|
| 2025.11.21 | ₩148,371 | ₩148,451 | ₩147,983 | ₩148,398 | +0.02% | 4100.1만 |
|---|
| 2025.11.20 | ₩148,063 | ₩148,250 | ₩147,742 | ₩147,876 | -0.13% | 4936.2만 |
|---|
| 2025.11.19 | ₩147,970 | ₩148,063 | ₩147,595 | ₩147,675 | -0.20% | 2914.5만 |
|---|
| 2025.11.18 | ₩147,849 | ₩147,943 | ₩147,515 | ₩147,662 | -0.13% | 3056.6만 |
|---|
| 2025.11.17 | ₩147,582 | ₩147,943 | ₩147,501 | ₩147,595 | +0.01% | 3434.3만 |
|---|
| 2025.11.14 | ₩148,023 | ₩148,143 | ₩147,488 | ₩147,501 | -0.35% | 3143.8만 |
|---|
| 2025.11.13 | ₩148,224 | ₩148,384 | ₩147,903 | ₩147,903 | -0.22% | 3412.6만 |
|---|
| 2025.11.12 | ₩148,692 | ₩148,759 | ₩148,505 | ₩148,638 | -0.04% | 3906.8만 |
|---|
| 2025.11.11 | ₩148,572 | ₩148,893 | ₩148,478 | ₩148,786 | +0.14% | 1128.3만 |
|---|
| 2025.11.10 | ₩148,197 | ₩148,371 | ₩148,117 | ₩148,197 | 0.00% | 4522.9만 |
|---|
| 2025.11.07 | ₩148,036 | ₩148,291 | ₩147,956 | ₩148,117 | +0.05% | 4267.2만 |
|---|
| 2025.11.06 | ₩148,237 | ₩148,411 | ₩148,143 | ₩148,411 | +0.12% | 3781.5만 |
|---|
| 2025.11.05 | ₩148,036 | ₩148,130 | ₩147,608 | ₩147,635 | -0.27% | 4325.8만 |
|---|
| 2025.11.04 | ₩147,782 | ₩148,451 | ₩147,769 | ₩148,077 | +0.20% | 6263.7만 |
|---|
| 2025.11.03 | ₩147,956 | ₩147,996 | ₩147,702 | ₩147,876 | -0.05% | 5337.2만 |
|---|
| 2025.10.31 | ₩149,548 | ₩149,548 | ₩148,759 | ₩148,812 | -0.49% | 5725.5만 |
|---|
| 2025.10.30 | ₩149,334 | ₩149,856 | ₩149,200 | ₩149,414 | +0.05% | 4604.5만 |
|---|
| 2025.10.29 | ₩150,993 | ₩151,033 | ₩150,097 | ₩150,217 | -0.51% | 3623.6만 |
|---|
| 2025.10.28 | ₩150,980 | ₩151,087 | ₩150,779 | ₩151,073 | +0.06% | 3423.6만 |
|---|
| 2025.10.27 | ₩150,792 | ₩151,087 | ₩150,578 | ₩151,060 | +0.18% | 2351.3만 |
|---|
| 2025.10.24 | ₩150,886 | ₩150,899 | ₩150,578 | ₩150,806 | -0.05% | 2947.5만 |
|---|
| 2025.10.23 | ₩150,538 | ₩150,766 | ₩150,458 | ₩150,552 | +0.01% | 2755.9만 |
|---|
| 2025.10.22 | ₩150,578 | ₩150,752 | ₩150,391 | ₩150,739 | +0.11% | 4100.4만 |
|---|
| 2025.10.21 | ₩150,940 | ₩151,033 | ₩150,578 | ₩150,592 | -0.23% | 2735.4만 |
|---|
| 2025.10.20 | ₩150,458 | ₩150,592 | ₩150,404 | ₩150,565 | +0.07% | 2636.1만 |
|---|
| 2025.10.17 | ₩150,231 | ₩150,271 | ₩149,990 | ₩150,110 | -0.08% | 3543.4만 |
|---|
| 2025.10.16 | ₩149,909 | ₩150,431 | ₩149,816 | ₩150,404 | +0.33% | 3985.8만 |
|---|
| 2025.10.15 | ₩150,190 | ₩150,512 | ₩149,722 | ₩149,976 | -0.14% | 4501.7만 |
|---|
| 2025.10.14 | ₩149,200 | ₩150,016 | ₩149,147 | ₩149,976 | +0.52% | 4397.5만 |
|---|
| 2025.10.13 | ₩149,040 | ₩149,575 | ₩148,946 | ₩149,481 | +0.30% | 1123.6만 |
|---|
| 2025.10.10 | ₩149,147 | ₩149,241 | ₩148,879 | ₩148,973 | -0.12% | 3914.6만 |
|---|