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 | ₩136,723 | ₩136,937 | ₩136,550 | ₩136,803 | +0.06% | 2843만 |
| 2026.10.08 | ₩136,349 | ₩136,977 | ₩136,242 | ₩136,884 | +0.39% | 3732만 |
| 2026.10.07 | ₩135,427 | ₩136,563 | ₩135,374 | ₩136,389 | +0.71% | 3008.9만 |
| 2026.10.06 | ₩136,282 | ₩136,697 | ₩136,202 | ₩136,443 | +0.12% | 2776만 |
| 2026.10.05 | ₩135,815 | ₩136,109 | ₩135,574 | ₩136,029 | +0.16% | 3260.6만 |
| 2026.10.02 | ₩136,750 | ₩136,990 | ₩135,855 | ₩136,029 | -0.53% | 4896.6만 |
| 2026.10.01 | ₩135,494 | ₩136,563 | ₩135,187 | ₩136,296 | +0.59% | 4820.4만 |
| 2026.09.30 | ₩136,950 | ₩137,004 | ₩136,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,496 |
| -0.33% |
| 4600만 |
| 2026.09.29 | ₩137,057 | ₩137,057 | ₩136,309 | ₩136,803 | -0.19% | 5543.6만 |
|---|
| 2026.09.28 | ₩136,977 | ₩137,191 | ₩136,496 | ₩136,884 | -0.07% | 4466.7만 |
|---|
| 2026.09.25 | ₩137,819 | ₩137,952 | ₩137,244 | ₩137,872 | +0.04% | 4404.4만 |
|---|
| 2026.09.24 | ₩138,727 | ₩138,914 | ₩137,738 | ₩137,792 | -0.67% | 4015.3만 |
|---|
| 2026.09.23 | ₩140,076 | ₩140,143 | ₩138,500 | ₩138,780 | -0.93% | 3510만 |
|---|
| 2026.09.22 | ₩140,424 | ₩140,517 | ₩140,116 | ₩140,383 | -0.03% | 2365.8만 |
|---|
| 2026.09.21 | ₩140,317 | ₩140,410 | ₩140,116 | ₩140,383 | +0.05% | 2307.7만 |
|---|
| 2026.09.18 | ₩139,983 | ₩140,023 | ₩139,649 | ₩139,862 | -0.09% | 2916.5만 |
|---|
| 2026.09.17 | ₩140,277 | ₩140,477 | ₩140,130 | ₩140,477 | +0.14% | 2964.4만 |
|---|
| 2026.09.16 | ₩139,742 | ₩140,357 | ₩139,448 | ₩139,528 | -0.15% | 3908.1만 |
|---|
| 2026.09.15 | ₩139,195 | ₩139,382 | ₩139,128 | ₩139,301 | +0.08% | 3071만 |
|---|
| 2026.09.14 | ₩139,261 | ₩139,796 | ₩138,994 | ₩139,328 | +0.05% | 3088.9만 |
|---|
| 2026.09.11 | ₩139,996 | ₩140,090 | ₩139,341 | ₩139,355 | -0.46% | 2793.4만 |
|---|
| 2026.09.10 | ₩139,916 | ₩140,036 | ₩139,368 | ₩139,408 | -0.36% | 3568.5만 |
|---|
| 2026.09.09 | ₩140,824 | ₩140,971 | ₩140,370 | ₩140,677 | -0.10% | 3413만 |
|---|
| 2026.09.08 | ₩141,238 | ₩141,238 | ₩140,691 | ₩140,904 | -0.24% | 1946.7만 |
|---|
| 2026.09.04 | ₩141,011 | ₩141,172 | ₩140,891 | ₩140,904 | -0.08% | 2042.9만 |
|---|
| 2026.09.03 | ₩141,198 | ₩141,292 | ₩140,891 | ₩140,931 | -0.19% | 1626.3만 |
|---|
| 2026.09.02 | ₩140,771 | ₩140,824 | ₩140,530 | ₩140,731 | -0.03% | 2669.1만 |
|---|
| 2026.09.01 | ₩140,958 | ₩141,225 | ₩140,544 | ₩140,557 | -0.28% | 3440만 |
|---|
| 2026.08.31 | ₩141,866 | ₩141,920 | ₩141,612 | ₩141,880 | +0.01% | 2934.5만 |
|---|
| 2026.08.28 | ₩142,601 | ₩142,868 | ₩142,013 | ₩142,067 | -0.37% | 2700.2만 |
|---|
| 2026.08.27 | ₩142,641 | ₩142,748 | ₩142,441 | ₩142,574 | -0.05% | 2180.7만 |
|---|
| 2026.08.26 | ₩142,534 | ₩142,668 | ₩142,387 | ₩142,641 | +0.07% | 1919.6만 |
|---|
| 2026.08.25 | ₩142,414 | ₩142,788 | ₩142,280 | ₩142,748 | +0.23% | 3096.7만 |
|---|
| 2026.08.24 | ₩141,759 | ₩142,040 | ₩141,733 | ₩141,839 | +0.06% | 2358.2만 |
|---|
| 2026.08.21 | ₩141,559 | ₩141,626 | ₩141,359 | ₩141,492 | -0.05% | 2426.4만 |
|---|
| 2026.08.20 | ₩141,639 | ₩142,000 | ₩141,546 | ₩141,679 | +0.03% | 2659.8만 |
|---|
| 2026.08.19 | ₩142,320 | ₩142,441 | ₩141,986 | ₩142,360 | +0.03% | 3726만 |
|---|
| 2026.08.18 | ₩140,918 | ₩141,479 | ₩140,824 | ₩141,385 | +0.33% | 3397.9만 |
|---|
| 2026.08.17 | ₩141,546 | ₩141,626 | ₩141,158 | ₩141,198 | -0.25% | 2557.9만 |
|---|
| 2026.08.14 | ₩142,120 | ₩142,187 | ₩141,626 | ₩141,759 | -0.25% | 2952.8만 |
|---|
| 2026.08.13 | ₩142,401 | ₩142,748 | ₩142,280 | ₩142,334 | -0.05% | 2574.1만 |
|---|
| 2026.08.12 | ₩142,067 | ₩142,120 | ₩141,719 | ₩141,759 | -0.22% | 2303.2만 |
|---|
| 2026.08.11 | ₩141,826 | ₩141,973 | ₩141,546 | ₩141,586 | -0.17% | 2471.7만 |
|---|
| 2026.08.10 | ₩141,960 | ₩142,040 | ₩141,506 | ₩141,546 | -0.29% | 2602.2만 |
|---|
| 2026.08.07 | ₩142,534 | ₩142,588 | ₩142,147 | ₩142,334 | -0.14% | 2280.4만 |
|---|
| 2026.08.06 | ₩142,160 | ₩142,280 | ₩141,933 | ₩142,080 | -0.06% | 3208만 |
|---|
| 2026.08.05 | ₩142,614 | ₩142,855 | ₩142,427 | ₩142,588 | -0.02% | 2460.2만 |
|---|
| 2026.08.04 | ₩142,307 | ₩142,641 | ₩142,240 | ₩142,614 | +0.22% | 3007.6만 |
|---|
| 2026.08.03 | ₩141,612 | ₩141,933 | ₩141,546 | ₩141,746 | +0.09% | 3000.3만 |
|---|
| 2026.07.31 | ₩141,920 | ₩142,067 | ₩141,599 | ₩141,933 | +0.01% | 4090.4만 |
|---|
| 2026.07.30 | ₩142,067 | ₩142,334 | ₩142,000 | ₩142,147 | +0.06% | 3097.6만 |
|---|
| 2026.07.29 | ₩142,561 | ₩142,668 | ₩141,799 | ₩141,893 | -0.47% | 4452.3만 |
|---|
| 2026.07.28 | ₩142,427 | ₩142,855 | ₩142,360 | ₩142,708 | +0.20% | 2334.8만 |
|---|
| 2026.07.27 | ₩142,347 | ₩142,427 | ₩142,173 | ₩142,280 | -0.05% | 3369.8만 |
|---|
| 2026.07.24 | ₩141,706 | ₩142,254 | ₩141,706 | ₩141,906 | +0.14% | 2798만 |
|---|
| 2026.07.23 | ₩141,773 | ₩142,027 | ₩141,693 | ₩141,946 | +0.12% | 3569.1만 |
|---|
| 2026.07.22 | ₩142,614 | ₩142,708 | ₩142,427 | ₩142,494 | -0.08% | 2011.6만 |
|---|
| 2026.07.21 | ₩142,948 | ₩143,002 | ₩142,628 | ₩142,735 | -0.15% | 2603.3만 |
|---|
| 2026.07.20 | ₩143,643 | ₩143,683 | ₩143,082 | ₩143,135 | -0.35% | 2944.6만 |
|---|
| 2026.07.17 | ₩143,830 | ₩143,990 | ₩143,643 | ₩143,683 | -0.10% | 2576.2만 |
|---|
| 2026.07.16 | ₩143,402 | ₩143,696 | ₩143,282 | ₩143,603 | +0.14% | 3341.3만 |
|---|
| 2026.07.15 | ₩143,296 | ₩143,817 | ₩143,296 | ₩143,710 | +0.29% | 2717.9만 |
|---|
| 2026.07.14 | ₩143,149 | ₩143,456 | ₩142,962 | ₩143,215 | +0.05% | 3368.9만 |
|---|
| 2026.07.13 | ₩143,402 | ₩143,509 | ₩142,855 | ₩142,881 | -0.36% | 2993.6만 |
|---|
| 2026.07.10 | ₩143,897 | ₩143,897 | ₩143,362 | ₩143,549 | -0.24% | 3411.4만 |
|---|
| 2026.07.09 | ₩143,883 | ₩144,284 | ₩143,790 | ₩143,883 | 0.00% | 2461.3만 |
|---|
| 2026.07.08 | ₩143,843 | ₩143,937 | ₩143,456 | ₩143,830 | -0.01% | 3108.1만 |
|---|
| 2026.07.07 | ₩144,658 | ₩144,725 | ₩143,963 | ₩144,110 | -0.38% | 3202.5만 |
|---|
| 2026.07.06 | ₩145,086 | ₩145,179 | ₩144,858 | ₩145,166 | +0.06% | 1747.2만 |
|---|
| 2026.07.02 | ₩145,032 | ₩145,233 | ₩144,832 | ₩145,126 | +0.06% | 1840.6만 |
|---|
| 2026.07.01 | ₩144,725 | ₩145,152 | ₩144,618 | ₩144,885 | +0.11% | 2556.3만 |
|---|
| 2026.06.30 | ₩146,274 | ₩146,355 | ₩145,673 | ₩145,700 | -0.39% | 3266.5만 |
|---|
| 2026.06.29 | ₩146,435 | ₩146,595 | ₩146,328 | ₩146,542 | +0.07% | 4388.3만 |
|---|
| 2026.06.26 | ₩145,994 | ₩146,475 | ₩145,954 | ₩146,274 | +0.19% | 2603.4만 |
|---|
| 2026.06.25 | ₩146,381 | ₩146,555 | ₩146,168 | ₩146,274 | -0.07% | 3377.3만 |
|---|
| 2026.06.24 | ₩146,128 | ₩146,421 | ₩146,021 | ₩146,154 | +0.02% | 3146.2만 |
|---|
| 2026.06.23 | ₩145,313 | ₩145,767 | ₩145,233 | ₩145,486 | +0.12% | 2750.9만 |
|---|
| 2026.06.22 | ₩145,246 | ₩145,353 | ₩145,059 | ₩145,313 | +0.05% | 2255.7만 |
|---|
| 2026.06.18 | ₩146,194 | ₩146,221 | ₩145,647 | ₩145,700 | -0.34% | 4172.6만 |
|---|
| 2026.06.17 | ₩145,713 | ₩146,021 | ₩145,219 | ₩145,299 | -0.28% | 3107.9만 |
|---|
| 2026.06.16 | ₩145,754 | ₩146,047 | ₩145,673 | ₩145,767 | +0.01% | 2429.7만 |
|---|
| 2026.06.15 | ₩145,981 | ₩146,061 | ₩145,580 | ₩145,593 | -0.27% | 2704.1만 |
|---|
| 2026.06.12 | ₩145,446 | ₩145,700 | ₩145,126 | ₩145,620 | +0.12% | 2342.3만 |
|---|
| 2026.06.11 | ₩144,845 | ₩145,807 | ₩144,605 | ₩145,713 | +0.60% | 3484.9만 |
|---|
| 2026.06.10 | ₩144,738 | ₩144,952 | ₩144,378 | ₩144,484 | -0.18% | 2087만 |
|---|
| 2026.06.09 | ₩144,698 | ₩144,872 | ₩144,338 | ₩144,818 | +0.08% | 3792.5만 |
|---|
| 2026.06.08 | ₩144,845 | ₩144,925 | ₩144,311 | ₩144,351 | -0.34% | 2194.4만 |
|---|
| 2026.06.05 | ₩144,818 | ₩144,899 | ₩144,458 | ₩144,498 | -0.22% | 3079만 |
|---|
| 2026.06.04 | ₩145,446 | ₩145,566 | ₩145,339 | ₩145,406 | -0.03% | 1788.2만 |
|---|
| 2026.06.03 | ₩145,059 | ₩145,206 | ₩144,899 | ₩145,099 | +0.03% | 2401.9만 |
|---|
| 2026.06.02 | ₩145,687 | ₩145,794 | ₩145,460 | ₩145,500 | -0.13% | 1439.5만 |
|---|
| 2026.06.01 | ₩145,019 | ₩145,553 | ₩144,845 | ₩145,513 | +0.34% | 1929.8만 |
|---|
| 2026.05.29 | ₩146,128 | ₩146,408 | ₩145,994 | ₩146,087 | -0.03% | 2655.1만 |
|---|
| 2026.05.28 | ₩145,593 | ₩146,154 | ₩145,433 | ₩145,954 | +0.25% | 2417.7만 |
|---|
| 2026.05.27 | ₩145,486 | ₩145,700 | ₩145,366 | ₩145,513 | +0.02% | 1620.8만 |
|---|
| 2026.05.26 | ₩145,566 | ₩145,607 | ₩145,179 | ₩145,313 | -0.17% | 2373만 |
|---|
| 2026.05.22 | ₩144,979 | ₩144,979 | ₩144,404 | ₩144,765 | -0.15% | 1966.9만 |
|---|
| 2026.05.21 | ₩143,803 | ₩144,511 | ₩143,549 | ₩144,498 | +0.48% | 2544만 |
|---|
| 2026.05.20 | ₩143,162 | ₩144,378 | ₩143,162 | ₩144,204 | +0.73% | 3428.2만 |
|---|
| 2026.05.19 | ₩143,229 | ₩143,469 | ₩142,841 | ₩143,095 | -0.09% | 3696.6만 |
|---|
| 2026.05.18 | ₩144,217 | ₩144,418 | ₩143,603 | ₩143,817 | -0.28% | 3114.5만 |
|---|
| 2026.05.15 | ₩144,097 | ₩144,204 | ₩143,857 | ₩144,084 | -0.01% | 4971.8만 |
|---|
| 2026.05.14 | ₩145,460 | ₩145,526 | ₩144,979 | ₩145,005 | -0.31% | 1803.8만 |
|---|
| 2026.05.13 | ₩144,979 | ₩145,112 | ₩144,671 | ₩145,099 | +0.08% | 1908.3만 |
|---|
| 2026.05.12 | ₩145,086 | ₩145,152 | ₩144,872 | ₩145,019 | -0.05% | 2657.9만 |
|---|
| 2026.05.11 | ₩145,660 | ₩145,847 | ₩145,460 | ₩145,513 | -0.10% | 2305.1만 |
|---|
| 2026.05.08 | ₩145,807 | ₩145,994 | ₩145,727 | ₩145,874 | +0.05% | 1750.3만 |
|---|
| 2026.05.07 | ₩146,101 | ₩146,128 | ₩145,179 | ₩145,259 | -0.58% | 2418.5만 |
|---|
| 2026.05.06 | ₩145,847 | ₩146,034 | ₩145,740 | ₩145,860 | +0.01% | 2841.7만 |
|---|
| 2026.05.05 | ₩144,899 | ₩145,326 | ₩144,818 | ₩145,139 | +0.17% | 3361만 |
|---|
| 2026.05.04 | ₩144,885 | ₩144,899 | ₩144,164 | ₩144,605 | -0.19% | 2198.4만 |
|---|
| 2026.05.01 | ₩145,005 | ₩145,620 | ₩144,885 | ₩145,072 | +0.05% | 3475.6만 |
|---|
| 2026.04.30 | ₩145,460 | ₩145,700 | ₩145,259 | ₩145,406 | -0.04% | 4553.1만 |
|---|
| 2026.04.29 | ₩145,660 | ₩145,660 | ₩145,032 | ₩145,246 | -0.28% | 2180.1만 |
|---|
| 2026.04.28 | ₩145,700 | ₩146,061 | ₩145,540 | ₩146,061 | +0.25% | 2560.4만 |
|---|
| 2026.04.27 | ₩146,301 | ₩146,395 | ₩145,874 | ₩145,994 | -0.21% | 2183.3만 |
|---|
| 2026.04.24 | ₩146,274 | ₩146,582 | ₩146,034 | ₩146,408 | +0.09% | 2321.3만 |
|---|
| 2026.04.23 | ₩146,675 | ₩146,876 | ₩145,954 | ₩146,301 | -0.26% | 2566.9만 |
|---|
| 2026.04.22 | ₩146,889 | ₩147,089 | ₩146,649 | ₩146,702 | -0.13% | 1781.5만 |
|---|
| 2026.04.21 | ₩146,862 | ₩146,982 | ₩146,381 | ₩146,421 | -0.30% | 2600.8만 |
|---|
| 2026.04.20 | ₩146,996 | ₩147,103 | ₩146,675 | ₩146,982 | -0.01% | 1993.6만 |
|---|
| 2026.04.17 | ₩147,116 | ₩147,330 | ₩146,902 | ₩146,996 | -0.08% | 4476.8만 |
|---|
| 2026.04.16 | ₩146,956 | ₩146,969 | ₩146,154 | ₩146,181 | -0.53% | 2583.3만 |
|---|
| 2026.04.15 | ₩146,742 | ₩146,889 | ₩146,622 | ₩146,862 | +0.08% | 3007.4만 |
|---|
| 2026.04.14 | ₩146,568 | ₩147,049 | ₩146,502 | ₩146,916 | +0.24% | 2950.8만 |
|---|
| 2026.04.13 | ₩145,794 | ₩146,515 | ₩145,754 | ₩146,435 | +0.44% | 1990.4만 |
|---|
| 2026.04.10 | ₩146,234 | ₩146,341 | ₩145,807 | ₩145,874 | -0.25% | 2285.7만 |
|---|
| 2026.04.09 | ₩146,021 | ₩146,662 | ₩145,820 | ₩146,261 | +0.16% | 3912.2만 |
|---|
| 2026.04.08 | ₩146,916 | ₩146,942 | ₩145,994 | ₩146,261 | -0.45% | 6369.5만 |
|---|
| 2026.04.07 | ₩145,420 | ₩145,807 | ₩144,631 | ₩145,700 | +0.19% | 4125.9만 |
|---|
| 2026.04.06 | ₩145,433 | ₩145,954 | ₩145,433 | ₩145,540 | +0.07% | 2908.1만 |
|---|
| 2026.04.02 | ₩144,818 | ₩145,941 | ₩144,765 | ₩145,767 | +0.65% | 2714.9만 |
|---|
| 2026.04.01 | ₩144,925 | ₩145,540 | ₩144,925 | ₩145,152 | +0.16% | 3744.5만 |
|---|
| 2026.03.31 | ₩145,233 | ₩145,874 | ₩145,072 | ₩145,593 | +0.25% | 5788.4만 |
|---|
| 2026.03.30 | ₩144,858 | ₩145,059 | ₩144,538 | ₩144,685 | -0.12% | 4267.7만 |
|---|
| 2026.03.27 | ₩143,563 | ₩144,097 | ₩143,416 | ₩143,763 | +0.14% | 4257.9만 |
|---|
| 2026.03.26 | ₩144,645 | ₩145,046 | ₩144,057 | ₩144,110 | -0.37% | 4207.3만 |
|---|
| 2026.03.25 | ₩145,607 | ₩145,673 | ₩145,192 | ₩145,246 | -0.25% | 4861.6만 |
|---|
| 2026.03.24 | ₩144,364 | ₩145,112 | ₩144,204 | ₩144,725 | +0.25% | 4651.5만 |
|---|
| 2026.03.23 | ₩144,538 | ₩145,486 | ₩144,338 | ₩145,019 | +0.33% | 5451.3만 |
|---|
| 2026.03.20 | ₩145,192 | ₩145,339 | ₩143,937 | ₩144,070 | -0.77% | 6660.9만 |
|---|
| 2026.03.19 | ₩144,685 | ₩146,074 | ₩144,685 | ₩145,860 | +0.81% | 6027.1만 |
|---|
| 2026.03.18 | ₩145,780 | ₩146,034 | ₩145,219 | ₩145,219 | -0.38% | 6036만 |
|---|
| 2026.03.17 | ₩145,620 | ₩146,047 | ₩145,593 | ₩146,007 | +0.27% | 5395.4만 |
|---|
| 2026.03.16 | ₩145,473 | ₩145,647 | ₩145,019 | ₩145,192 | -0.19% | 6543만 |
|---|
| 2026.03.13 | ₩145,326 | ₩145,593 | ₩144,297 | ₩144,498 | -0.57% | 5460.5만 |
|---|
| 2026.03.12 | ₩145,553 | ₩145,580 | ₩144,738 | ₩145,032 | -0.36% | 7275만 |
|---|
| 2026.03.11 | ₩146,461 | ₩146,622 | ₩145,620 | ₩145,820 | -0.44% | 6652.4만 |
|---|
| 2026.03.10 | ₩147,477 | ₩147,877 | ₩147,009 | ₩147,023 | -0.31% | 7150.1만 |
|---|
| 2026.03.09 | ₩146,729 | ₩148,105 | ₩146,729 | ₩148,038 | +0.89% | 4431.2만 |
|---|
| 2026.03.06 | ₩146,889 | ₩147,637 | ₩146,635 | ₩147,156 | +0.18% | 5824.3만 |
|---|
| 2026.03.05 | ₩147,503 | ₩147,744 | ₩147,330 | ₩147,650 | +0.10% | 4731.8만 |
|---|
| 2026.03.04 | ₩148,185 | ₩148,505 | ₩148,051 | ₩148,238 | +0.04% | 4902.3만 |
|---|
| 2026.03.03 | ₩147,169 | ₩148,452 | ₩147,169 | ₩148,105 | +0.64% | 7877.5만 |
|---|
| 2026.03.02 | ₩148,065 | ₩148,252 | ₩147,851 | ₩148,171 | +0.07% | 5485.5만 |
|---|
| 2026.02.27 | ₩149,213 | ₩149,521 | ₩149,160 | ₩149,187 | -0.02% | 4834.4만 |
|---|
| 2026.02.26 | ₩149,133 | ₩149,267 | ₩149,000 | ₩149,240 | +0.07% | 3303.2만 |
|---|
| 2026.02.25 | ₩149,080 | ₩149,307 | ₩149,040 | ₩149,147 | +0.04% | 3368.2만 |
|---|
| 2026.02.24 | ₩149,120 | ₩149,267 | ₩148,906 | ₩149,187 | +0.04% | 3779.7만 |
|---|
| 2026.02.23 | ₩149,106 | ₩149,387 | ₩149,053 | ₩149,227 | +0.08% | 3332.4만 |
|---|
| 2026.02.20 | ₩149,106 | ₩149,200 | ₩148,813 | ₩149,066 | -0.03% | 4483.7만 |
|---|
| 2026.02.19 | ₩148,826 | ₩149,187 | ₩148,813 | ₩149,187 | +0.24% | 3039.4만 |
|---|
| 2026.02.18 | ₩149,040 | ₩149,253 | ₩148,960 | ₩149,066 | +0.02% | 4008.7만 |
|---|
| 2026.02.17 | ₩149,040 | ₩149,267 | ₩148,933 | ₩149,213 | +0.12% | 3313.3만 |
|---|
| 2026.02.13 | ₩149,013 | ₩149,080 | ₩148,839 | ₩149,066 | +0.04% | 3361만 |
|---|
| 2026.02.12 | ₩148,265 | ₩148,666 | ₩148,238 | ₩148,572 | +0.21% | 3972.4만 |
|---|
| 2026.02.11 | ₩147,784 | ₩148,158 | ₩147,744 | ₩147,877 | +0.06% | 2995.5만 |
|---|
| 2026.02.10 | ₩148,145 | ₩148,332 | ₩147,971 | ₩148,038 | -0.07% | 3451만 |
|---|
| 2026.02.09 | ₩147,437 | ₩147,757 | ₩147,330 | ₩147,690 | +0.17% | 2735.7만 |
|---|
| 2026.02.06 | ₩147,570 | ₩147,744 | ₩147,357 | ₩147,690 | +0.08% | 2902.2만 |
|---|
| 2026.02.05 | ₩147,196 | ₩147,664 | ₩147,103 | ₩147,610 | +0.28% | 2393만 |
|---|
| 2026.02.04 | ₩146,902 | ₩147,009 | ₩146,715 | ₩146,902 | 0.00% | 3134.4만 |
|---|
| 2026.02.03 | ₩146,996 | ₩147,129 | ₩146,809 | ₩147,089 | +0.06% | 3276.2만 |
|---|
| 2026.02.02 | ₩147,143 | ₩147,370 | ₩146,982 | ₩147,023 | -0.08% | 3548만 |
|---|
| 2026.01.30 | ₩147,744 | ₩147,931 | ₩147,637 | ₩147,704 | -0.03% | 3963.1만 |
|---|
| 2026.01.29 | ₩147,517 | ₩147,891 | ₩147,370 | ₩147,851 | +0.23% | 4581.6만 |
|---|
| 2026.01.28 | ₩147,891 | ₩147,931 | ₩147,557 | ₩147,811 | -0.05% | 3104.6만 |
|---|
| 2026.01.27 | ₩148,065 | ₩148,278 | ₩147,931 | ₩148,024 | -0.03% | 2716.6만 |
|---|
| 2026.01.26 | ₩148,345 | ₩148,439 | ₩148,131 | ₩148,185 | -0.11% | 2363만 |
|---|
| 2026.01.23 | ₩147,958 | ₩148,091 | ₩147,624 | ₩148,065 | +0.07% | 3061.5만 |
|---|
| 2026.01.22 | ₩147,717 | ₩148,105 | ₩147,584 | ₩147,971 | +0.17% | 3634.3만 |
|---|
| 2026.01.21 | ₩147,116 | ₩147,824 | ₩146,982 | ₩147,690 | +0.39% | 3861.7만 |
|---|
| 2026.01.20 | ₩146,742 | ₩147,143 | ₩146,689 | ₩146,809 | +0.05% | 4350만 |
|---|
| 2026.01.16 | ₩148,038 | ₩148,105 | ₩147,677 | ₩147,704 | -0.23% | 3876.2만 |
|---|
| 2026.01.15 | ₩148,519 | ₩148,545 | ₩148,065 | ₩148,131 | -0.26% | 3453.5만 |
|---|
| 2026.01.14 | ₩148,011 | ₩148,332 | ₩147,971 | ₩148,318 | +0.21% | 2725.2만 |
|---|
| 2026.01.13 | ₩147,891 | ₩147,998 | ₩147,650 | ₩147,944 | +0.04% | 3113.9만 |
|---|
| 2026.01.12 | ₩147,437 | ₩147,811 | ₩147,370 | ₩147,624 | +0.13% | 2899만 |
|---|
| 2026.01.09 | ₩147,370 | ₩147,851 | ₩147,236 | ₩147,797 | +0.29% | 2966만 |
|---|
| 2026.01.08 | ₩147,210 | ₩147,463 | ₩147,196 | ₩147,263 | +0.04% | 2639.6만 |
|---|
| 2026.01.07 | ₩147,944 | ₩148,011 | ₩147,650 | ₩147,677 | -0.18% | 2810.7만 |
|---|
| 2026.01.06 | ₩147,357 | ₩147,584 | ₩147,116 | ₩147,570 | +0.15% | 3103.7만 |
|---|
| 2026.01.05 | ₩147,343 | ₩147,624 | ₩147,169 | ₩147,570 | +0.15% | 2777.1만 |
|---|
| 2026.01.02 | ₩147,370 | ₩147,477 | ₩146,996 | ₩147,156 | -0.15% | 2567.6만 |
|---|
| 2025.12.31 | ₩147,650 | ₩147,784 | ₩147,196 | ₩147,196 | -0.31% | 1912.5만 |
|---|
| 2025.12.30 | ₩147,704 | ₩147,958 | ₩147,584 | ₩147,824 | +0.08% | 2148.6만 |
|---|
| 2025.12.29 | ₩147,864 | ₩147,998 | ₩147,731 | ₩147,998 | +0.09% | 1894.4만 |
|---|
| 2025.12.26 | ₩147,944 | ₩148,011 | ₩147,570 | ₩147,797 | -0.10% | 1058.9만 |
|---|
| 2025.12.24 | ₩147,517 | ₩147,811 | ₩147,397 | ₩147,811 | +0.20% | 640.1만 |
|---|
| 2025.12.23 | ₩146,822 | ₩147,303 | ₩146,742 | ₩147,236 | +0.28% | 1613.7만 |
|---|
| 2025.12.22 | ₩147,183 | ₩147,223 | ₩146,956 | ₩147,089 | -0.06% | 1733.5만 |
|---|
| 2025.12.19 | ₩147,316 | ₩147,397 | ₩147,076 | ₩147,116 | -0.14% | 2859.5만 |
|---|
| 2025.12.18 | ₩148,078 | ₩148,198 | ₩147,797 | ₩148,078 | 0.00% | 3184.4만 |
|---|
| 2025.12.17 | ₩147,517 | ₩147,717 | ₩147,410 | ₩147,517 | 0.00% | 2224.8만 |
|---|
| 2025.12.16 | ₩147,183 | ₩147,731 | ₩147,103 | ₩147,677 | +0.34% | 3169.3만 |
|---|
| 2025.12.15 | ₩147,650 | ₩147,757 | ₩147,236 | ₩147,343 | -0.21% | 2215.1만 |
|---|
| 2025.12.12 | ₩147,343 | ₩147,490 | ₩147,076 | ₩147,169 | -0.12% | 3904만 |
|---|
| 2025.12.11 | ₩148,532 | ₩148,692 | ₩147,998 | ₩148,065 | -0.31% | 4192.7만 |
|---|
| 2025.12.10 | ₩147,557 | ₩148,358 | ₩147,517 | ₩148,278 | +0.49% | 3401.9만 |
|---|
| 2025.12.09 | ₩148,091 | ₩148,118 | ₩147,477 | ₩147,597 | -0.33% | 2924만 |
|---|
| 2025.12.08 | ₩148,118 | ₩148,131 | ₩147,490 | ₩147,784 | -0.23% | 2881.5만 |
|---|
| 2025.12.05 | ₩148,305 | ₩148,318 | ₩147,877 | ₩148,091 | -0.14% | 2547만 |
|---|
| 2025.12.04 | ₩148,332 | ₩148,358 | ₩148,091 | ₩148,238 | -0.06% | 2984.7만 |
|---|
| 2025.12.03 | ₩148,278 | ₩148,639 | ₩148,211 | ₩148,505 | +0.15% | 2099.8만 |
|---|
| 2025.12.02 | ₩148,065 | ₩148,345 | ₩147,944 | ₩148,171 | +0.07% | 3495.5만 |
|---|
| 2025.12.01 | ₩147,971 | ₩148,131 | ₩147,824 | ₩148,078 | +0.07% | 2461만 |
|---|
| 2025.11.28 | ₩149,587 | ₩149,641 | ₩149,187 | ₩149,427 | -0.11% | 2547.1만 |
|---|
| 2025.11.26 | ₩149,173 | ₩149,694 | ₩149,000 | ₩149,681 | +0.34% | 2458.5만 |
|---|
| 2025.11.25 | ₩148,853 | ₩149,480 | ₩148,813 | ₩149,173 | +0.22% | 4756.1만 |
|---|
| 2025.11.24 | ₩148,519 | ₩148,759 | ₩148,398 | ₩148,759 | +0.16% | 2843.8만 |
|---|
| 2025.11.21 | ₩148,145 | ₩148,225 | ₩147,757 | ₩148,171 | +0.02% | 4100.1만 |
|---|
| 2025.11.20 | ₩147,837 | ₩148,024 | ₩147,517 | ₩147,650 | -0.13% | 4936.2만 |
|---|
| 2025.11.19 | ₩147,744 | ₩147,837 | ₩147,370 | ₩147,450 | -0.20% | 2914.5만 |
|---|
| 2025.11.18 | ₩147,624 | ₩147,717 | ₩147,290 | ₩147,437 | -0.13% | 3056.6만 |
|---|
| 2025.11.17 | ₩147,357 | ₩147,717 | ₩147,276 | ₩147,370 | +0.01% | 3434.3만 |
|---|
| 2025.11.14 | ₩147,797 | ₩147,918 | ₩147,263 | ₩147,276 | -0.35% | 3143.8만 |
|---|
| 2025.11.13 | ₩147,998 | ₩148,158 | ₩147,677 | ₩147,677 | -0.22% | 3412.6만 |
|---|
| 2025.11.12 | ₩148,465 | ₩148,532 | ₩148,278 | ₩148,412 | -0.04% | 3906.8만 |
|---|
| 2025.11.11 | ₩148,345 | ₩148,666 | ₩148,252 | ₩148,559 | +0.14% | 1128.3만 |
|---|
| 2025.11.10 | ₩147,971 | ₩148,145 | ₩147,891 | ₩147,971 | 0.00% | 4522.9만 |
|---|
| 2025.11.07 | ₩147,811 | ₩148,065 | ₩147,731 | ₩147,891 | +0.05% | 4267.2만 |
|---|
| 2025.11.06 | ₩148,011 | ₩148,185 | ₩147,918 | ₩148,185 | +0.12% | 3781.5만 |
|---|
| 2025.11.05 | ₩147,811 | ₩147,904 | ₩147,383 | ₩147,410 | -0.27% | 4325.8만 |
|---|
| 2025.11.04 | ₩147,557 | ₩148,225 | ₩147,544 | ₩147,851 | +0.20% | 6263.7만 |
|---|
| 2025.11.03 | ₩147,731 | ₩147,771 | ₩147,477 | ₩147,650 | -0.05% | 5337.2만 |
|---|
| 2025.10.31 | ₩149,320 | ₩149,320 | ₩148,532 | ₩148,585 | -0.49% | 5725.5만 |
|---|
| 2025.10.30 | ₩149,106 | ₩149,627 | ₩148,973 | ₩149,187 | +0.05% | 4604.5만 |
|---|
| 2025.10.29 | ₩150,763 | ₩150,803 | ₩149,868 | ₩149,988 | -0.51% | 3623.6만 |
|---|
| 2025.10.28 | ₩150,750 | ₩150,856 | ₩150,549 | ₩150,843 | +0.06% | 3423.6만 |
|---|
| 2025.10.27 | ₩150,563 | ₩150,856 | ₩150,349 | ₩150,830 | +0.18% | 2351.3만 |
|---|
| 2025.10.24 | ₩150,656 | ₩150,669 | ₩150,349 | ₩150,576 | -0.05% | 2947.5만 |
|---|
| 2025.10.23 | ₩150,309 | ₩150,536 | ₩150,229 | ₩150,322 | +0.01% | 2755.9만 |
|---|
| 2025.10.22 | ₩150,349 | ₩150,522 | ₩150,162 | ₩150,509 | +0.11% | 4100.4만 |
|---|
| 2025.10.21 | ₩150,709 | ₩150,803 | ₩150,349 | ₩150,362 | -0.23% | 2735.4만 |
|---|
| 2025.10.20 | ₩150,229 | ₩150,362 | ₩150,175 | ₩150,335 | +0.07% | 2636.1만 |
|---|
| 2025.10.17 | ₩150,001 | ₩150,042 | ₩149,761 | ₩149,881 | -0.08% | 3543.4만 |
|---|
| 2025.10.16 | ₩149,681 | ₩150,202 | ₩149,587 | ₩150,175 | +0.33% | 3985.8만 |
|---|
| 2025.10.15 | ₩149,961 | ₩150,282 | ₩149,494 | ₩149,748 | -0.14% | 4501.7만 |
|---|
| 2025.10.14 | ₩148,973 | ₩149,788 | ₩148,919 | ₩149,748 | +0.52% | 4397.5만 |
|---|
| 2025.10.13 | ₩148,813 | ₩149,347 | ₩148,719 | ₩149,253 | +0.30% | 1123.6만 |
|---|
| 2025.10.10 | ₩148,919 | ₩149,013 | ₩148,652 | ₩148,746 | -0.12% | 3914.6만 |
|---|