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 | ₩136,892 | ₩137,106 | ₩136,718 | ₩136,972 | +0.06% | 2843만 |
| 2026.10.08 | ₩136,518 | ₩137,146 | ₩136,411 | ₩137,053 | +0.39% | 3732만 |
| 2026.10.07 | ₩135,595 | ₩136,732 | ₩135,541 | ₩136,558 | +0.71% | 3008.9만 |
| 2026.10.06 | ₩136,451 | ₩136,865 | ₩136,370 | ₩136,611 | +0.12% | 2776만 |
| 2026.10.05 | ₩135,983 | ₩136,277 | ₩135,742 | ₩136,197 | +0.16% | 3260.6만 |
| 2026.10.02 | ₩136,919 | ₩137,160 | ₩136,023 | ₩136,197 | -0.53% | 4896.6만 |
| 2026.10.01 | ₩135,662 | ₩136,732 | ₩135,354 | ₩136,464 | +0.59% | 4820.4만 |
| 2026.09.30 | ₩137,119 | ₩137,173 | ₩136,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,665 |
| -0.33% |
| 4600만 |
| 2026.09.29 | ₩137,226 | ₩137,226 | ₩136,477 | ₩136,972 | -0.19% | 5543.6만 |
|---|
| 2026.09.28 | ₩137,146 | ₩137,360 | ₩136,665 | ₩137,053 | -0.07% | 4466.7만 |
|---|
| 2026.09.25 | ₩137,989 | ₩138,123 | ₩137,414 | ₩138,042 | +0.04% | 4404.4만 |
|---|
| 2026.09.24 | ₩138,898 | ₩139,086 | ₩137,909 | ₩137,962 | -0.67% | 4015.3만 |
|---|
| 2026.09.23 | ₩140,249 | ₩140,316 | ₩138,671 | ₩138,952 | -0.93% | 3510만 |
|---|
| 2026.09.22 | ₩140,597 | ₩140,691 | ₩140,289 | ₩140,557 | -0.03% | 2365.8만 |
|---|
| 2026.09.21 | ₩140,490 | ₩140,584 | ₩140,289 | ₩140,557 | +0.05% | 2307.7만 |
|---|
| 2026.09.18 | ₩140,156 | ₩140,196 | ₩139,821 | ₩140,035 | -0.09% | 2916.5만 |
|---|
| 2026.09.17 | ₩140,450 | ₩140,650 | ₩140,303 | ₩140,650 | +0.14% | 2964.4만 |
|---|
| 2026.09.16 | ₩139,915 | ₩140,530 | ₩139,621 | ₩139,701 | -0.15% | 3908.1만 |
|---|
| 2026.09.15 | ₩139,366 | ₩139,554 | ₩139,300 | ₩139,473 | +0.08% | 3071만 |
|---|
| 2026.09.14 | ₩139,433 | ₩139,968 | ₩139,166 | ₩139,500 | +0.05% | 3088.9만 |
|---|
| 2026.09.11 | ₩140,169 | ₩140,263 | ₩139,514 | ₩139,527 | -0.46% | 2793.4만 |
|---|
| 2026.09.10 | ₩140,089 | ₩140,209 | ₩139,540 | ₩139,580 | -0.36% | 3568.5만 |
|---|
| 2026.09.09 | ₩140,998 | ₩141,145 | ₩140,543 | ₩140,851 | -0.10% | 3413만 |
|---|
| 2026.09.08 | ₩141,413 | ₩141,413 | ₩140,864 | ₩141,078 | -0.24% | 1946.7만 |
|---|
| 2026.09.04 | ₩141,185 | ₩141,346 | ₩141,065 | ₩141,078 | -0.08% | 2042.9만 |
|---|
| 2026.09.03 | ₩141,373 | ₩141,466 | ₩141,065 | ₩141,105 | -0.19% | 1626.3만 |
|---|
| 2026.09.02 | ₩140,945 | ₩140,998 | ₩140,704 | ₩140,905 | -0.03% | 2669.1만 |
|---|
| 2026.09.01 | ₩141,132 | ₩141,399 | ₩140,717 | ₩140,731 | -0.28% | 3440만 |
|---|
| 2026.08.31 | ₩142,041 | ₩142,095 | ₩141,787 | ₩142,055 | +0.01% | 2934.5만 |
|---|
| 2026.08.28 | ₩142,777 | ₩143,045 | ₩142,189 | ₩142,242 | -0.37% | 2700.2만 |
|---|
| 2026.08.27 | ₩142,817 | ₩142,924 | ₩142,617 | ₩142,750 | -0.05% | 2180.7만 |
|---|
| 2026.08.26 | ₩142,710 | ₩142,844 | ₩142,563 | ₩142,817 | +0.07% | 1919.6만 |
|---|
| 2026.08.25 | ₩142,590 | ₩142,964 | ₩142,456 | ₩142,924 | +0.23% | 3096.7만 |
|---|
| 2026.08.24 | ₩141,934 | ₩142,215 | ₩141,908 | ₩142,015 | +0.06% | 2358.2만 |
|---|
| 2026.08.21 | ₩141,734 | ₩141,801 | ₩141,533 | ₩141,667 | -0.05% | 2426.4만 |
|---|
| 2026.08.20 | ₩141,814 | ₩142,175 | ₩141,720 | ₩141,854 | +0.03% | 2659.8만 |
|---|
| 2026.08.19 | ₩142,496 | ₩142,617 | ₩142,162 | ₩142,536 | +0.03% | 3726만 |
|---|
| 2026.08.18 | ₩141,092 | ₩141,654 | ₩140,998 | ₩141,560 | +0.33% | 3397.9만 |
|---|
| 2026.08.17 | ₩141,720 | ₩141,801 | ₩141,333 | ₩141,373 | -0.25% | 2557.9만 |
|---|
| 2026.08.14 | ₩142,296 | ₩142,362 | ₩141,801 | ₩141,934 | -0.25% | 2952.8만 |
|---|
| 2026.08.13 | ₩142,576 | ₩142,924 | ₩142,456 | ₩142,510 | -0.05% | 2574.1만 |
|---|
| 2026.08.12 | ₩142,242 | ₩142,296 | ₩141,894 | ₩141,934 | -0.22% | 2303.2만 |
|---|
| 2026.08.11 | ₩142,001 | ₩142,148 | ₩141,720 | ₩141,761 | -0.17% | 2471.7만 |
|---|
| 2026.08.10 | ₩142,135 | ₩142,215 | ₩141,680 | ₩141,720 | -0.29% | 2602.2만 |
|---|
| 2026.08.07 | ₩142,710 | ₩142,764 | ₩142,322 | ₩142,510 | -0.14% | 2280.4만 |
|---|
| 2026.08.06 | ₩142,336 | ₩142,456 | ₩142,108 | ₩142,255 | -0.06% | 3208만 |
|---|
| 2026.08.05 | ₩142,790 | ₩143,031 | ₩142,603 | ₩142,764 | -0.02% | 2460.2만 |
|---|
| 2026.08.04 | ₩142,483 | ₩142,817 | ₩142,416 | ₩142,790 | +0.22% | 3007.6만 |
|---|
| 2026.08.03 | ₩141,787 | ₩142,108 | ₩141,720 | ₩141,921 | +0.09% | 3000.3만 |
|---|
| 2026.07.31 | ₩142,095 | ₩142,242 | ₩141,774 | ₩142,108 | +0.01% | 4090.4만 |
|---|
| 2026.07.30 | ₩142,242 | ₩142,510 | ₩142,175 | ₩142,322 | +0.06% | 3097.6만 |
|---|
| 2026.07.29 | ₩142,737 | ₩142,844 | ₩141,975 | ₩142,068 | -0.47% | 4452.3만 |
|---|
| 2026.07.28 | ₩142,603 | ₩143,031 | ₩142,536 | ₩142,884 | +0.20% | 2334.8만 |
|---|
| 2026.07.27 | ₩142,523 | ₩142,603 | ₩142,349 | ₩142,456 | -0.05% | 3369.8만 |
|---|
| 2026.07.24 | ₩141,881 | ₩142,429 | ₩141,881 | ₩142,082 | +0.14% | 2798만 |
|---|
| 2026.07.23 | ₩141,948 | ₩142,202 | ₩141,868 | ₩142,122 | +0.12% | 3569.1만 |
|---|
| 2026.07.22 | ₩142,790 | ₩142,884 | ₩142,603 | ₩142,670 | -0.08% | 2011.6만 |
|---|
| 2026.07.21 | ₩143,125 | ₩143,178 | ₩142,804 | ₩142,911 | -0.15% | 2603.3만 |
|---|
| 2026.07.20 | ₩143,820 | ₩143,860 | ₩143,259 | ₩143,312 | -0.35% | 2944.6만 |
|---|
| 2026.07.17 | ₩144,008 | ₩144,168 | ₩143,820 | ₩143,860 | -0.10% | 2576.2만 |
|---|
| 2026.07.16 | ₩143,580 | ₩143,874 | ₩143,459 | ₩143,780 | +0.14% | 3341.3만 |
|---|
| 2026.07.15 | ₩143,473 | ₩143,994 | ₩143,473 | ₩143,887 | +0.29% | 2717.9만 |
|---|
| 2026.07.14 | ₩143,325 | ₩143,633 | ₩143,138 | ₩143,392 | +0.05% | 3368.9만 |
|---|
| 2026.07.13 | ₩143,580 | ₩143,687 | ₩143,031 | ₩143,058 | -0.36% | 2993.6만 |
|---|
| 2026.07.10 | ₩144,074 | ₩144,074 | ₩143,539 | ₩143,727 | -0.24% | 3411.4만 |
|---|
| 2026.07.09 | ₩144,061 | ₩144,462 | ₩143,967 | ₩144,061 | 0.00% | 2461.3만 |
|---|
| 2026.07.08 | ₩144,021 | ₩144,115 | ₩143,633 | ₩144,008 | -0.01% | 3108.1만 |
|---|
| 2026.07.07 | ₩144,837 | ₩144,904 | ₩144,141 | ₩144,288 | -0.38% | 3202.5만 |
|---|
| 2026.07.06 | ₩145,265 | ₩145,358 | ₩145,037 | ₩145,345 | +0.06% | 1747.2만 |
|---|
| 2026.07.02 | ₩145,211 | ₩145,412 | ₩145,011 | ₩145,305 | +0.06% | 1840.6만 |
|---|
| 2026.07.01 | ₩144,904 | ₩145,332 | ₩144,797 | ₩145,064 | +0.11% | 2556.3만 |
|---|
| 2026.06.30 | ₩146,455 | ₩146,535 | ₩145,853 | ₩145,880 | -0.39% | 3266.5만 |
|---|
| 2026.06.29 | ₩146,616 | ₩146,776 | ₩146,509 | ₩146,723 | +0.07% | 4388.3만 |
|---|
| 2026.06.26 | ₩146,174 | ₩146,656 | ₩146,134 | ₩146,455 | +0.19% | 2603.4만 |
|---|
| 2026.06.25 | ₩146,562 | ₩146,736 | ₩146,348 | ₩146,455 | -0.07% | 3377.3만 |
|---|
| 2026.06.24 | ₩146,308 | ₩146,602 | ₩146,201 | ₩146,335 | +0.02% | 3146.2만 |
|---|
| 2026.06.23 | ₩145,492 | ₩145,947 | ₩145,412 | ₩145,666 | +0.12% | 2750.9만 |
|---|
| 2026.06.22 | ₩145,425 | ₩145,532 | ₩145,238 | ₩145,492 | +0.05% | 2255.7만 |
|---|
| 2026.06.18 | ₩146,375 | ₩146,402 | ₩145,827 | ₩145,880 | -0.34% | 4172.6만 |
|---|
| 2026.06.17 | ₩145,893 | ₩146,201 | ₩145,399 | ₩145,479 | -0.28% | 3107.9만 |
|---|
| 2026.06.16 | ₩145,934 | ₩146,228 | ₩145,853 | ₩145,947 | +0.01% | 2429.7만 |
|---|
| 2026.06.15 | ₩146,161 | ₩146,241 | ₩145,760 | ₩145,773 | -0.27% | 2704.1만 |
|---|
| 2026.06.12 | ₩145,626 | ₩145,880 | ₩145,305 | ₩145,800 | +0.12% | 2342.3만 |
|---|
| 2026.06.11 | ₩145,024 | ₩145,987 | ₩144,783 | ₩145,893 | +0.60% | 3484.9만 |
|---|
| 2026.06.10 | ₩144,917 | ₩145,131 | ₩144,556 | ₩144,663 | -0.18% | 2087만 |
|---|
| 2026.06.09 | ₩144,877 | ₩145,051 | ₩144,516 | ₩144,997 | +0.08% | 3792.5만 |
|---|
| 2026.06.08 | ₩145,024 | ₩145,104 | ₩144,489 | ₩144,529 | -0.34% | 2194.4만 |
|---|
| 2026.06.05 | ₩144,997 | ₩145,078 | ₩144,636 | ₩144,676 | -0.22% | 3079만 |
|---|
| 2026.06.04 | ₩145,626 | ₩145,746 | ₩145,519 | ₩145,586 | -0.03% | 1788.2만 |
|---|
| 2026.06.03 | ₩145,238 | ₩145,385 | ₩145,078 | ₩145,278 | +0.03% | 2401.9만 |
|---|
| 2026.06.02 | ₩145,867 | ₩145,974 | ₩145,639 | ₩145,679 | -0.13% | 1439.5만 |
|---|
| 2026.06.01 | ₩145,198 | ₩145,733 | ₩145,024 | ₩145,693 | +0.34% | 1929.8만 |
|---|
| 2026.05.29 | ₩146,308 | ₩146,589 | ₩146,174 | ₩146,268 | -0.03% | 2655.1만 |
|---|
| 2026.05.28 | ₩145,773 | ₩146,335 | ₩145,613 | ₩146,134 | +0.25% | 2417.7만 |
|---|
| 2026.05.27 | ₩145,666 | ₩145,880 | ₩145,546 | ₩145,693 | +0.02% | 1620.8만 |
|---|
| 2026.05.26 | ₩145,746 | ₩145,786 | ₩145,358 | ₩145,492 | -0.17% | 2373만 |
|---|
| 2026.05.22 | ₩145,158 | ₩145,158 | ₩144,583 | ₩144,944 | -0.15% | 1966.9만 |
|---|
| 2026.05.21 | ₩143,981 | ₩144,690 | ₩143,727 | ₩144,676 | +0.48% | 2544만 |
|---|
| 2026.05.20 | ₩143,339 | ₩144,556 | ₩143,339 | ₩144,382 | +0.73% | 3428.2만 |
|---|
| 2026.05.19 | ₩143,406 | ₩143,646 | ₩143,018 | ₩143,272 | -0.09% | 3696.6만 |
|---|
| 2026.05.18 | ₩144,395 | ₩144,596 | ₩143,780 | ₩143,994 | -0.28% | 3114.5만 |
|---|
| 2026.05.15 | ₩144,275 | ₩144,382 | ₩144,034 | ₩144,262 | -0.01% | 4971.8만 |
|---|
| 2026.05.14 | ₩145,639 | ₩145,706 | ₩145,158 | ₩145,185 | -0.31% | 1803.8만 |
|---|
| 2026.05.13 | ₩145,158 | ₩145,292 | ₩144,850 | ₩145,278 | +0.08% | 1908.3만 |
|---|
| 2026.05.12 | ₩145,265 | ₩145,332 | ₩145,051 | ₩145,198 | -0.05% | 2657.9만 |
|---|
| 2026.05.11 | ₩145,840 | ₩146,027 | ₩145,639 | ₩145,693 | -0.10% | 2305.1만 |
|---|
| 2026.05.08 | ₩145,987 | ₩146,174 | ₩145,907 | ₩146,054 | +0.05% | 1750.3만 |
|---|
| 2026.05.07 | ₩146,281 | ₩146,308 | ₩145,358 | ₩145,439 | -0.58% | 2418.5만 |
|---|
| 2026.05.06 | ₩146,027 | ₩146,214 | ₩145,920 | ₩146,041 | +0.01% | 2841.7만 |
|---|
| 2026.05.05 | ₩145,078 | ₩145,506 | ₩144,997 | ₩145,318 | +0.17% | 3361만 |
|---|
| 2026.05.04 | ₩145,064 | ₩145,078 | ₩144,342 | ₩144,783 | -0.19% | 2198.4만 |
|---|
| 2026.05.01 | ₩145,185 | ₩145,800 | ₩145,064 | ₩145,251 | +0.05% | 3475.6만 |
|---|
| 2026.04.30 | ₩145,639 | ₩145,880 | ₩145,439 | ₩145,586 | -0.04% | 4553.1만 |
|---|
| 2026.04.29 | ₩145,840 | ₩145,840 | ₩145,211 | ₩145,425 | -0.28% | 2180.1만 |
|---|
| 2026.04.28 | ₩145,880 | ₩146,241 | ₩145,720 | ₩146,241 | +0.25% | 2560.4만 |
|---|
| 2026.04.27 | ₩146,482 | ₩146,576 | ₩146,054 | ₩146,174 | -0.21% | 2183.3만 |
|---|
| 2026.04.24 | ₩146,455 | ₩146,763 | ₩146,214 | ₩146,589 | +0.09% | 2321.3만 |
|---|
| 2026.04.23 | ₩146,856 | ₩147,057 | ₩146,134 | ₩146,482 | -0.26% | 2566.9만 |
|---|
| 2026.04.22 | ₩147,070 | ₩147,271 | ₩146,830 | ₩146,883 | -0.13% | 1781.5만 |
|---|
| 2026.04.21 | ₩147,044 | ₩147,164 | ₩146,562 | ₩146,602 | -0.30% | 2600.8만 |
|---|
| 2026.04.20 | ₩147,177 | ₩147,284 | ₩146,856 | ₩147,164 | -0.01% | 1993.6만 |
|---|
| 2026.04.17 | ₩147,298 | ₩147,512 | ₩147,084 | ₩147,177 | -0.08% | 4476.8만 |
|---|
| 2026.04.16 | ₩147,137 | ₩147,151 | ₩146,335 | ₩146,362 | -0.53% | 2583.3만 |
|---|
| 2026.04.15 | ₩146,923 | ₩147,070 | ₩146,803 | ₩147,044 | +0.08% | 3007.4만 |
|---|
| 2026.04.14 | ₩146,749 | ₩147,231 | ₩146,683 | ₩147,097 | +0.24% | 2950.8만 |
|---|
| 2026.04.13 | ₩145,974 | ₩146,696 | ₩145,934 | ₩146,616 | +0.44% | 1990.4만 |
|---|
| 2026.04.10 | ₩146,415 | ₩146,522 | ₩145,987 | ₩146,054 | -0.25% | 2285.7만 |
|---|
| 2026.04.09 | ₩146,201 | ₩146,843 | ₩146,000 | ₩146,442 | +0.16% | 3912.2만 |
|---|
| 2026.04.08 | ₩147,097 | ₩147,124 | ₩146,174 | ₩146,442 | -0.45% | 6369.5만 |
|---|
| 2026.04.07 | ₩145,599 | ₩145,987 | ₩144,810 | ₩145,880 | +0.19% | 4125.9만 |
|---|
| 2026.04.06 | ₩145,613 | ₩146,134 | ₩145,613 | ₩145,720 | +0.07% | 2908.1만 |
|---|
| 2026.04.02 | ₩144,997 | ₩146,121 | ₩144,944 | ₩145,947 | +0.65% | 2714.9만 |
|---|
| 2026.04.01 | ₩145,104 | ₩145,720 | ₩145,104 | ₩145,332 | +0.16% | 3744.5만 |
|---|
| 2026.03.31 | ₩145,412 | ₩146,054 | ₩145,251 | ₩145,773 | +0.25% | 5788.4만 |
|---|
| 2026.03.30 | ₩145,037 | ₩145,238 | ₩144,716 | ₩144,864 | -0.12% | 4267.7만 |
|---|
| 2026.03.27 | ₩143,740 | ₩144,275 | ₩143,593 | ₩143,941 | +0.14% | 4257.9만 |
|---|
| 2026.03.26 | ₩144,823 | ₩145,225 | ₩144,235 | ₩144,288 | -0.37% | 4207.3만 |
|---|
| 2026.03.25 | ₩145,786 | ₩145,853 | ₩145,372 | ₩145,425 | -0.25% | 4861.6만 |
|---|
| 2026.03.24 | ₩144,543 | ₩145,292 | ₩144,382 | ₩144,904 | +0.25% | 4651.5만 |
|---|
| 2026.03.23 | ₩144,716 | ₩145,666 | ₩144,516 | ₩145,198 | +0.33% | 5451.3만 |
|---|
| 2026.03.20 | ₩145,372 | ₩145,519 | ₩144,115 | ₩144,248 | -0.77% | 6660.9만 |
|---|
| 2026.03.19 | ₩144,864 | ₩146,255 | ₩144,864 | ₩146,041 | +0.81% | 6027.1만 |
|---|
| 2026.03.18 | ₩145,960 | ₩146,214 | ₩145,399 | ₩145,399 | -0.38% | 6036만 |
|---|
| 2026.03.17 | ₩145,800 | ₩146,228 | ₩145,773 | ₩146,188 | +0.27% | 5395.4만 |
|---|
| 2026.03.16 | ₩145,653 | ₩145,827 | ₩145,198 | ₩145,372 | -0.19% | 6543만 |
|---|
| 2026.03.13 | ₩145,506 | ₩145,773 | ₩144,476 | ₩144,676 | -0.57% | 5460.5만 |
|---|
| 2026.03.12 | ₩145,733 | ₩145,760 | ₩144,917 | ₩145,211 | -0.36% | 7275만 |
|---|
| 2026.03.11 | ₩146,642 | ₩146,803 | ₩145,800 | ₩146,000 | -0.44% | 6652.4만 |
|---|
| 2026.03.10 | ₩147,659 | ₩148,060 | ₩147,191 | ₩147,204 | -0.31% | 7150.1만 |
|---|
| 2026.03.09 | ₩146,910 | ₩148,288 | ₩146,910 | ₩148,221 | +0.89% | 4431.2만 |
|---|
| 2026.03.06 | ₩147,070 | ₩147,819 | ₩146,816 | ₩147,338 | +0.18% | 5824.3만 |
|---|
| 2026.03.05 | ₩147,686 | ₩147,926 | ₩147,512 | ₩147,833 | +0.10% | 4731.8만 |
|---|
| 2026.03.04 | ₩148,368 | ₩148,689 | ₩148,234 | ₩148,421 | +0.04% | 4902.3만 |
|---|
| 2026.03.03 | ₩147,351 | ₩148,635 | ₩147,351 | ₩148,288 | +0.64% | 7877.5만 |
|---|
| 2026.03.02 | ₩148,247 | ₩148,435 | ₩148,033 | ₩148,354 | +0.07% | 5485.5만 |
|---|
| 2026.02.27 | ₩149,398 | ₩149,705 | ₩149,344 | ₩149,371 | -0.02% | 4834.4만 |
|---|
| 2026.02.26 | ₩149,317 | ₩149,451 | ₩149,184 | ₩149,424 | +0.07% | 3303.2만 |
|---|
| 2026.02.25 | ₩149,264 | ₩149,491 | ₩149,224 | ₩149,331 | +0.04% | 3368.2만 |
|---|
| 2026.02.24 | ₩149,304 | ₩149,451 | ₩149,090 | ₩149,371 | +0.04% | 3779.7만 |
|---|
| 2026.02.23 | ₩149,291 | ₩149,572 | ₩149,237 | ₩149,411 | +0.08% | 3332.4만 |
|---|
| 2026.02.20 | ₩149,291 | ₩149,384 | ₩148,996 | ₩149,251 | -0.03% | 4483.7만 |
|---|
| 2026.02.19 | ₩149,010 | ₩149,371 | ₩148,996 | ₩149,371 | +0.24% | 3039.4만 |
|---|
| 2026.02.18 | ₩149,224 | ₩149,438 | ₩149,144 | ₩149,251 | +0.02% | 4008.7만 |
|---|
| 2026.02.17 | ₩149,224 | ₩149,451 | ₩149,117 | ₩149,398 | +0.12% | 3313.3만 |
|---|
| 2026.02.13 | ₩149,197 | ₩149,264 | ₩149,023 | ₩149,251 | +0.04% | 3361만 |
|---|
| 2026.02.12 | ₩148,448 | ₩148,849 | ₩148,421 | ₩148,756 | +0.21% | 3972.4만 |
|---|
| 2026.02.11 | ₩147,967 | ₩148,341 | ₩147,926 | ₩148,060 | +0.06% | 2995.5만 |
|---|
| 2026.02.10 | ₩148,328 | ₩148,515 | ₩148,154 | ₩148,221 | -0.07% | 3451만 |
|---|
| 2026.02.09 | ₩147,619 | ₩147,940 | ₩147,512 | ₩147,873 | +0.17% | 2735.7만 |
|---|
| 2026.02.06 | ₩147,753 | ₩147,926 | ₩147,539 | ₩147,873 | +0.08% | 2902.2만 |
|---|
| 2026.02.05 | ₩147,378 | ₩147,846 | ₩147,284 | ₩147,793 | +0.28% | 2393만 |
|---|
| 2026.02.04 | ₩147,084 | ₩147,191 | ₩146,897 | ₩147,084 | 0.00% | 3134.4만 |
|---|
| 2026.02.03 | ₩147,177 | ₩147,311 | ₩146,990 | ₩147,271 | +0.06% | 3276.2만 |
|---|
| 2026.02.02 | ₩147,325 | ₩147,552 | ₩147,164 | ₩147,204 | -0.08% | 3548만 |
|---|
| 2026.01.30 | ₩147,926 | ₩148,114 | ₩147,819 | ₩147,886 | -0.03% | 3963.1만 |
|---|
| 2026.01.29 | ₩147,699 | ₩148,074 | ₩147,552 | ₩148,033 | +0.23% | 4581.6만 |
|---|
| 2026.01.28 | ₩148,074 | ₩148,114 | ₩147,739 | ₩147,993 | -0.05% | 3104.6만 |
|---|
| 2026.01.27 | ₩148,247 | ₩148,461 | ₩148,114 | ₩148,207 | -0.03% | 2716.6만 |
|---|
| 2026.01.26 | ₩148,528 | ₩148,622 | ₩148,314 | ₩148,368 | -0.11% | 2363만 |
|---|
| 2026.01.23 | ₩148,140 | ₩148,274 | ₩147,806 | ₩148,247 | +0.07% | 3061.5만 |
|---|
| 2026.01.22 | ₩147,900 | ₩148,288 | ₩147,766 | ₩148,154 | +0.17% | 3634.3만 |
|---|
| 2026.01.21 | ₩147,298 | ₩148,007 | ₩147,164 | ₩147,873 | +0.39% | 3861.7만 |
|---|
| 2026.01.20 | ₩146,923 | ₩147,325 | ₩146,870 | ₩146,990 | +0.05% | 4350만 |
|---|
| 2026.01.16 | ₩148,221 | ₩148,288 | ₩147,860 | ₩147,886 | -0.23% | 3876.2만 |
|---|
| 2026.01.15 | ₩148,702 | ₩148,729 | ₩148,247 | ₩148,314 | -0.26% | 3453.5만 |
|---|
| 2026.01.14 | ₩148,194 | ₩148,515 | ₩148,154 | ₩148,502 | +0.21% | 2725.2만 |
|---|
| 2026.01.13 | ₩148,074 | ₩148,181 | ₩147,833 | ₩148,127 | +0.04% | 3113.9만 |
|---|
| 2026.01.12 | ₩147,619 | ₩147,993 | ₩147,552 | ₩147,806 | +0.13% | 2899만 |
|---|
| 2026.01.09 | ₩147,552 | ₩148,033 | ₩147,418 | ₩147,980 | +0.29% | 2966만 |
|---|
| 2026.01.08 | ₩147,391 | ₩147,646 | ₩147,378 | ₩147,445 | +0.04% | 2639.6만 |
|---|
| 2026.01.07 | ₩148,127 | ₩148,194 | ₩147,833 | ₩147,860 | -0.18% | 2810.7만 |
|---|
| 2026.01.06 | ₩147,539 | ₩147,766 | ₩147,298 | ₩147,753 | +0.15% | 3103.7만 |
|---|
| 2026.01.05 | ₩147,525 | ₩147,806 | ₩147,351 | ₩147,753 | +0.15% | 2777.1만 |
|---|
| 2026.01.02 | ₩147,552 | ₩147,659 | ₩147,177 | ₩147,338 | -0.15% | 2567.6만 |
|---|
| 2025.12.31 | ₩147,833 | ₩147,967 | ₩147,378 | ₩147,378 | -0.31% | 1912.5만 |
|---|
| 2025.12.30 | ₩147,886 | ₩148,140 | ₩147,766 | ₩148,007 | +0.08% | 2148.6만 |
|---|
| 2025.12.29 | ₩148,047 | ₩148,181 | ₩147,913 | ₩148,181 | +0.09% | 1894.4만 |
|---|
| 2025.12.26 | ₩148,127 | ₩148,194 | ₩147,753 | ₩147,980 | -0.10% | 1058.9만 |
|---|
| 2025.12.24 | ₩147,699 | ₩147,993 | ₩147,579 | ₩147,993 | +0.20% | 640.1만 |
|---|
| 2025.12.23 | ₩147,004 | ₩147,485 | ₩146,923 | ₩147,418 | +0.28% | 1613.7만 |
|---|
| 2025.12.22 | ₩147,365 | ₩147,405 | ₩147,137 | ₩147,271 | -0.06% | 1733.5만 |
|---|
| 2025.12.19 | ₩147,498 | ₩147,579 | ₩147,258 | ₩147,298 | -0.14% | 2859.5만 |
|---|
| 2025.12.18 | ₩148,261 | ₩148,381 | ₩147,980 | ₩148,261 | 0.00% | 3184.4만 |
|---|
| 2025.12.17 | ₩147,699 | ₩147,900 | ₩147,592 | ₩147,699 | 0.00% | 2224.8만 |
|---|
| 2025.12.16 | ₩147,365 | ₩147,913 | ₩147,284 | ₩147,860 | +0.34% | 3169.3만 |
|---|
| 2025.12.15 | ₩147,833 | ₩147,940 | ₩147,418 | ₩147,525 | -0.21% | 2215.1만 |
|---|
| 2025.12.12 | ₩147,525 | ₩147,672 | ₩147,258 | ₩147,351 | -0.12% | 3904만 |
|---|
| 2025.12.11 | ₩148,716 | ₩148,876 | ₩148,181 | ₩148,247 | -0.31% | 4192.7만 |
|---|
| 2025.12.10 | ₩147,739 | ₩148,542 | ₩147,699 | ₩148,461 | +0.49% | 3401.9만 |
|---|
| 2025.12.09 | ₩148,274 | ₩148,301 | ₩147,659 | ₩147,779 | -0.33% | 2924만 |
|---|
| 2025.12.08 | ₩148,301 | ₩148,314 | ₩147,672 | ₩147,967 | -0.23% | 2881.5만 |
|---|
| 2025.12.05 | ₩148,488 | ₩148,502 | ₩148,060 | ₩148,274 | -0.14% | 2547만 |
|---|
| 2025.12.04 | ₩148,515 | ₩148,542 | ₩148,274 | ₩148,421 | -0.06% | 2984.7만 |
|---|
| 2025.12.03 | ₩148,461 | ₩148,823 | ₩148,395 | ₩148,689 | +0.15% | 2099.8만 |
|---|
| 2025.12.02 | ₩148,247 | ₩148,528 | ₩148,127 | ₩148,354 | +0.07% | 3495.5만 |
|---|
| 2025.12.01 | ₩148,154 | ₩148,314 | ₩148,007 | ₩148,261 | +0.07% | 2461만 |
|---|
| 2025.11.28 | ₩149,772 | ₩149,826 | ₩149,371 | ₩149,612 | -0.11% | 2547.1만 |
|---|
| 2025.11.26 | ₩149,358 | ₩149,879 | ₩149,184 | ₩149,866 | +0.34% | 2458.5만 |
|---|
| 2025.11.25 | ₩149,037 | ₩149,665 | ₩148,996 | ₩149,358 | +0.22% | 4756.1만 |
|---|
| 2025.11.24 | ₩148,702 | ₩148,943 | ₩148,582 | ₩148,943 | +0.16% | 2843.8만 |
|---|
| 2025.11.21 | ₩148,328 | ₩148,408 | ₩147,940 | ₩148,354 | +0.02% | 4100.1만 |
|---|
| 2025.11.20 | ₩148,020 | ₩148,207 | ₩147,699 | ₩147,833 | -0.13% | 4936.2만 |
|---|
| 2025.11.19 | ₩147,926 | ₩148,020 | ₩147,552 | ₩147,632 | -0.20% | 2914.5만 |
|---|
| 2025.11.18 | ₩147,806 | ₩147,900 | ₩147,472 | ₩147,619 | -0.13% | 3056.6만 |
|---|
| 2025.11.17 | ₩147,539 | ₩147,900 | ₩147,458 | ₩147,552 | +0.01% | 3434.3만 |
|---|
| 2025.11.14 | ₩147,980 | ₩148,100 | ₩147,445 | ₩147,458 | -0.35% | 3143.8만 |
|---|
| 2025.11.13 | ₩148,181 | ₩148,341 | ₩147,860 | ₩147,860 | -0.22% | 3412.6만 |
|---|
| 2025.11.12 | ₩148,649 | ₩148,716 | ₩148,461 | ₩148,595 | -0.04% | 3906.8만 |
|---|
| 2025.11.11 | ₩148,528 | ₩148,849 | ₩148,435 | ₩148,742 | +0.14% | 1128.3만 |
|---|
| 2025.11.10 | ₩148,154 | ₩148,328 | ₩148,074 | ₩148,154 | 0.00% | 4522.9만 |
|---|
| 2025.11.07 | ₩147,993 | ₩148,247 | ₩147,913 | ₩148,074 | +0.05% | 4267.2만 |
|---|
| 2025.11.06 | ₩148,194 | ₩148,368 | ₩148,100 | ₩148,368 | +0.12% | 3781.5만 |
|---|
| 2025.11.05 | ₩147,993 | ₩148,087 | ₩147,565 | ₩147,592 | -0.27% | 4325.8만 |
|---|
| 2025.11.04 | ₩147,739 | ₩148,408 | ₩147,726 | ₩148,033 | +0.20% | 6263.7만 |
|---|
| 2025.11.03 | ₩147,913 | ₩147,953 | ₩147,659 | ₩147,833 | -0.05% | 5337.2만 |
|---|
| 2025.10.31 | ₩149,505 | ₩149,505 | ₩148,716 | ₩148,769 | -0.49% | 5725.5만 |
|---|
| 2025.10.30 | ₩149,291 | ₩149,812 | ₩149,157 | ₩149,371 | +0.05% | 4604.5만 |
|---|
| 2025.10.29 | ₩150,949 | ₩150,989 | ₩150,053 | ₩150,173 | -0.51% | 3623.6만 |
|---|
| 2025.10.28 | ₩150,936 | ₩151,043 | ₩150,735 | ₩151,029 | +0.06% | 3423.6만 |
|---|
| 2025.10.27 | ₩150,748 | ₩151,043 | ₩150,535 | ₩151,016 | +0.18% | 2351.3만 |
|---|
| 2025.10.24 | ₩150,842 | ₩150,855 | ₩150,535 | ₩150,762 | -0.05% | 2947.5만 |
|---|
| 2025.10.23 | ₩150,494 | ₩150,722 | ₩150,414 | ₩150,508 | +0.01% | 2755.9만 |
|---|
| 2025.10.22 | ₩150,535 | ₩150,708 | ₩150,347 | ₩150,695 | +0.11% | 4100.4만 |
|---|
| 2025.10.21 | ₩150,896 | ₩150,989 | ₩150,535 | ₩150,548 | -0.23% | 2735.4만 |
|---|
| 2025.10.20 | ₩150,414 | ₩150,548 | ₩150,361 | ₩150,521 | +0.07% | 2636.1만 |
|---|
| 2025.10.17 | ₩150,187 | ₩150,227 | ₩149,946 | ₩150,066 | -0.08% | 3543.4만 |
|---|
| 2025.10.16 | ₩149,866 | ₩150,387 | ₩149,772 | ₩150,361 | +0.33% | 3985.8만 |
|---|
| 2025.10.15 | ₩150,147 | ₩150,468 | ₩149,679 | ₩149,933 | -0.14% | 4501.7만 |
|---|
| 2025.10.14 | ₩149,157 | ₩149,973 | ₩149,103 | ₩149,933 | +0.52% | 4397.5만 |
|---|
| 2025.10.13 | ₩148,996 | ₩149,531 | ₩148,903 | ₩149,438 | +0.30% | 1123.6만 |
|---|
| 2025.10.10 | ₩149,103 | ₩149,197 | ₩148,836 | ₩148,930 | -0.12% | 3914.6만 |
|---|