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 | ₩136,809 | ₩137,023 | ₩136,635 | ₩136,889 | +0.06% | 2843만 |
| 2026.10.08 | ₩136,435 | ₩137,063 | ₩136,328 | ₩136,970 | +0.39% | 3732만 |
| 2026.10.07 | ₩135,513 | ₩136,649 | ₩135,459 | ₩136,475 | +0.71% | 3008.9만 |
| 2026.10.06 | ₩136,368 | ₩136,782 | ₩136,288 | ₩136,528 | +0.12% | 2776만 |
| 2026.10.05 | ₩135,900 | ₩136,194 | ₩135,660 | ₩136,114 | +0.16% | 3260.6만 |
| 2026.10.02 | ₩136,836 | ₩137,077 | ₩135,940 | ₩136,114 | -0.53% | 4896.6만 |
| 2026.10.01 | ₩135,579 | ₩136,649 | ₩135,272 | ₩136,381 | +0.59% | 4820.4만 |
| 2026.09.30 | ₩137,036 | ₩137,090 | ₩136,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,582 |
| -0.33% |
| 4600만 |
| 2026.09.29 | ₩137,143 | ₩137,143 | ₩136,395 | ₩136,889 | -0.19% | 5543.6만 |
|---|
| 2026.09.28 | ₩137,063 | ₩137,277 | ₩136,582 | ₩136,970 | -0.07% | 4466.7만 |
|---|
| 2026.09.25 | ₩137,905 | ₩138,039 | ₩137,331 | ₩137,959 | +0.04% | 4404.4만 |
|---|
| 2026.09.24 | ₩138,814 | ₩139,001 | ₩137,825 | ₩137,879 | -0.67% | 4015.3만 |
|---|
| 2026.09.23 | ₩140,164 | ₩140,231 | ₩138,587 | ₩138,868 | -0.93% | 3510만 |
|---|
| 2026.09.22 | ₩140,512 | ₩140,605 | ₩140,204 | ₩140,472 | -0.03% | 2365.8만 |
|---|
| 2026.09.21 | ₩140,405 | ₩140,498 | ₩140,204 | ₩140,472 | +0.05% | 2307.7만 |
|---|
| 2026.09.18 | ₩140,071 | ₩140,111 | ₩139,737 | ₩139,950 | -0.09% | 2916.5만 |
|---|
| 2026.09.17 | ₩140,365 | ₩140,565 | ₩140,218 | ₩140,565 | +0.14% | 2964.4만 |
|---|
| 2026.09.16 | ₩139,830 | ₩140,445 | ₩139,536 | ₩139,616 | -0.15% | 3908.1만 |
|---|
| 2026.09.15 | ₩139,282 | ₩139,469 | ₩139,215 | ₩139,389 | +0.08% | 3071만 |
|---|
| 2026.09.14 | ₩139,349 | ₩139,884 | ₩139,082 | ₩139,416 | +0.05% | 3088.9만 |
|---|
| 2026.09.11 | ₩140,084 | ₩140,178 | ₩139,429 | ₩139,442 | -0.46% | 2793.4만 |
|---|
| 2026.09.10 | ₩140,004 | ₩140,124 | ₩139,456 | ₩139,496 | -0.36% | 3568.5만 |
|---|
| 2026.09.09 | ₩140,913 | ₩141,060 | ₩140,458 | ₩140,766 | -0.10% | 3413만 |
|---|
| 2026.09.08 | ₩141,327 | ₩141,327 | ₩140,779 | ₩140,993 | -0.24% | 1946.7만 |
|---|
| 2026.09.04 | ₩141,100 | ₩141,260 | ₩140,980 | ₩140,993 | -0.08% | 2042.9만 |
|---|
| 2026.09.03 | ₩141,287 | ₩141,381 | ₩140,980 | ₩141,020 | -0.19% | 1626.3만 |
|---|
| 2026.09.02 | ₩140,859 | ₩140,913 | ₩140,619 | ₩140,819 | -0.03% | 2669.1만 |
|---|
| 2026.09.01 | ₩141,046 | ₩141,314 | ₩140,632 | ₩140,645 | -0.28% | 3440만 |
|---|
| 2026.08.31 | ₩141,955 | ₩142,009 | ₩141,701 | ₩141,969 | +0.01% | 2934.5만 |
|---|
| 2026.08.28 | ₩142,691 | ₩142,958 | ₩142,102 | ₩142,156 | -0.37% | 2700.2만 |
|---|
| 2026.08.27 | ₩142,731 | ₩142,838 | ₩142,530 | ₩142,664 | -0.05% | 2180.7만 |
|---|
| 2026.08.26 | ₩142,624 | ₩142,757 | ₩142,477 | ₩142,731 | +0.07% | 1919.6만 |
|---|
| 2026.08.25 | ₩142,503 | ₩142,878 | ₩142,370 | ₩142,838 | +0.23% | 3096.7만 |
|---|
| 2026.08.24 | ₩141,848 | ₩142,129 | ₩141,822 | ₩141,929 | +0.06% | 2358.2만 |
|---|
| 2026.08.21 | ₩141,648 | ₩141,715 | ₩141,447 | ₩141,581 | -0.05% | 2426.4만 |
|---|
| 2026.08.20 | ₩141,728 | ₩142,089 | ₩141,635 | ₩141,768 | +0.03% | 2659.8만 |
|---|
| 2026.08.19 | ₩142,410 | ₩142,530 | ₩142,076 | ₩142,450 | +0.03% | 3726만 |
|---|
| 2026.08.18 | ₩141,006 | ₩141,568 | ₩140,913 | ₩141,474 | +0.33% | 3397.9만 |
|---|
| 2026.08.17 | ₩141,635 | ₩141,715 | ₩141,247 | ₩141,287 | -0.25% | 2557.9만 |
|---|
| 2026.08.14 | ₩142,209 | ₩142,276 | ₩141,715 | ₩141,848 | -0.25% | 2952.8만 |
|---|
| 2026.08.13 | ₩142,490 | ₩142,838 | ₩142,370 | ₩142,423 | -0.05% | 2574.1만 |
|---|
| 2026.08.12 | ₩142,156 | ₩142,209 | ₩141,808 | ₩141,848 | -0.22% | 2303.2만 |
|---|
| 2026.08.11 | ₩141,915 | ₩142,062 | ₩141,635 | ₩141,675 | -0.17% | 2471.7만 |
|---|
| 2026.08.10 | ₩142,049 | ₩142,129 | ₩141,595 | ₩141,635 | -0.29% | 2602.2만 |
|---|
| 2026.08.07 | ₩142,624 | ₩142,677 | ₩142,236 | ₩142,423 | -0.14% | 2280.4만 |
|---|
| 2026.08.06 | ₩142,249 | ₩142,370 | ₩142,022 | ₩142,169 | -0.06% | 3208만 |
|---|
| 2026.08.05 | ₩142,704 | ₩142,945 | ₩142,517 | ₩142,677 | -0.02% | 2460.2만 |
|---|
| 2026.08.04 | ₩142,397 | ₩142,731 | ₩142,330 | ₩142,704 | +0.22% | 3007.6만 |
|---|
| 2026.08.03 | ₩141,701 | ₩142,022 | ₩141,635 | ₩141,835 | +0.09% | 3000.3만 |
|---|
| 2026.07.31 | ₩142,009 | ₩142,156 | ₩141,688 | ₩142,022 | +0.01% | 4090.4만 |
|---|
| 2026.07.30 | ₩142,156 | ₩142,423 | ₩142,089 | ₩142,236 | +0.06% | 3097.6만 |
|---|
| 2026.07.29 | ₩142,650 | ₩142,757 | ₩141,889 | ₩141,982 | -0.47% | 4452.3만 |
|---|
| 2026.07.28 | ₩142,517 | ₩142,945 | ₩142,450 | ₩142,798 | +0.20% | 2334.8만 |
|---|
| 2026.07.27 | ₩142,437 | ₩142,517 | ₩142,263 | ₩142,370 | -0.05% | 3369.8만 |
|---|
| 2026.07.24 | ₩141,795 | ₩142,343 | ₩141,795 | ₩141,996 | +0.14% | 2798만 |
|---|
| 2026.07.23 | ₩141,862 | ₩142,116 | ₩141,782 | ₩142,036 | +0.12% | 3569.1만 |
|---|
| 2026.07.22 | ₩142,704 | ₩142,798 | ₩142,517 | ₩142,584 | -0.08% | 2011.6만 |
|---|
| 2026.07.21 | ₩143,038 | ₩143,092 | ₩142,717 | ₩142,824 | -0.15% | 2603.3만 |
|---|
| 2026.07.20 | ₩143,733 | ₩143,773 | ₩143,172 | ₩143,225 | -0.35% | 2944.6만 |
|---|
| 2026.07.17 | ₩143,920 | ₩144,081 | ₩143,733 | ₩143,773 | -0.10% | 2576.2만 |
|---|
| 2026.07.16 | ₩143,493 | ₩143,787 | ₩143,372 | ₩143,693 | +0.14% | 3341.3만 |
|---|
| 2026.07.15 | ₩143,386 | ₩143,907 | ₩143,386 | ₩143,800 | +0.29% | 2717.9만 |
|---|
| 2026.07.14 | ₩143,239 | ₩143,546 | ₩143,051 | ₩143,305 | +0.05% | 3368.9만 |
|---|
| 2026.07.13 | ₩143,493 | ₩143,600 | ₩142,945 | ₩142,971 | -0.36% | 2993.6만 |
|---|
| 2026.07.10 | ₩143,987 | ₩143,987 | ₩143,452 | ₩143,640 | -0.24% | 3411.4만 |
|---|
| 2026.07.09 | ₩143,974 | ₩144,375 | ₩143,880 | ₩143,974 | 0.00% | 2461.3만 |
|---|
| 2026.07.08 | ₩143,934 | ₩144,027 | ₩143,546 | ₩143,920 | -0.01% | 3108.1만 |
|---|
| 2026.07.07 | ₩144,749 | ₩144,816 | ₩144,054 | ₩144,201 | -0.38% | 3202.5만 |
|---|
| 2026.07.06 | ₩145,177 | ₩145,270 | ₩144,950 | ₩145,257 | +0.06% | 1747.2만 |
|---|
| 2026.07.02 | ₩145,123 | ₩145,324 | ₩144,923 | ₩145,217 | +0.06% | 1840.6만 |
|---|
| 2026.07.01 | ₩144,816 | ₩145,244 | ₩144,709 | ₩144,976 | +0.11% | 2556.3만 |
|---|
| 2026.06.30 | ₩146,366 | ₩146,447 | ₩145,765 | ₩145,792 | -0.39% | 3266.5만 |
|---|
| 2026.06.29 | ₩146,527 | ₩146,687 | ₩146,420 | ₩146,634 | +0.07% | 4388.3만 |
|---|
| 2026.06.26 | ₩146,086 | ₩146,567 | ₩146,046 | ₩146,366 | +0.19% | 2603.4만 |
|---|
| 2026.06.25 | ₩146,473 | ₩146,647 | ₩146,260 | ₩146,366 | -0.07% | 3377.3만 |
|---|
| 2026.06.24 | ₩146,219 | ₩146,513 | ₩146,112 | ₩146,246 | +0.02% | 3146.2만 |
|---|
| 2026.06.23 | ₩145,404 | ₩145,859 | ₩145,324 | ₩145,578 | +0.12% | 2750.9만 |
|---|
| 2026.06.22 | ₩145,337 | ₩145,444 | ₩145,150 | ₩145,404 | +0.05% | 2255.7만 |
|---|
| 2026.06.18 | ₩146,286 | ₩146,313 | ₩145,738 | ₩145,792 | -0.34% | 4172.6만 |
|---|
| 2026.06.17 | ₩145,805 | ₩146,112 | ₩145,310 | ₩145,391 | -0.28% | 3107.9만 |
|---|
| 2026.06.16 | ₩145,845 | ₩146,139 | ₩145,765 | ₩145,859 | +0.01% | 2429.7만 |
|---|
| 2026.06.15 | ₩146,072 | ₩146,153 | ₩145,671 | ₩145,685 | -0.27% | 2704.1만 |
|---|
| 2026.06.12 | ₩145,538 | ₩145,792 | ₩145,217 | ₩145,711 | +0.12% | 2342.3만 |
|---|
| 2026.06.11 | ₩144,936 | ₩145,899 | ₩144,696 | ₩145,805 | +0.60% | 3484.9만 |
|---|
| 2026.06.10 | ₩144,829 | ₩145,043 | ₩144,468 | ₩144,575 | -0.18% | 2087만 |
|---|
| 2026.06.09 | ₩144,789 | ₩144,963 | ₩144,428 | ₩144,909 | +0.08% | 3792.5만 |
|---|
| 2026.06.08 | ₩144,936 | ₩145,016 | ₩144,402 | ₩144,442 | -0.34% | 2194.4만 |
|---|
| 2026.06.05 | ₩144,909 | ₩144,990 | ₩144,549 | ₩144,589 | -0.22% | 3079만 |
|---|
| 2026.06.04 | ₩145,538 | ₩145,658 | ₩145,431 | ₩145,498 | -0.03% | 1788.2만 |
|---|
| 2026.06.03 | ₩145,150 | ₩145,297 | ₩144,990 | ₩145,190 | +0.03% | 2401.9만 |
|---|
| 2026.06.02 | ₩145,778 | ₩145,885 | ₩145,551 | ₩145,591 | -0.13% | 1439.5만 |
|---|
| 2026.06.01 | ₩145,110 | ₩145,645 | ₩144,936 | ₩145,605 | +0.34% | 1929.8만 |
|---|
| 2026.05.29 | ₩146,219 | ₩146,500 | ₩146,086 | ₩146,179 | -0.03% | 2655.1만 |
|---|
| 2026.05.28 | ₩145,685 | ₩146,246 | ₩145,524 | ₩146,046 | +0.25% | 2417.7만 |
|---|
| 2026.05.27 | ₩145,578 | ₩145,792 | ₩145,458 | ₩145,605 | +0.02% | 1620.8만 |
|---|
| 2026.05.26 | ₩145,658 | ₩145,698 | ₩145,270 | ₩145,404 | -0.17% | 2373만 |
|---|
| 2026.05.22 | ₩145,070 | ₩145,070 | ₩144,495 | ₩144,856 | -0.15% | 1966.9만 |
|---|
| 2026.05.21 | ₩143,894 | ₩144,602 | ₩143,640 | ₩144,589 | +0.48% | 2544만 |
|---|
| 2026.05.20 | ₩143,252 | ₩144,468 | ₩143,252 | ₩144,295 | +0.73% | 3428.2만 |
|---|
| 2026.05.19 | ₩143,319 | ₩143,559 | ₩142,931 | ₩143,185 | -0.09% | 3696.6만 |
|---|
| 2026.05.18 | ₩144,308 | ₩144,508 | ₩143,693 | ₩143,907 | -0.28% | 3114.5만 |
|---|
| 2026.05.15 | ₩144,188 | ₩144,295 | ₩143,947 | ₩144,174 | -0.01% | 4971.8만 |
|---|
| 2026.05.14 | ₩145,551 | ₩145,618 | ₩145,070 | ₩145,097 | -0.31% | 1803.8만 |
|---|
| 2026.05.13 | ₩145,070 | ₩145,204 | ₩144,762 | ₩145,190 | +0.08% | 1908.3만 |
|---|
| 2026.05.12 | ₩145,177 | ₩145,244 | ₩144,963 | ₩145,110 | -0.05% | 2657.9만 |
|---|
| 2026.05.11 | ₩145,752 | ₩145,939 | ₩145,551 | ₩145,605 | -0.10% | 2305.1만 |
|---|
| 2026.05.08 | ₩145,899 | ₩146,086 | ₩145,818 | ₩145,965 | +0.05% | 1750.3만 |
|---|
| 2026.05.07 | ₩146,193 | ₩146,219 | ₩145,270 | ₩145,351 | -0.58% | 2418.5만 |
|---|
| 2026.05.06 | ₩145,939 | ₩146,126 | ₩145,832 | ₩145,952 | +0.01% | 2841.7만 |
|---|
| 2026.05.05 | ₩144,990 | ₩145,417 | ₩144,909 | ₩145,230 | +0.17% | 3361만 |
|---|
| 2026.05.04 | ₩144,976 | ₩144,990 | ₩144,255 | ₩144,696 | -0.19% | 2198.4만 |
|---|
| 2026.05.01 | ₩145,097 | ₩145,711 | ₩144,976 | ₩145,163 | +0.05% | 3475.6만 |
|---|
| 2026.04.30 | ₩145,551 | ₩145,792 | ₩145,351 | ₩145,498 | -0.04% | 4553.1만 |
|---|
| 2026.04.29 | ₩145,752 | ₩145,752 | ₩145,123 | ₩145,337 | -0.28% | 2180.1만 |
|---|
| 2026.04.28 | ₩145,792 | ₩146,153 | ₩145,631 | ₩146,153 | +0.25% | 2560.4만 |
|---|
| 2026.04.27 | ₩146,393 | ₩146,487 | ₩145,965 | ₩146,086 | -0.21% | 2183.3만 |
|---|
| 2026.04.24 | ₩146,366 | ₩146,674 | ₩146,126 | ₩146,500 | +0.09% | 2321.3만 |
|---|
| 2026.04.23 | ₩146,767 | ₩146,968 | ₩146,046 | ₩146,393 | -0.26% | 2566.9만 |
|---|
| 2026.04.22 | ₩146,981 | ₩147,182 | ₩146,741 | ₩146,794 | -0.13% | 1781.5만 |
|---|
| 2026.04.21 | ₩146,955 | ₩147,075 | ₩146,473 | ₩146,513 | -0.30% | 2600.8만 |
|---|
| 2026.04.20 | ₩147,088 | ₩147,195 | ₩146,767 | ₩147,075 | -0.01% | 1993.6만 |
|---|
| 2026.04.17 | ₩147,209 | ₩147,422 | ₩146,995 | ₩147,088 | -0.08% | 4476.8만 |
|---|
| 2026.04.16 | ₩147,048 | ₩147,062 | ₩146,246 | ₩146,273 | -0.53% | 2583.3만 |
|---|
| 2026.04.15 | ₩146,834 | ₩146,981 | ₩146,714 | ₩146,955 | +0.08% | 3007.4만 |
|---|
| 2026.04.14 | ₩146,661 | ₩147,142 | ₩146,594 | ₩147,008 | +0.24% | 2950.8만 |
|---|
| 2026.04.13 | ₩145,885 | ₩146,607 | ₩145,845 | ₩146,527 | +0.44% | 1990.4만 |
|---|
| 2026.04.10 | ₩146,326 | ₩146,433 | ₩145,899 | ₩145,965 | -0.25% | 2285.7만 |
|---|
| 2026.04.09 | ₩146,112 | ₩146,754 | ₩145,912 | ₩146,353 | +0.16% | 3912.2만 |
|---|
| 2026.04.08 | ₩147,008 | ₩147,035 | ₩146,086 | ₩146,353 | -0.45% | 6369.5만 |
|---|
| 2026.04.07 | ₩145,511 | ₩145,899 | ₩144,722 | ₩145,792 | +0.19% | 4125.9만 |
|---|
| 2026.04.06 | ₩145,524 | ₩146,046 | ₩145,524 | ₩145,631 | +0.07% | 2908.1만 |
|---|
| 2026.04.02 | ₩144,909 | ₩146,032 | ₩144,856 | ₩145,859 | +0.65% | 2714.9만 |
|---|
| 2026.04.01 | ₩145,016 | ₩145,631 | ₩145,016 | ₩145,244 | +0.16% | 3744.5만 |
|---|
| 2026.03.31 | ₩145,324 | ₩145,965 | ₩145,163 | ₩145,685 | +0.25% | 5788.4만 |
|---|
| 2026.03.30 | ₩144,950 | ₩145,150 | ₩144,629 | ₩144,776 | -0.12% | 4267.7만 |
|---|
| 2026.03.27 | ₩143,653 | ₩144,188 | ₩143,506 | ₩143,854 | +0.14% | 4257.9만 |
|---|
| 2026.03.26 | ₩144,736 | ₩145,137 | ₩144,148 | ₩144,201 | -0.37% | 4207.3만 |
|---|
| 2026.03.25 | ₩145,698 | ₩145,765 | ₩145,284 | ₩145,337 | -0.25% | 4861.6만 |
|---|
| 2026.03.24 | ₩144,455 | ₩145,204 | ₩144,295 | ₩144,816 | +0.25% | 4651.5만 |
|---|
| 2026.03.23 | ₩144,629 | ₩145,578 | ₩144,428 | ₩145,110 | +0.33% | 5451.3만 |
|---|
| 2026.03.20 | ₩145,284 | ₩145,431 | ₩144,027 | ₩144,161 | -0.77% | 6660.9만 |
|---|
| 2026.03.19 | ₩144,776 | ₩146,166 | ₩144,776 | ₩145,952 | +0.81% | 6027.1만 |
|---|
| 2026.03.18 | ₩145,872 | ₩146,126 | ₩145,310 | ₩145,310 | -0.38% | 6036만 |
|---|
| 2026.03.17 | ₩145,711 | ₩146,139 | ₩145,685 | ₩146,099 | +0.27% | 5395.4만 |
|---|
| 2026.03.16 | ₩145,564 | ₩145,738 | ₩145,110 | ₩145,284 | -0.19% | 6543만 |
|---|
| 2026.03.13 | ₩145,417 | ₩145,685 | ₩144,388 | ₩144,589 | -0.57% | 5460.5만 |
|---|
| 2026.03.12 | ₩145,645 | ₩145,671 | ₩144,829 | ₩145,123 | -0.36% | 7275만 |
|---|
| 2026.03.11 | ₩146,554 | ₩146,714 | ₩145,711 | ₩145,912 | -0.44% | 6652.4만 |
|---|
| 2026.03.10 | ₩147,569 | ₩147,970 | ₩147,102 | ₩147,115 | -0.31% | 7150.1만 |
|---|
| 2026.03.09 | ₩146,821 | ₩148,198 | ₩146,821 | ₩148,131 | +0.89% | 4431.2만 |
|---|
| 2026.03.06 | ₩146,981 | ₩147,730 | ₩146,727 | ₩147,249 | +0.18% | 5824.3만 |
|---|
| 2026.03.05 | ₩147,596 | ₩147,837 | ₩147,422 | ₩147,743 | +0.10% | 4731.8만 |
|---|
| 2026.03.04 | ₩148,278 | ₩148,599 | ₩148,144 | ₩148,331 | +0.04% | 4902.3만 |
|---|
| 2026.03.03 | ₩147,262 | ₩148,545 | ₩147,262 | ₩148,198 | +0.64% | 7877.5만 |
|---|
| 2026.03.02 | ₩148,158 | ₩148,345 | ₩147,944 | ₩148,265 | +0.07% | 5485.5만 |
|---|
| 2026.02.27 | ₩149,307 | ₩149,615 | ₩149,254 | ₩149,280 | -0.02% | 4834.4만 |
|---|
| 2026.02.26 | ₩149,227 | ₩149,361 | ₩149,093 | ₩149,334 | +0.07% | 3303.2만 |
|---|
| 2026.02.25 | ₩149,173 | ₩149,401 | ₩149,133 | ₩149,240 | +0.04% | 3368.2만 |
|---|
| 2026.02.24 | ₩149,214 | ₩149,361 | ₩149,000 | ₩149,280 | +0.04% | 3779.7만 |
|---|
| 2026.02.23 | ₩149,200 | ₩149,481 | ₩149,147 | ₩149,321 | +0.08% | 3332.4만 |
|---|
| 2026.02.20 | ₩149,200 | ₩149,294 | ₩148,906 | ₩149,160 | -0.03% | 4483.7만 |
|---|
| 2026.02.19 | ₩148,920 | ₩149,280 | ₩148,906 | ₩149,280 | +0.24% | 3039.4만 |
|---|
| 2026.02.18 | ₩149,133 | ₩149,347 | ₩149,053 | ₩149,160 | +0.02% | 4008.7만 |
|---|
| 2026.02.17 | ₩149,133 | ₩149,361 | ₩149,026 | ₩149,307 | +0.12% | 3313.3만 |
|---|
| 2026.02.13 | ₩149,107 | ₩149,173 | ₩148,933 | ₩149,160 | +0.04% | 3361만 |
|---|
| 2026.02.12 | ₩148,358 | ₩148,759 | ₩148,331 | ₩148,666 | +0.21% | 3972.4만 |
|---|
| 2026.02.11 | ₩147,877 | ₩148,251 | ₩147,837 | ₩147,970 | +0.06% | 2995.5만 |
|---|
| 2026.02.10 | ₩148,238 | ₩148,425 | ₩148,064 | ₩148,131 | -0.07% | 3451만 |
|---|
| 2026.02.09 | ₩147,529 | ₩147,850 | ₩147,422 | ₩147,783 | +0.17% | 2735.7만 |
|---|
| 2026.02.06 | ₩147,663 | ₩147,837 | ₩147,449 | ₩147,783 | +0.08% | 2902.2만 |
|---|
| 2026.02.05 | ₩147,289 | ₩147,757 | ₩147,195 | ₩147,703 | +0.28% | 2393만 |
|---|
| 2026.02.04 | ₩146,995 | ₩147,102 | ₩146,808 | ₩146,995 | 0.00% | 3134.4만 |
|---|
| 2026.02.03 | ₩147,088 | ₩147,222 | ₩146,901 | ₩147,182 | +0.06% | 3276.2만 |
|---|
| 2026.02.02 | ₩147,235 | ₩147,463 | ₩147,075 | ₩147,115 | -0.08% | 3548만 |
|---|
| 2026.01.30 | ₩147,837 | ₩148,024 | ₩147,730 | ₩147,797 | -0.03% | 3963.1만 |
|---|
| 2026.01.29 | ₩147,610 | ₩147,984 | ₩147,463 | ₩147,944 | +0.23% | 4581.6만 |
|---|
| 2026.01.28 | ₩147,984 | ₩148,024 | ₩147,650 | ₩147,904 | -0.05% | 3104.6만 |
|---|
| 2026.01.27 | ₩148,158 | ₩148,371 | ₩148,024 | ₩148,118 | -0.03% | 2716.6만 |
|---|
| 2026.01.26 | ₩148,438 | ₩148,532 | ₩148,224 | ₩148,278 | -0.11% | 2363만 |
|---|
| 2026.01.23 | ₩148,051 | ₩148,184 | ₩147,717 | ₩148,158 | +0.07% | 3061.5만 |
|---|
| 2026.01.22 | ₩147,810 | ₩148,198 | ₩147,676 | ₩148,064 | +0.17% | 3634.3만 |
|---|
| 2026.01.21 | ₩147,209 | ₩147,917 | ₩147,075 | ₩147,783 | +0.39% | 3861.7만 |
|---|
| 2026.01.20 | ₩146,834 | ₩147,235 | ₩146,781 | ₩146,901 | +0.05% | 4350만 |
|---|
| 2026.01.16 | ₩148,131 | ₩148,198 | ₩147,770 | ₩147,797 | -0.23% | 3876.2만 |
|---|
| 2026.01.15 | ₩148,612 | ₩148,639 | ₩148,158 | ₩148,224 | -0.26% | 3453.5만 |
|---|
| 2026.01.14 | ₩148,104 | ₩148,425 | ₩148,064 | ₩148,412 | +0.21% | 2725.2만 |
|---|
| 2026.01.13 | ₩147,984 | ₩148,091 | ₩147,743 | ₩148,037 | +0.04% | 3113.9만 |
|---|
| 2026.01.12 | ₩147,529 | ₩147,904 | ₩147,463 | ₩147,717 | +0.13% | 2899만 |
|---|
| 2026.01.09 | ₩147,463 | ₩147,944 | ₩147,329 | ₩147,890 | +0.29% | 2966만 |
|---|
| 2026.01.08 | ₩147,302 | ₩147,556 | ₩147,289 | ₩147,356 | +0.04% | 2639.6만 |
|---|
| 2026.01.07 | ₩148,037 | ₩148,104 | ₩147,743 | ₩147,770 | -0.18% | 2810.7만 |
|---|
| 2026.01.06 | ₩147,449 | ₩147,676 | ₩147,209 | ₩147,663 | +0.15% | 3103.7만 |
|---|
| 2026.01.05 | ₩147,436 | ₩147,717 | ₩147,262 | ₩147,663 | +0.15% | 2777.1만 |
|---|
| 2026.01.02 | ₩147,463 | ₩147,569 | ₩147,088 | ₩147,249 | -0.15% | 2567.6만 |
|---|
| 2025.12.31 | ₩147,743 | ₩147,877 | ₩147,289 | ₩147,289 | -0.31% | 1912.5만 |
|---|
| 2025.12.30 | ₩147,797 | ₩148,051 | ₩147,676 | ₩147,917 | +0.08% | 2148.6만 |
|---|
| 2025.12.29 | ₩147,957 | ₩148,091 | ₩147,823 | ₩148,091 | +0.09% | 1894.4만 |
|---|
| 2025.12.26 | ₩148,037 | ₩148,104 | ₩147,663 | ₩147,890 | -0.10% | 1058.9만 |
|---|
| 2025.12.24 | ₩147,610 | ₩147,904 | ₩147,489 | ₩147,904 | +0.20% | 640.1만 |
|---|
| 2025.12.23 | ₩146,915 | ₩147,396 | ₩146,834 | ₩147,329 | +0.28% | 1613.7만 |
|---|
| 2025.12.22 | ₩147,275 | ₩147,316 | ₩147,048 | ₩147,182 | -0.06% | 1733.5만 |
|---|
| 2025.12.19 | ₩147,409 | ₩147,489 | ₩147,168 | ₩147,209 | -0.14% | 2859.5만 |
|---|
| 2025.12.18 | ₩148,171 | ₩148,291 | ₩147,890 | ₩148,171 | 0.00% | 3184.4만 |
|---|
| 2025.12.17 | ₩147,610 | ₩147,810 | ₩147,503 | ₩147,610 | 0.00% | 2224.8만 |
|---|
| 2025.12.16 | ₩147,275 | ₩147,823 | ₩147,195 | ₩147,770 | +0.34% | 3169.3만 |
|---|
| 2025.12.15 | ₩147,743 | ₩147,850 | ₩147,329 | ₩147,436 | -0.21% | 2215.1만 |
|---|
| 2025.12.12 | ₩147,436 | ₩147,583 | ₩147,168 | ₩147,262 | -0.12% | 3904만 |
|---|
| 2025.12.11 | ₩148,625 | ₩148,786 | ₩148,091 | ₩148,158 | -0.31% | 4192.7만 |
|---|
| 2025.12.10 | ₩147,650 | ₩148,452 | ₩147,610 | ₩148,371 | +0.49% | 3401.9만 |
|---|
| 2025.12.09 | ₩148,184 | ₩148,211 | ₩147,569 | ₩147,690 | -0.33% | 2924만 |
|---|
| 2025.12.08 | ₩148,211 | ₩148,224 | ₩147,583 | ₩147,877 | -0.23% | 2881.5만 |
|---|
| 2025.12.05 | ₩148,398 | ₩148,412 | ₩147,970 | ₩148,184 | -0.14% | 2547만 |
|---|
| 2025.12.04 | ₩148,425 | ₩148,452 | ₩148,184 | ₩148,331 | -0.06% | 2984.7만 |
|---|
| 2025.12.03 | ₩148,371 | ₩148,732 | ₩148,305 | ₩148,599 | +0.15% | 2099.8만 |
|---|
| 2025.12.02 | ₩148,158 | ₩148,438 | ₩148,037 | ₩148,265 | +0.07% | 3495.5만 |
|---|
| 2025.12.01 | ₩148,064 | ₩148,224 | ₩147,917 | ₩148,171 | +0.07% | 2461만 |
|---|
| 2025.11.28 | ₩149,681 | ₩149,735 | ₩149,280 | ₩149,521 | -0.11% | 2547.1만 |
|---|
| 2025.11.26 | ₩149,267 | ₩149,788 | ₩149,093 | ₩149,775 | +0.34% | 2458.5만 |
|---|
| 2025.11.25 | ₩148,946 | ₩149,574 | ₩148,906 | ₩149,267 | +0.22% | 4756.1만 |
|---|
| 2025.11.24 | ₩148,612 | ₩148,853 | ₩148,492 | ₩148,853 | +0.16% | 2843.8만 |
|---|
| 2025.11.21 | ₩148,238 | ₩148,318 | ₩147,850 | ₩148,265 | +0.02% | 4100.1만 |
|---|
| 2025.11.20 | ₩147,930 | ₩148,118 | ₩147,610 | ₩147,743 | -0.13% | 4936.2만 |
|---|
| 2025.11.19 | ₩147,837 | ₩147,930 | ₩147,463 | ₩147,543 | -0.20% | 2914.5만 |
|---|
| 2025.11.18 | ₩147,717 | ₩147,810 | ₩147,382 | ₩147,529 | -0.13% | 3056.6만 |
|---|
| 2025.11.17 | ₩147,449 | ₩147,810 | ₩147,369 | ₩147,463 | +0.01% | 3434.3만 |
|---|
| 2025.11.14 | ₩147,890 | ₩148,011 | ₩147,356 | ₩147,369 | -0.35% | 3143.8만 |
|---|
| 2025.11.13 | ₩148,091 | ₩148,251 | ₩147,770 | ₩147,770 | -0.22% | 3412.6만 |
|---|
| 2025.11.12 | ₩148,559 | ₩148,625 | ₩148,371 | ₩148,505 | -0.04% | 3906.8만 |
|---|
| 2025.11.11 | ₩148,438 | ₩148,759 | ₩148,345 | ₩148,652 | +0.14% | 1128.3만 |
|---|
| 2025.11.10 | ₩148,064 | ₩148,238 | ₩147,984 | ₩148,064 | 0.00% | 4522.9만 |
|---|
| 2025.11.07 | ₩147,904 | ₩148,158 | ₩147,823 | ₩147,984 | +0.05% | 4267.2만 |
|---|
| 2025.11.06 | ₩148,104 | ₩148,278 | ₩148,011 | ₩148,278 | +0.12% | 3781.5만 |
|---|
| 2025.11.05 | ₩147,904 | ₩147,997 | ₩147,476 | ₩147,503 | -0.27% | 4325.8만 |
|---|
| 2025.11.04 | ₩147,650 | ₩148,318 | ₩147,636 | ₩147,944 | +0.20% | 6263.7만 |
|---|
| 2025.11.03 | ₩147,823 | ₩147,864 | ₩147,569 | ₩147,743 | -0.05% | 5337.2만 |
|---|
| 2025.10.31 | ₩149,414 | ₩149,414 | ₩148,625 | ₩148,679 | -0.49% | 5725.5만 |
|---|
| 2025.10.30 | ₩149,200 | ₩149,722 | ₩149,067 | ₩149,280 | +0.05% | 4604.5만 |
|---|
| 2025.10.29 | ₩150,858 | ₩150,898 | ₩149,962 | ₩150,082 | -0.51% | 3623.6만 |
|---|
| 2025.10.28 | ₩150,844 | ₩150,951 | ₩150,644 | ₩150,938 | +0.06% | 3423.6만 |
|---|
| 2025.10.27 | ₩150,657 | ₩150,951 | ₩150,443 | ₩150,925 | +0.18% | 2351.3만 |
|---|
| 2025.10.24 | ₩150,751 | ₩150,764 | ₩150,443 | ₩150,671 | -0.05% | 2947.5만 |
|---|
| 2025.10.23 | ₩150,403 | ₩150,630 | ₩150,323 | ₩150,417 | +0.01% | 2755.9만 |
|---|
| 2025.10.22 | ₩150,443 | ₩150,617 | ₩150,256 | ₩150,604 | +0.11% | 4100.4만 |
|---|
| 2025.10.21 | ₩150,804 | ₩150,898 | ₩150,443 | ₩150,457 | -0.23% | 2735.4만 |
|---|
| 2025.10.20 | ₩150,323 | ₩150,457 | ₩150,270 | ₩150,430 | +0.07% | 2636.1만 |
|---|
| 2025.10.17 | ₩150,096 | ₩150,136 | ₩149,855 | ₩149,975 | -0.08% | 3543.4만 |
|---|
| 2025.10.16 | ₩149,775 | ₩150,296 | ₩149,681 | ₩150,270 | +0.33% | 3985.8만 |
|---|
| 2025.10.15 | ₩150,056 | ₩150,377 | ₩149,588 | ₩149,842 | -0.14% | 4501.7만 |
|---|
| 2025.10.14 | ₩149,067 | ₩149,882 | ₩149,013 | ₩149,842 | +0.52% | 4397.5만 |
|---|
| 2025.10.13 | ₩148,906 | ₩149,441 | ₩148,813 | ₩149,347 | +0.30% | 1123.6만 |
|---|
| 2025.10.10 | ₩149,013 | ₩149,107 | ₩148,746 | ₩148,839 | -0.12% | 3914.6만 |
|---|