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 | ₩136,717 | ₩136,931 | ₩136,543 | ₩136,797 | +0.06% | 2843만 |
| 2026.10.08 | ₩136,343 | ₩136,971 | ₩136,236 | ₩136,877 | +0.39% | 3732만 |
| 2026.10.07 | ₩135,421 | ₩136,557 | ₩135,368 | ₩136,383 | +0.71% | 3008.9만 |
| 2026.10.06 | ₩136,276 | ₩136,690 | ₩136,196 | ₩136,437 | +0.12% | 2776만 |
| 2026.10.05 | ₩135,809 | ₩136,103 | ₩135,568 | ₩136,022 | +0.16% | 3260.6만 |
| 2026.10.02 | ₩136,744 | ₩136,984 | ₩135,849 | ₩136,022 | -0.53% | 4896.6만 |
| 2026.10.01 | ₩135,488 | ₩136,557 | ₩135,181 | ₩136,290 | +0.59% | 4820.4만 |
| 2026.09.30 | ₩136,944 | ₩136,998 | ₩136,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,490 |
| -0.33% |
| 4600만 |
| 2026.09.29 | ₩137,051 | ₩137,051 | ₩136,303 | ₩136,797 | -0.19% | 5543.6만 |
|---|
| 2026.09.28 | ₩136,971 | ₩137,185 | ₩136,490 | ₩136,877 | -0.07% | 4466.7만 |
|---|
| 2026.09.25 | ₩137,812 | ₩137,946 | ₩137,238 | ₩137,866 | +0.04% | 4404.4만 |
|---|
| 2026.09.24 | ₩138,721 | ₩138,908 | ₩137,732 | ₩137,786 | -0.67% | 4015.3만 |
|---|
| 2026.09.23 | ₩140,070 | ₩140,137 | ₩138,494 | ₩138,774 | -0.93% | 3510만 |
|---|
| 2026.09.22 | ₩140,417 | ₩140,511 | ₩140,110 | ₩140,377 | -0.03% | 2365.8만 |
|---|
| 2026.09.21 | ₩140,310 | ₩140,404 | ₩140,110 | ₩140,377 | +0.05% | 2307.7만 |
|---|
| 2026.09.18 | ₩139,976 | ₩140,016 | ₩139,642 | ₩139,856 | -0.09% | 2916.5만 |
|---|
| 2026.09.17 | ₩140,270 | ₩140,471 | ₩140,123 | ₩140,471 | +0.14% | 2964.4만 |
|---|
| 2026.09.16 | ₩139,736 | ₩140,350 | ₩139,442 | ₩139,522 | -0.15% | 3908.1만 |
|---|
| 2026.09.15 | ₩139,188 | ₩139,375 | ₩139,121 | ₩139,295 | +0.08% | 3071만 |
|---|
| 2026.09.14 | ₩139,255 | ₩139,789 | ₩138,988 | ₩139,322 | +0.05% | 3088.9만 |
|---|
| 2026.09.11 | ₩139,990 | ₩140,083 | ₩139,335 | ₩139,349 | -0.46% | 2793.4만 |
|---|
| 2026.09.10 | ₩139,910 | ₩140,030 | ₩139,362 | ₩139,402 | -0.36% | 3568.5만 |
|---|
| 2026.09.09 | ₩140,818 | ₩140,965 | ₩140,364 | ₩140,671 | -0.10% | 3413만 |
|---|
| 2026.09.08 | ₩141,232 | ₩141,232 | ₩140,684 | ₩140,898 | -0.24% | 1946.7만 |
|---|
| 2026.09.04 | ₩141,005 | ₩141,165 | ₩140,885 | ₩140,898 | -0.08% | 2042.9만 |
|---|
| 2026.09.03 | ₩141,192 | ₩141,285 | ₩140,885 | ₩140,925 | -0.19% | 1626.3만 |
|---|
| 2026.09.02 | ₩140,764 | ₩140,818 | ₩140,524 | ₩140,724 | -0.03% | 2669.1만 |
|---|
| 2026.09.01 | ₩140,952 | ₩141,219 | ₩140,537 | ₩140,551 | -0.28% | 3440만 |
|---|
| 2026.08.31 | ₩141,860 | ₩141,913 | ₩141,606 | ₩141,873 | +0.01% | 2934.5만 |
|---|
| 2026.08.28 | ₩142,595 | ₩142,862 | ₩142,007 | ₩142,060 | -0.37% | 2700.2만 |
|---|
| 2026.08.27 | ₩142,635 | ₩142,741 | ₩142,434 | ₩142,568 | -0.05% | 2180.7만 |
|---|
| 2026.08.26 | ₩142,528 | ₩142,661 | ₩142,381 | ₩142,635 | +0.07% | 1919.6만 |
|---|
| 2026.08.25 | ₩142,408 | ₩142,782 | ₩142,274 | ₩142,741 | +0.23% | 3096.7만 |
|---|
| 2026.08.24 | ₩141,753 | ₩142,033 | ₩141,726 | ₩141,833 | +0.06% | 2358.2만 |
|---|
| 2026.08.21 | ₩141,553 | ₩141,619 | ₩141,352 | ₩141,486 | -0.05% | 2426.4만 |
|---|
| 2026.08.20 | ₩141,633 | ₩141,993 | ₩141,539 | ₩141,673 | +0.03% | 2659.8만 |
|---|
| 2026.08.19 | ₩142,314 | ₩142,434 | ₩141,980 | ₩142,354 | +0.03% | 3726만 |
|---|
| 2026.08.18 | ₩140,911 | ₩141,472 | ₩140,818 | ₩141,379 | +0.33% | 3397.9만 |
|---|
| 2026.08.17 | ₩141,539 | ₩141,619 | ₩141,152 | ₩141,192 | -0.25% | 2557.9만 |
|---|
| 2026.08.14 | ₩142,114 | ₩142,180 | ₩141,619 | ₩141,753 | -0.25% | 2952.8만 |
|---|
| 2026.08.13 | ₩142,394 | ₩142,741 | ₩142,274 | ₩142,327 | -0.05% | 2574.1만 |
|---|
| 2026.08.12 | ₩142,060 | ₩142,114 | ₩141,713 | ₩141,753 | -0.22% | 2303.2만 |
|---|
| 2026.08.11 | ₩141,820 | ₩141,967 | ₩141,539 | ₩141,579 | -0.17% | 2471.7만 |
|---|
| 2026.08.10 | ₩141,953 | ₩142,033 | ₩141,499 | ₩141,539 | -0.29% | 2602.2만 |
|---|
| 2026.08.07 | ₩142,528 | ₩142,581 | ₩142,140 | ₩142,327 | -0.14% | 2280.4만 |
|---|
| 2026.08.06 | ₩142,154 | ₩142,274 | ₩141,927 | ₩142,074 | -0.06% | 3208만 |
|---|
| 2026.08.05 | ₩142,608 | ₩142,848 | ₩142,421 | ₩142,581 | -0.02% | 2460.2만 |
|---|
| 2026.08.04 | ₩142,301 | ₩142,635 | ₩142,234 | ₩142,608 | +0.22% | 3007.6만 |
|---|
| 2026.08.03 | ₩141,606 | ₩141,927 | ₩141,539 | ₩141,740 | +0.09% | 3000.3만 |
|---|
| 2026.07.31 | ₩141,913 | ₩142,060 | ₩141,593 | ₩141,927 | +0.01% | 4090.4만 |
|---|
| 2026.07.30 | ₩142,060 | ₩142,327 | ₩141,993 | ₩142,140 | +0.06% | 3097.6만 |
|---|
| 2026.07.29 | ₩142,554 | ₩142,661 | ₩141,793 | ₩141,887 | -0.47% | 4452.3만 |
|---|
| 2026.07.28 | ₩142,421 | ₩142,848 | ₩142,354 | ₩142,701 | +0.20% | 2334.8만 |
|---|
| 2026.07.27 | ₩142,341 | ₩142,421 | ₩142,167 | ₩142,274 | -0.05% | 3369.8만 |
|---|
| 2026.07.24 | ₩141,700 | ₩142,247 | ₩141,700 | ₩141,900 | +0.14% | 2798만 |
|---|
| 2026.07.23 | ₩141,766 | ₩142,020 | ₩141,686 | ₩141,940 | +0.12% | 3569.1만 |
|---|
| 2026.07.22 | ₩142,608 | ₩142,701 | ₩142,421 | ₩142,488 | -0.08% | 2011.6만 |
|---|
| 2026.07.21 | ₩142,942 | ₩142,995 | ₩142,621 | ₩142,728 | -0.15% | 2603.3만 |
|---|
| 2026.07.20 | ₩143,636 | ₩143,676 | ₩143,075 | ₩143,129 | -0.35% | 2944.6만 |
|---|
| 2026.07.17 | ₩143,823 | ₩143,984 | ₩143,636 | ₩143,676 | -0.10% | 2576.2만 |
|---|
| 2026.07.16 | ₩143,396 | ₩143,690 | ₩143,276 | ₩143,596 | +0.14% | 3341.3만 |
|---|
| 2026.07.15 | ₩143,289 | ₩143,810 | ₩143,289 | ₩143,703 | +0.29% | 2717.9만 |
|---|
| 2026.07.14 | ₩143,142 | ₩143,449 | ₩142,955 | ₩143,209 | +0.05% | 3368.9만 |
|---|
| 2026.07.13 | ₩143,396 | ₩143,503 | ₩142,848 | ₩142,875 | -0.36% | 2993.6만 |
|---|
| 2026.07.10 | ₩143,890 | ₩143,890 | ₩143,356 | ₩143,543 | -0.24% | 3411.4만 |
|---|
| 2026.07.09 | ₩143,877 | ₩144,278 | ₩143,783 | ₩143,877 | 0.00% | 2461.3만 |
|---|
| 2026.07.08 | ₩143,837 | ₩143,930 | ₩143,449 | ₩143,823 | -0.01% | 3108.1만 |
|---|
| 2026.07.07 | ₩144,652 | ₩144,718 | ₩143,957 | ₩144,104 | -0.38% | 3202.5만 |
|---|
| 2026.07.06 | ₩145,079 | ₩145,173 | ₩144,852 | ₩145,159 | +0.06% | 1747.2만 |
|---|
| 2026.07.02 | ₩145,026 | ₩145,226 | ₩144,825 | ₩145,119 | +0.06% | 1840.6만 |
|---|
| 2026.07.01 | ₩144,718 | ₩145,146 | ₩144,612 | ₩144,879 | +0.11% | 2556.3만 |
|---|
| 2026.06.30 | ₩146,268 | ₩146,348 | ₩145,667 | ₩145,694 | -0.39% | 3266.5만 |
|---|
| 2026.06.29 | ₩146,428 | ₩146,588 | ₩146,321 | ₩146,535 | +0.07% | 4388.3만 |
|---|
| 2026.06.26 | ₩145,987 | ₩146,468 | ₩145,947 | ₩146,268 | +0.19% | 2603.4만 |
|---|
| 2026.06.25 | ₩146,375 | ₩146,548 | ₩146,161 | ₩146,268 | -0.07% | 3377.3만 |
|---|
| 2026.06.24 | ₩146,121 | ₩146,415 | ₩146,014 | ₩146,148 | +0.02% | 3146.2만 |
|---|
| 2026.06.23 | ₩145,306 | ₩145,760 | ₩145,226 | ₩145,480 | +0.12% | 2750.9만 |
|---|
| 2026.06.22 | ₩145,239 | ₩145,346 | ₩145,052 | ₩145,306 | +0.05% | 2255.7만 |
|---|
| 2026.06.18 | ₩146,188 | ₩146,214 | ₩145,640 | ₩145,694 | -0.34% | 4172.6만 |
|---|
| 2026.06.17 | ₩145,707 | ₩146,014 | ₩145,213 | ₩145,293 | -0.28% | 3107.9만 |
|---|
| 2026.06.16 | ₩145,747 | ₩146,041 | ₩145,667 | ₩145,760 | +0.01% | 2429.7만 |
|---|
| 2026.06.15 | ₩145,974 | ₩146,054 | ₩145,573 | ₩145,587 | -0.27% | 2704.1만 |
|---|
| 2026.06.12 | ₩145,440 | ₩145,694 | ₩145,119 | ₩145,613 | +0.12% | 2342.3만 |
|---|
| 2026.06.11 | ₩144,839 | ₩145,800 | ₩144,598 | ₩145,707 | +0.60% | 3484.9만 |
|---|
| 2026.06.10 | ₩144,732 | ₩144,945 | ₩144,371 | ₩144,478 | -0.18% | 2087만 |
|---|
| 2026.06.09 | ₩144,692 | ₩144,865 | ₩144,331 | ₩144,812 | +0.08% | 3792.5만 |
|---|
| 2026.06.08 | ₩144,839 | ₩144,919 | ₩144,304 | ₩144,344 | -0.34% | 2194.4만 |
|---|
| 2026.06.05 | ₩144,812 | ₩144,892 | ₩144,451 | ₩144,491 | -0.22% | 3079만 |
|---|
| 2026.06.04 | ₩145,440 | ₩145,560 | ₩145,333 | ₩145,400 | -0.03% | 1788.2만 |
|---|
| 2026.06.03 | ₩145,052 | ₩145,199 | ₩144,892 | ₩145,092 | +0.03% | 2401.9만 |
|---|
| 2026.06.02 | ₩145,680 | ₩145,787 | ₩145,453 | ₩145,493 | -0.13% | 1439.5만 |
|---|
| 2026.06.01 | ₩145,012 | ₩145,547 | ₩144,839 | ₩145,507 | +0.34% | 1929.8만 |
|---|
| 2026.05.29 | ₩146,121 | ₩146,401 | ₩145,987 | ₩146,081 | -0.03% | 2655.1만 |
|---|
| 2026.05.28 | ₩145,587 | ₩146,148 | ₩145,426 | ₩145,947 | +0.25% | 2417.7만 |
|---|
| 2026.05.27 | ₩145,480 | ₩145,694 | ₩145,360 | ₩145,507 | +0.02% | 1620.8만 |
|---|
| 2026.05.26 | ₩145,560 | ₩145,600 | ₩145,173 | ₩145,306 | -0.17% | 2373만 |
|---|
| 2026.05.22 | ₩144,972 | ₩144,972 | ₩144,398 | ₩144,758 | -0.15% | 1966.9만 |
|---|
| 2026.05.21 | ₩143,797 | ₩144,505 | ₩143,543 | ₩144,491 | +0.48% | 2544만 |
|---|
| 2026.05.20 | ₩143,156 | ₩144,371 | ₩143,156 | ₩144,197 | +0.73% | 3428.2만 |
|---|
| 2026.05.19 | ₩143,222 | ₩143,463 | ₩142,835 | ₩143,089 | -0.09% | 3696.6만 |
|---|
| 2026.05.18 | ₩144,211 | ₩144,411 | ₩143,596 | ₩143,810 | -0.28% | 3114.5만 |
|---|
| 2026.05.15 | ₩144,091 | ₩144,197 | ₩143,850 | ₩144,077 | -0.01% | 4971.8만 |
|---|
| 2026.05.14 | ₩145,453 | ₩145,520 | ₩144,972 | ₩144,999 | -0.31% | 1803.8만 |
|---|
| 2026.05.13 | ₩144,972 | ₩145,106 | ₩144,665 | ₩145,092 | +0.08% | 1908.3만 |
|---|
| 2026.05.12 | ₩145,079 | ₩145,146 | ₩144,865 | ₩145,012 | -0.05% | 2657.9만 |
|---|
| 2026.05.11 | ₩145,653 | ₩145,840 | ₩145,453 | ₩145,507 | -0.10% | 2305.1만 |
|---|
| 2026.05.08 | ₩145,800 | ₩145,987 | ₩145,720 | ₩145,867 | +0.05% | 1750.3만 |
|---|
| 2026.05.07 | ₩146,094 | ₩146,121 | ₩145,173 | ₩145,253 | -0.58% | 2418.5만 |
|---|
| 2026.05.06 | ₩145,840 | ₩146,027 | ₩145,734 | ₩145,854 | +0.01% | 2841.7만 |
|---|
| 2026.05.05 | ₩144,892 | ₩145,320 | ₩144,812 | ₩145,132 | +0.17% | 3361만 |
|---|
| 2026.05.04 | ₩144,879 | ₩144,892 | ₩144,157 | ₩144,598 | -0.19% | 2198.4만 |
|---|
| 2026.05.01 | ₩144,999 | ₩145,613 | ₩144,879 | ₩145,066 | +0.05% | 3475.6만 |
|---|
| 2026.04.30 | ₩145,453 | ₩145,694 | ₩145,253 | ₩145,400 | -0.04% | 4553.1만 |
|---|
| 2026.04.29 | ₩145,653 | ₩145,653 | ₩145,026 | ₩145,239 | -0.28% | 2180.1만 |
|---|
| 2026.04.28 | ₩145,694 | ₩146,054 | ₩145,533 | ₩146,054 | +0.25% | 2560.4만 |
|---|
| 2026.04.27 | ₩146,295 | ₩146,388 | ₩145,867 | ₩145,987 | -0.21% | 2183.3만 |
|---|
| 2026.04.24 | ₩146,268 | ₩146,575 | ₩146,027 | ₩146,401 | +0.09% | 2321.3만 |
|---|
| 2026.04.23 | ₩146,669 | ₩146,869 | ₩145,947 | ₩146,295 | -0.26% | 2566.9만 |
|---|
| 2026.04.22 | ₩146,882 | ₩147,083 | ₩146,642 | ₩146,695 | -0.13% | 1781.5만 |
|---|
| 2026.04.21 | ₩146,856 | ₩146,976 | ₩146,375 | ₩146,415 | -0.30% | 2600.8만 |
|---|
| 2026.04.20 | ₩146,989 | ₩147,096 | ₩146,669 | ₩146,976 | -0.01% | 1993.6만 |
|---|
| 2026.04.17 | ₩147,109 | ₩147,323 | ₩146,896 | ₩146,989 | -0.08% | 4476.8만 |
|---|
| 2026.04.16 | ₩146,949 | ₩146,963 | ₩146,148 | ₩146,174 | -0.53% | 2583.3만 |
|---|
| 2026.04.15 | ₩146,735 | ₩146,882 | ₩146,615 | ₩146,856 | +0.08% | 3007.4만 |
|---|
| 2026.04.14 | ₩146,562 | ₩147,043 | ₩146,495 | ₩146,909 | +0.24% | 2950.8만 |
|---|
| 2026.04.13 | ₩145,787 | ₩146,508 | ₩145,747 | ₩146,428 | +0.44% | 1990.4만 |
|---|
| 2026.04.10 | ₩146,228 | ₩146,335 | ₩145,800 | ₩145,867 | -0.25% | 2285.7만 |
|---|
| 2026.04.09 | ₩146,014 | ₩146,655 | ₩145,814 | ₩146,255 | +0.16% | 3912.2만 |
|---|
| 2026.04.08 | ₩146,909 | ₩146,936 | ₩145,987 | ₩146,255 | -0.45% | 6369.5만 |
|---|
| 2026.04.07 | ₩145,413 | ₩145,800 | ₩144,625 | ₩145,694 | +0.19% | 4125.9만 |
|---|
| 2026.04.06 | ₩145,426 | ₩145,947 | ₩145,426 | ₩145,533 | +0.07% | 2908.1만 |
|---|
| 2026.04.02 | ₩144,812 | ₩145,934 | ₩144,758 | ₩145,760 | +0.65% | 2714.9만 |
|---|
| 2026.04.01 | ₩144,919 | ₩145,533 | ₩144,919 | ₩145,146 | +0.16% | 3744.5만 |
|---|
| 2026.03.31 | ₩145,226 | ₩145,867 | ₩145,066 | ₩145,587 | +0.25% | 5788.4만 |
|---|
| 2026.03.30 | ₩144,852 | ₩145,052 | ₩144,531 | ₩144,678 | -0.12% | 4267.7만 |
|---|
| 2026.03.27 | ₩143,556 | ₩144,091 | ₩143,409 | ₩143,757 | +0.14% | 4257.9만 |
|---|
| 2026.03.26 | ₩144,638 | ₩145,039 | ₩144,051 | ₩144,104 | -0.37% | 4207.3만 |
|---|
| 2026.03.25 | ₩145,600 | ₩145,667 | ₩145,186 | ₩145,239 | -0.25% | 4861.6만 |
|---|
| 2026.03.24 | ₩144,358 | ₩145,106 | ₩144,197 | ₩144,718 | +0.25% | 4651.5만 |
|---|
| 2026.03.23 | ₩144,531 | ₩145,480 | ₩144,331 | ₩145,012 | +0.33% | 5451.3만 |
|---|
| 2026.03.20 | ₩145,186 | ₩145,333 | ₩143,930 | ₩144,064 | -0.77% | 6660.9만 |
|---|
| 2026.03.19 | ₩144,678 | ₩146,068 | ₩144,678 | ₩145,854 | +0.81% | 6027.1만 |
|---|
| 2026.03.18 | ₩145,774 | ₩146,027 | ₩145,213 | ₩145,213 | -0.38% | 6036만 |
|---|
| 2026.03.17 | ₩145,613 | ₩146,041 | ₩145,587 | ₩146,001 | +0.27% | 5395.4만 |
|---|
| 2026.03.16 | ₩145,466 | ₩145,640 | ₩145,012 | ₩145,186 | -0.19% | 6543만 |
|---|
| 2026.03.13 | ₩145,320 | ₩145,587 | ₩144,291 | ₩144,491 | -0.57% | 5460.5만 |
|---|
| 2026.03.12 | ₩145,547 | ₩145,573 | ₩144,732 | ₩145,026 | -0.36% | 7275만 |
|---|
| 2026.03.11 | ₩146,455 | ₩146,615 | ₩145,613 | ₩145,814 | -0.44% | 6652.4만 |
|---|
| 2026.03.10 | ₩147,470 | ₩147,871 | ₩147,003 | ₩147,016 | -0.31% | 7150.1만 |
|---|
| 2026.03.09 | ₩146,722 | ₩148,098 | ₩146,722 | ₩148,031 | +0.89% | 4431.2만 |
|---|
| 2026.03.06 | ₩146,882 | ₩147,630 | ₩146,629 | ₩147,150 | +0.18% | 5824.3만 |
|---|
| 2026.03.05 | ₩147,497 | ₩147,737 | ₩147,323 | ₩147,644 | +0.10% | 4731.8만 |
|---|
| 2026.03.04 | ₩148,178 | ₩148,499 | ₩148,044 | ₩148,232 | +0.04% | 4902.3만 |
|---|
| 2026.03.03 | ₩147,163 | ₩148,445 | ₩147,163 | ₩148,098 | +0.64% | 7877.5만 |
|---|
| 2026.03.02 | ₩148,058 | ₩148,245 | ₩147,844 | ₩148,165 | +0.07% | 5485.5만 |
|---|
| 2026.02.27 | ₩149,207 | ₩149,514 | ₩149,153 | ₩149,180 | -0.02% | 4834.4만 |
|---|
| 2026.02.26 | ₩149,126 | ₩149,260 | ₩148,993 | ₩149,233 | +0.07% | 3303.2만 |
|---|
| 2026.02.25 | ₩149,073 | ₩149,300 | ₩149,033 | ₩149,140 | +0.04% | 3368.2만 |
|---|
| 2026.02.24 | ₩149,113 | ₩149,260 | ₩148,899 | ₩149,180 | +0.04% | 3779.7만 |
|---|
| 2026.02.23 | ₩149,100 | ₩149,380 | ₩149,046 | ₩149,220 | +0.08% | 3332.4만 |
|---|
| 2026.02.20 | ₩149,100 | ₩149,193 | ₩148,806 | ₩149,060 | -0.03% | 4483.7만 |
|---|
| 2026.02.19 | ₩148,819 | ₩149,180 | ₩148,806 | ₩149,180 | +0.24% | 3039.4만 |
|---|
| 2026.02.18 | ₩149,033 | ₩149,247 | ₩148,953 | ₩149,060 | +0.02% | 4008.7만 |
|---|
| 2026.02.17 | ₩149,033 | ₩149,260 | ₩148,926 | ₩149,207 | +0.12% | 3313.3만 |
|---|
| 2026.02.13 | ₩149,006 | ₩149,073 | ₩148,833 | ₩149,060 | +0.04% | 3361만 |
|---|
| 2026.02.12 | ₩148,258 | ₩148,659 | ₩148,232 | ₩148,565 | +0.21% | 3972.4만 |
|---|
| 2026.02.11 | ₩147,777 | ₩148,151 | ₩147,737 | ₩147,871 | +0.06% | 2995.5만 |
|---|
| 2026.02.10 | ₩148,138 | ₩148,325 | ₩147,964 | ₩148,031 | -0.07% | 3451만 |
|---|
| 2026.02.09 | ₩147,430 | ₩147,751 | ₩147,323 | ₩147,684 | +0.17% | 2735.7만 |
|---|
| 2026.02.06 | ₩147,564 | ₩147,737 | ₩147,350 | ₩147,684 | +0.08% | 2902.2만 |
|---|
| 2026.02.05 | ₩147,190 | ₩147,657 | ₩147,096 | ₩147,604 | +0.28% | 2393만 |
|---|
| 2026.02.04 | ₩146,896 | ₩147,003 | ₩146,709 | ₩146,896 | 0.00% | 3134.4만 |
|---|
| 2026.02.03 | ₩146,989 | ₩147,123 | ₩146,802 | ₩147,083 | +0.06% | 3276.2만 |
|---|
| 2026.02.02 | ₩147,136 | ₩147,363 | ₩146,976 | ₩147,016 | -0.08% | 3548만 |
|---|
| 2026.01.30 | ₩147,737 | ₩147,924 | ₩147,630 | ₩147,697 | -0.03% | 3963.1만 |
|---|
| 2026.01.29 | ₩147,510 | ₩147,884 | ₩147,363 | ₩147,844 | +0.23% | 4581.6만 |
|---|
| 2026.01.28 | ₩147,884 | ₩147,924 | ₩147,550 | ₩147,804 | -0.05% | 3104.6만 |
|---|
| 2026.01.27 | ₩148,058 | ₩148,272 | ₩147,924 | ₩148,018 | -0.03% | 2716.6만 |
|---|
| 2026.01.26 | ₩148,338 | ₩148,432 | ₩148,125 | ₩148,178 | -0.11% | 2363만 |
|---|
| 2026.01.23 | ₩147,951 | ₩148,085 | ₩147,617 | ₩148,058 | +0.07% | 3061.5만 |
|---|
| 2026.01.22 | ₩147,711 | ₩148,098 | ₩147,577 | ₩147,964 | +0.17% | 3634.3만 |
|---|
| 2026.01.21 | ₩147,109 | ₩147,817 | ₩146,976 | ₩147,684 | +0.39% | 3861.7만 |
|---|
| 2026.01.20 | ₩146,735 | ₩147,136 | ₩146,682 | ₩146,802 | +0.05% | 4350만 |
|---|
| 2026.01.16 | ₩148,031 | ₩148,098 | ₩147,670 | ₩147,697 | -0.23% | 3876.2만 |
|---|
| 2026.01.15 | ₩148,512 | ₩148,539 | ₩148,058 | ₩148,125 | -0.26% | 3453.5만 |
|---|
| 2026.01.14 | ₩148,004 | ₩148,325 | ₩147,964 | ₩148,312 | +0.21% | 2725.2만 |
|---|
| 2026.01.13 | ₩147,884 | ₩147,991 | ₩147,644 | ₩147,938 | +0.04% | 3113.9만 |
|---|
| 2026.01.12 | ₩147,430 | ₩147,804 | ₩147,363 | ₩147,617 | +0.13% | 2899만 |
|---|
| 2026.01.09 | ₩147,363 | ₩147,844 | ₩147,230 | ₩147,791 | +0.29% | 2966만 |
|---|
| 2026.01.08 | ₩147,203 | ₩147,457 | ₩147,190 | ₩147,256 | +0.04% | 2639.6만 |
|---|
| 2026.01.07 | ₩147,938 | ₩148,004 | ₩147,644 | ₩147,670 | -0.18% | 2810.7만 |
|---|
| 2026.01.06 | ₩147,350 | ₩147,577 | ₩147,109 | ₩147,564 | +0.15% | 3103.7만 |
|---|
| 2026.01.05 | ₩147,337 | ₩147,617 | ₩147,163 | ₩147,564 | +0.15% | 2777.1만 |
|---|
| 2026.01.02 | ₩147,363 | ₩147,470 | ₩146,989 | ₩147,150 | -0.15% | 2567.6만 |
|---|
| 2025.12.31 | ₩147,644 | ₩147,777 | ₩147,190 | ₩147,190 | -0.31% | 1912.5만 |
|---|
| 2025.12.30 | ₩147,697 | ₩147,951 | ₩147,577 | ₩147,817 | +0.08% | 2148.6만 |
|---|
| 2025.12.29 | ₩147,857 | ₩147,991 | ₩147,724 | ₩147,991 | +0.09% | 1894.4만 |
|---|
| 2025.12.26 | ₩147,938 | ₩148,004 | ₩147,564 | ₩147,791 | -0.10% | 1058.9만 |
|---|
| 2025.12.24 | ₩147,510 | ₩147,804 | ₩147,390 | ₩147,804 | +0.20% | 640.1만 |
|---|
| 2025.12.23 | ₩146,816 | ₩147,296 | ₩146,735 | ₩147,230 | +0.28% | 1613.7만 |
|---|
| 2025.12.22 | ₩147,176 | ₩147,216 | ₩146,949 | ₩147,083 | -0.06% | 1733.5만 |
|---|
| 2025.12.19 | ₩147,310 | ₩147,390 | ₩147,069 | ₩147,109 | -0.14% | 2859.5만 |
|---|
| 2025.12.18 | ₩148,071 | ₩148,191 | ₩147,791 | ₩148,071 | 0.00% | 3184.4만 |
|---|
| 2025.12.17 | ₩147,510 | ₩147,711 | ₩147,403 | ₩147,510 | 0.00% | 2224.8만 |
|---|
| 2025.12.16 | ₩147,176 | ₩147,724 | ₩147,096 | ₩147,670 | +0.34% | 3169.3만 |
|---|
| 2025.12.15 | ₩147,644 | ₩147,751 | ₩147,230 | ₩147,337 | -0.21% | 2215.1만 |
|---|
| 2025.12.12 | ₩147,337 | ₩147,483 | ₩147,069 | ₩147,163 | -0.12% | 3904만 |
|---|
| 2025.12.11 | ₩148,525 | ₩148,686 | ₩147,991 | ₩148,058 | -0.31% | 4192.7만 |
|---|
| 2025.12.10 | ₩147,550 | ₩148,352 | ₩147,510 | ₩148,272 | +0.49% | 3401.9만 |
|---|
| 2025.12.09 | ₩148,085 | ₩148,111 | ₩147,470 | ₩147,590 | -0.33% | 2924만 |
|---|
| 2025.12.08 | ₩148,111 | ₩148,125 | ₩147,483 | ₩147,777 | -0.23% | 2881.5만 |
|---|
| 2025.12.05 | ₩148,298 | ₩148,312 | ₩147,871 | ₩148,085 | -0.14% | 2547만 |
|---|
| 2025.12.04 | ₩148,325 | ₩148,352 | ₩148,085 | ₩148,232 | -0.06% | 2984.7만 |
|---|
| 2025.12.03 | ₩148,272 | ₩148,632 | ₩148,205 | ₩148,499 | +0.15% | 2099.8만 |
|---|
| 2025.12.02 | ₩148,058 | ₩148,338 | ₩147,938 | ₩148,165 | +0.07% | 3495.5만 |
|---|
| 2025.12.01 | ₩147,964 | ₩148,125 | ₩147,817 | ₩148,071 | +0.07% | 2461만 |
|---|
| 2025.11.28 | ₩149,581 | ₩149,634 | ₩149,180 | ₩149,420 | -0.11% | 2547.1만 |
|---|
| 2025.11.26 | ₩149,167 | ₩149,688 | ₩148,993 | ₩149,674 | +0.34% | 2458.5만 |
|---|
| 2025.11.25 | ₩148,846 | ₩149,474 | ₩148,806 | ₩149,167 | +0.22% | 4756.1만 |
|---|
| 2025.11.24 | ₩148,512 | ₩148,752 | ₩148,392 | ₩148,752 | +0.16% | 2843.8만 |
|---|
| 2025.11.21 | ₩148,138 | ₩148,218 | ₩147,751 | ₩148,165 | +0.02% | 4100.1만 |
|---|
| 2025.11.20 | ₩147,831 | ₩148,018 | ₩147,510 | ₩147,644 | -0.13% | 4936.2만 |
|---|
| 2025.11.19 | ₩147,737 | ₩147,831 | ₩147,363 | ₩147,443 | -0.20% | 2914.5만 |
|---|
| 2025.11.18 | ₩147,617 | ₩147,711 | ₩147,283 | ₩147,430 | -0.13% | 3056.6만 |
|---|
| 2025.11.17 | ₩147,350 | ₩147,711 | ₩147,270 | ₩147,363 | +0.01% | 3434.3만 |
|---|
| 2025.11.14 | ₩147,791 | ₩147,911 | ₩147,256 | ₩147,270 | -0.35% | 3143.8만 |
|---|
| 2025.11.13 | ₩147,991 | ₩148,151 | ₩147,670 | ₩147,670 | -0.22% | 3412.6만 |
|---|
| 2025.11.12 | ₩148,459 | ₩148,525 | ₩148,272 | ₩148,405 | -0.04% | 3906.8만 |
|---|
| 2025.11.11 | ₩148,338 | ₩148,659 | ₩148,245 | ₩148,552 | +0.14% | 1128.3만 |
|---|
| 2025.11.10 | ₩147,964 | ₩148,138 | ₩147,884 | ₩147,964 | 0.00% | 4522.9만 |
|---|
| 2025.11.07 | ₩147,804 | ₩148,058 | ₩147,724 | ₩147,884 | +0.05% | 4267.2만 |
|---|
| 2025.11.06 | ₩148,004 | ₩148,178 | ₩147,911 | ₩148,178 | +0.12% | 3781.5만 |
|---|
| 2025.11.05 | ₩147,804 | ₩147,898 | ₩147,377 | ₩147,403 | -0.27% | 4325.8만 |
|---|
| 2025.11.04 | ₩147,550 | ₩148,218 | ₩147,537 | ₩147,844 | +0.20% | 6263.7만 |
|---|
| 2025.11.03 | ₩147,724 | ₩147,764 | ₩147,470 | ₩147,644 | -0.05% | 5337.2만 |
|---|
| 2025.10.31 | ₩149,313 | ₩149,313 | ₩148,525 | ₩148,579 | -0.49% | 5725.5만 |
|---|
| 2025.10.30 | ₩149,100 | ₩149,621 | ₩148,966 | ₩149,180 | +0.05% | 4604.5만 |
|---|
| 2025.10.29 | ₩150,756 | ₩150,796 | ₩149,861 | ₩149,981 | -0.51% | 3623.6만 |
|---|
| 2025.10.28 | ₩150,743 | ₩150,850 | ₩150,542 | ₩150,836 | +0.06% | 3423.6만 |
|---|
| 2025.10.27 | ₩150,556 | ₩150,850 | ₩150,342 | ₩150,823 | +0.18% | 2351.3만 |
|---|
| 2025.10.24 | ₩150,649 | ₩150,663 | ₩150,342 | ₩150,569 | -0.05% | 2947.5만 |
|---|
| 2025.10.23 | ₩150,302 | ₩150,529 | ₩150,222 | ₩150,315 | +0.01% | 2755.9만 |
|---|
| 2025.10.22 | ₩150,342 | ₩150,516 | ₩150,155 | ₩150,502 | +0.11% | 4100.4만 |
|---|
| 2025.10.21 | ₩150,703 | ₩150,796 | ₩150,342 | ₩150,355 | -0.23% | 2735.4만 |
|---|
| 2025.10.20 | ₩150,222 | ₩150,355 | ₩150,168 | ₩150,329 | +0.07% | 2636.1만 |
|---|
| 2025.10.17 | ₩149,995 | ₩150,035 | ₩149,754 | ₩149,875 | -0.08% | 3543.4만 |
|---|
| 2025.10.16 | ₩149,674 | ₩150,195 | ₩149,581 | ₩150,168 | +0.33% | 3985.8만 |
|---|
| 2025.10.15 | ₩149,955 | ₩150,275 | ₩149,487 | ₩149,741 | -0.14% | 4501.7만 |
|---|
| 2025.10.14 | ₩148,966 | ₩149,781 | ₩148,913 | ₩149,741 | +0.52% | 4397.5만 |
|---|
| 2025.10.13 | ₩148,806 | ₩149,340 | ₩148,712 | ₩149,247 | +0.30% | 1123.6만 |
|---|
| 2025.10.10 | ₩148,913 | ₩149,006 | ₩148,646 | ₩148,739 | -0.12% | 3914.6만 |
|---|