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 | ₩136,781 | ₩136,994 | ₩136,607 | ₩136,861 | +0.06% | 2843만 |
| 2026.10.08 | ₩136,406 | ₩137,034 | ₩136,299 | ₩136,941 | +0.39% | 3732만 |
| 2026.10.07 | ₩135,484 | ₩136,620 | ₩135,431 | ₩136,446 | +0.71% | 3008.9만 |
| 2026.10.06 | ₩136,340 | ₩136,754 | ₩136,259 | ₩136,500 | +0.12% | 2776만 |
| 2026.10.05 | ₩135,872 | ₩136,166 | ₩135,631 | ₩136,086 | +0.16% | 3260.6만 |
| 2026.10.02 | ₩136,807 | ₩137,048 | ₩135,912 | ₩136,086 | -0.53% | 4896.6만 |
| 2026.10.01 | ₩135,551 | ₩136,620 | ₩135,244 | ₩136,353 | +0.59% | 4820.4만 |
| 2026.09.30 | ₩137,008 | ₩137,061 | ₩136,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,553 |
| -0.33% |
| 4600만 |
| 2026.09.29 | ₩137,115 | ₩137,115 | ₩136,366 | ₩136,861 | -0.19% | 5543.6만 |
|---|
| 2026.09.28 | ₩137,034 | ₩137,248 | ₩136,553 | ₩136,941 | -0.07% | 4466.7만 |
|---|
| 2026.09.25 | ₩137,876 | ₩138,010 | ₩137,302 | ₩137,930 | +0.04% | 4404.4만 |
|---|
| 2026.09.24 | ₩138,785 | ₩138,972 | ₩137,796 | ₩137,850 | -0.67% | 4015.3만 |
|---|
| 2026.09.23 | ₩140,135 | ₩140,202 | ₩138,558 | ₩138,839 | -0.93% | 3510만 |
|---|
| 2026.09.22 | ₩140,482 | ₩140,576 | ₩140,175 | ₩140,442 | -0.03% | 2365.8만 |
|---|
| 2026.09.21 | ₩140,375 | ₩140,469 | ₩140,175 | ₩140,442 | +0.05% | 2307.7만 |
|---|
| 2026.09.18 | ₩140,041 | ₩140,081 | ₩139,707 | ₩139,921 | -0.09% | 2916.5만 |
|---|
| 2026.09.17 | ₩140,335 | ₩140,536 | ₩140,188 | ₩140,536 | +0.14% | 2964.4만 |
|---|
| 2026.09.16 | ₩139,801 | ₩140,416 | ₩139,507 | ₩139,587 | -0.15% | 3908.1만 |
|---|
| 2026.09.15 | ₩139,253 | ₩139,440 | ₩139,186 | ₩139,360 | +0.08% | 3071만 |
|---|
| 2026.09.14 | ₩139,320 | ₩139,854 | ₩139,052 | ₩139,387 | +0.05% | 3088.9만 |
|---|
| 2026.09.11 | ₩140,055 | ₩140,148 | ₩139,400 | ₩139,413 | -0.46% | 2793.4만 |
|---|
| 2026.09.10 | ₩139,975 | ₩140,095 | ₩139,427 | ₩139,467 | -0.36% | 3568.5만 |
|---|
| 2026.09.09 | ₩140,883 | ₩141,030 | ₩140,429 | ₩140,736 | -0.10% | 3413만 |
|---|
| 2026.09.08 | ₩141,298 | ₩141,298 | ₩140,750 | ₩140,963 | -0.24% | 1946.7만 |
|---|
| 2026.09.04 | ₩141,070 | ₩141,231 | ₩140,950 | ₩140,963 | -0.08% | 2042.9만 |
|---|
| 2026.09.03 | ₩141,257 | ₩141,351 | ₩140,950 | ₩140,990 | -0.19% | 1626.3만 |
|---|
| 2026.09.02 | ₩140,830 | ₩140,883 | ₩140,589 | ₩140,790 | -0.03% | 2669.1만 |
|---|
| 2026.09.01 | ₩141,017 | ₩141,284 | ₩140,603 | ₩140,616 | -0.28% | 3440만 |
|---|
| 2026.08.31 | ₩141,926 | ₩141,979 | ₩141,672 | ₩141,939 | +0.01% | 2934.5만 |
|---|
| 2026.08.28 | ₩142,661 | ₩142,928 | ₩142,073 | ₩142,126 | -0.37% | 2700.2만 |
|---|
| 2026.08.27 | ₩142,701 | ₩142,808 | ₩142,500 | ₩142,634 | -0.05% | 2180.7만 |
|---|
| 2026.08.26 | ₩142,594 | ₩142,728 | ₩142,447 | ₩142,701 | +0.07% | 1919.6만 |
|---|
| 2026.08.25 | ₩142,474 | ₩142,848 | ₩142,340 | ₩142,808 | +0.23% | 3096.7만 |
|---|
| 2026.08.24 | ₩141,819 | ₩142,099 | ₩141,792 | ₩141,899 | +0.06% | 2358.2만 |
|---|
| 2026.08.21 | ₩141,618 | ₩141,685 | ₩141,418 | ₩141,551 | -0.05% | 2426.4만 |
|---|
| 2026.08.20 | ₩141,698 | ₩142,059 | ₩141,605 | ₩141,739 | +0.03% | 2659.8만 |
|---|
| 2026.08.19 | ₩142,380 | ₩142,500 | ₩142,046 | ₩142,420 | +0.03% | 3726만 |
|---|
| 2026.08.18 | ₩140,977 | ₩141,538 | ₩140,883 | ₩141,445 | +0.33% | 3397.9만 |
|---|
| 2026.08.17 | ₩141,605 | ₩141,685 | ₩141,217 | ₩141,257 | -0.25% | 2557.9만 |
|---|
| 2026.08.14 | ₩142,180 | ₩142,246 | ₩141,685 | ₩141,819 | -0.25% | 2952.8만 |
|---|
| 2026.08.13 | ₩142,460 | ₩142,808 | ₩142,340 | ₩142,393 | -0.05% | 2574.1만 |
|---|
| 2026.08.12 | ₩142,126 | ₩142,180 | ₩141,779 | ₩141,819 | -0.22% | 2303.2만 |
|---|
| 2026.08.11 | ₩141,886 | ₩142,033 | ₩141,605 | ₩141,645 | -0.17% | 2471.7만 |
|---|
| 2026.08.10 | ₩142,019 | ₩142,099 | ₩141,565 | ₩141,605 | -0.29% | 2602.2만 |
|---|
| 2026.08.07 | ₩142,594 | ₩142,647 | ₩142,206 | ₩142,393 | -0.14% | 2280.4만 |
|---|
| 2026.08.06 | ₩142,220 | ₩142,340 | ₩141,993 | ₩142,140 | -0.06% | 3208만 |
|---|
| 2026.08.05 | ₩142,674 | ₩142,915 | ₩142,487 | ₩142,647 | -0.02% | 2460.2만 |
|---|
| 2026.08.04 | ₩142,367 | ₩142,701 | ₩142,300 | ₩142,674 | +0.22% | 3007.6만 |
|---|
| 2026.08.03 | ₩141,672 | ₩141,993 | ₩141,605 | ₩141,805 | +0.09% | 3000.3만 |
|---|
| 2026.07.31 | ₩141,979 | ₩142,126 | ₩141,658 | ₩141,993 | +0.01% | 4090.4만 |
|---|
| 2026.07.30 | ₩142,126 | ₩142,393 | ₩142,059 | ₩142,206 | +0.06% | 3097.6만 |
|---|
| 2026.07.29 | ₩142,621 | ₩142,728 | ₩141,859 | ₩141,952 | -0.47% | 4452.3만 |
|---|
| 2026.07.28 | ₩142,487 | ₩142,915 | ₩142,420 | ₩142,768 | +0.20% | 2334.8만 |
|---|
| 2026.07.27 | ₩142,407 | ₩142,487 | ₩142,233 | ₩142,340 | -0.05% | 3369.8만 |
|---|
| 2026.07.24 | ₩141,765 | ₩142,313 | ₩141,765 | ₩141,966 | +0.14% | 2798만 |
|---|
| 2026.07.23 | ₩141,832 | ₩142,086 | ₩141,752 | ₩142,006 | +0.12% | 3569.1만 |
|---|
| 2026.07.22 | ₩142,674 | ₩142,768 | ₩142,487 | ₩142,554 | -0.08% | 2011.6만 |
|---|
| 2026.07.21 | ₩143,008 | ₩143,062 | ₩142,687 | ₩142,794 | -0.15% | 2603.3만 |
|---|
| 2026.07.20 | ₩143,703 | ₩143,743 | ₩143,142 | ₩143,195 | -0.35% | 2944.6만 |
|---|
| 2026.07.17 | ₩143,890 | ₩144,051 | ₩143,703 | ₩143,743 | -0.10% | 2576.2만 |
|---|
| 2026.07.16 | ₩143,463 | ₩143,757 | ₩143,342 | ₩143,663 | +0.14% | 3341.3만 |
|---|
| 2026.07.15 | ₩143,356 | ₩143,877 | ₩143,356 | ₩143,770 | +0.29% | 2717.9만 |
|---|
| 2026.07.14 | ₩143,209 | ₩143,516 | ₩143,022 | ₩143,275 | +0.05% | 3368.9만 |
|---|
| 2026.07.13 | ₩143,463 | ₩143,569 | ₩142,915 | ₩142,941 | -0.36% | 2993.6만 |
|---|
| 2026.07.10 | ₩143,957 | ₩143,957 | ₩143,422 | ₩143,610 | -0.24% | 3411.4만 |
|---|
| 2026.07.09 | ₩143,944 | ₩144,345 | ₩143,850 | ₩143,944 | 0.00% | 2461.3만 |
|---|
| 2026.07.08 | ₩143,904 | ₩143,997 | ₩143,516 | ₩143,890 | -0.01% | 3108.1만 |
|---|
| 2026.07.07 | ₩144,719 | ₩144,786 | ₩144,024 | ₩144,171 | -0.38% | 3202.5만 |
|---|
| 2026.07.06 | ₩145,146 | ₩145,240 | ₩144,919 | ₩145,227 | +0.06% | 1747.2만 |
|---|
| 2026.07.02 | ₩145,093 | ₩145,293 | ₩144,892 | ₩145,186 | +0.06% | 1840.6만 |
|---|
| 2026.07.01 | ₩144,786 | ₩145,213 | ₩144,679 | ₩144,946 | +0.11% | 2556.3만 |
|---|
| 2026.06.30 | ₩146,336 | ₩146,416 | ₩145,734 | ₩145,761 | -0.39% | 3266.5만 |
|---|
| 2026.06.29 | ₩146,496 | ₩146,657 | ₩146,389 | ₩146,603 | +0.07% | 4388.3만 |
|---|
| 2026.06.26 | ₩146,055 | ₩146,536 | ₩146,015 | ₩146,336 | +0.19% | 2603.4만 |
|---|
| 2026.06.25 | ₩146,443 | ₩146,616 | ₩146,229 | ₩146,336 | -0.07% | 3377.3만 |
|---|
| 2026.06.24 | ₩146,189 | ₩146,483 | ₩146,082 | ₩146,216 | +0.02% | 3146.2만 |
|---|
| 2026.06.23 | ₩145,374 | ₩145,828 | ₩145,293 | ₩145,547 | +0.12% | 2750.9만 |
|---|
| 2026.06.22 | ₩145,307 | ₩145,414 | ₩145,120 | ₩145,374 | +0.05% | 2255.7만 |
|---|
| 2026.06.18 | ₩146,256 | ₩146,282 | ₩145,708 | ₩145,761 | -0.34% | 4172.6만 |
|---|
| 2026.06.17 | ₩145,775 | ₩146,082 | ₩145,280 | ₩145,360 | -0.28% | 3107.9만 |
|---|
| 2026.06.16 | ₩145,815 | ₩146,109 | ₩145,734 | ₩145,828 | +0.01% | 2429.7만 |
|---|
| 2026.06.15 | ₩146,042 | ₩146,122 | ₩145,641 | ₩145,654 | -0.27% | 2704.1만 |
|---|
| 2026.06.12 | ₩145,507 | ₩145,761 | ₩145,186 | ₩145,681 | +0.12% | 2342.3만 |
|---|
| 2026.06.11 | ₩144,906 | ₩145,868 | ₩144,665 | ₩145,775 | +0.60% | 3484.9만 |
|---|
| 2026.06.10 | ₩144,799 | ₩145,013 | ₩144,438 | ₩144,545 | -0.18% | 2087만 |
|---|
| 2026.06.09 | ₩144,759 | ₩144,933 | ₩144,398 | ₩144,879 | +0.08% | 3792.5만 |
|---|
| 2026.06.08 | ₩144,906 | ₩144,986 | ₩144,371 | ₩144,411 | -0.34% | 2194.4만 |
|---|
| 2026.06.05 | ₩144,879 | ₩144,959 | ₩144,518 | ₩144,558 | -0.22% | 3079만 |
|---|
| 2026.06.04 | ₩145,507 | ₩145,628 | ₩145,400 | ₩145,467 | -0.03% | 1788.2만 |
|---|
| 2026.06.03 | ₩145,120 | ₩145,267 | ₩144,959 | ₩145,160 | +0.03% | 2401.9만 |
|---|
| 2026.06.02 | ₩145,748 | ₩145,855 | ₩145,521 | ₩145,561 | -0.13% | 1439.5만 |
|---|
| 2026.06.01 | ₩145,080 | ₩145,614 | ₩144,906 | ₩145,574 | +0.34% | 1929.8만 |
|---|
| 2026.05.29 | ₩146,189 | ₩146,469 | ₩146,055 | ₩146,149 | -0.03% | 2655.1만 |
|---|
| 2026.05.28 | ₩145,654 | ₩146,216 | ₩145,494 | ₩146,015 | +0.25% | 2417.7만 |
|---|
| 2026.05.27 | ₩145,547 | ₩145,761 | ₩145,427 | ₩145,574 | +0.02% | 1620.8만 |
|---|
| 2026.05.26 | ₩145,628 | ₩145,668 | ₩145,240 | ₩145,374 | -0.17% | 2373만 |
|---|
| 2026.05.22 | ₩145,039 | ₩145,039 | ₩144,465 | ₩144,826 | -0.15% | 1966.9만 |
|---|
| 2026.05.21 | ₩143,863 | ₩144,572 | ₩143,610 | ₩144,558 | +0.48% | 2544만 |
|---|
| 2026.05.20 | ₩143,222 | ₩144,438 | ₩143,222 | ₩144,264 | +0.73% | 3428.2만 |
|---|
| 2026.05.19 | ₩143,289 | ₩143,529 | ₩142,901 | ₩143,155 | -0.09% | 3696.6만 |
|---|
| 2026.05.18 | ₩144,278 | ₩144,478 | ₩143,663 | ₩143,877 | -0.28% | 3114.5만 |
|---|
| 2026.05.15 | ₩144,157 | ₩144,264 | ₩143,917 | ₩144,144 | -0.01% | 4971.8만 |
|---|
| 2026.05.14 | ₩145,521 | ₩145,587 | ₩145,039 | ₩145,066 | -0.31% | 1803.8만 |
|---|
| 2026.05.13 | ₩145,039 | ₩145,173 | ₩144,732 | ₩145,160 | +0.08% | 1908.3만 |
|---|
| 2026.05.12 | ₩145,146 | ₩145,213 | ₩144,933 | ₩145,080 | -0.05% | 2657.9만 |
|---|
| 2026.05.11 | ₩145,721 | ₩145,908 | ₩145,521 | ₩145,574 | -0.10% | 2305.1만 |
|---|
| 2026.05.08 | ₩145,868 | ₩146,055 | ₩145,788 | ₩145,935 | +0.05% | 1750.3만 |
|---|
| 2026.05.07 | ₩146,162 | ₩146,189 | ₩145,240 | ₩145,320 | -0.58% | 2418.5만 |
|---|
| 2026.05.06 | ₩145,908 | ₩146,095 | ₩145,801 | ₩145,922 | +0.01% | 2841.7만 |
|---|
| 2026.05.05 | ₩144,959 | ₩145,387 | ₩144,879 | ₩145,200 | +0.17% | 3361만 |
|---|
| 2026.05.04 | ₩144,946 | ₩144,959 | ₩144,224 | ₩144,665 | -0.19% | 2198.4만 |
|---|
| 2026.05.01 | ₩145,066 | ₩145,681 | ₩144,946 | ₩145,133 | +0.05% | 3475.6만 |
|---|
| 2026.04.30 | ₩145,521 | ₩145,761 | ₩145,320 | ₩145,467 | -0.04% | 4553.1만 |
|---|
| 2026.04.29 | ₩145,721 | ₩145,721 | ₩145,093 | ₩145,307 | -0.28% | 2180.1만 |
|---|
| 2026.04.28 | ₩145,761 | ₩146,122 | ₩145,601 | ₩146,122 | +0.25% | 2560.4만 |
|---|
| 2026.04.27 | ₩146,363 | ₩146,456 | ₩145,935 | ₩146,055 | -0.21% | 2183.3만 |
|---|
| 2026.04.24 | ₩146,336 | ₩146,643 | ₩146,095 | ₩146,469 | +0.09% | 2321.3만 |
|---|
| 2026.04.23 | ₩146,737 | ₩146,937 | ₩146,015 | ₩146,363 | -0.26% | 2566.9만 |
|---|
| 2026.04.22 | ₩146,951 | ₩147,151 | ₩146,710 | ₩146,763 | -0.13% | 1781.5만 |
|---|
| 2026.04.21 | ₩146,924 | ₩147,044 | ₩146,443 | ₩146,483 | -0.30% | 2600.8만 |
|---|
| 2026.04.20 | ₩147,057 | ₩147,164 | ₩146,737 | ₩147,044 | -0.01% | 1993.6만 |
|---|
| 2026.04.17 | ₩147,178 | ₩147,392 | ₩146,964 | ₩147,057 | -0.08% | 4476.8만 |
|---|
| 2026.04.16 | ₩147,017 | ₩147,031 | ₩146,216 | ₩146,242 | -0.53% | 2583.3만 |
|---|
| 2026.04.15 | ₩146,804 | ₩146,951 | ₩146,683 | ₩146,924 | +0.08% | 3007.4만 |
|---|
| 2026.04.14 | ₩146,630 | ₩147,111 | ₩146,563 | ₩146,977 | +0.24% | 2950.8만 |
|---|
| 2026.04.13 | ₩145,855 | ₩146,576 | ₩145,815 | ₩146,496 | +0.44% | 1990.4만 |
|---|
| 2026.04.10 | ₩146,296 | ₩146,403 | ₩145,868 | ₩145,935 | -0.25% | 2285.7만 |
|---|
| 2026.04.09 | ₩146,082 | ₩146,723 | ₩145,881 | ₩146,322 | +0.16% | 3912.2만 |
|---|
| 2026.04.08 | ₩146,977 | ₩147,004 | ₩146,055 | ₩146,322 | -0.45% | 6369.5만 |
|---|
| 2026.04.07 | ₩145,481 | ₩145,868 | ₩144,692 | ₩145,761 | +0.19% | 4125.9만 |
|---|
| 2026.04.06 | ₩145,494 | ₩146,015 | ₩145,494 | ₩145,601 | +0.07% | 2908.1만 |
|---|
| 2026.04.02 | ₩144,879 | ₩146,002 | ₩144,826 | ₩145,828 | +0.65% | 2714.9만 |
|---|
| 2026.04.01 | ₩144,986 | ₩145,601 | ₩144,986 | ₩145,213 | +0.16% | 3744.5만 |
|---|
| 2026.03.31 | ₩145,293 | ₩145,935 | ₩145,133 | ₩145,654 | +0.25% | 5788.4만 |
|---|
| 2026.03.30 | ₩144,919 | ₩145,120 | ₩144,598 | ₩144,745 | -0.12% | 4267.7만 |
|---|
| 2026.03.27 | ₩143,623 | ₩144,157 | ₩143,476 | ₩143,823 | +0.14% | 4257.9만 |
|---|
| 2026.03.26 | ₩144,705 | ₩145,106 | ₩144,117 | ₩144,171 | -0.37% | 4207.3만 |
|---|
| 2026.03.25 | ₩145,668 | ₩145,734 | ₩145,253 | ₩145,307 | -0.25% | 4861.6만 |
|---|
| 2026.03.24 | ₩144,425 | ₩145,173 | ₩144,264 | ₩144,786 | +0.25% | 4651.5만 |
|---|
| 2026.03.23 | ₩144,598 | ₩145,547 | ₩144,398 | ₩145,080 | +0.33% | 5451.3만 |
|---|
| 2026.03.20 | ₩145,253 | ₩145,400 | ₩143,997 | ₩144,131 | -0.77% | 6660.9만 |
|---|
| 2026.03.19 | ₩144,745 | ₩146,135 | ₩144,745 | ₩145,922 | +0.81% | 6027.1만 |
|---|
| 2026.03.18 | ₩145,841 | ₩146,095 | ₩145,280 | ₩145,280 | -0.38% | 6036만 |
|---|
| 2026.03.17 | ₩145,681 | ₩146,109 | ₩145,654 | ₩146,069 | +0.27% | 5395.4만 |
|---|
| 2026.03.16 | ₩145,534 | ₩145,708 | ₩145,080 | ₩145,253 | -0.19% | 6543만 |
|---|
| 2026.03.13 | ₩145,387 | ₩145,654 | ₩144,358 | ₩144,558 | -0.57% | 5460.5만 |
|---|
| 2026.03.12 | ₩145,614 | ₩145,641 | ₩144,799 | ₩145,093 | -0.36% | 7275만 |
|---|
| 2026.03.11 | ₩146,523 | ₩146,683 | ₩145,681 | ₩145,881 | -0.44% | 6652.4만 |
|---|
| 2026.03.10 | ₩147,539 | ₩147,939 | ₩147,071 | ₩147,084 | -0.31% | 7150.1만 |
|---|
| 2026.03.09 | ₩146,790 | ₩148,167 | ₩146,790 | ₩148,100 | +0.89% | 4431.2만 |
|---|
| 2026.03.06 | ₩146,951 | ₩147,699 | ₩146,697 | ₩147,218 | +0.18% | 5824.3만 |
|---|
| 2026.03.05 | ₩147,565 | ₩147,806 | ₩147,392 | ₩147,712 | +0.10% | 4731.8만 |
|---|
| 2026.03.04 | ₩148,247 | ₩148,568 | ₩148,113 | ₩148,300 | +0.04% | 4902.3만 |
|---|
| 2026.03.03 | ₩147,231 | ₩148,514 | ₩147,231 | ₩148,167 | +0.64% | 7877.5만 |
|---|
| 2026.03.02 | ₩148,127 | ₩148,314 | ₩147,913 | ₩148,233 | +0.07% | 5485.5만 |
|---|
| 2026.02.27 | ₩149,276 | ₩149,583 | ₩149,222 | ₩149,249 | -0.02% | 4834.4만 |
|---|
| 2026.02.26 | ₩149,196 | ₩149,329 | ₩149,062 | ₩149,303 | +0.07% | 3303.2만 |
|---|
| 2026.02.25 | ₩149,142 | ₩149,369 | ₩149,102 | ₩149,209 | +0.04% | 3368.2만 |
|---|
| 2026.02.24 | ₩149,182 | ₩149,329 | ₩148,969 | ₩149,249 | +0.04% | 3779.7만 |
|---|
| 2026.02.23 | ₩149,169 | ₩149,450 | ₩149,116 | ₩149,289 | +0.08% | 3332.4만 |
|---|
| 2026.02.20 | ₩149,169 | ₩149,263 | ₩148,875 | ₩149,129 | -0.03% | 4483.7만 |
|---|
| 2026.02.19 | ₩148,888 | ₩149,249 | ₩148,875 | ₩149,249 | +0.24% | 3039.4만 |
|---|
| 2026.02.18 | ₩149,102 | ₩149,316 | ₩149,022 | ₩149,129 | +0.02% | 4008.7만 |
|---|
| 2026.02.17 | ₩149,102 | ₩149,329 | ₩148,995 | ₩149,276 | +0.12% | 3313.3만 |
|---|
| 2026.02.13 | ₩149,075 | ₩149,142 | ₩148,902 | ₩149,129 | +0.04% | 3361만 |
|---|
| 2026.02.12 | ₩148,327 | ₩148,728 | ₩148,300 | ₩148,634 | +0.21% | 3972.4만 |
|---|
| 2026.02.11 | ₩147,846 | ₩148,220 | ₩147,806 | ₩147,939 | +0.06% | 2995.5만 |
|---|
| 2026.02.10 | ₩148,207 | ₩148,394 | ₩148,033 | ₩148,100 | -0.07% | 3451만 |
|---|
| 2026.02.09 | ₩147,498 | ₩147,819 | ₩147,392 | ₩147,752 | +0.17% | 2735.7만 |
|---|
| 2026.02.06 | ₩147,632 | ₩147,806 | ₩147,418 | ₩147,752 | +0.08% | 2902.2만 |
|---|
| 2026.02.05 | ₩147,258 | ₩147,726 | ₩147,164 | ₩147,672 | +0.28% | 2393만 |
|---|
| 2026.02.04 | ₩146,964 | ₩147,071 | ₩146,777 | ₩146,964 | 0.00% | 3134.4만 |
|---|
| 2026.02.03 | ₩147,057 | ₩147,191 | ₩146,870 | ₩147,151 | +0.06% | 3276.2만 |
|---|
| 2026.02.02 | ₩147,204 | ₩147,432 | ₩147,044 | ₩147,084 | -0.08% | 3548만 |
|---|
| 2026.01.30 | ₩147,806 | ₩147,993 | ₩147,699 | ₩147,766 | -0.03% | 3963.1만 |
|---|
| 2026.01.29 | ₩147,579 | ₩147,953 | ₩147,432 | ₩147,913 | +0.23% | 4581.6만 |
|---|
| 2026.01.28 | ₩147,953 | ₩147,993 | ₩147,619 | ₩147,873 | -0.05% | 3104.6만 |
|---|
| 2026.01.27 | ₩148,127 | ₩148,340 | ₩147,993 | ₩148,086 | -0.03% | 2716.6만 |
|---|
| 2026.01.26 | ₩148,407 | ₩148,501 | ₩148,193 | ₩148,247 | -0.11% | 2363만 |
|---|
| 2026.01.23 | ₩148,020 | ₩148,153 | ₩147,686 | ₩148,127 | +0.07% | 3061.5만 |
|---|
| 2026.01.22 | ₩147,779 | ₩148,167 | ₩147,645 | ₩148,033 | +0.17% | 3634.3만 |
|---|
| 2026.01.21 | ₩147,178 | ₩147,886 | ₩147,044 | ₩147,752 | +0.39% | 3861.7만 |
|---|
| 2026.01.20 | ₩146,804 | ₩147,204 | ₩146,750 | ₩146,870 | +0.05% | 4350만 |
|---|
| 2026.01.16 | ₩148,100 | ₩148,167 | ₩147,739 | ₩147,766 | -0.23% | 3876.2만 |
|---|
| 2026.01.15 | ₩148,581 | ₩148,608 | ₩148,127 | ₩148,193 | -0.26% | 3453.5만 |
|---|
| 2026.01.14 | ₩148,073 | ₩148,394 | ₩148,033 | ₩148,380 | +0.21% | 2725.2만 |
|---|
| 2026.01.13 | ₩147,953 | ₩148,060 | ₩147,712 | ₩148,006 | +0.04% | 3113.9만 |
|---|
| 2026.01.12 | ₩147,498 | ₩147,873 | ₩147,432 | ₩147,686 | +0.13% | 2899만 |
|---|
| 2026.01.09 | ₩147,432 | ₩147,913 | ₩147,298 | ₩147,859 | +0.29% | 2966만 |
|---|
| 2026.01.08 | ₩147,271 | ₩147,525 | ₩147,258 | ₩147,325 | +0.04% | 2639.6만 |
|---|
| 2026.01.07 | ₩148,006 | ₩148,073 | ₩147,712 | ₩147,739 | -0.18% | 2810.7만 |
|---|
| 2026.01.06 | ₩147,418 | ₩147,645 | ₩147,178 | ₩147,632 | +0.15% | 3103.7만 |
|---|
| 2026.01.05 | ₩147,405 | ₩147,686 | ₩147,231 | ₩147,632 | +0.15% | 2777.1만 |
|---|
| 2026.01.02 | ₩147,432 | ₩147,539 | ₩147,057 | ₩147,218 | -0.15% | 2567.6만 |
|---|
| 2025.12.31 | ₩147,712 | ₩147,846 | ₩147,258 | ₩147,258 | -0.31% | 1912.5만 |
|---|
| 2025.12.30 | ₩147,766 | ₩148,020 | ₩147,645 | ₩147,886 | +0.08% | 2148.6만 |
|---|
| 2025.12.29 | ₩147,926 | ₩148,060 | ₩147,792 | ₩148,060 | +0.09% | 1894.4만 |
|---|
| 2025.12.26 | ₩148,006 | ₩148,073 | ₩147,632 | ₩147,859 | -0.10% | 1058.9만 |
|---|
| 2025.12.24 | ₩147,579 | ₩147,873 | ₩147,458 | ₩147,873 | +0.20% | 640.1만 |
|---|
| 2025.12.23 | ₩146,884 | ₩147,365 | ₩146,804 | ₩147,298 | +0.28% | 1613.7만 |
|---|
| 2025.12.22 | ₩147,245 | ₩147,285 | ₩147,017 | ₩147,151 | -0.06% | 1733.5만 |
|---|
| 2025.12.19 | ₩147,378 | ₩147,458 | ₩147,138 | ₩147,178 | -0.14% | 2859.5만 |
|---|
| 2025.12.18 | ₩148,140 | ₩148,260 | ₩147,859 | ₩148,140 | 0.00% | 3184.4만 |
|---|
| 2025.12.17 | ₩147,579 | ₩147,779 | ₩147,472 | ₩147,579 | 0.00% | 2224.8만 |
|---|
| 2025.12.16 | ₩147,245 | ₩147,792 | ₩147,164 | ₩147,739 | +0.34% | 3169.3만 |
|---|
| 2025.12.15 | ₩147,712 | ₩147,819 | ₩147,298 | ₩147,405 | -0.21% | 2215.1만 |
|---|
| 2025.12.12 | ₩147,405 | ₩147,552 | ₩147,138 | ₩147,231 | -0.12% | 3904만 |
|---|
| 2025.12.11 | ₩148,594 | ₩148,755 | ₩148,060 | ₩148,127 | -0.31% | 4192.7만 |
|---|
| 2025.12.10 | ₩147,619 | ₩148,421 | ₩147,579 | ₩148,340 | +0.49% | 3401.9만 |
|---|
| 2025.12.09 | ₩148,153 | ₩148,180 | ₩147,539 | ₩147,659 | -0.33% | 2924만 |
|---|
| 2025.12.08 | ₩148,180 | ₩148,193 | ₩147,552 | ₩147,846 | -0.23% | 2881.5만 |
|---|
| 2025.12.05 | ₩148,367 | ₩148,380 | ₩147,939 | ₩148,153 | -0.14% | 2547만 |
|---|
| 2025.12.04 | ₩148,394 | ₩148,421 | ₩148,153 | ₩148,300 | -0.06% | 2984.7만 |
|---|
| 2025.12.03 | ₩148,340 | ₩148,701 | ₩148,274 | ₩148,568 | +0.15% | 2099.8만 |
|---|
| 2025.12.02 | ₩148,127 | ₩148,407 | ₩148,006 | ₩148,233 | +0.07% | 3495.5만 |
|---|
| 2025.12.01 | ₩148,033 | ₩148,193 | ₩147,886 | ₩148,140 | +0.07% | 2461만 |
|---|
| 2025.11.28 | ₩149,650 | ₩149,704 | ₩149,249 | ₩149,490 | -0.11% | 2547.1만 |
|---|
| 2025.11.26 | ₩149,236 | ₩149,757 | ₩149,062 | ₩149,744 | +0.34% | 2458.5만 |
|---|
| 2025.11.25 | ₩148,915 | ₩149,543 | ₩148,875 | ₩149,236 | +0.22% | 4756.1만 |
|---|
| 2025.11.24 | ₩148,581 | ₩148,822 | ₩148,461 | ₩148,822 | +0.16% | 2843.8만 |
|---|
| 2025.11.21 | ₩148,207 | ₩148,287 | ₩147,819 | ₩148,233 | +0.02% | 4100.1만 |
|---|
| 2025.11.20 | ₩147,899 | ₩148,086 | ₩147,579 | ₩147,712 | -0.13% | 4936.2만 |
|---|
| 2025.11.19 | ₩147,806 | ₩147,899 | ₩147,432 | ₩147,512 | -0.20% | 2914.5만 |
|---|
| 2025.11.18 | ₩147,686 | ₩147,779 | ₩147,351 | ₩147,498 | -0.13% | 3056.6만 |
|---|
| 2025.11.17 | ₩147,418 | ₩147,779 | ₩147,338 | ₩147,432 | +0.01% | 3434.3만 |
|---|
| 2025.11.14 | ₩147,859 | ₩147,980 | ₩147,325 | ₩147,338 | -0.35% | 3143.8만 |
|---|
| 2025.11.13 | ₩148,060 | ₩148,220 | ₩147,739 | ₩147,739 | -0.22% | 3412.6만 |
|---|
| 2025.11.12 | ₩148,527 | ₩148,594 | ₩148,340 | ₩148,474 | -0.04% | 3906.8만 |
|---|
| 2025.11.11 | ₩148,407 | ₩148,728 | ₩148,314 | ₩148,621 | +0.14% | 1128.3만 |
|---|
| 2025.11.10 | ₩148,033 | ₩148,207 | ₩147,953 | ₩148,033 | 0.00% | 4522.9만 |
|---|
| 2025.11.07 | ₩147,873 | ₩148,127 | ₩147,792 | ₩147,953 | +0.05% | 4267.2만 |
|---|
| 2025.11.06 | ₩148,073 | ₩148,247 | ₩147,980 | ₩148,247 | +0.12% | 3781.5만 |
|---|
| 2025.11.05 | ₩147,873 | ₩147,966 | ₩147,445 | ₩147,472 | -0.27% | 4325.8만 |
|---|
| 2025.11.04 | ₩147,619 | ₩148,287 | ₩147,605 | ₩147,913 | +0.20% | 6263.7만 |
|---|
| 2025.11.03 | ₩147,792 | ₩147,833 | ₩147,539 | ₩147,712 | -0.05% | 5337.2만 |
|---|
| 2025.10.31 | ₩149,383 | ₩149,383 | ₩148,594 | ₩148,648 | -0.49% | 5725.5만 |
|---|
| 2025.10.30 | ₩149,169 | ₩149,690 | ₩149,035 | ₩149,249 | +0.05% | 4604.5만 |
|---|
| 2025.10.29 | ₩150,826 | ₩150,866 | ₩149,931 | ₩150,051 | -0.51% | 3623.6만 |
|---|
| 2025.10.28 | ₩150,813 | ₩150,920 | ₩150,612 | ₩150,906 | +0.06% | 3423.6만 |
|---|
| 2025.10.27 | ₩150,626 | ₩150,920 | ₩150,412 | ₩150,893 | +0.18% | 2351.3만 |
|---|
| 2025.10.24 | ₩150,719 | ₩150,733 | ₩150,412 | ₩150,639 | -0.05% | 2947.5만 |
|---|
| 2025.10.23 | ₩150,372 | ₩150,599 | ₩150,292 | ₩150,385 | +0.01% | 2755.9만 |
|---|
| 2025.10.22 | ₩150,412 | ₩150,586 | ₩150,225 | ₩150,572 | +0.11% | 4100.4만 |
|---|
| 2025.10.21 | ₩150,773 | ₩150,866 | ₩150,412 | ₩150,425 | -0.23% | 2735.4만 |
|---|
| 2025.10.20 | ₩150,292 | ₩150,425 | ₩150,238 | ₩150,398 | +0.07% | 2636.1만 |
|---|
| 2025.10.17 | ₩150,064 | ₩150,104 | ₩149,824 | ₩149,944 | -0.08% | 3543.4만 |
|---|
| 2025.10.16 | ₩149,744 | ₩150,265 | ₩149,650 | ₩150,238 | +0.33% | 3985.8만 |
|---|
| 2025.10.15 | ₩150,024 | ₩150,345 | ₩149,557 | ₩149,810 | -0.14% | 4501.7만 |
|---|
| 2025.10.14 | ₩149,035 | ₩149,851 | ₩148,982 | ₩149,810 | +0.52% | 4397.5만 |
|---|
| 2025.10.13 | ₩148,875 | ₩149,410 | ₩148,781 | ₩149,316 | +0.30% | 1123.6만 |
|---|
| 2025.10.10 | ₩148,982 | ₩149,075 | ₩148,715 | ₩148,808 | -0.12% | 3914.6만 |
|---|