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 | ₩136,901 | ₩137,115 | ₩136,727 | ₩136,982 | +0.06% | 2843만 |
| 2026.10.08 | ₩136,527 | ₩137,155 | ₩136,420 | ₩137,062 | +0.39% | 3732만 |
| 2026.10.07 | ₩135,604 | ₩136,741 | ₩135,550 | ₩136,567 | +0.71% | 3008.9만 |
| 2026.10.06 | ₩136,460 | ₩136,875 | ₩136,380 | ₩136,620 | +0.12% | 2776만 |
| 2026.10.05 | ₩135,992 | ₩136,286 | ₩135,751 | ₩136,206 | +0.16% | 3260.6만 |
| 2026.10.02 | ₩136,928 | ₩137,169 | ₩136,032 | ₩136,206 | -0.53% | 4896.6만 |
| 2026.10.01 | ₩135,671 | ₩136,741 | ₩135,363 | ₩136,473 | +0.59% | 4820.4만 |
| 2026.09.30 | ₩137,129 | ₩137,182 | ₩136,513 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,674 |
| -0.33% |
| 4600만 |
| 2026.09.29 | ₩137,236 | ₩137,236 | ₩136,487 | ₩136,982 | -0.19% | 5543.6만 |
|---|
| 2026.09.28 | ₩137,155 | ₩137,369 | ₩136,674 | ₩137,062 | -0.07% | 4466.7만 |
|---|
| 2026.09.25 | ₩137,998 | ₩138,132 | ₩137,423 | ₩138,052 | +0.04% | 4404.4만 |
|---|
| 2026.09.24 | ₩138,908 | ₩139,095 | ₩137,918 | ₩137,971 | -0.67% | 4015.3만 |
|---|
| 2026.09.23 | ₩140,259 | ₩140,326 | ₩138,680 | ₩138,961 | -0.93% | 3510만 |
|---|
| 2026.09.22 | ₩140,606 | ₩140,700 | ₩140,299 | ₩140,566 | -0.03% | 2365.8만 |
|---|
| 2026.09.21 | ₩140,499 | ₩140,593 | ₩140,299 | ₩140,566 | +0.05% | 2307.7만 |
|---|
| 2026.09.18 | ₩140,165 | ₩140,205 | ₩139,831 | ₩140,045 | -0.09% | 2916.5만 |
|---|
| 2026.09.17 | ₩140,459 | ₩140,660 | ₩140,312 | ₩140,660 | +0.14% | 2964.4만 |
|---|
| 2026.09.16 | ₩139,924 | ₩140,540 | ₩139,630 | ₩139,710 | -0.15% | 3908.1만 |
|---|
| 2026.09.15 | ₩139,376 | ₩139,563 | ₩139,309 | ₩139,483 | +0.08% | 3071만 |
|---|
| 2026.09.14 | ₩139,443 | ₩139,978 | ₩139,175 | ₩139,510 | +0.05% | 3088.9만 |
|---|
| 2026.09.11 | ₩140,178 | ₩140,272 | ₩139,523 | ₩139,536 | -0.46% | 2793.4만 |
|---|
| 2026.09.10 | ₩140,098 | ₩140,219 | ₩139,550 | ₩139,590 | -0.36% | 3568.5만 |
|---|
| 2026.09.09 | ₩141,008 | ₩141,155 | ₩140,553 | ₩140,861 | -0.10% | 3413만 |
|---|
| 2026.09.08 | ₩141,422 | ₩141,422 | ₩140,874 | ₩141,088 | -0.24% | 1946.7만 |
|---|
| 2026.09.04 | ₩141,195 | ₩141,355 | ₩141,075 | ₩141,088 | -0.08% | 2042.9만 |
|---|
| 2026.09.03 | ₩141,382 | ₩141,476 | ₩141,075 | ₩141,115 | -0.19% | 1626.3만 |
|---|
| 2026.09.02 | ₩140,954 | ₩141,008 | ₩140,713 | ₩140,914 | -0.03% | 2669.1만 |
|---|
| 2026.09.01 | ₩141,141 | ₩141,409 | ₩140,727 | ₩140,740 | -0.28% | 3440만 |
|---|
| 2026.08.31 | ₩142,051 | ₩142,104 | ₩141,797 | ₩142,064 | +0.01% | 2934.5만 |
|---|
| 2026.08.28 | ₩142,787 | ₩143,054 | ₩142,198 | ₩142,252 | -0.37% | 2700.2만 |
|---|
| 2026.08.27 | ₩142,827 | ₩142,934 | ₩142,626 | ₩142,760 | -0.05% | 2180.7만 |
|---|
| 2026.08.26 | ₩142,720 | ₩142,854 | ₩142,573 | ₩142,827 | +0.07% | 1919.6만 |
|---|
| 2026.08.25 | ₩142,599 | ₩142,974 | ₩142,466 | ₩142,934 | +0.23% | 3096.7만 |
|---|
| 2026.08.24 | ₩141,944 | ₩142,225 | ₩141,917 | ₩142,024 | +0.06% | 2358.2만 |
|---|
| 2026.08.21 | ₩141,743 | ₩141,810 | ₩141,543 | ₩141,676 | -0.05% | 2426.4만 |
|---|
| 2026.08.20 | ₩141,824 | ₩142,185 | ₩141,730 | ₩141,864 | +0.03% | 2659.8만 |
|---|
| 2026.08.19 | ₩142,506 | ₩142,626 | ₩142,171 | ₩142,546 | +0.03% | 3726만 |
|---|
| 2026.08.18 | ₩141,101 | ₩141,663 | ₩141,008 | ₩141,569 | +0.33% | 3397.9만 |
|---|
| 2026.08.17 | ₩141,730 | ₩141,810 | ₩141,342 | ₩141,382 | -0.25% | 2557.9만 |
|---|
| 2026.08.14 | ₩142,305 | ₩142,372 | ₩141,810 | ₩141,944 | -0.25% | 2952.8만 |
|---|
| 2026.08.13 | ₩142,586 | ₩142,934 | ₩142,466 | ₩142,519 | -0.05% | 2574.1만 |
|---|
| 2026.08.12 | ₩142,252 | ₩142,305 | ₩141,904 | ₩141,944 | -0.22% | 2303.2만 |
|---|
| 2026.08.11 | ₩142,011 | ₩142,158 | ₩141,730 | ₩141,770 | -0.17% | 2471.7만 |
|---|
| 2026.08.10 | ₩142,145 | ₩142,225 | ₩141,690 | ₩141,730 | -0.29% | 2602.2만 |
|---|
| 2026.08.07 | ₩142,720 | ₩142,773 | ₩142,332 | ₩142,519 | -0.14% | 2280.4만 |
|---|
| 2026.08.06 | ₩142,345 | ₩142,466 | ₩142,118 | ₩142,265 | -0.06% | 3208만 |
|---|
| 2026.08.05 | ₩142,800 | ₩143,041 | ₩142,613 | ₩142,773 | -0.02% | 2460.2만 |
|---|
| 2026.08.04 | ₩142,492 | ₩142,827 | ₩142,426 | ₩142,800 | +0.22% | 3007.6만 |
|---|
| 2026.08.03 | ₩141,797 | ₩142,118 | ₩141,730 | ₩141,931 | +0.09% | 3000.3만 |
|---|
| 2026.07.31 | ₩142,104 | ₩142,252 | ₩141,783 | ₩142,118 | +0.01% | 4090.4만 |
|---|
| 2026.07.30 | ₩142,252 | ₩142,519 | ₩142,185 | ₩142,332 | +0.06% | 3097.6만 |
|---|
| 2026.07.29 | ₩142,747 | ₩142,854 | ₩141,984 | ₩142,078 | -0.47% | 4452.3만 |
|---|
| 2026.07.28 | ₩142,613 | ₩143,041 | ₩142,546 | ₩142,894 | +0.20% | 2334.8만 |
|---|
| 2026.07.27 | ₩142,533 | ₩142,613 | ₩142,359 | ₩142,466 | -0.05% | 3369.8만 |
|---|
| 2026.07.24 | ₩141,890 | ₩142,439 | ₩141,890 | ₩142,091 | +0.14% | 2798만 |
|---|
| 2026.07.23 | ₩141,957 | ₩142,212 | ₩141,877 | ₩142,131 | +0.12% | 3569.1만 |
|---|
| 2026.07.22 | ₩142,800 | ₩142,894 | ₩142,613 | ₩142,680 | -0.08% | 2011.6만 |
|---|
| 2026.07.21 | ₩143,134 | ₩143,188 | ₩142,813 | ₩142,920 | -0.15% | 2603.3만 |
|---|
| 2026.07.20 | ₩143,830 | ₩143,870 | ₩143,268 | ₩143,322 | -0.35% | 2944.6만 |
|---|
| 2026.07.17 | ₩144,017 | ₩144,178 | ₩143,830 | ₩143,870 | -0.10% | 2576.2만 |
|---|
| 2026.07.16 | ₩143,589 | ₩143,883 | ₩143,469 | ₩143,790 | +0.14% | 3341.3만 |
|---|
| 2026.07.15 | ₩143,482 | ₩144,004 | ₩143,482 | ₩143,897 | +0.29% | 2717.9만 |
|---|
| 2026.07.14 | ₩143,335 | ₩143,643 | ₩143,148 | ₩143,402 | +0.05% | 3368.9만 |
|---|
| 2026.07.13 | ₩143,589 | ₩143,696 | ₩143,041 | ₩143,068 | -0.36% | 2993.6만 |
|---|
| 2026.07.10 | ₩144,084 | ₩144,084 | ₩143,549 | ₩143,736 | -0.24% | 3411.4만 |
|---|
| 2026.07.09 | ₩144,071 | ₩144,472 | ₩143,977 | ₩144,071 | 0.00% | 2461.3만 |
|---|
| 2026.07.08 | ₩144,031 | ₩144,124 | ₩143,643 | ₩144,017 | -0.01% | 3108.1만 |
|---|
| 2026.07.07 | ₩144,847 | ₩144,913 | ₩144,151 | ₩144,298 | -0.38% | 3202.5만 |
|---|
| 2026.07.06 | ₩145,275 | ₩145,368 | ₩145,047 | ₩145,355 | +0.06% | 1747.2만 |
|---|
| 2026.07.02 | ₩145,221 | ₩145,422 | ₩145,020 | ₩145,315 | +0.06% | 1840.6만 |
|---|
| 2026.07.01 | ₩144,913 | ₩145,341 | ₩144,806 | ₩145,074 | +0.11% | 2556.3만 |
|---|
| 2026.06.30 | ₩146,465 | ₩146,545 | ₩145,863 | ₩145,890 | -0.39% | 3266.5만 |
|---|
| 2026.06.29 | ₩146,626 | ₩146,786 | ₩146,519 | ₩146,733 | +0.07% | 4388.3만 |
|---|
| 2026.06.26 | ₩146,184 | ₩146,666 | ₩146,144 | ₩146,465 | +0.19% | 2603.4만 |
|---|
| 2026.06.25 | ₩146,572 | ₩146,746 | ₩146,358 | ₩146,465 | -0.07% | 3377.3만 |
|---|
| 2026.06.24 | ₩146,318 | ₩146,612 | ₩146,211 | ₩146,345 | +0.02% | 3146.2만 |
|---|
| 2026.06.23 | ₩145,502 | ₩145,957 | ₩145,422 | ₩145,676 | +0.12% | 2750.9만 |
|---|
| 2026.06.22 | ₩145,435 | ₩145,542 | ₩145,248 | ₩145,502 | +0.05% | 2255.7만 |
|---|
| 2026.06.18 | ₩146,385 | ₩146,412 | ₩145,836 | ₩145,890 | -0.34% | 4172.6만 |
|---|
| 2026.06.17 | ₩145,903 | ₩146,211 | ₩145,408 | ₩145,489 | -0.28% | 3107.9만 |
|---|
| 2026.06.16 | ₩145,943 | ₩146,238 | ₩145,863 | ₩145,957 | +0.01% | 2429.7만 |
|---|
| 2026.06.15 | ₩146,171 | ₩146,251 | ₩145,769 | ₩145,783 | -0.27% | 2704.1만 |
|---|
| 2026.06.12 | ₩145,636 | ₩145,890 | ₩145,315 | ₩145,810 | +0.12% | 2342.3만 |
|---|
| 2026.06.11 | ₩145,034 | ₩145,997 | ₩144,793 | ₩145,903 | +0.60% | 3484.9만 |
|---|
| 2026.06.10 | ₩144,927 | ₩145,141 | ₩144,566 | ₩144,673 | -0.18% | 2087만 |
|---|
| 2026.06.09 | ₩144,887 | ₩145,061 | ₩144,526 | ₩145,007 | +0.08% | 3792.5만 |
|---|
| 2026.06.08 | ₩145,034 | ₩145,114 | ₩144,499 | ₩144,539 | -0.34% | 2194.4만 |
|---|
| 2026.06.05 | ₩145,007 | ₩145,087 | ₩144,646 | ₩144,686 | -0.22% | 3079만 |
|---|
| 2026.06.04 | ₩145,636 | ₩145,756 | ₩145,529 | ₩145,596 | -0.03% | 1788.2만 |
|---|
| 2026.06.03 | ₩145,248 | ₩145,395 | ₩145,087 | ₩145,288 | +0.03% | 2401.9만 |
|---|
| 2026.06.02 | ₩145,876 | ₩145,983 | ₩145,649 | ₩145,689 | -0.13% | 1439.5만 |
|---|
| 2026.06.01 | ₩145,208 | ₩145,743 | ₩145,034 | ₩145,703 | +0.34% | 1929.8만 |
|---|
| 2026.05.29 | ₩146,318 | ₩146,599 | ₩146,184 | ₩146,278 | -0.03% | 2655.1만 |
|---|
| 2026.05.28 | ₩145,783 | ₩146,345 | ₩145,622 | ₩146,144 | +0.25% | 2417.7만 |
|---|
| 2026.05.27 | ₩145,676 | ₩145,890 | ₩145,555 | ₩145,703 | +0.02% | 1620.8만 |
|---|
| 2026.05.26 | ₩145,756 | ₩145,796 | ₩145,368 | ₩145,502 | -0.17% | 2373만 |
|---|
| 2026.05.22 | ₩145,168 | ₩145,168 | ₩144,592 | ₩144,954 | -0.15% | 1966.9만 |
|---|
| 2026.05.21 | ₩143,990 | ₩144,699 | ₩143,736 | ₩144,686 | +0.48% | 2544만 |
|---|
| 2026.05.20 | ₩143,348 | ₩144,566 | ₩143,348 | ₩144,392 | +0.73% | 3428.2만 |
|---|
| 2026.05.19 | ₩143,415 | ₩143,656 | ₩143,027 | ₩143,282 | -0.09% | 3696.6만 |
|---|
| 2026.05.18 | ₩144,405 | ₩144,606 | ₩143,790 | ₩144,004 | -0.28% | 3114.5만 |
|---|
| 2026.05.15 | ₩144,285 | ₩144,392 | ₩144,044 | ₩144,271 | -0.01% | 4971.8만 |
|---|
| 2026.05.14 | ₩145,649 | ₩145,716 | ₩145,168 | ₩145,194 | -0.31% | 1803.8만 |
|---|
| 2026.05.13 | ₩145,168 | ₩145,301 | ₩144,860 | ₩145,288 | +0.08% | 1908.3만 |
|---|
| 2026.05.12 | ₩145,275 | ₩145,341 | ₩145,061 | ₩145,208 | -0.05% | 2657.9만 |
|---|
| 2026.05.11 | ₩145,850 | ₩146,037 | ₩145,649 | ₩145,703 | -0.10% | 2305.1만 |
|---|
| 2026.05.08 | ₩145,997 | ₩146,184 | ₩145,917 | ₩146,064 | +0.05% | 1750.3만 |
|---|
| 2026.05.07 | ₩146,291 | ₩146,318 | ₩145,368 | ₩145,448 | -0.58% | 2418.5만 |
|---|
| 2026.05.06 | ₩146,037 | ₩146,224 | ₩145,930 | ₩146,050 | +0.01% | 2841.7만 |
|---|
| 2026.05.05 | ₩145,087 | ₩145,515 | ₩145,007 | ₩145,328 | +0.17% | 3361만 |
|---|
| 2026.05.04 | ₩145,074 | ₩145,087 | ₩144,352 | ₩144,793 | -0.19% | 2198.4만 |
|---|
| 2026.05.01 | ₩145,194 | ₩145,810 | ₩145,074 | ₩145,261 | +0.05% | 3475.6만 |
|---|
| 2026.04.30 | ₩145,649 | ₩145,890 | ₩145,448 | ₩145,596 | -0.04% | 4553.1만 |
|---|
| 2026.04.29 | ₩145,850 | ₩145,850 | ₩145,221 | ₩145,435 | -0.28% | 2180.1만 |
|---|
| 2026.04.28 | ₩145,890 | ₩146,251 | ₩145,729 | ₩146,251 | +0.25% | 2560.4만 |
|---|
| 2026.04.27 | ₩146,492 | ₩146,585 | ₩146,064 | ₩146,184 | -0.21% | 2183.3만 |
|---|
| 2026.04.24 | ₩146,465 | ₩146,773 | ₩146,224 | ₩146,599 | +0.09% | 2321.3만 |
|---|
| 2026.04.23 | ₩146,866 | ₩147,067 | ₩146,144 | ₩146,492 | -0.26% | 2566.9만 |
|---|
| 2026.04.22 | ₩147,080 | ₩147,281 | ₩146,840 | ₩146,893 | -0.13% | 1781.5만 |
|---|
| 2026.04.21 | ₩147,054 | ₩147,174 | ₩146,572 | ₩146,612 | -0.30% | 2600.8만 |
|---|
| 2026.04.20 | ₩147,187 | ₩147,294 | ₩146,866 | ₩147,174 | -0.01% | 1993.6만 |
|---|
| 2026.04.17 | ₩147,308 | ₩147,522 | ₩147,094 | ₩147,187 | -0.08% | 4476.8만 |
|---|
| 2026.04.16 | ₩147,147 | ₩147,161 | ₩146,345 | ₩146,371 | -0.53% | 2583.3만 |
|---|
| 2026.04.15 | ₩146,933 | ₩147,080 | ₩146,813 | ₩147,054 | +0.08% | 3007.4만 |
|---|
| 2026.04.14 | ₩146,759 | ₩147,241 | ₩146,692 | ₩147,107 | +0.24% | 2950.8만 |
|---|
| 2026.04.13 | ₩145,983 | ₩146,706 | ₩145,943 | ₩146,626 | +0.44% | 1990.4만 |
|---|
| 2026.04.10 | ₩146,425 | ₩146,532 | ₩145,997 | ₩146,064 | -0.25% | 2285.7만 |
|---|
| 2026.04.09 | ₩146,211 | ₩146,853 | ₩146,010 | ₩146,452 | +0.16% | 3912.2만 |
|---|
| 2026.04.08 | ₩147,107 | ₩147,134 | ₩146,184 | ₩146,452 | -0.45% | 6369.5만 |
|---|
| 2026.04.07 | ₩145,609 | ₩145,997 | ₩144,820 | ₩145,890 | +0.19% | 4125.9만 |
|---|
| 2026.04.06 | ₩145,622 | ₩146,144 | ₩145,622 | ₩145,729 | +0.07% | 2908.1만 |
|---|
| 2026.04.02 | ₩145,007 | ₩146,131 | ₩144,954 | ₩145,957 | +0.65% | 2714.9만 |
|---|
| 2026.04.01 | ₩145,114 | ₩145,729 | ₩145,114 | ₩145,341 | +0.16% | 3744.5만 |
|---|
| 2026.03.31 | ₩145,422 | ₩146,064 | ₩145,261 | ₩145,783 | +0.25% | 5788.4만 |
|---|
| 2026.03.30 | ₩145,047 | ₩145,248 | ₩144,726 | ₩144,873 | -0.12% | 4267.7만 |
|---|
| 2026.03.27 | ₩143,750 | ₩144,285 | ₩143,603 | ₩143,950 | +0.14% | 4257.9만 |
|---|
| 2026.03.26 | ₩144,833 | ₩145,234 | ₩144,245 | ₩144,298 | -0.37% | 4207.3만 |
|---|
| 2026.03.25 | ₩145,796 | ₩145,863 | ₩145,382 | ₩145,435 | -0.25% | 4861.6만 |
|---|
| 2026.03.24 | ₩144,552 | ₩145,301 | ₩144,392 | ₩144,913 | +0.25% | 4651.5만 |
|---|
| 2026.03.23 | ₩144,726 | ₩145,676 | ₩144,526 | ₩145,208 | +0.33% | 5451.3만 |
|---|
| 2026.03.20 | ₩145,382 | ₩145,529 | ₩144,124 | ₩144,258 | -0.77% | 6660.9만 |
|---|
| 2026.03.19 | ₩144,873 | ₩146,264 | ₩144,873 | ₩146,050 | +0.81% | 6027.1만 |
|---|
| 2026.03.18 | ₩145,970 | ₩146,224 | ₩145,408 | ₩145,408 | -0.38% | 6036만 |
|---|
| 2026.03.17 | ₩145,810 | ₩146,238 | ₩145,783 | ₩146,197 | +0.27% | 5395.4만 |
|---|
| 2026.03.16 | ₩145,662 | ₩145,836 | ₩145,208 | ₩145,382 | -0.19% | 6543만 |
|---|
| 2026.03.13 | ₩145,515 | ₩145,783 | ₩144,485 | ₩144,686 | -0.57% | 5460.5만 |
|---|
| 2026.03.12 | ₩145,743 | ₩145,769 | ₩144,927 | ₩145,221 | -0.36% | 7275만 |
|---|
| 2026.03.11 | ₩146,652 | ₩146,813 | ₩145,810 | ₩146,010 | -0.44% | 6652.4만 |
|---|
| 2026.03.10 | ₩147,669 | ₩148,070 | ₩147,201 | ₩147,214 | -0.31% | 7150.1만 |
|---|
| 2026.03.09 | ₩146,920 | ₩148,297 | ₩146,920 | ₩148,231 | +0.89% | 4431.2만 |
|---|
| 2026.03.06 | ₩147,080 | ₩147,829 | ₩146,826 | ₩147,348 | +0.18% | 5824.3만 |
|---|
| 2026.03.05 | ₩147,696 | ₩147,936 | ₩147,522 | ₩147,843 | +0.10% | 4731.8만 |
|---|
| 2026.03.04 | ₩148,378 | ₩148,699 | ₩148,244 | ₩148,431 | +0.04% | 4902.3만 |
|---|
| 2026.03.03 | ₩147,361 | ₩148,645 | ₩147,361 | ₩148,297 | +0.64% | 7877.5만 |
|---|
| 2026.03.02 | ₩148,257 | ₩148,445 | ₩148,043 | ₩148,364 | +0.07% | 5485.5만 |
|---|
| 2026.02.27 | ₩149,408 | ₩149,715 | ₩149,354 | ₩149,381 | -0.02% | 4834.4만 |
|---|
| 2026.02.26 | ₩149,327 | ₩149,461 | ₩149,194 | ₩149,434 | +0.07% | 3303.2만 |
|---|
| 2026.02.25 | ₩149,274 | ₩149,501 | ₩149,234 | ₩149,341 | +0.04% | 3368.2만 |
|---|
| 2026.02.24 | ₩149,314 | ₩149,461 | ₩149,100 | ₩149,381 | +0.04% | 3779.7만 |
|---|
| 2026.02.23 | ₩149,301 | ₩149,582 | ₩149,247 | ₩149,421 | +0.08% | 3332.4만 |
|---|
| 2026.02.20 | ₩149,301 | ₩149,394 | ₩149,006 | ₩149,261 | -0.03% | 4483.7만 |
|---|
| 2026.02.19 | ₩149,020 | ₩149,381 | ₩149,006 | ₩149,381 | +0.24% | 3039.4만 |
|---|
| 2026.02.18 | ₩149,234 | ₩149,448 | ₩149,154 | ₩149,261 | +0.02% | 4008.7만 |
|---|
| 2026.02.17 | ₩149,234 | ₩149,461 | ₩149,127 | ₩149,408 | +0.12% | 3313.3만 |
|---|
| 2026.02.13 | ₩149,207 | ₩149,274 | ₩149,033 | ₩149,261 | +0.04% | 3361만 |
|---|
| 2026.02.12 | ₩148,458 | ₩148,859 | ₩148,431 | ₩148,766 | +0.21% | 3972.4만 |
|---|
| 2026.02.11 | ₩147,976 | ₩148,351 | ₩147,936 | ₩148,070 | +0.06% | 2995.5만 |
|---|
| 2026.02.10 | ₩148,338 | ₩148,525 | ₩148,164 | ₩148,231 | -0.07% | 3451만 |
|---|
| 2026.02.09 | ₩147,629 | ₩147,950 | ₩147,522 | ₩147,883 | +0.17% | 2735.7만 |
|---|
| 2026.02.06 | ₩147,762 | ₩147,936 | ₩147,548 | ₩147,883 | +0.08% | 2902.2만 |
|---|
| 2026.02.05 | ₩147,388 | ₩147,856 | ₩147,294 | ₩147,803 | +0.28% | 2393만 |
|---|
| 2026.02.04 | ₩147,094 | ₩147,201 | ₩146,906 | ₩147,094 | 0.00% | 3134.4만 |
|---|
| 2026.02.03 | ₩147,187 | ₩147,321 | ₩147,000 | ₩147,281 | +0.06% | 3276.2만 |
|---|
| 2026.02.02 | ₩147,334 | ₩147,562 | ₩147,174 | ₩147,214 | -0.08% | 3548만 |
|---|
| 2026.01.30 | ₩147,936 | ₩148,124 | ₩147,829 | ₩147,896 | -0.03% | 3963.1만 |
|---|
| 2026.01.29 | ₩147,709 | ₩148,083 | ₩147,562 | ₩148,043 | +0.23% | 4581.6만 |
|---|
| 2026.01.28 | ₩148,083 | ₩148,124 | ₩147,749 | ₩148,003 | -0.05% | 3104.6만 |
|---|
| 2026.01.27 | ₩148,257 | ₩148,471 | ₩148,124 | ₩148,217 | -0.03% | 2716.6만 |
|---|
| 2026.01.26 | ₩148,538 | ₩148,632 | ₩148,324 | ₩148,378 | -0.11% | 2363만 |
|---|
| 2026.01.23 | ₩148,150 | ₩148,284 | ₩147,816 | ₩148,257 | +0.07% | 3061.5만 |
|---|
| 2026.01.22 | ₩147,910 | ₩148,297 | ₩147,776 | ₩148,164 | +0.17% | 3634.3만 |
|---|
| 2026.01.21 | ₩147,308 | ₩148,017 | ₩147,174 | ₩147,883 | +0.39% | 3861.7만 |
|---|
| 2026.01.20 | ₩146,933 | ₩147,334 | ₩146,880 | ₩147,000 | +0.05% | 4350만 |
|---|
| 2026.01.16 | ₩148,231 | ₩148,297 | ₩147,869 | ₩147,896 | -0.23% | 3876.2만 |
|---|
| 2026.01.15 | ₩148,712 | ₩148,739 | ₩148,257 | ₩148,324 | -0.26% | 3453.5만 |
|---|
| 2026.01.14 | ₩148,204 | ₩148,525 | ₩148,164 | ₩148,512 | +0.21% | 2725.2만 |
|---|
| 2026.01.13 | ₩148,083 | ₩148,190 | ₩147,843 | ₩148,137 | +0.04% | 3113.9만 |
|---|
| 2026.01.12 | ₩147,629 | ₩148,003 | ₩147,562 | ₩147,816 | +0.13% | 2899만 |
|---|
| 2026.01.09 | ₩147,562 | ₩148,043 | ₩147,428 | ₩147,990 | +0.29% | 2966만 |
|---|
| 2026.01.08 | ₩147,401 | ₩147,655 | ₩147,388 | ₩147,455 | +0.04% | 2639.6만 |
|---|
| 2026.01.07 | ₩148,137 | ₩148,204 | ₩147,843 | ₩147,869 | -0.18% | 2810.7만 |
|---|
| 2026.01.06 | ₩147,548 | ₩147,776 | ₩147,308 | ₩147,762 | +0.15% | 3103.7만 |
|---|
| 2026.01.05 | ₩147,535 | ₩147,816 | ₩147,361 | ₩147,762 | +0.15% | 2777.1만 |
|---|
| 2026.01.02 | ₩147,562 | ₩147,669 | ₩147,187 | ₩147,348 | -0.15% | 2567.6만 |
|---|
| 2025.12.31 | ₩147,843 | ₩147,976 | ₩147,388 | ₩147,388 | -0.31% | 1912.5만 |
|---|
| 2025.12.30 | ₩147,896 | ₩148,150 | ₩147,776 | ₩148,017 | +0.08% | 2148.6만 |
|---|
| 2025.12.29 | ₩148,057 | ₩148,190 | ₩147,923 | ₩148,190 | +0.09% | 1894.4만 |
|---|
| 2025.12.26 | ₩148,137 | ₩148,204 | ₩147,762 | ₩147,990 | -0.10% | 1058.9만 |
|---|
| 2025.12.24 | ₩147,709 | ₩148,003 | ₩147,589 | ₩148,003 | +0.20% | 640.1만 |
|---|
| 2025.12.23 | ₩147,013 | ₩147,495 | ₩146,933 | ₩147,428 | +0.28% | 1613.7만 |
|---|
| 2025.12.22 | ₩147,375 | ₩147,415 | ₩147,147 | ₩147,281 | -0.06% | 1733.5만 |
|---|
| 2025.12.19 | ₩147,508 | ₩147,589 | ₩147,268 | ₩147,308 | -0.14% | 2859.5만 |
|---|
| 2025.12.18 | ₩148,271 | ₩148,391 | ₩147,990 | ₩148,271 | 0.00% | 3184.4만 |
|---|
| 2025.12.17 | ₩147,709 | ₩147,910 | ₩147,602 | ₩147,709 | 0.00% | 2224.8만 |
|---|
| 2025.12.16 | ₩147,375 | ₩147,923 | ₩147,294 | ₩147,869 | +0.34% | 3169.3만 |
|---|
| 2025.12.15 | ₩147,843 | ₩147,950 | ₩147,428 | ₩147,535 | -0.21% | 2215.1만 |
|---|
| 2025.12.12 | ₩147,535 | ₩147,682 | ₩147,268 | ₩147,361 | -0.12% | 3904만 |
|---|
| 2025.12.11 | ₩148,726 | ₩148,886 | ₩148,190 | ₩148,257 | -0.31% | 4192.7만 |
|---|
| 2025.12.10 | ₩147,749 | ₩148,552 | ₩147,709 | ₩148,471 | +0.49% | 3401.9만 |
|---|
| 2025.12.09 | ₩148,284 | ₩148,311 | ₩147,669 | ₩147,789 | -0.33% | 2924만 |
|---|
| 2025.12.08 | ₩148,311 | ₩148,324 | ₩147,682 | ₩147,976 | -0.23% | 2881.5만 |
|---|
| 2025.12.05 | ₩148,498 | ₩148,512 | ₩148,070 | ₩148,284 | -0.14% | 2547만 |
|---|
| 2025.12.04 | ₩148,525 | ₩148,552 | ₩148,284 | ₩148,431 | -0.06% | 2984.7만 |
|---|
| 2025.12.03 | ₩148,471 | ₩148,833 | ₩148,404 | ₩148,699 | +0.15% | 2099.8만 |
|---|
| 2025.12.02 | ₩148,257 | ₩148,538 | ₩148,137 | ₩148,364 | +0.07% | 3495.5만 |
|---|
| 2025.12.01 | ₩148,164 | ₩148,324 | ₩148,017 | ₩148,271 | +0.07% | 2461만 |
|---|
| 2025.11.28 | ₩149,782 | ₩149,836 | ₩149,381 | ₩149,622 | -0.11% | 2547.1만 |
|---|
| 2025.11.26 | ₩149,368 | ₩149,889 | ₩149,194 | ₩149,876 | +0.34% | 2458.5만 |
|---|
| 2025.11.25 | ₩149,047 | ₩149,675 | ₩149,006 | ₩149,368 | +0.22% | 4756.1만 |
|---|
| 2025.11.24 | ₩148,712 | ₩148,953 | ₩148,592 | ₩148,953 | +0.16% | 2843.8만 |
|---|
| 2025.11.21 | ₩148,338 | ₩148,418 | ₩147,950 | ₩148,364 | +0.02% | 4100.1만 |
|---|
| 2025.11.20 | ₩148,030 | ₩148,217 | ₩147,709 | ₩147,843 | -0.13% | 4936.2만 |
|---|
| 2025.11.19 | ₩147,936 | ₩148,030 | ₩147,562 | ₩147,642 | -0.20% | 2914.5만 |
|---|
| 2025.11.18 | ₩147,816 | ₩147,910 | ₩147,482 | ₩147,629 | -0.13% | 3056.6만 |
|---|
| 2025.11.17 | ₩147,548 | ₩147,910 | ₩147,468 | ₩147,562 | +0.01% | 3434.3만 |
|---|
| 2025.11.14 | ₩147,990 | ₩148,110 | ₩147,455 | ₩147,468 | -0.35% | 3143.8만 |
|---|
| 2025.11.13 | ₩148,190 | ₩148,351 | ₩147,869 | ₩147,869 | -0.22% | 3412.6만 |
|---|
| 2025.11.12 | ₩148,659 | ₩148,726 | ₩148,471 | ₩148,605 | -0.04% | 3906.8만 |
|---|
| 2025.11.11 | ₩148,538 | ₩148,859 | ₩148,445 | ₩148,752 | +0.14% | 1128.3만 |
|---|
| 2025.11.10 | ₩148,164 | ₩148,338 | ₩148,083 | ₩148,164 | 0.00% | 4522.9만 |
|---|
| 2025.11.07 | ₩148,003 | ₩148,257 | ₩147,923 | ₩148,083 | +0.05% | 4267.2만 |
|---|
| 2025.11.06 | ₩148,204 | ₩148,378 | ₩148,110 | ₩148,378 | +0.12% | 3781.5만 |
|---|
| 2025.11.05 | ₩148,003 | ₩148,097 | ₩147,575 | ₩147,602 | -0.27% | 4325.8만 |
|---|
| 2025.11.04 | ₩147,749 | ₩148,418 | ₩147,736 | ₩148,043 | +0.20% | 6263.7만 |
|---|
| 2025.11.03 | ₩147,923 | ₩147,963 | ₩147,669 | ₩147,843 | -0.05% | 5337.2만 |
|---|
| 2025.10.31 | ₩149,515 | ₩149,515 | ₩148,726 | ₩148,779 | -0.49% | 5725.5만 |
|---|
| 2025.10.30 | ₩149,301 | ₩149,822 | ₩149,167 | ₩149,381 | +0.05% | 4604.5만 |
|---|
| 2025.10.29 | ₩150,959 | ₩150,999 | ₩150,063 | ₩150,183 | -0.51% | 3623.6만 |
|---|
| 2025.10.28 | ₩150,946 | ₩151,053 | ₩150,745 | ₩151,040 | +0.06% | 3423.6만 |
|---|
| 2025.10.27 | ₩150,759 | ₩151,053 | ₩150,545 | ₩151,026 | +0.18% | 2351.3만 |
|---|
| 2025.10.24 | ₩150,852 | ₩150,866 | ₩150,545 | ₩150,772 | -0.05% | 2947.5만 |
|---|
| 2025.10.23 | ₩150,504 | ₩150,732 | ₩150,424 | ₩150,518 | +0.01% | 2755.9만 |
|---|
| 2025.10.22 | ₩150,545 | ₩150,719 | ₩150,357 | ₩150,705 | +0.11% | 4100.4만 |
|---|
| 2025.10.21 | ₩150,906 | ₩150,999 | ₩150,545 | ₩150,558 | -0.23% | 2735.4만 |
|---|
| 2025.10.20 | ₩150,424 | ₩150,558 | ₩150,371 | ₩150,531 | +0.07% | 2636.1만 |
|---|
| 2025.10.17 | ₩150,197 | ₩150,237 | ₩149,956 | ₩150,076 | -0.08% | 3543.4만 |
|---|
| 2025.10.16 | ₩149,876 | ₩150,397 | ₩149,782 | ₩150,371 | +0.33% | 3985.8만 |
|---|
| 2025.10.15 | ₩150,157 | ₩150,478 | ₩149,689 | ₩149,943 | -0.14% | 4501.7만 |
|---|
| 2025.10.14 | ₩149,167 | ₩149,983 | ₩149,113 | ₩149,943 | +0.52% | 4397.5만 |
|---|
| 2025.10.13 | ₩149,006 | ₩149,541 | ₩148,913 | ₩149,448 | +0.30% | 1123.6만 |
|---|
| 2025.10.10 | ₩149,113 | ₩149,207 | ₩148,846 | ₩148,940 | -0.12% | 3914.6만 |
|---|