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 | ₩137,024 | ₩137,238 | ₩136,850 | ₩137,104 | +0.06% | 2843만 |
| 2026.10.08 | ₩136,649 | ₩137,279 | ₩136,542 | ₩137,185 | +0.39% | 3732만 |
| 2026.10.07 | ₩135,726 | ₩136,863 | ₩135,672 | ₩136,689 | +0.71% | 3008.9만 |
| 2026.10.06 | ₩136,582 | ₩136,997 | ₩136,502 | ₩136,743 | +0.12% | 2776만 |
| 2026.10.05 | ₩136,114 | ₩136,408 | ₩135,873 | ₩136,328 | +0.16% | 3260.6만 |
| 2026.10.02 | ₩137,051 | ₩137,292 | ₩136,154 | ₩136,328 | -0.53% | 4896.6만 |
| 2026.10.01 | ₩135,792 | ₩136,863 | ₩135,485 | ₩136,596 | +0.59% | 4820.4만 |
| 2026.09.30 | ₩137,252 | ₩137,305 | ₩136,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,797 |
| -0.33% |
| 4600만 |
| 2026.09.29 | ₩137,359 | ₩137,359 | ₩136,609 | ₩137,104 | -0.19% | 5543.6만 |
|---|
| 2026.09.28 | ₩137,279 | ₩137,493 | ₩136,797 | ₩137,185 | -0.07% | 4466.7만 |
|---|
| 2026.09.25 | ₩138,122 | ₩138,256 | ₩137,546 | ₩138,175 | +0.04% | 4404.4만 |
|---|
| 2026.09.24 | ₩139,032 | ₩139,220 | ₩138,042 | ₩138,095 | -0.67% | 4015.3만 |
|---|
| 2026.09.23 | ₩140,384 | ₩140,451 | ₩138,805 | ₩139,086 | -0.93% | 3510만 |
|---|
| 2026.09.22 | ₩140,733 | ₩140,826 | ₩140,425 | ₩140,692 | -0.03% | 2365.8만 |
|---|
| 2026.09.21 | ₩140,625 | ₩140,719 | ₩140,425 | ₩140,692 | +0.05% | 2307.7만 |
|---|
| 2026.09.18 | ₩140,291 | ₩140,331 | ₩139,956 | ₩140,170 | -0.09% | 2916.5만 |
|---|
| 2026.09.17 | ₩140,585 | ₩140,786 | ₩140,438 | ₩140,786 | +0.14% | 2964.4만 |
|---|
| 2026.09.16 | ₩140,050 | ₩140,666 | ₩139,755 | ₩139,836 | -0.15% | 3908.1만 |
|---|
| 2026.09.15 | ₩139,501 | ₩139,688 | ₩139,434 | ₩139,608 | +0.08% | 3071만 |
|---|
| 2026.09.14 | ₩139,568 | ₩140,103 | ₩139,300 | ₩139,635 | +0.05% | 3088.9만 |
|---|
| 2026.09.11 | ₩140,304 | ₩140,398 | ₩139,648 | ₩139,662 | -0.46% | 2793.4만 |
|---|
| 2026.09.10 | ₩140,224 | ₩140,344 | ₩139,675 | ₩139,715 | -0.36% | 3568.5만 |
|---|
| 2026.09.09 | ₩141,134 | ₩141,281 | ₩140,679 | ₩140,987 | -0.10% | 3413만 |
|---|
| 2026.09.08 | ₩141,549 | ₩141,549 | ₩141,000 | ₩141,215 | -0.24% | 1946.7만 |
|---|
| 2026.09.04 | ₩141,322 | ₩141,482 | ₩141,201 | ₩141,215 | -0.08% | 2042.9만 |
|---|
| 2026.09.03 | ₩141,509 | ₩141,603 | ₩141,201 | ₩141,241 | -0.19% | 1626.3만 |
|---|
| 2026.09.02 | ₩141,081 | ₩141,134 | ₩140,840 | ₩141,040 | -0.03% | 2669.1만 |
|---|
| 2026.09.01 | ₩141,268 | ₩141,536 | ₩140,853 | ₩140,866 | -0.28% | 3440만 |
|---|
| 2026.08.31 | ₩142,178 | ₩142,232 | ₩141,924 | ₩142,192 | +0.01% | 2934.5만 |
|---|
| 2026.08.28 | ₩142,915 | ₩143,183 | ₩142,326 | ₩142,379 | -0.37% | 2700.2만 |
|---|
| 2026.08.27 | ₩142,955 | ₩143,062 | ₩142,754 | ₩142,888 | -0.05% | 2180.7만 |
|---|
| 2026.08.26 | ₩142,848 | ₩142,982 | ₩142,701 | ₩142,955 | +0.07% | 1919.6만 |
|---|
| 2026.08.25 | ₩142,727 | ₩143,102 | ₩142,593 | ₩143,062 | +0.23% | 3096.7만 |
|---|
| 2026.08.24 | ₩142,071 | ₩142,352 | ₩142,045 | ₩142,152 | +0.06% | 2358.2만 |
|---|
| 2026.08.21 | ₩141,871 | ₩141,937 | ₩141,670 | ₩141,804 | -0.05% | 2426.4만 |
|---|
| 2026.08.20 | ₩141,951 | ₩142,312 | ₩141,857 | ₩141,991 | +0.03% | 2659.8만 |
|---|
| 2026.08.19 | ₩142,634 | ₩142,754 | ₩142,299 | ₩142,674 | +0.03% | 3726만 |
|---|
| 2026.08.18 | ₩141,228 | ₩141,790 | ₩141,134 | ₩141,696 | +0.33% | 3397.9만 |
|---|
| 2026.08.17 | ₩141,857 | ₩141,937 | ₩141,469 | ₩141,509 | -0.25% | 2557.9만 |
|---|
| 2026.08.14 | ₩142,433 | ₩142,500 | ₩141,937 | ₩142,071 | -0.25% | 2952.8만 |
|---|
| 2026.08.13 | ₩142,714 | ₩143,062 | ₩142,593 | ₩142,647 | -0.05% | 2574.1만 |
|---|
| 2026.08.12 | ₩142,379 | ₩142,433 | ₩142,031 | ₩142,071 | -0.22% | 2303.2만 |
|---|
| 2026.08.11 | ₩142,138 | ₩142,286 | ₩141,857 | ₩141,897 | -0.17% | 2471.7만 |
|---|
| 2026.08.10 | ₩142,272 | ₩142,352 | ₩141,817 | ₩141,857 | -0.29% | 2602.2만 |
|---|
| 2026.08.07 | ₩142,848 | ₩142,901 | ₩142,460 | ₩142,647 | -0.14% | 2280.4만 |
|---|
| 2026.08.06 | ₩142,473 | ₩142,593 | ₩142,245 | ₩142,393 | -0.06% | 3208만 |
|---|
| 2026.08.05 | ₩142,928 | ₩143,169 | ₩142,741 | ₩142,901 | -0.02% | 2460.2만 |
|---|
| 2026.08.04 | ₩142,620 | ₩142,955 | ₩142,553 | ₩142,928 | +0.22% | 3007.6만 |
|---|
| 2026.08.03 | ₩141,924 | ₩142,245 | ₩141,857 | ₩142,058 | +0.09% | 3000.3만 |
|---|
| 2026.07.31 | ₩142,232 | ₩142,379 | ₩141,911 | ₩142,245 | +0.01% | 4090.4만 |
|---|
| 2026.07.30 | ₩142,379 | ₩142,647 | ₩142,312 | ₩142,460 | +0.06% | 3097.6만 |
|---|
| 2026.07.29 | ₩142,875 | ₩142,982 | ₩142,111 | ₩142,205 | -0.47% | 4452.3만 |
|---|
| 2026.07.28 | ₩142,741 | ₩143,169 | ₩142,674 | ₩143,022 | +0.20% | 2334.8만 |
|---|
| 2026.07.27 | ₩142,660 | ₩142,741 | ₩142,486 | ₩142,593 | -0.05% | 3369.8만 |
|---|
| 2026.07.24 | ₩142,018 | ₩142,567 | ₩142,018 | ₩142,219 | +0.14% | 2798만 |
|---|
| 2026.07.23 | ₩142,085 | ₩142,339 | ₩142,004 | ₩142,259 | +0.12% | 3569.1만 |
|---|
| 2026.07.22 | ₩142,928 | ₩143,022 | ₩142,741 | ₩142,808 | -0.08% | 2011.6만 |
|---|
| 2026.07.21 | ₩143,263 | ₩143,316 | ₩142,942 | ₩143,049 | -0.15% | 2603.3만 |
|---|
| 2026.07.20 | ₩143,959 | ₩143,999 | ₩143,397 | ₩143,450 | -0.35% | 2944.6만 |
|---|
| 2026.07.17 | ₩144,146 | ₩144,307 | ₩143,959 | ₩143,999 | -0.10% | 2576.2만 |
|---|
| 2026.07.16 | ₩143,718 | ₩144,013 | ₩143,598 | ₩143,919 | +0.14% | 3341.3만 |
|---|
| 2026.07.15 | ₩143,611 | ₩144,133 | ₩143,611 | ₩144,026 | +0.29% | 2717.9만 |
|---|
| 2026.07.14 | ₩143,464 | ₩143,772 | ₩143,276 | ₩143,531 | +0.05% | 3368.9만 |
|---|
| 2026.07.13 | ₩143,718 | ₩143,825 | ₩143,169 | ₩143,196 | -0.36% | 2993.6만 |
|---|
| 2026.07.10 | ₩144,213 | ₩144,213 | ₩143,678 | ₩143,865 | -0.24% | 3411.4만 |
|---|
| 2026.07.09 | ₩144,200 | ₩144,602 | ₩144,106 | ₩144,200 | 0.00% | 2461.3만 |
|---|
| 2026.07.08 | ₩144,160 | ₩144,254 | ₩143,772 | ₩144,146 | -0.01% | 3108.1만 |
|---|
| 2026.07.07 | ₩144,976 | ₩145,043 | ₩144,280 | ₩144,428 | -0.38% | 3202.5만 |
|---|
| 2026.07.06 | ₩145,405 | ₩145,499 | ₩145,177 | ₩145,485 | +0.06% | 1747.2만 |
|---|
| 2026.07.02 | ₩145,351 | ₩145,552 | ₩145,151 | ₩145,445 | +0.06% | 1840.6만 |
|---|
| 2026.07.01 | ₩145,043 | ₩145,472 | ₩144,936 | ₩145,204 | +0.11% | 2556.3만 |
|---|
| 2026.06.30 | ₩146,596 | ₩146,677 | ₩145,994 | ₩146,021 | -0.39% | 3266.5만 |
|---|
| 2026.06.29 | ₩146,757 | ₩146,918 | ₩146,650 | ₩146,864 | +0.07% | 4388.3만 |
|---|
| 2026.06.26 | ₩146,315 | ₩146,797 | ₩146,275 | ₩146,596 | +0.19% | 2603.4만 |
|---|
| 2026.06.25 | ₩146,704 | ₩146,878 | ₩146,489 | ₩146,596 | -0.07% | 3377.3만 |
|---|
| 2026.06.24 | ₩146,449 | ₩146,744 | ₩146,342 | ₩146,476 | +0.02% | 3146.2만 |
|---|
| 2026.06.23 | ₩145,632 | ₩146,088 | ₩145,552 | ₩145,807 | +0.12% | 2750.9만 |
|---|
| 2026.06.22 | ₩145,566 | ₩145,673 | ₩145,378 | ₩145,632 | +0.05% | 2255.7만 |
|---|
| 2026.06.18 | ₩146,516 | ₩146,543 | ₩145,967 | ₩146,021 | -0.34% | 4172.6만 |
|---|
| 2026.06.17 | ₩146,034 | ₩146,342 | ₩145,539 | ₩145,619 | -0.28% | 3107.9만 |
|---|
| 2026.06.16 | ₩146,074 | ₩146,369 | ₩145,994 | ₩146,088 | +0.01% | 2429.7만 |
|---|
| 2026.06.15 | ₩146,302 | ₩146,382 | ₩145,900 | ₩145,914 | -0.27% | 2704.1만 |
|---|
| 2026.06.12 | ₩145,766 | ₩146,021 | ₩145,445 | ₩145,940 | +0.12% | 2342.3만 |
|---|
| 2026.06.11 | ₩145,164 | ₩146,128 | ₩144,923 | ₩146,034 | +0.60% | 3484.9만 |
|---|
| 2026.06.10 | ₩145,057 | ₩145,271 | ₩144,695 | ₩144,802 | -0.18% | 2087만 |
|---|
| 2026.06.09 | ₩145,017 | ₩145,191 | ₩144,655 | ₩145,137 | +0.08% | 3792.5만 |
|---|
| 2026.06.08 | ₩145,164 | ₩145,244 | ₩144,628 | ₩144,669 | -0.34% | 2194.4만 |
|---|
| 2026.06.05 | ₩145,137 | ₩145,217 | ₩144,776 | ₩144,816 | -0.22% | 3079만 |
|---|
| 2026.06.04 | ₩145,766 | ₩145,887 | ₩145,659 | ₩145,726 | -0.03% | 1788.2만 |
|---|
| 2026.06.03 | ₩145,378 | ₩145,525 | ₩145,217 | ₩145,418 | +0.03% | 2401.9만 |
|---|
| 2026.06.02 | ₩146,007 | ₩146,114 | ₩145,780 | ₩145,820 | -0.13% | 1439.5만 |
|---|
| 2026.06.01 | ₩145,338 | ₩145,873 | ₩145,164 | ₩145,833 | +0.34% | 1929.8만 |
|---|
| 2026.05.29 | ₩146,449 | ₩146,730 | ₩146,315 | ₩146,409 | -0.03% | 2655.1만 |
|---|
| 2026.05.28 | ₩145,914 | ₩146,476 | ₩145,753 | ₩146,275 | +0.25% | 2417.7만 |
|---|
| 2026.05.27 | ₩145,807 | ₩146,021 | ₩145,686 | ₩145,833 | +0.02% | 1620.8만 |
|---|
| 2026.05.26 | ₩145,887 | ₩145,927 | ₩145,499 | ₩145,632 | -0.17% | 2373만 |
|---|
| 2026.05.22 | ₩145,298 | ₩145,298 | ₩144,722 | ₩145,084 | -0.15% | 1966.9만 |
|---|
| 2026.05.21 | ₩144,120 | ₩144,829 | ₩143,865 | ₩144,816 | +0.48% | 2544만 |
|---|
| 2026.05.20 | ₩143,477 | ₩144,695 | ₩143,477 | ₩144,521 | +0.73% | 3428.2만 |
|---|
| 2026.05.19 | ₩143,544 | ₩143,785 | ₩143,156 | ₩143,410 | -0.09% | 3696.6만 |
|---|
| 2026.05.18 | ₩144,535 | ₩144,736 | ₩143,919 | ₩144,133 | -0.28% | 3114.5만 |
|---|
| 2026.05.15 | ₩144,414 | ₩144,521 | ₩144,173 | ₩144,401 | -0.01% | 4971.8만 |
|---|
| 2026.05.14 | ₩145,780 | ₩145,847 | ₩145,298 | ₩145,325 | -0.31% | 1803.8만 |
|---|
| 2026.05.13 | ₩145,298 | ₩145,432 | ₩144,990 | ₩145,418 | +0.08% | 1908.3만 |
|---|
| 2026.05.12 | ₩145,405 | ₩145,472 | ₩145,191 | ₩145,338 | -0.05% | 2657.9만 |
|---|
| 2026.05.11 | ₩145,981 | ₩146,168 | ₩145,780 | ₩145,833 | -0.10% | 2305.1만 |
|---|
| 2026.05.08 | ₩146,128 | ₩146,315 | ₩146,048 | ₩146,195 | +0.05% | 1750.3만 |
|---|
| 2026.05.07 | ₩146,422 | ₩146,449 | ₩145,499 | ₩145,579 | -0.58% | 2418.5만 |
|---|
| 2026.05.06 | ₩146,168 | ₩146,355 | ₩146,061 | ₩146,181 | +0.01% | 2841.7만 |
|---|
| 2026.05.05 | ₩145,217 | ₩145,646 | ₩145,137 | ₩145,458 | +0.17% | 3361만 |
|---|
| 2026.05.04 | ₩145,204 | ₩145,217 | ₩144,481 | ₩144,923 | -0.19% | 2198.4만 |
|---|
| 2026.05.01 | ₩145,325 | ₩145,940 | ₩145,204 | ₩145,392 | +0.05% | 3475.6만 |
|---|
| 2026.04.30 | ₩145,780 | ₩146,021 | ₩145,579 | ₩145,726 | -0.04% | 4553.1만 |
|---|
| 2026.04.29 | ₩145,981 | ₩145,981 | ₩145,351 | ₩145,566 | -0.28% | 2180.1만 |
|---|
| 2026.04.28 | ₩146,021 | ₩146,382 | ₩145,860 | ₩146,382 | +0.25% | 2560.4만 |
|---|
| 2026.04.27 | ₩146,623 | ₩146,717 | ₩146,195 | ₩146,315 | -0.21% | 2183.3만 |
|---|
| 2026.04.24 | ₩146,596 | ₩146,904 | ₩146,355 | ₩146,730 | +0.09% | 2321.3만 |
|---|
| 2026.04.23 | ₩146,998 | ₩147,199 | ₩146,275 | ₩146,623 | -0.26% | 2566.9만 |
|---|
| 2026.04.22 | ₩147,212 | ₩147,413 | ₩146,971 | ₩147,025 | -0.13% | 1781.5만 |
|---|
| 2026.04.21 | ₩147,185 | ₩147,306 | ₩146,704 | ₩146,744 | -0.30% | 2600.8만 |
|---|
| 2026.04.20 | ₩147,319 | ₩147,426 | ₩146,998 | ₩147,306 | -0.01% | 1993.6만 |
|---|
| 2026.04.17 | ₩147,440 | ₩147,654 | ₩147,226 | ₩147,319 | -0.08% | 4476.8만 |
|---|
| 2026.04.16 | ₩147,279 | ₩147,293 | ₩146,476 | ₩146,503 | -0.53% | 2583.3만 |
|---|
| 2026.04.15 | ₩147,065 | ₩147,212 | ₩146,944 | ₩147,185 | +0.08% | 3007.4만 |
|---|
| 2026.04.14 | ₩146,891 | ₩147,373 | ₩146,824 | ₩147,239 | +0.24% | 2950.8만 |
|---|
| 2026.04.13 | ₩146,114 | ₩146,837 | ₩146,074 | ₩146,757 | +0.44% | 1990.4만 |
|---|
| 2026.04.10 | ₩146,556 | ₩146,663 | ₩146,128 | ₩146,195 | -0.25% | 2285.7만 |
|---|
| 2026.04.09 | ₩146,342 | ₩146,985 | ₩146,141 | ₩146,583 | +0.16% | 3912.2만 |
|---|
| 2026.04.08 | ₩147,239 | ₩147,266 | ₩146,315 | ₩146,583 | -0.45% | 6369.5만 |
|---|
| 2026.04.07 | ₩145,740 | ₩146,128 | ₩144,950 | ₩146,021 | +0.19% | 4125.9만 |
|---|
| 2026.04.06 | ₩145,753 | ₩146,275 | ₩145,753 | ₩145,860 | +0.07% | 2908.1만 |
|---|
| 2026.04.02 | ₩145,137 | ₩146,262 | ₩145,084 | ₩146,088 | +0.65% | 2714.9만 |
|---|
| 2026.04.01 | ₩145,244 | ₩145,860 | ₩145,244 | ₩145,472 | +0.16% | 3744.5만 |
|---|
| 2026.03.31 | ₩145,552 | ₩146,195 | ₩145,392 | ₩145,914 | +0.25% | 5788.4만 |
|---|
| 2026.03.30 | ₩145,177 | ₩145,378 | ₩144,856 | ₩145,003 | -0.12% | 4267.7만 |
|---|
| 2026.03.27 | ₩143,879 | ₩144,414 | ₩143,731 | ₩144,080 | +0.14% | 4257.9만 |
|---|
| 2026.03.26 | ₩144,963 | ₩145,365 | ₩144,374 | ₩144,428 | -0.37% | 4207.3만 |
|---|
| 2026.03.25 | ₩145,927 | ₩145,994 | ₩145,512 | ₩145,566 | -0.25% | 4861.6만 |
|---|
| 2026.03.24 | ₩144,682 | ₩145,432 | ₩144,521 | ₩145,043 | +0.25% | 4651.5만 |
|---|
| 2026.03.23 | ₩144,856 | ₩145,807 | ₩144,655 | ₩145,338 | +0.33% | 5451.3만 |
|---|
| 2026.03.20 | ₩145,512 | ₩145,659 | ₩144,254 | ₩144,387 | -0.77% | 6660.9만 |
|---|
| 2026.03.19 | ₩145,003 | ₩146,396 | ₩145,003 | ₩146,181 | +0.81% | 6027.1만 |
|---|
| 2026.03.18 | ₩146,101 | ₩146,355 | ₩145,539 | ₩145,539 | -0.38% | 6036만 |
|---|
| 2026.03.17 | ₩145,940 | ₩146,369 | ₩145,914 | ₩146,329 | +0.27% | 5395.4만 |
|---|
| 2026.03.16 | ₩145,793 | ₩145,967 | ₩145,338 | ₩145,512 | -0.19% | 6543만 |
|---|
| 2026.03.13 | ₩145,646 | ₩145,914 | ₩144,615 | ₩144,816 | -0.57% | 5460.5만 |
|---|
| 2026.03.12 | ₩145,873 | ₩145,900 | ₩145,057 | ₩145,351 | -0.36% | 7275만 |
|---|
| 2026.03.11 | ₩146,784 | ₩146,944 | ₩145,940 | ₩146,141 | -0.44% | 6652.4만 |
|---|
| 2026.03.10 | ₩147,801 | ₩148,203 | ₩147,333 | ₩147,346 | -0.31% | 7150.1만 |
|---|
| 2026.03.09 | ₩147,052 | ₩148,431 | ₩147,052 | ₩148,364 | +0.89% | 4431.2만 |
|---|
| 2026.03.06 | ₩147,212 | ₩147,962 | ₩146,958 | ₩147,480 | +0.18% | 5824.3만 |
|---|
| 2026.03.05 | ₩147,828 | ₩148,069 | ₩147,654 | ₩147,975 | +0.10% | 4731.8만 |
|---|
| 2026.03.04 | ₩148,511 | ₩148,832 | ₩148,377 | ₩148,564 | +0.04% | 4902.3만 |
|---|
| 2026.03.03 | ₩147,493 | ₩148,779 | ₩147,493 | ₩148,431 | +0.64% | 7877.5만 |
|---|
| 2026.03.02 | ₩148,390 | ₩148,578 | ₩148,176 | ₩148,497 | +0.07% | 5485.5만 |
|---|
| 2026.02.27 | ₩149,542 | ₩149,850 | ₩149,488 | ₩149,515 | -0.02% | 4834.4만 |
|---|
| 2026.02.26 | ₩149,461 | ₩149,595 | ₩149,328 | ₩149,569 | +0.07% | 3303.2만 |
|---|
| 2026.02.25 | ₩149,408 | ₩149,635 | ₩149,368 | ₩149,475 | +0.04% | 3368.2만 |
|---|
| 2026.02.24 | ₩149,448 | ₩149,595 | ₩149,234 | ₩149,515 | +0.04% | 3779.7만 |
|---|
| 2026.02.23 | ₩149,435 | ₩149,716 | ₩149,381 | ₩149,555 | +0.08% | 3332.4만 |
|---|
| 2026.02.20 | ₩149,435 | ₩149,528 | ₩149,140 | ₩149,394 | -0.03% | 4483.7만 |
|---|
| 2026.02.19 | ₩149,153 | ₩149,515 | ₩149,140 | ₩149,515 | +0.24% | 3039.4만 |
|---|
| 2026.02.18 | ₩149,368 | ₩149,582 | ₩149,287 | ₩149,394 | +0.02% | 4008.7만 |
|---|
| 2026.02.17 | ₩149,368 | ₩149,595 | ₩149,261 | ₩149,542 | +0.12% | 3313.3만 |
|---|
| 2026.02.13 | ₩149,341 | ₩149,408 | ₩149,167 | ₩149,394 | +0.04% | 3361만 |
|---|
| 2026.02.12 | ₩148,591 | ₩148,993 | ₩148,564 | ₩148,899 | +0.21% | 3972.4만 |
|---|
| 2026.02.11 | ₩148,109 | ₩148,484 | ₩148,069 | ₩148,203 | +0.06% | 2995.5만 |
|---|
| 2026.02.10 | ₩148,471 | ₩148,658 | ₩148,297 | ₩148,364 | -0.07% | 3451만 |
|---|
| 2026.02.09 | ₩147,761 | ₩148,082 | ₩147,654 | ₩148,016 | +0.17% | 2735.7만 |
|---|
| 2026.02.06 | ₩147,895 | ₩148,069 | ₩147,681 | ₩148,016 | +0.08% | 2902.2만 |
|---|
| 2026.02.05 | ₩147,520 | ₩147,989 | ₩147,426 | ₩147,935 | +0.28% | 2393만 |
|---|
| 2026.02.04 | ₩147,226 | ₩147,333 | ₩147,038 | ₩147,226 | 0.00% | 3134.4만 |
|---|
| 2026.02.03 | ₩147,319 | ₩147,453 | ₩147,132 | ₩147,413 | +0.06% | 3276.2만 |
|---|
| 2026.02.02 | ₩147,467 | ₩147,694 | ₩147,306 | ₩147,346 | -0.08% | 3548만 |
|---|
| 2026.01.30 | ₩148,069 | ₩148,256 | ₩147,962 | ₩148,029 | -0.03% | 3963.1만 |
|---|
| 2026.01.29 | ₩147,841 | ₩148,216 | ₩147,694 | ₩148,176 | +0.23% | 4581.6만 |
|---|
| 2026.01.28 | ₩148,216 | ₩148,256 | ₩147,882 | ₩148,136 | -0.05% | 3104.6만 |
|---|
| 2026.01.27 | ₩148,390 | ₩148,605 | ₩148,256 | ₩148,350 | -0.03% | 2716.6만 |
|---|
| 2026.01.26 | ₩148,672 | ₩148,765 | ₩148,457 | ₩148,511 | -0.11% | 2363만 |
|---|
| 2026.01.23 | ₩148,283 | ₩148,417 | ₩147,949 | ₩148,390 | +0.07% | 3061.5만 |
|---|
| 2026.01.22 | ₩148,042 | ₩148,431 | ₩147,908 | ₩148,297 | +0.17% | 3634.3만 |
|---|
| 2026.01.21 | ₩147,440 | ₩148,149 | ₩147,306 | ₩148,016 | +0.39% | 3861.7만 |
|---|
| 2026.01.20 | ₩147,065 | ₩147,467 | ₩147,011 | ₩147,132 | +0.05% | 4350만 |
|---|
| 2026.01.16 | ₩148,364 | ₩148,431 | ₩148,002 | ₩148,029 | -0.23% | 3876.2만 |
|---|
| 2026.01.15 | ₩148,846 | ₩148,872 | ₩148,390 | ₩148,457 | -0.26% | 3453.5만 |
|---|
| 2026.01.14 | ₩148,337 | ₩148,658 | ₩148,297 | ₩148,645 | +0.21% | 2725.2만 |
|---|
| 2026.01.13 | ₩148,216 | ₩148,323 | ₩147,975 | ₩148,270 | +0.04% | 3113.9만 |
|---|
| 2026.01.12 | ₩147,761 | ₩148,136 | ₩147,694 | ₩147,949 | +0.13% | 2899만 |
|---|
| 2026.01.09 | ₩147,694 | ₩148,176 | ₩147,560 | ₩148,123 | +0.29% | 2966만 |
|---|
| 2026.01.08 | ₩147,534 | ₩147,788 | ₩147,520 | ₩147,587 | +0.04% | 2639.6만 |
|---|
| 2026.01.07 | ₩148,270 | ₩148,337 | ₩147,975 | ₩148,002 | -0.18% | 2810.7만 |
|---|
| 2026.01.06 | ₩147,681 | ₩147,908 | ₩147,440 | ₩147,895 | +0.15% | 3103.7만 |
|---|
| 2026.01.05 | ₩147,667 | ₩147,949 | ₩147,493 | ₩147,895 | +0.15% | 2777.1만 |
|---|
| 2026.01.02 | ₩147,694 | ₩147,801 | ₩147,319 | ₩147,480 | -0.15% | 2567.6만 |
|---|
| 2025.12.31 | ₩147,975 | ₩148,109 | ₩147,520 | ₩147,520 | -0.31% | 1912.5만 |
|---|
| 2025.12.30 | ₩148,029 | ₩148,283 | ₩147,908 | ₩148,149 | +0.08% | 2148.6만 |
|---|
| 2025.12.29 | ₩148,190 | ₩148,323 | ₩148,056 | ₩148,323 | +0.09% | 1894.4만 |
|---|
| 2025.12.26 | ₩148,270 | ₩148,337 | ₩147,895 | ₩148,123 | -0.10% | 1058.9만 |
|---|
| 2025.12.24 | ₩147,841 | ₩148,136 | ₩147,721 | ₩148,136 | +0.20% | 640.1만 |
|---|
| 2025.12.23 | ₩147,145 | ₩147,627 | ₩147,065 | ₩147,560 | +0.28% | 1613.7만 |
|---|
| 2025.12.22 | ₩147,507 | ₩147,547 | ₩147,279 | ₩147,413 | -0.06% | 1733.5만 |
|---|
| 2025.12.19 | ₩147,641 | ₩147,721 | ₩147,400 | ₩147,440 | -0.14% | 2859.5만 |
|---|
| 2025.12.18 | ₩148,404 | ₩148,524 | ₩148,123 | ₩148,404 | 0.00% | 3184.4만 |
|---|
| 2025.12.17 | ₩147,841 | ₩148,042 | ₩147,734 | ₩147,841 | 0.00% | 2224.8만 |
|---|
| 2025.12.16 | ₩147,507 | ₩148,056 | ₩147,426 | ₩148,002 | +0.34% | 3169.3만 |
|---|
| 2025.12.15 | ₩147,975 | ₩148,082 | ₩147,560 | ₩147,667 | -0.21% | 2215.1만 |
|---|
| 2025.12.12 | ₩147,667 | ₩147,815 | ₩147,400 | ₩147,493 | -0.12% | 3904만 |
|---|
| 2025.12.11 | ₩148,859 | ₩149,020 | ₩148,323 | ₩148,390 | -0.31% | 4192.7만 |
|---|
| 2025.12.10 | ₩147,882 | ₩148,685 | ₩147,841 | ₩148,605 | +0.49% | 3401.9만 |
|---|
| 2025.12.09 | ₩148,417 | ₩148,444 | ₩147,801 | ₩147,922 | -0.33% | 2924만 |
|---|
| 2025.12.08 | ₩148,444 | ₩148,457 | ₩147,815 | ₩148,109 | -0.23% | 2881.5만 |
|---|
| 2025.12.05 | ₩148,631 | ₩148,645 | ₩148,203 | ₩148,417 | -0.14% | 2547만 |
|---|
| 2025.12.04 | ₩148,658 | ₩148,685 | ₩148,417 | ₩148,564 | -0.06% | 2984.7만 |
|---|
| 2025.12.03 | ₩148,605 | ₩148,966 | ₩148,538 | ₩148,832 | +0.15% | 2099.8만 |
|---|
| 2025.12.02 | ₩148,390 | ₩148,672 | ₩148,270 | ₩148,497 | +0.07% | 3495.5만 |
|---|
| 2025.12.01 | ₩148,297 | ₩148,457 | ₩148,149 | ₩148,404 | +0.07% | 2461만 |
|---|
| 2025.11.28 | ₩149,917 | ₩149,970 | ₩149,515 | ₩149,756 | -0.11% | 2547.1만 |
|---|
| 2025.11.26 | ₩149,502 | ₩150,024 | ₩149,328 | ₩150,010 | +0.34% | 2458.5만 |
|---|
| 2025.11.25 | ₩149,180 | ₩149,809 | ₩149,140 | ₩149,502 | +0.22% | 4756.1만 |
|---|
| 2025.11.24 | ₩148,846 | ₩149,087 | ₩148,725 | ₩149,087 | +0.16% | 2843.8만 |
|---|
| 2025.11.21 | ₩148,471 | ₩148,551 | ₩148,082 | ₩148,497 | +0.02% | 4100.1만 |
|---|
| 2025.11.20 | ₩148,163 | ₩148,350 | ₩147,841 | ₩147,975 | -0.13% | 4936.2만 |
|---|
| 2025.11.19 | ₩148,069 | ₩148,163 | ₩147,694 | ₩147,775 | -0.20% | 2914.5만 |
|---|
| 2025.11.18 | ₩147,949 | ₩148,042 | ₩147,614 | ₩147,761 | -0.13% | 3056.6만 |
|---|
| 2025.11.17 | ₩147,681 | ₩148,042 | ₩147,600 | ₩147,694 | +0.01% | 3434.3만 |
|---|
| 2025.11.14 | ₩148,123 | ₩148,243 | ₩147,587 | ₩147,600 | -0.35% | 3143.8만 |
|---|
| 2025.11.13 | ₩148,323 | ₩148,484 | ₩148,002 | ₩148,002 | -0.22% | 3412.6만 |
|---|
| 2025.11.12 | ₩148,792 | ₩148,859 | ₩148,605 | ₩148,738 | -0.04% | 3906.8만 |
|---|
| 2025.11.11 | ₩148,672 | ₩148,993 | ₩148,578 | ₩148,886 | +0.14% | 1128.3만 |
|---|
| 2025.11.10 | ₩148,297 | ₩148,471 | ₩148,216 | ₩148,297 | 0.00% | 4522.9만 |
|---|
| 2025.11.07 | ₩148,136 | ₩148,390 | ₩148,056 | ₩148,216 | +0.05% | 4267.2만 |
|---|
| 2025.11.06 | ₩148,337 | ₩148,511 | ₩148,243 | ₩148,511 | +0.12% | 3781.5만 |
|---|
| 2025.11.05 | ₩148,136 | ₩148,230 | ₩147,708 | ₩147,734 | -0.27% | 4325.8만 |
|---|
| 2025.11.04 | ₩147,882 | ₩148,551 | ₩147,868 | ₩148,176 | +0.20% | 6263.7만 |
|---|
| 2025.11.03 | ₩148,056 | ₩148,096 | ₩147,801 | ₩147,975 | -0.05% | 5337.2만 |
|---|
| 2025.10.31 | ₩149,649 | ₩149,649 | ₩148,859 | ₩148,913 | -0.49% | 5725.5만 |
|---|
| 2025.10.30 | ₩149,435 | ₩149,957 | ₩149,301 | ₩149,515 | +0.05% | 4604.5만 |
|---|
| 2025.10.29 | ₩151,095 | ₩151,135 | ₩150,198 | ₩150,318 | -0.51% | 3623.6만 |
|---|
| 2025.10.28 | ₩151,081 | ₩151,188 | ₩150,881 | ₩151,175 | +0.06% | 3423.6만 |
|---|
| 2025.10.27 | ₩150,894 | ₩151,188 | ₩150,680 | ₩151,162 | +0.18% | 2351.3만 |
|---|
| 2025.10.24 | ₩150,988 | ₩151,001 | ₩150,680 | ₩150,907 | -0.05% | 2947.5만 |
|---|
| 2025.10.23 | ₩150,640 | ₩150,867 | ₩150,559 | ₩150,653 | +0.01% | 2755.9만 |
|---|
| 2025.10.22 | ₩150,680 | ₩150,854 | ₩150,492 | ₩150,840 | +0.11% | 4100.4만 |
|---|
| 2025.10.21 | ₩151,041 | ₩151,135 | ₩150,680 | ₩150,693 | -0.23% | 2735.4만 |
|---|
| 2025.10.20 | ₩150,559 | ₩150,693 | ₩150,506 | ₩150,666 | +0.07% | 2636.1만 |
|---|
| 2025.10.17 | ₩150,332 | ₩150,372 | ₩150,091 | ₩150,211 | -0.08% | 3543.4만 |
|---|
| 2025.10.16 | ₩150,010 | ₩150,532 | ₩149,917 | ₩150,506 | +0.33% | 3985.8만 |
|---|
| 2025.10.15 | ₩150,291 | ₩150,613 | ₩149,823 | ₩150,077 | -0.14% | 4501.7만 |
|---|
| 2025.10.14 | ₩149,301 | ₩150,117 | ₩149,247 | ₩150,077 | +0.52% | 4397.5만 |
|---|
| 2025.10.13 | ₩149,140 | ₩149,676 | ₩149,046 | ₩149,582 | +0.30% | 1123.6만 |
|---|
| 2025.10.10 | ₩149,247 | ₩149,341 | ₩148,979 | ₩149,073 | -0.12% | 3914.6만 |
|---|