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 | ₩137,281 | ₩137,496 | ₩137,107 | ₩137,362 | +0.06% | 2843만 |
| 2026.10.08 | ₩136,905 | ₩137,536 | ₩136,798 | ₩137,442 | +0.39% | 3732만 |
| 2026.10.07 | ₩135,980 | ₩137,120 | ₩135,926 | ₩136,946 | +0.71% | 3008.9만 |
| 2026.10.06 | ₩136,838 | ₩137,254 | ₩136,758 | ₩136,999 | +0.12% | 2776만 |
| 2026.10.05 | ₩136,369 | ₩136,664 | ₩136,128 | ₩136,584 | +0.16% | 3260.6만 |
| 2026.10.02 | ₩137,308 | ₩137,549 | ₩136,409 | ₩136,584 | -0.53% | 4896.6만 |
| 2026.10.01 | ₩136,047 | ₩137,120 | ₩135,739 | ₩136,852 | +0.59% | 4820.4만 |
| 2026.09.30 | ₩137,509 | ₩137,563 | ₩136,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,053 |
| -0.33% |
| 4600만 |
| 2026.09.29 | ₩137,616 | ₩137,616 | ₩136,865 | ₩137,362 | -0.19% | 5543.6만 |
|---|
| 2026.09.28 | ₩137,536 | ₩137,750 | ₩137,053 | ₩137,442 | -0.07% | 4466.7만 |
|---|
| 2026.09.25 | ₩138,381 | ₩138,515 | ₩137,804 | ₩138,435 | +0.04% | 4404.4만 |
|---|
| 2026.09.24 | ₩139,293 | ₩139,481 | ₩138,300 | ₩138,354 | -0.67% | 4015.3만 |
|---|
| 2026.09.23 | ₩140,648 | ₩140,715 | ₩139,065 | ₩139,347 | -0.93% | 3510만 |
|---|
| 2026.09.22 | ₩140,996 | ₩141,090 | ₩140,688 | ₩140,956 | -0.03% | 2365.8만 |
|---|
| 2026.09.21 | ₩140,889 | ₩140,983 | ₩140,688 | ₩140,956 | +0.05% | 2307.7만 |
|---|
| 2026.09.18 | ₩140,554 | ₩140,594 | ₩140,218 | ₩140,433 | -0.09% | 2916.5만 |
|---|
| 2026.09.17 | ₩140,849 | ₩141,050 | ₩140,701 | ₩141,050 | +0.14% | 2964.4만 |
|---|
| 2026.09.16 | ₩140,312 | ₩140,929 | ₩140,017 | ₩140,098 | -0.15% | 3908.1만 |
|---|
| 2026.09.15 | ₩139,762 | ₩139,950 | ₩139,695 | ₩139,870 | +0.08% | 3071만 |
|---|
| 2026.09.14 | ₩139,829 | ₩140,366 | ₩139,561 | ₩139,897 | +0.05% | 3088.9만 |
|---|
| 2026.09.11 | ₩140,567 | ₩140,661 | ₩139,910 | ₩139,923 | -0.46% | 2793.4만 |
|---|
| 2026.09.10 | ₩140,487 | ₩140,607 | ₩139,937 | ₩139,977 | -0.36% | 3568.5만 |
|---|
| 2026.09.09 | ₩141,399 | ₩141,546 | ₩140,943 | ₩141,251 | -0.10% | 3413만 |
|---|
| 2026.09.08 | ₩141,815 | ₩141,815 | ₩141,265 | ₩141,479 | -0.24% | 1946.7만 |
|---|
| 2026.09.04 | ₩141,587 | ₩141,748 | ₩141,466 | ₩141,479 | -0.08% | 2042.9만 |
|---|
| 2026.09.03 | ₩141,774 | ₩141,868 | ₩141,466 | ₩141,506 | -0.19% | 1626.3만 |
|---|
| 2026.09.02 | ₩141,345 | ₩141,399 | ₩141,104 | ₩141,305 | -0.03% | 2669.1만 |
|---|
| 2026.09.01 | ₩141,533 | ₩141,801 | ₩141,117 | ₩141,131 | -0.28% | 3440만 |
|---|
| 2026.08.31 | ₩142,445 | ₩142,499 | ₩142,190 | ₩142,458 | +0.01% | 2934.5만 |
|---|
| 2026.08.28 | ₩143,183 | ₩143,451 | ₩142,593 | ₩142,646 | -0.37% | 2700.2만 |
|---|
| 2026.08.27 | ₩143,223 | ₩143,330 | ₩143,022 | ₩143,156 | -0.05% | 2180.7만 |
|---|
| 2026.08.26 | ₩143,116 | ₩143,250 | ₩142,968 | ₩143,223 | +0.07% | 1919.6만 |
|---|
| 2026.08.25 | ₩142,995 | ₩143,370 | ₩142,861 | ₩143,330 | +0.23% | 3096.7만 |
|---|
| 2026.08.24 | ₩142,338 | ₩142,619 | ₩142,311 | ₩142,418 | +0.06% | 2358.2만 |
|---|
| 2026.08.21 | ₩142,137 | ₩142,204 | ₩141,935 | ₩142,069 | -0.05% | 2426.4만 |
|---|
| 2026.08.20 | ₩142,217 | ₩142,579 | ₩142,123 | ₩142,257 | +0.03% | 2659.8만 |
|---|
| 2026.08.19 | ₩142,901 | ₩143,022 | ₩142,566 | ₩142,941 | +0.03% | 3726만 |
|---|
| 2026.08.18 | ₩141,493 | ₩142,056 | ₩141,399 | ₩141,962 | +0.33% | 3397.9만 |
|---|
| 2026.08.17 | ₩142,123 | ₩142,204 | ₩141,734 | ₩141,774 | -0.25% | 2557.9만 |
|---|
| 2026.08.14 | ₩142,700 | ₩142,767 | ₩142,204 | ₩142,338 | -0.25% | 2952.8만 |
|---|
| 2026.08.13 | ₩142,982 | ₩143,330 | ₩142,861 | ₩142,914 | -0.05% | 2574.1만 |
|---|
| 2026.08.12 | ₩142,646 | ₩142,700 | ₩142,297 | ₩142,338 | -0.22% | 2303.2만 |
|---|
| 2026.08.11 | ₩142,405 | ₩142,552 | ₩142,123 | ₩142,163 | -0.17% | 2471.7만 |
|---|
| 2026.08.10 | ₩142,539 | ₩142,619 | ₩142,083 | ₩142,123 | -0.29% | 2602.2만 |
|---|
| 2026.08.07 | ₩143,116 | ₩143,169 | ₩142,727 | ₩142,914 | -0.14% | 2280.4만 |
|---|
| 2026.08.06 | ₩142,740 | ₩142,861 | ₩142,512 | ₩142,660 | -0.06% | 3208만 |
|---|
| 2026.08.05 | ₩143,196 | ₩143,438 | ₩143,008 | ₩143,169 | -0.02% | 2460.2만 |
|---|
| 2026.08.04 | ₩142,888 | ₩143,223 | ₩142,821 | ₩143,196 | +0.22% | 3007.6만 |
|---|
| 2026.08.03 | ₩142,190 | ₩142,512 | ₩142,123 | ₩142,324 | +0.09% | 3000.3만 |
|---|
| 2026.07.31 | ₩142,499 | ₩142,646 | ₩142,177 | ₩142,512 | +0.01% | 4090.4만 |
|---|
| 2026.07.30 | ₩142,646 | ₩142,914 | ₩142,579 | ₩142,727 | +0.06% | 3097.6만 |
|---|
| 2026.07.29 | ₩143,142 | ₩143,250 | ₩142,378 | ₩142,472 | -0.47% | 4452.3만 |
|---|
| 2026.07.28 | ₩143,008 | ₩143,438 | ₩142,941 | ₩143,290 | +0.20% | 2334.8만 |
|---|
| 2026.07.27 | ₩142,928 | ₩143,008 | ₩142,753 | ₩142,861 | -0.05% | 3369.8만 |
|---|
| 2026.07.24 | ₩142,284 | ₩142,834 | ₩142,284 | ₩142,485 | +0.14% | 2798만 |
|---|
| 2026.07.23 | ₩142,351 | ₩142,606 | ₩142,271 | ₩142,525 | +0.12% | 3569.1만 |
|---|
| 2026.07.22 | ₩143,196 | ₩143,290 | ₩143,008 | ₩143,075 | -0.08% | 2011.6만 |
|---|
| 2026.07.21 | ₩143,531 | ₩143,585 | ₩143,210 | ₩143,317 | -0.15% | 2603.3만 |
|---|
| 2026.07.20 | ₩144,229 | ₩144,269 | ₩143,666 | ₩143,719 | -0.35% | 2944.6만 |
|---|
| 2026.07.17 | ₩144,417 | ₩144,578 | ₩144,229 | ₩144,269 | -0.10% | 2576.2만 |
|---|
| 2026.07.16 | ₩143,987 | ₩144,283 | ₩143,867 | ₩144,189 | +0.14% | 3341.3만 |
|---|
| 2026.07.15 | ₩143,880 | ₩144,403 | ₩143,880 | ₩144,296 | +0.29% | 2717.9만 |
|---|
| 2026.07.14 | ₩143,733 | ₩144,041 | ₩143,545 | ₩143,800 | +0.05% | 3368.9만 |
|---|
| 2026.07.13 | ₩143,987 | ₩144,095 | ₩143,438 | ₩143,464 | -0.36% | 2993.6만 |
|---|
| 2026.07.10 | ₩144,484 | ₩144,484 | ₩143,947 | ₩144,135 | -0.24% | 3411.4만 |
|---|
| 2026.07.09 | ₩144,470 | ₩144,873 | ₩144,376 | ₩144,470 | 0.00% | 2461.3만 |
|---|
| 2026.07.08 | ₩144,430 | ₩144,524 | ₩144,041 | ₩144,417 | -0.01% | 3108.1만 |
|---|
| 2026.07.07 | ₩145,248 | ₩145,315 | ₩144,551 | ₩144,698 | -0.38% | 3202.5만 |
|---|
| 2026.07.06 | ₩145,678 | ₩145,771 | ₩145,449 | ₩145,758 | +0.06% | 1747.2만 |
|---|
| 2026.07.02 | ₩145,624 | ₩145,825 | ₩145,423 | ₩145,718 | +0.06% | 1840.6만 |
|---|
| 2026.07.01 | ₩145,315 | ₩145,745 | ₩145,208 | ₩145,476 | +0.11% | 2556.3만 |
|---|
| 2026.06.30 | ₩146,871 | ₩146,952 | ₩146,268 | ₩146,294 | -0.39% | 3266.5만 |
|---|
| 2026.06.29 | ₩147,032 | ₩147,193 | ₩146,925 | ₩147,140 | +0.07% | 4388.3만 |
|---|
| 2026.06.26 | ₩146,590 | ₩147,072 | ₩146,549 | ₩146,871 | +0.19% | 2603.4만 |
|---|
| 2026.06.25 | ₩146,979 | ₩147,153 | ₩146,764 | ₩146,871 | -0.07% | 3377.3만 |
|---|
| 2026.06.24 | ₩146,724 | ₩147,019 | ₩146,616 | ₩146,751 | +0.02% | 3146.2만 |
|---|
| 2026.06.23 | ₩145,906 | ₩146,362 | ₩145,825 | ₩146,080 | +0.12% | 2750.9만 |
|---|
| 2026.06.22 | ₩145,838 | ₩145,946 | ₩145,651 | ₩145,906 | +0.05% | 2255.7만 |
|---|
| 2026.06.18 | ₩146,791 | ₩146,818 | ₩146,241 | ₩146,294 | -0.34% | 4172.6만 |
|---|
| 2026.06.17 | ₩146,308 | ₩146,616 | ₩145,812 | ₩145,892 | -0.28% | 3107.9만 |
|---|
| 2026.06.16 | ₩146,348 | ₩146,643 | ₩146,268 | ₩146,362 | +0.01% | 2429.7만 |
|---|
| 2026.06.15 | ₩146,576 | ₩146,657 | ₩146,174 | ₩146,187 | -0.27% | 2704.1만 |
|---|
| 2026.06.12 | ₩146,040 | ₩146,294 | ₩145,718 | ₩146,214 | +0.12% | 2342.3만 |
|---|
| 2026.06.11 | ₩145,436 | ₩146,402 | ₩145,195 | ₩146,308 | +0.60% | 3484.9만 |
|---|
| 2026.06.10 | ₩145,329 | ₩145,543 | ₩144,967 | ₩145,074 | -0.18% | 2087만 |
|---|
| 2026.06.09 | ₩145,289 | ₩145,463 | ₩144,926 | ₩145,409 | +0.08% | 3792.5만 |
|---|
| 2026.06.08 | ₩145,436 | ₩145,517 | ₩144,900 | ₩144,940 | -0.34% | 2194.4만 |
|---|
| 2026.06.05 | ₩145,409 | ₩145,490 | ₩145,047 | ₩145,087 | -0.22% | 3079만 |
|---|
| 2026.06.04 | ₩146,040 | ₩146,160 | ₩145,932 | ₩145,999 | -0.03% | 1788.2만 |
|---|
| 2026.06.03 | ₩145,651 | ₩145,798 | ₩145,490 | ₩145,691 | +0.03% | 2401.9만 |
|---|
| 2026.06.02 | ₩146,281 | ₩146,388 | ₩146,053 | ₩146,093 | -0.13% | 1439.5만 |
|---|
| 2026.06.01 | ₩145,610 | ₩146,147 | ₩145,436 | ₩146,107 | +0.34% | 1929.8만 |
|---|
| 2026.05.29 | ₩146,724 | ₩147,005 | ₩146,590 | ₩146,683 | -0.03% | 2655.1만 |
|---|
| 2026.05.28 | ₩146,187 | ₩146,751 | ₩146,026 | ₩146,549 | +0.25% | 2417.7만 |
|---|
| 2026.05.27 | ₩146,080 | ₩146,294 | ₩145,959 | ₩146,107 | +0.02% | 1620.8만 |
|---|
| 2026.05.26 | ₩146,160 | ₩146,201 | ₩145,771 | ₩145,906 | -0.17% | 2373만 |
|---|
| 2026.05.22 | ₩145,570 | ₩145,570 | ₩144,993 | ₩145,356 | -0.15% | 1966.9만 |
|---|
| 2026.05.21 | ₩144,390 | ₩145,101 | ₩144,135 | ₩145,087 | +0.48% | 2544만 |
|---|
| 2026.05.20 | ₩143,746 | ₩144,967 | ₩143,746 | ₩144,792 | +0.73% | 3428.2만 |
|---|
| 2026.05.19 | ₩143,813 | ₩144,055 | ₩143,424 | ₩143,679 | -0.09% | 3696.6만 |
|---|
| 2026.05.18 | ₩144,806 | ₩145,007 | ₩144,189 | ₩144,403 | -0.28% | 3114.5만 |
|---|
| 2026.05.15 | ₩144,685 | ₩144,792 | ₩144,444 | ₩144,672 | -0.01% | 4971.8만 |
|---|
| 2026.05.14 | ₩146,053 | ₩146,120 | ₩145,570 | ₩145,597 | -0.31% | 1803.8만 |
|---|
| 2026.05.13 | ₩145,570 | ₩145,704 | ₩145,262 | ₩145,691 | +0.08% | 1908.3만 |
|---|
| 2026.05.12 | ₩145,678 | ₩145,745 | ₩145,463 | ₩145,610 | -0.05% | 2657.9만 |
|---|
| 2026.05.11 | ₩146,254 | ₩146,442 | ₩146,053 | ₩146,107 | -0.10% | 2305.1만 |
|---|
| 2026.05.08 | ₩146,402 | ₩146,590 | ₩146,321 | ₩146,469 | +0.05% | 1750.3만 |
|---|
| 2026.05.07 | ₩146,697 | ₩146,724 | ₩145,771 | ₩145,852 | -0.58% | 2418.5만 |
|---|
| 2026.05.06 | ₩146,442 | ₩146,630 | ₩146,335 | ₩146,455 | +0.01% | 2841.7만 |
|---|
| 2026.05.05 | ₩145,490 | ₩145,919 | ₩145,409 | ₩145,731 | +0.17% | 3361만 |
|---|
| 2026.05.04 | ₩145,476 | ₩145,490 | ₩144,752 | ₩145,195 | -0.19% | 2198.4만 |
|---|
| 2026.05.01 | ₩145,597 | ₩146,214 | ₩145,476 | ₩145,664 | +0.05% | 3475.6만 |
|---|
| 2026.04.30 | ₩146,053 | ₩146,294 | ₩145,852 | ₩145,999 | -0.04% | 4553.1만 |
|---|
| 2026.04.29 | ₩146,254 | ₩146,254 | ₩145,624 | ₩145,838 | -0.28% | 2180.1만 |
|---|
| 2026.04.28 | ₩146,294 | ₩146,657 | ₩146,134 | ₩146,657 | +0.25% | 2560.4만 |
|---|
| 2026.04.27 | ₩146,898 | ₩146,992 | ₩146,469 | ₩146,590 | -0.21% | 2183.3만 |
|---|
| 2026.04.24 | ₩146,871 | ₩147,180 | ₩146,630 | ₩147,005 | +0.09% | 2321.3만 |
|---|
| 2026.04.23 | ₩147,274 | ₩147,475 | ₩146,549 | ₩146,898 | -0.26% | 2566.9만 |
|---|
| 2026.04.22 | ₩147,488 | ₩147,689 | ₩147,247 | ₩147,300 | -0.13% | 1781.5만 |
|---|
| 2026.04.21 | ₩147,461 | ₩147,582 | ₩146,979 | ₩147,019 | -0.30% | 2600.8만 |
|---|
| 2026.04.20 | ₩147,596 | ₩147,703 | ₩147,274 | ₩147,582 | -0.01% | 1993.6만 |
|---|
| 2026.04.17 | ₩147,716 | ₩147,931 | ₩147,502 | ₩147,596 | -0.08% | 4476.8만 |
|---|
| 2026.04.16 | ₩147,555 | ₩147,569 | ₩146,751 | ₩146,777 | -0.53% | 2583.3만 |
|---|
| 2026.04.15 | ₩147,341 | ₩147,488 | ₩147,220 | ₩147,461 | +0.08% | 3007.4만 |
|---|
| 2026.04.14 | ₩147,166 | ₩147,649 | ₩147,099 | ₩147,515 | +0.24% | 2950.8만 |
|---|
| 2026.04.13 | ₩146,388 | ₩147,113 | ₩146,348 | ₩147,032 | +0.44% | 1990.4만 |
|---|
| 2026.04.10 | ₩146,831 | ₩146,938 | ₩146,402 | ₩146,469 | -0.25% | 2285.7만 |
|---|
| 2026.04.09 | ₩146,616 | ₩147,260 | ₩146,415 | ₩146,858 | +0.16% | 3912.2만 |
|---|
| 2026.04.08 | ₩147,515 | ₩147,542 | ₩146,590 | ₩146,858 | -0.45% | 6369.5만 |
|---|
| 2026.04.07 | ₩146,013 | ₩146,402 | ₩145,221 | ₩146,294 | +0.19% | 4125.9만 |
|---|
| 2026.04.06 | ₩146,026 | ₩146,549 | ₩146,026 | ₩146,134 | +0.07% | 2908.1만 |
|---|
| 2026.04.02 | ₩145,409 | ₩146,536 | ₩145,356 | ₩146,362 | +0.65% | 2714.9만 |
|---|
| 2026.04.01 | ₩145,517 | ₩146,134 | ₩145,517 | ₩145,745 | +0.16% | 3744.5만 |
|---|
| 2026.03.31 | ₩145,825 | ₩146,469 | ₩145,664 | ₩146,187 | +0.25% | 5788.4만 |
|---|
| 2026.03.30 | ₩145,449 | ₩145,651 | ₩145,128 | ₩145,275 | -0.12% | 4267.7만 |
|---|
| 2026.03.27 | ₩144,148 | ₩144,685 | ₩144,001 | ₩144,350 | +0.14% | 4257.9만 |
|---|
| 2026.03.26 | ₩145,235 | ₩145,637 | ₩144,645 | ₩144,698 | -0.37% | 4207.3만 |
|---|
| 2026.03.25 | ₩146,201 | ₩146,268 | ₩145,785 | ₩145,838 | -0.25% | 4861.6만 |
|---|
| 2026.03.24 | ₩144,953 | ₩145,704 | ₩144,792 | ₩145,315 | +0.25% | 4651.5만 |
|---|
| 2026.03.23 | ₩145,128 | ₩146,080 | ₩144,926 | ₩145,610 | +0.33% | 5451.3만 |
|---|
| 2026.03.20 | ₩145,785 | ₩145,932 | ₩144,524 | ₩144,658 | -0.77% | 6660.9만 |
|---|
| 2026.03.19 | ₩145,275 | ₩146,670 | ₩145,275 | ₩146,455 | +0.81% | 6027.1만 |
|---|
| 2026.03.18 | ₩146,375 | ₩146,630 | ₩145,812 | ₩145,812 | -0.38% | 6036만 |
|---|
| 2026.03.17 | ₩146,214 | ₩146,643 | ₩146,187 | ₩146,603 | +0.27% | 5395.4만 |
|---|
| 2026.03.16 | ₩146,066 | ₩146,241 | ₩145,610 | ₩145,785 | -0.19% | 6543만 |
|---|
| 2026.03.13 | ₩145,919 | ₩146,187 | ₩144,886 | ₩145,087 | -0.57% | 5460.5만 |
|---|
| 2026.03.12 | ₩146,147 | ₩146,174 | ₩145,329 | ₩145,624 | -0.36% | 7275만 |
|---|
| 2026.03.11 | ₩147,059 | ₩147,220 | ₩146,214 | ₩146,415 | -0.44% | 6652.4만 |
|---|
| 2026.03.10 | ₩148,078 | ₩148,481 | ₩147,609 | ₩147,622 | -0.31% | 7150.1만 |
|---|
| 2026.03.09 | ₩147,327 | ₩148,709 | ₩147,327 | ₩148,642 | +0.89% | 4431.2만 |
|---|
| 2026.03.06 | ₩147,488 | ₩148,239 | ₩147,233 | ₩147,757 | +0.18% | 5824.3만 |
|---|
| 2026.03.05 | ₩148,105 | ₩148,347 | ₩147,931 | ₩148,253 | +0.10% | 4731.8만 |
|---|
| 2026.03.04 | ₩148,789 | ₩149,111 | ₩148,655 | ₩148,843 | +0.04% | 4902.3만 |
|---|
| 2026.03.03 | ₩147,770 | ₩149,058 | ₩147,770 | ₩148,709 | +0.64% | 7877.5만 |
|---|
| 2026.03.02 | ₩148,669 | ₩148,856 | ₩148,454 | ₩148,776 | +0.07% | 5485.5만 |
|---|
| 2026.02.27 | ₩149,822 | ₩150,131 | ₩149,768 | ₩149,795 | -0.02% | 4834.4만 |
|---|
| 2026.02.26 | ₩149,742 | ₩149,876 | ₩149,607 | ₩149,849 | +0.07% | 3303.2만 |
|---|
| 2026.02.25 | ₩149,688 | ₩149,916 | ₩149,648 | ₩149,755 | +0.04% | 3368.2만 |
|---|
| 2026.02.24 | ₩149,728 | ₩149,876 | ₩149,514 | ₩149,795 | +0.04% | 3779.7만 |
|---|
| 2026.02.23 | ₩149,715 | ₩149,996 | ₩149,661 | ₩149,836 | +0.08% | 3332.4만 |
|---|
| 2026.02.20 | ₩149,715 | ₩149,809 | ₩149,420 | ₩149,675 | -0.03% | 4483.7만 |
|---|
| 2026.02.19 | ₩149,433 | ₩149,795 | ₩149,420 | ₩149,795 | +0.24% | 3039.4만 |
|---|
| 2026.02.18 | ₩149,648 | ₩149,862 | ₩149,567 | ₩149,675 | +0.02% | 4008.7만 |
|---|
| 2026.02.17 | ₩149,648 | ₩149,876 | ₩149,540 | ₩149,822 | +0.12% | 3313.3만 |
|---|
| 2026.02.13 | ₩149,621 | ₩149,688 | ₩149,447 | ₩149,675 | +0.04% | 3361만 |
|---|
| 2026.02.12 | ₩148,870 | ₩149,272 | ₩148,843 | ₩149,178 | +0.21% | 3972.4만 |
|---|
| 2026.02.11 | ₩148,387 | ₩148,762 | ₩148,347 | ₩148,481 | +0.06% | 2995.5만 |
|---|
| 2026.02.10 | ₩148,749 | ₩148,937 | ₩148,575 | ₩148,642 | -0.07% | 3451만 |
|---|
| 2026.02.09 | ₩148,038 | ₩148,360 | ₩147,931 | ₩148,293 | +0.17% | 2735.7만 |
|---|
| 2026.02.06 | ₩148,172 | ₩148,347 | ₩147,958 | ₩148,293 | +0.08% | 2902.2만 |
|---|
| 2026.02.05 | ₩147,797 | ₩148,266 | ₩147,703 | ₩148,213 | +0.28% | 2393만 |
|---|
| 2026.02.04 | ₩147,502 | ₩147,609 | ₩147,314 | ₩147,502 | 0.00% | 3134.4만 |
|---|
| 2026.02.03 | ₩147,596 | ₩147,730 | ₩147,408 | ₩147,689 | +0.06% | 3276.2만 |
|---|
| 2026.02.02 | ₩147,743 | ₩147,971 | ₩147,582 | ₩147,622 | -0.08% | 3548만 |
|---|
| 2026.01.30 | ₩148,347 | ₩148,534 | ₩148,239 | ₩148,306 | -0.03% | 3963.1만 |
|---|
| 2026.01.29 | ₩148,119 | ₩148,494 | ₩147,971 | ₩148,454 | +0.23% | 4581.6만 |
|---|
| 2026.01.28 | ₩148,494 | ₩148,534 | ₩148,159 | ₩148,414 | -0.05% | 3104.6만 |
|---|
| 2026.01.27 | ₩148,669 | ₩148,883 | ₩148,534 | ₩148,628 | -0.03% | 2716.6만 |
|---|
| 2026.01.26 | ₩148,950 | ₩149,044 | ₩148,736 | ₩148,789 | -0.11% | 2363만 |
|---|
| 2026.01.23 | ₩148,561 | ₩148,695 | ₩148,226 | ₩148,669 | +0.07% | 3061.5만 |
|---|
| 2026.01.22 | ₩148,320 | ₩148,709 | ₩148,186 | ₩148,575 | +0.17% | 3634.3만 |
|---|
| 2026.01.21 | ₩147,716 | ₩148,427 | ₩147,582 | ₩148,293 | +0.39% | 3861.7만 |
|---|
| 2026.01.20 | ₩147,341 | ₩147,743 | ₩147,287 | ₩147,408 | +0.05% | 4350만 |
|---|
| 2026.01.16 | ₩148,642 | ₩148,709 | ₩148,280 | ₩148,306 | -0.23% | 3876.2만 |
|---|
| 2026.01.15 | ₩149,125 | ₩149,151 | ₩148,669 | ₩148,736 | -0.26% | 3453.5만 |
|---|
| 2026.01.14 | ₩148,615 | ₩148,937 | ₩148,575 | ₩148,923 | +0.21% | 2725.2만 |
|---|
| 2026.01.13 | ₩148,494 | ₩148,602 | ₩148,253 | ₩148,548 | +0.04% | 3113.9만 |
|---|
| 2026.01.12 | ₩148,038 | ₩148,414 | ₩147,971 | ₩148,226 | +0.13% | 2899만 |
|---|
| 2026.01.09 | ₩147,971 | ₩148,454 | ₩147,837 | ₩148,400 | +0.29% | 2966만 |
|---|
| 2026.01.08 | ₩147,810 | ₩148,065 | ₩147,797 | ₩147,864 | +0.04% | 2639.6만 |
|---|
| 2026.01.07 | ₩148,548 | ₩148,615 | ₩148,253 | ₩148,280 | -0.18% | 2810.7만 |
|---|
| 2026.01.06 | ₩147,958 | ₩148,186 | ₩147,716 | ₩148,172 | +0.15% | 3103.7만 |
|---|
| 2026.01.05 | ₩147,944 | ₩148,226 | ₩147,770 | ₩148,172 | +0.15% | 2777.1만 |
|---|
| 2026.01.02 | ₩147,971 | ₩148,078 | ₩147,596 | ₩147,757 | -0.15% | 2567.6만 |
|---|
| 2025.12.31 | ₩148,253 | ₩148,387 | ₩147,797 | ₩147,797 | -0.31% | 1912.5만 |
|---|
| 2025.12.30 | ₩148,306 | ₩148,561 | ₩148,186 | ₩148,427 | +0.08% | 2148.6만 |
|---|
| 2025.12.29 | ₩148,467 | ₩148,602 | ₩148,333 | ₩148,602 | +0.09% | 1894.4만 |
|---|
| 2025.12.26 | ₩148,548 | ₩148,615 | ₩148,172 | ₩148,400 | -0.10% | 1058.9만 |
|---|
| 2025.12.24 | ₩148,119 | ₩148,414 | ₩147,998 | ₩148,414 | +0.20% | 640.1만 |
|---|
| 2025.12.23 | ₩147,421 | ₩147,904 | ₩147,341 | ₩147,837 | +0.28% | 1613.7만 |
|---|
| 2025.12.22 | ₩147,783 | ₩147,824 | ₩147,555 | ₩147,689 | -0.06% | 1733.5만 |
|---|
| 2025.12.19 | ₩147,917 | ₩147,998 | ₩147,676 | ₩147,716 | -0.14% | 2859.5만 |
|---|
| 2025.12.18 | ₩148,682 | ₩148,803 | ₩148,400 | ₩148,682 | 0.00% | 3184.4만 |
|---|
| 2025.12.17 | ₩148,119 | ₩148,320 | ₩148,011 | ₩148,119 | 0.00% | 2224.8만 |
|---|
| 2025.12.16 | ₩147,783 | ₩148,333 | ₩147,703 | ₩148,280 | +0.34% | 3169.3만 |
|---|
| 2025.12.15 | ₩148,253 | ₩148,360 | ₩147,837 | ₩147,944 | -0.21% | 2215.1만 |
|---|
| 2025.12.12 | ₩147,944 | ₩148,092 | ₩147,676 | ₩147,770 | -0.12% | 3904만 |
|---|
| 2025.12.11 | ₩149,138 | ₩149,299 | ₩148,602 | ₩148,669 | -0.31% | 4192.7만 |
|---|
| 2025.12.10 | ₩148,159 | ₩148,964 | ₩148,119 | ₩148,883 | +0.49% | 3401.9만 |
|---|
| 2025.12.09 | ₩148,695 | ₩148,722 | ₩148,078 | ₩148,199 | -0.33% | 2924만 |
|---|
| 2025.12.08 | ₩148,722 | ₩148,736 | ₩148,092 | ₩148,387 | -0.23% | 2881.5만 |
|---|
| 2025.12.05 | ₩148,910 | ₩148,923 | ₩148,481 | ₩148,695 | -0.14% | 2547만 |
|---|
| 2025.12.04 | ₩148,937 | ₩148,964 | ₩148,695 | ₩148,843 | -0.06% | 2984.7만 |
|---|
| 2025.12.03 | ₩148,883 | ₩149,245 | ₩148,816 | ₩149,111 | +0.15% | 2099.8만 |
|---|
| 2025.12.02 | ₩148,669 | ₩148,950 | ₩148,548 | ₩148,776 | +0.07% | 3495.5만 |
|---|
| 2025.12.01 | ₩148,575 | ₩148,736 | ₩148,427 | ₩148,682 | +0.07% | 2461만 |
|---|
| 2025.11.28 | ₩150,198 | ₩150,251 | ₩149,795 | ₩150,037 | -0.11% | 2547.1만 |
|---|
| 2025.11.26 | ₩149,782 | ₩150,305 | ₩149,607 | ₩150,292 | +0.34% | 2458.5만 |
|---|
| 2025.11.25 | ₩149,460 | ₩150,090 | ₩149,420 | ₩149,782 | +0.22% | 4756.1만 |
|---|
| 2025.11.24 | ₩149,125 | ₩149,366 | ₩149,004 | ₩149,366 | +0.16% | 2843.8만 |
|---|
| 2025.11.21 | ₩148,749 | ₩148,830 | ₩148,360 | ₩148,776 | +0.02% | 4100.1만 |
|---|
| 2025.11.20 | ₩148,441 | ₩148,628 | ₩148,119 | ₩148,253 | -0.13% | 4936.2만 |
|---|
| 2025.11.19 | ₩148,347 | ₩148,441 | ₩147,971 | ₩148,052 | -0.20% | 2914.5만 |
|---|
| 2025.11.18 | ₩148,226 | ₩148,320 | ₩147,891 | ₩148,038 | -0.13% | 3056.6만 |
|---|
| 2025.11.17 | ₩147,958 | ₩148,320 | ₩147,877 | ₩147,971 | +0.01% | 3434.3만 |
|---|
| 2025.11.14 | ₩148,400 | ₩148,521 | ₩147,864 | ₩147,877 | -0.35% | 3143.8만 |
|---|
| 2025.11.13 | ₩148,602 | ₩148,762 | ₩148,280 | ₩148,280 | -0.22% | 3412.6만 |
|---|
| 2025.11.12 | ₩149,071 | ₩149,138 | ₩148,883 | ₩149,017 | -0.04% | 3906.8만 |
|---|
| 2025.11.11 | ₩148,950 | ₩149,272 | ₩148,856 | ₩149,165 | +0.14% | 1128.3만 |
|---|
| 2025.11.10 | ₩148,575 | ₩148,749 | ₩148,494 | ₩148,575 | 0.00% | 4522.9만 |
|---|
| 2025.11.07 | ₩148,414 | ₩148,669 | ₩148,333 | ₩148,494 | +0.05% | 4267.2만 |
|---|
| 2025.11.06 | ₩148,615 | ₩148,789 | ₩148,521 | ₩148,789 | +0.12% | 3781.5만 |
|---|
| 2025.11.05 | ₩148,414 | ₩148,508 | ₩147,985 | ₩148,011 | -0.27% | 4325.8만 |
|---|
| 2025.11.04 | ₩148,159 | ₩148,830 | ₩148,145 | ₩148,454 | +0.20% | 6263.7만 |
|---|
| 2025.11.03 | ₩148,333 | ₩148,374 | ₩148,078 | ₩148,253 | -0.05% | 5337.2만 |
|---|
| 2025.10.31 | ₩149,929 | ₩149,929 | ₩149,138 | ₩149,192 | -0.49% | 5725.5만 |
|---|
| 2025.10.30 | ₩149,715 | ₩150,238 | ₩149,581 | ₩149,795 | +0.05% | 4604.5만 |
|---|
| 2025.10.29 | ₩151,378 | ₩151,418 | ₩150,479 | ₩150,600 | -0.51% | 3623.6만 |
|---|
| 2025.10.28 | ₩151,365 | ₩151,472 | ₩151,163 | ₩151,458 | +0.06% | 3423.6만 |
|---|
| 2025.10.27 | ₩151,177 | ₩151,472 | ₩150,962 | ₩151,445 | +0.18% | 2351.3만 |
|---|
| 2025.10.24 | ₩151,271 | ₩151,284 | ₩150,962 | ₩151,190 | -0.05% | 2947.5만 |
|---|
| 2025.10.23 | ₩150,922 | ₩151,150 | ₩150,841 | ₩150,935 | +0.01% | 2755.9만 |
|---|
| 2025.10.22 | ₩150,962 | ₩151,137 | ₩150,774 | ₩151,123 | +0.11% | 4100.4만 |
|---|
| 2025.10.21 | ₩151,324 | ₩151,418 | ₩150,962 | ₩150,976 | -0.23% | 2735.4만 |
|---|
| 2025.10.20 | ₩150,841 | ₩150,976 | ₩150,788 | ₩150,949 | +0.07% | 2636.1만 |
|---|
| 2025.10.17 | ₩150,613 | ₩150,654 | ₩150,372 | ₩150,493 | -0.08% | 3543.4만 |
|---|
| 2025.10.16 | ₩150,292 | ₩150,815 | ₩150,198 | ₩150,788 | +0.33% | 3985.8만 |
|---|
| 2025.10.15 | ₩150,573 | ₩150,895 | ₩150,104 | ₩150,359 | -0.14% | 4501.7만 |
|---|
| 2025.10.14 | ₩149,581 | ₩150,399 | ₩149,527 | ₩150,359 | +0.52% | 4397.5만 |
|---|
| 2025.10.13 | ₩149,420 | ₩149,956 | ₩149,326 | ₩149,862 | +0.30% | 1123.6만 |
|---|
| 2025.10.10 | ₩149,527 | ₩149,621 | ₩149,259 | ₩149,353 | -0.12% | 3914.6만 |
|---|