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 | ₩137,307 | ₩137,521 | ₩137,132 | ₩137,387 | +0.06% | 2843만 |
| 2026.10.08 | ₩136,931 | ₩137,562 | ₩136,824 | ₩137,468 | +0.39% | 3732만 |
| 2026.10.07 | ₩136,005 | ₩137,146 | ₩135,952 | ₩136,971 | +0.71% | 3008.9만 |
| 2026.10.06 | ₩136,864 | ₩137,280 | ₩136,783 | ₩137,025 | +0.12% | 2776만 |
| 2026.10.05 | ₩136,394 | ₩136,690 | ₩136,153 | ₩136,609 | +0.16% | 3260.6만 |
| 2026.10.02 | ₩137,333 | ₩137,575 | ₩136,435 | ₩136,609 | -0.53% | 4896.6만 |
| 2026.10.01 | ₩136,072 | ₩137,146 | ₩135,764 | ₩136,877 | +0.59% | 4820.4만 |
| 2026.09.30 | ₩137,535 | ₩137,588 | ₩136,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,079 |
| -0.33% |
| 4600만 |
| 2026.09.29 | ₩137,642 | ₩137,642 | ₩136,891 | ₩137,387 | -0.19% | 5543.6만 |
|---|
| 2026.09.28 | ₩137,562 | ₩137,776 | ₩137,079 | ₩137,468 | -0.07% | 4466.7만 |
|---|
| 2026.09.25 | ₩138,407 | ₩138,541 | ₩137,830 | ₩138,460 | +0.04% | 4404.4만 |
|---|
| 2026.09.24 | ₩139,319 | ₩139,507 | ₩138,326 | ₩138,380 | -0.67% | 4015.3만 |
|---|
| 2026.09.23 | ₩140,674 | ₩140,741 | ₩139,091 | ₩139,373 | -0.93% | 3510만 |
|---|
| 2026.09.22 | ₩141,023 | ₩141,117 | ₩140,714 | ₩140,982 | -0.03% | 2365.8만 |
|---|
| 2026.09.21 | ₩140,915 | ₩141,009 | ₩140,714 | ₩140,982 | +0.05% | 2307.7만 |
|---|
| 2026.09.18 | ₩140,580 | ₩140,620 | ₩140,245 | ₩140,459 | -0.09% | 2916.5만 |
|---|
| 2026.09.17 | ₩140,875 | ₩141,076 | ₩140,728 | ₩141,076 | +0.14% | 2964.4만 |
|---|
| 2026.09.16 | ₩140,339 | ₩140,956 | ₩140,043 | ₩140,124 | -0.15% | 3908.1만 |
|---|
| 2026.09.15 | ₩139,788 | ₩139,976 | ₩139,721 | ₩139,896 | +0.08% | 3071만 |
|---|
| 2026.09.14 | ₩139,856 | ₩140,392 | ₩139,587 | ₩139,923 | +0.05% | 3088.9만 |
|---|
| 2026.09.11 | ₩140,593 | ₩140,687 | ₩139,936 | ₩139,949 | -0.46% | 2793.4만 |
|---|
| 2026.09.10 | ₩140,513 | ₩140,634 | ₩139,963 | ₩140,003 | -0.36% | 3568.5만 |
|---|
| 2026.09.09 | ₩141,425 | ₩141,573 | ₩140,969 | ₩141,278 | -0.10% | 3413만 |
|---|
| 2026.09.08 | ₩141,841 | ₩141,841 | ₩141,291 | ₩141,506 | -0.24% | 1946.7만 |
|---|
| 2026.09.04 | ₩141,613 | ₩141,774 | ₩141,492 | ₩141,506 | -0.08% | 2042.9만 |
|---|
| 2026.09.03 | ₩141,801 | ₩141,895 | ₩141,492 | ₩141,532 | -0.19% | 1626.3만 |
|---|
| 2026.09.02 | ₩141,371 | ₩141,425 | ₩141,130 | ₩141,331 | -0.03% | 2669.1만 |
|---|
| 2026.09.01 | ₩141,559 | ₩141,828 | ₩141,143 | ₩141,157 | -0.28% | 3440만 |
|---|
| 2026.08.31 | ₩142,472 | ₩142,525 | ₩142,217 | ₩142,485 | +0.01% | 2934.5만 |
|---|
| 2026.08.28 | ₩143,209 | ₩143,478 | ₩142,619 | ₩142,673 | -0.37% | 2700.2만 |
|---|
| 2026.08.27 | ₩143,250 | ₩143,357 | ₩143,048 | ₩143,183 | -0.05% | 2180.7만 |
|---|
| 2026.08.26 | ₩143,142 | ₩143,276 | ₩142,995 | ₩143,250 | +0.07% | 1919.6만 |
|---|
| 2026.08.25 | ₩143,022 | ₩143,397 | ₩142,887 | ₩143,357 | +0.23% | 3096.7만 |
|---|
| 2026.08.24 | ₩142,364 | ₩142,646 | ₩142,337 | ₩142,445 | +0.06% | 2358.2만 |
|---|
| 2026.08.21 | ₩142,163 | ₩142,230 | ₩141,962 | ₩142,096 | -0.05% | 2426.4만 |
|---|
| 2026.08.20 | ₩142,243 | ₩142,606 | ₩142,150 | ₩142,284 | +0.03% | 2659.8만 |
|---|
| 2026.08.19 | ₩142,928 | ₩143,048 | ₩142,592 | ₩142,968 | +0.03% | 3726만 |
|---|
| 2026.08.18 | ₩141,519 | ₩142,083 | ₩141,425 | ₩141,989 | +0.33% | 3397.9만 |
|---|
| 2026.08.17 | ₩142,150 | ₩142,230 | ₩141,761 | ₩141,801 | -0.25% | 2557.9만 |
|---|
| 2026.08.14 | ₩142,726 | ₩142,794 | ₩142,230 | ₩142,364 | -0.25% | 2952.8만 |
|---|
| 2026.08.13 | ₩143,008 | ₩143,357 | ₩142,887 | ₩142,941 | -0.05% | 2574.1만 |
|---|
| 2026.08.12 | ₩142,673 | ₩142,726 | ₩142,324 | ₩142,364 | -0.22% | 2303.2만 |
|---|
| 2026.08.11 | ₩142,431 | ₩142,579 | ₩142,150 | ₩142,190 | -0.17% | 2471.7만 |
|---|
| 2026.08.10 | ₩142,565 | ₩142,646 | ₩142,109 | ₩142,150 | -0.29% | 2602.2만 |
|---|
| 2026.08.07 | ₩143,142 | ₩143,196 | ₩142,753 | ₩142,941 | -0.14% | 2280.4만 |
|---|
| 2026.08.06 | ₩142,767 | ₩142,887 | ₩142,539 | ₩142,686 | -0.06% | 3208만 |
|---|
| 2026.08.05 | ₩143,223 | ₩143,464 | ₩143,035 | ₩143,196 | -0.02% | 2460.2만 |
|---|
| 2026.08.04 | ₩142,914 | ₩143,250 | ₩142,847 | ₩143,223 | +0.22% | 3007.6만 |
|---|
| 2026.08.03 | ₩142,217 | ₩142,539 | ₩142,150 | ₩142,351 | +0.09% | 3000.3만 |
|---|
| 2026.07.31 | ₩142,525 | ₩142,673 | ₩142,203 | ₩142,539 | +0.01% | 4090.4만 |
|---|
| 2026.07.30 | ₩142,673 | ₩142,941 | ₩142,606 | ₩142,753 | +0.06% | 3097.6만 |
|---|
| 2026.07.29 | ₩143,169 | ₩143,276 | ₩142,404 | ₩142,498 | -0.47% | 4452.3만 |
|---|
| 2026.07.28 | ₩143,035 | ₩143,464 | ₩142,968 | ₩143,317 | +0.20% | 2334.8만 |
|---|
| 2026.07.27 | ₩142,954 | ₩143,035 | ₩142,780 | ₩142,887 | -0.05% | 3369.8만 |
|---|
| 2026.07.24 | ₩142,311 | ₩142,861 | ₩142,311 | ₩142,512 | +0.14% | 2798만 |
|---|
| 2026.07.23 | ₩142,378 | ₩142,633 | ₩142,297 | ₩142,552 | +0.12% | 3569.1만 |
|---|
| 2026.07.22 | ₩143,223 | ₩143,317 | ₩143,035 | ₩143,102 | -0.08% | 2011.6만 |
|---|
| 2026.07.21 | ₩143,558 | ₩143,612 | ₩143,236 | ₩143,344 | -0.15% | 2603.3만 |
|---|
| 2026.07.20 | ₩144,256 | ₩144,296 | ₩143,692 | ₩143,746 | -0.35% | 2944.6만 |
|---|
| 2026.07.17 | ₩144,444 | ₩144,605 | ₩144,256 | ₩144,296 | -0.10% | 2576.2만 |
|---|
| 2026.07.16 | ₩144,014 | ₩144,309 | ₩143,894 | ₩144,216 | +0.14% | 3341.3만 |
|---|
| 2026.07.15 | ₩143,907 | ₩144,430 | ₩143,907 | ₩144,323 | +0.29% | 2717.9만 |
|---|
| 2026.07.14 | ₩143,759 | ₩144,068 | ₩143,572 | ₩143,827 | +0.05% | 3368.9만 |
|---|
| 2026.07.13 | ₩144,014 | ₩144,122 | ₩143,464 | ₩143,491 | -0.36% | 2993.6만 |
|---|
| 2026.07.10 | ₩144,511 | ₩144,511 | ₩143,974 | ₩144,162 | -0.24% | 3411.4만 |
|---|
| 2026.07.09 | ₩144,497 | ₩144,900 | ₩144,403 | ₩144,497 | 0.00% | 2461.3만 |
|---|
| 2026.07.08 | ₩144,457 | ₩144,551 | ₩144,068 | ₩144,444 | -0.01% | 3108.1만 |
|---|
| 2026.07.07 | ₩145,275 | ₩145,342 | ₩144,578 | ₩144,725 | -0.38% | 3202.5만 |
|---|
| 2026.07.06 | ₩145,705 | ₩145,799 | ₩145,477 | ₩145,785 | +0.06% | 1747.2만 |
|---|
| 2026.07.02 | ₩145,651 | ₩145,852 | ₩145,450 | ₩145,745 | +0.06% | 1840.6만 |
|---|
| 2026.07.01 | ₩145,342 | ₩145,772 | ₩145,235 | ₩145,503 | +0.11% | 2556.3만 |
|---|
| 2026.06.30 | ₩146,899 | ₩146,979 | ₩146,295 | ₩146,322 | -0.39% | 3266.5만 |
|---|
| 2026.06.29 | ₩147,060 | ₩147,221 | ₩146,952 | ₩147,167 | +0.07% | 4388.3만 |
|---|
| 2026.06.26 | ₩146,617 | ₩147,100 | ₩146,577 | ₩146,899 | +0.19% | 2603.4만 |
|---|
| 2026.06.25 | ₩147,006 | ₩147,180 | ₩146,791 | ₩146,899 | -0.07% | 3377.3만 |
|---|
| 2026.06.24 | ₩146,751 | ₩147,046 | ₩146,644 | ₩146,778 | +0.02% | 3146.2만 |
|---|
| 2026.06.23 | ₩145,933 | ₩146,389 | ₩145,852 | ₩146,107 | +0.12% | 2750.9만 |
|---|
| 2026.06.22 | ₩145,866 | ₩145,973 | ₩145,678 | ₩145,933 | +0.05% | 2255.7만 |
|---|
| 2026.06.18 | ₩146,818 | ₩146,845 | ₩146,268 | ₩146,322 | -0.34% | 4172.6만 |
|---|
| 2026.06.17 | ₩146,335 | ₩146,644 | ₩145,839 | ₩145,919 | -0.28% | 3107.9만 |
|---|
| 2026.06.16 | ₩146,375 | ₩146,671 | ₩146,295 | ₩146,389 | +0.01% | 2429.7만 |
|---|
| 2026.06.15 | ₩146,603 | ₩146,684 | ₩146,201 | ₩146,214 | -0.27% | 2704.1만 |
|---|
| 2026.06.12 | ₩146,067 | ₩146,322 | ₩145,745 | ₩146,241 | +0.12% | 2342.3만 |
|---|
| 2026.06.11 | ₩145,463 | ₩146,429 | ₩145,222 | ₩146,335 | +0.60% | 3484.9만 |
|---|
| 2026.06.10 | ₩145,356 | ₩145,571 | ₩144,994 | ₩145,101 | -0.18% | 2087만 |
|---|
| 2026.06.09 | ₩145,316 | ₩145,490 | ₩144,953 | ₩145,436 | +0.08% | 3792.5만 |
|---|
| 2026.06.08 | ₩145,463 | ₩145,544 | ₩144,927 | ₩144,967 | -0.34% | 2194.4만 |
|---|
| 2026.06.05 | ₩145,436 | ₩145,517 | ₩145,074 | ₩145,114 | -0.22% | 3079만 |
|---|
| 2026.06.04 | ₩146,067 | ₩146,188 | ₩145,960 | ₩146,027 | -0.03% | 1788.2만 |
|---|
| 2026.06.03 | ₩145,678 | ₩145,825 | ₩145,517 | ₩145,718 | +0.03% | 2401.9만 |
|---|
| 2026.06.02 | ₩146,308 | ₩146,416 | ₩146,080 | ₩146,121 | -0.13% | 1439.5만 |
|---|
| 2026.06.01 | ₩145,638 | ₩146,174 | ₩145,463 | ₩146,134 | +0.34% | 1929.8만 |
|---|
| 2026.05.29 | ₩146,751 | ₩147,033 | ₩146,617 | ₩146,711 | -0.03% | 2655.1만 |
|---|
| 2026.05.28 | ₩146,214 | ₩146,778 | ₩146,053 | ₩146,577 | +0.25% | 2417.7만 |
|---|
| 2026.05.27 | ₩146,107 | ₩146,322 | ₩145,986 | ₩146,134 | +0.02% | 1620.8만 |
|---|
| 2026.05.26 | ₩146,188 | ₩146,228 | ₩145,799 | ₩145,933 | -0.17% | 2373만 |
|---|
| 2026.05.22 | ₩145,597 | ₩145,597 | ₩145,020 | ₩145,383 | -0.15% | 1966.9만 |
|---|
| 2026.05.21 | ₩144,417 | ₩145,128 | ₩144,162 | ₩145,114 | +0.48% | 2544만 |
|---|
| 2026.05.20 | ₩143,773 | ₩144,994 | ₩143,773 | ₩144,819 | +0.73% | 3428.2만 |
|---|
| 2026.05.19 | ₩143,840 | ₩144,081 | ₩143,451 | ₩143,706 | -0.09% | 3696.6만 |
|---|
| 2026.05.18 | ₩144,833 | ₩145,034 | ₩144,216 | ₩144,430 | -0.28% | 3114.5만 |
|---|
| 2026.05.15 | ₩144,712 | ₩144,819 | ₩144,470 | ₩144,699 | -0.01% | 4971.8만 |
|---|
| 2026.05.14 | ₩146,080 | ₩146,147 | ₩145,597 | ₩145,624 | -0.31% | 1803.8만 |
|---|
| 2026.05.13 | ₩145,597 | ₩145,731 | ₩145,289 | ₩145,718 | +0.08% | 1908.3만 |
|---|
| 2026.05.12 | ₩145,705 | ₩145,772 | ₩145,490 | ₩145,638 | -0.05% | 2657.9만 |
|---|
| 2026.05.11 | ₩146,282 | ₩146,469 | ₩146,080 | ₩146,134 | -0.10% | 2305.1만 |
|---|
| 2026.05.08 | ₩146,429 | ₩146,617 | ₩146,349 | ₩146,496 | +0.05% | 1750.3만 |
|---|
| 2026.05.07 | ₩146,724 | ₩146,751 | ₩145,799 | ₩145,879 | -0.58% | 2418.5만 |
|---|
| 2026.05.06 | ₩146,469 | ₩146,657 | ₩146,362 | ₩146,483 | +0.01% | 2841.7만 |
|---|
| 2026.05.05 | ₩145,517 | ₩145,946 | ₩145,436 | ₩145,758 | +0.17% | 3361만 |
|---|
| 2026.05.04 | ₩145,503 | ₩145,517 | ₩144,779 | ₩145,222 | -0.19% | 2198.4만 |
|---|
| 2026.05.01 | ₩145,624 | ₩146,241 | ₩145,503 | ₩145,691 | +0.05% | 3475.6만 |
|---|
| 2026.04.30 | ₩146,080 | ₩146,322 | ₩145,879 | ₩146,027 | -0.04% | 4553.1만 |
|---|
| 2026.04.29 | ₩146,282 | ₩146,282 | ₩145,651 | ₩145,866 | -0.28% | 2180.1만 |
|---|
| 2026.04.28 | ₩146,322 | ₩146,684 | ₩146,161 | ₩146,684 | +0.25% | 2560.4만 |
|---|
| 2026.04.27 | ₩146,925 | ₩147,019 | ₩146,496 | ₩146,617 | -0.21% | 2183.3만 |
|---|
| 2026.04.24 | ₩146,899 | ₩147,207 | ₩146,657 | ₩147,033 | +0.09% | 2321.3만 |
|---|
| 2026.04.23 | ₩147,301 | ₩147,502 | ₩146,577 | ₩146,925 | -0.26% | 2566.9만 |
|---|
| 2026.04.22 | ₩147,516 | ₩147,717 | ₩147,274 | ₩147,328 | -0.13% | 1781.5만 |
|---|
| 2026.04.21 | ₩147,489 | ₩147,610 | ₩147,006 | ₩147,046 | -0.30% | 2600.8만 |
|---|
| 2026.04.20 | ₩147,623 | ₩147,730 | ₩147,301 | ₩147,610 | -0.01% | 1993.6만 |
|---|
| 2026.04.17 | ₩147,744 | ₩147,958 | ₩147,529 | ₩147,623 | -0.08% | 4476.8만 |
|---|
| 2026.04.16 | ₩147,583 | ₩147,596 | ₩146,778 | ₩146,805 | -0.53% | 2583.3만 |
|---|
| 2026.04.15 | ₩147,368 | ₩147,516 | ₩147,247 | ₩147,489 | +0.08% | 3007.4만 |
|---|
| 2026.04.14 | ₩147,194 | ₩147,677 | ₩147,127 | ₩147,543 | +0.24% | 2950.8만 |
|---|
| 2026.04.13 | ₩146,416 | ₩147,140 | ₩146,375 | ₩147,060 | +0.44% | 1990.4만 |
|---|
| 2026.04.10 | ₩146,858 | ₩146,966 | ₩146,429 | ₩146,496 | -0.25% | 2285.7만 |
|---|
| 2026.04.09 | ₩146,644 | ₩147,288 | ₩146,443 | ₩146,885 | +0.16% | 3912.2만 |
|---|
| 2026.04.08 | ₩147,543 | ₩147,569 | ₩146,617 | ₩146,885 | -0.45% | 6369.5만 |
|---|
| 2026.04.07 | ₩146,040 | ₩146,429 | ₩145,249 | ₩146,322 | +0.19% | 4125.9만 |
|---|
| 2026.04.06 | ₩146,053 | ₩146,577 | ₩146,053 | ₩146,161 | +0.07% | 2908.1만 |
|---|
| 2026.04.02 | ₩145,436 | ₩146,563 | ₩145,383 | ₩146,389 | +0.65% | 2714.9만 |
|---|
| 2026.04.01 | ₩145,544 | ₩146,161 | ₩145,544 | ₩145,772 | +0.16% | 3744.5만 |
|---|
| 2026.03.31 | ₩145,852 | ₩146,496 | ₩145,691 | ₩146,214 | +0.25% | 5788.4만 |
|---|
| 2026.03.30 | ₩145,477 | ₩145,678 | ₩145,155 | ₩145,302 | -0.12% | 4267.7만 |
|---|
| 2026.03.27 | ₩144,175 | ₩144,712 | ₩144,028 | ₩144,377 | +0.14% | 4257.9만 |
|---|
| 2026.03.26 | ₩145,262 | ₩145,664 | ₩144,672 | ₩144,725 | -0.37% | 4207.3만 |
|---|
| 2026.03.25 | ₩146,228 | ₩146,295 | ₩145,812 | ₩145,866 | -0.25% | 4861.6만 |
|---|
| 2026.03.24 | ₩144,980 | ₩145,731 | ₩144,819 | ₩145,342 | +0.25% | 4651.5만 |
|---|
| 2026.03.23 | ₩145,155 | ₩146,107 | ₩144,953 | ₩145,638 | +0.33% | 5451.3만 |
|---|
| 2026.03.20 | ₩145,812 | ₩145,960 | ₩144,551 | ₩144,685 | -0.77% | 6660.9만 |
|---|
| 2026.03.19 | ₩145,302 | ₩146,697 | ₩145,302 | ₩146,483 | +0.81% | 6027.1만 |
|---|
| 2026.03.18 | ₩146,402 | ₩146,657 | ₩145,839 | ₩145,839 | -0.38% | 6036만 |
|---|
| 2026.03.17 | ₩146,241 | ₩146,671 | ₩146,214 | ₩146,630 | +0.27% | 5395.4만 |
|---|
| 2026.03.16 | ₩146,094 | ₩146,268 | ₩145,638 | ₩145,812 | -0.19% | 6543만 |
|---|
| 2026.03.13 | ₩145,946 | ₩146,214 | ₩144,913 | ₩145,114 | -0.57% | 5460.5만 |
|---|
| 2026.03.12 | ₩146,174 | ₩146,201 | ₩145,356 | ₩145,651 | -0.36% | 7275만 |
|---|
| 2026.03.11 | ₩147,086 | ₩147,247 | ₩146,241 | ₩146,443 | -0.44% | 6652.4만 |
|---|
| 2026.03.10 | ₩148,106 | ₩148,508 | ₩147,636 | ₩147,650 | -0.31% | 7150.1만 |
|---|
| 2026.03.09 | ₩147,355 | ₩148,737 | ₩147,355 | ₩148,669 | +0.89% | 4431.2만 |
|---|
| 2026.03.06 | ₩147,516 | ₩148,267 | ₩147,261 | ₩147,784 | +0.18% | 5824.3만 |
|---|
| 2026.03.05 | ₩148,133 | ₩148,374 | ₩147,958 | ₩148,280 | +0.10% | 4731.8만 |
|---|
| 2026.03.04 | ₩148,817 | ₩149,139 | ₩148,683 | ₩148,871 | +0.04% | 4902.3만 |
|---|
| 2026.03.03 | ₩147,797 | ₩149,085 | ₩147,797 | ₩148,737 | +0.64% | 7877.5만 |
|---|
| 2026.03.02 | ₩148,696 | ₩148,884 | ₩148,482 | ₩148,804 | +0.07% | 5485.5만 |
|---|
| 2026.02.27 | ₩149,850 | ₩150,159 | ₩149,796 | ₩149,823 | -0.02% | 4834.4만 |
|---|
| 2026.02.26 | ₩149,770 | ₩149,904 | ₩149,635 | ₩149,877 | +0.07% | 3303.2만 |
|---|
| 2026.02.25 | ₩149,716 | ₩149,944 | ₩149,676 | ₩149,783 | +0.04% | 3368.2만 |
|---|
| 2026.02.24 | ₩149,756 | ₩149,904 | ₩149,541 | ₩149,823 | +0.04% | 3779.7만 |
|---|
| 2026.02.23 | ₩149,743 | ₩150,024 | ₩149,689 | ₩149,863 | +0.08% | 3332.4만 |
|---|
| 2026.02.20 | ₩149,743 | ₩149,837 | ₩149,448 | ₩149,702 | -0.03% | 4483.7만 |
|---|
| 2026.02.19 | ₩149,461 | ₩149,823 | ₩149,448 | ₩149,823 | +0.24% | 3039.4만 |
|---|
| 2026.02.18 | ₩149,676 | ₩149,890 | ₩149,595 | ₩149,702 | +0.02% | 4008.7만 |
|---|
| 2026.02.17 | ₩149,676 | ₩149,904 | ₩149,568 | ₩149,850 | +0.12% | 3313.3만 |
|---|
| 2026.02.13 | ₩149,649 | ₩149,716 | ₩149,474 | ₩149,702 | +0.04% | 3361만 |
|---|
| 2026.02.12 | ₩148,898 | ₩149,300 | ₩148,871 | ₩149,206 | +0.21% | 3972.4만 |
|---|
| 2026.02.11 | ₩148,415 | ₩148,790 | ₩148,374 | ₩148,508 | +0.06% | 2995.5만 |
|---|
| 2026.02.10 | ₩148,777 | ₩148,965 | ₩148,602 | ₩148,669 | -0.07% | 3451만 |
|---|
| 2026.02.09 | ₩148,066 | ₩148,388 | ₩147,958 | ₩148,321 | +0.17% | 2735.7만 |
|---|
| 2026.02.06 | ₩148,200 | ₩148,374 | ₩147,985 | ₩148,321 | +0.08% | 2902.2만 |
|---|
| 2026.02.05 | ₩147,824 | ₩148,294 | ₩147,730 | ₩148,240 | +0.28% | 2393만 |
|---|
| 2026.02.04 | ₩147,529 | ₩147,636 | ₩147,341 | ₩147,529 | 0.00% | 3134.4만 |
|---|
| 2026.02.03 | ₩147,623 | ₩147,757 | ₩147,435 | ₩147,717 | +0.06% | 3276.2만 |
|---|
| 2026.02.02 | ₩147,771 | ₩147,999 | ₩147,610 | ₩147,650 | -0.08% | 3548만 |
|---|
| 2026.01.30 | ₩148,374 | ₩148,562 | ₩148,267 | ₩148,334 | -0.03% | 3963.1만 |
|---|
| 2026.01.29 | ₩148,146 | ₩148,522 | ₩147,999 | ₩148,482 | +0.23% | 4581.6만 |
|---|
| 2026.01.28 | ₩148,522 | ₩148,562 | ₩148,187 | ₩148,441 | -0.05% | 3104.6만 |
|---|
| 2026.01.27 | ₩148,696 | ₩148,911 | ₩148,562 | ₩148,656 | -0.03% | 2716.6만 |
|---|
| 2026.01.26 | ₩148,978 | ₩149,072 | ₩148,763 | ₩148,817 | -0.11% | 2363만 |
|---|
| 2026.01.23 | ₩148,589 | ₩148,723 | ₩148,254 | ₩148,696 | +0.07% | 3061.5만 |
|---|
| 2026.01.22 | ₩148,347 | ₩148,737 | ₩148,213 | ₩148,602 | +0.17% | 3634.3만 |
|---|
| 2026.01.21 | ₩147,744 | ₩148,455 | ₩147,610 | ₩148,321 | +0.39% | 3861.7만 |
|---|
| 2026.01.20 | ₩147,368 | ₩147,771 | ₩147,315 | ₩147,435 | +0.05% | 4350만 |
|---|
| 2026.01.16 | ₩148,669 | ₩148,737 | ₩148,307 | ₩148,334 | -0.23% | 3876.2만 |
|---|
| 2026.01.15 | ₩149,152 | ₩149,179 | ₩148,696 | ₩148,763 | -0.26% | 3453.5만 |
|---|
| 2026.01.14 | ₩148,643 | ₩148,965 | ₩148,602 | ₩148,951 | +0.21% | 2725.2만 |
|---|
| 2026.01.13 | ₩148,522 | ₩148,629 | ₩148,280 | ₩148,576 | +0.04% | 3113.9만 |
|---|
| 2026.01.12 | ₩148,066 | ₩148,441 | ₩147,999 | ₩148,254 | +0.13% | 2899만 |
|---|
| 2026.01.09 | ₩147,999 | ₩148,482 | ₩147,865 | ₩148,428 | +0.29% | 2966만 |
|---|
| 2026.01.08 | ₩147,838 | ₩148,093 | ₩147,824 | ₩147,891 | +0.04% | 2639.6만 |
|---|
| 2026.01.07 | ₩148,576 | ₩148,643 | ₩148,280 | ₩148,307 | -0.18% | 2810.7만 |
|---|
| 2026.01.06 | ₩147,985 | ₩148,213 | ₩147,744 | ₩148,200 | +0.15% | 3103.7만 |
|---|
| 2026.01.05 | ₩147,972 | ₩148,254 | ₩147,797 | ₩148,200 | +0.15% | 2777.1만 |
|---|
| 2026.01.02 | ₩147,999 | ₩148,106 | ₩147,623 | ₩147,784 | -0.15% | 2567.6만 |
|---|
| 2025.12.31 | ₩148,280 | ₩148,415 | ₩147,824 | ₩147,824 | -0.31% | 1912.5만 |
|---|
| 2025.12.30 | ₩148,334 | ₩148,589 | ₩148,213 | ₩148,455 | +0.08% | 2148.6만 |
|---|
| 2025.12.29 | ₩148,495 | ₩148,629 | ₩148,361 | ₩148,629 | +0.09% | 1894.4만 |
|---|
| 2025.12.26 | ₩148,576 | ₩148,643 | ₩148,200 | ₩148,428 | -0.10% | 1058.9만 |
|---|
| 2025.12.24 | ₩148,146 | ₩148,441 | ₩148,026 | ₩148,441 | +0.20% | 640.1만 |
|---|
| 2025.12.23 | ₩147,449 | ₩147,932 | ₩147,368 | ₩147,865 | +0.28% | 1613.7만 |
|---|
| 2025.12.22 | ₩147,811 | ₩147,851 | ₩147,583 | ₩147,717 | -0.06% | 1733.5만 |
|---|
| 2025.12.19 | ₩147,945 | ₩148,026 | ₩147,704 | ₩147,744 | -0.14% | 2859.5만 |
|---|
| 2025.12.18 | ₩148,710 | ₩148,830 | ₩148,428 | ₩148,710 | 0.00% | 3184.4만 |
|---|
| 2025.12.17 | ₩148,146 | ₩148,347 | ₩148,039 | ₩148,146 | 0.00% | 2224.8만 |
|---|
| 2025.12.16 | ₩147,811 | ₩148,361 | ₩147,730 | ₩148,307 | +0.34% | 3169.3만 |
|---|
| 2025.12.15 | ₩148,280 | ₩148,388 | ₩147,865 | ₩147,972 | -0.21% | 2215.1만 |
|---|
| 2025.12.12 | ₩147,972 | ₩148,119 | ₩147,704 | ₩147,797 | -0.12% | 3904만 |
|---|
| 2025.12.11 | ₩149,166 | ₩149,327 | ₩148,629 | ₩148,696 | -0.31% | 4192.7만 |
|---|
| 2025.12.10 | ₩148,187 | ₩148,991 | ₩148,146 | ₩148,911 | +0.49% | 3401.9만 |
|---|
| 2025.12.09 | ₩148,723 | ₩148,750 | ₩148,106 | ₩148,227 | -0.33% | 2924만 |
|---|
| 2025.12.08 | ₩148,750 | ₩148,763 | ₩148,119 | ₩148,415 | -0.23% | 2881.5만 |
|---|
| 2025.12.05 | ₩148,938 | ₩148,951 | ₩148,508 | ₩148,723 | -0.14% | 2547만 |
|---|
| 2025.12.04 | ₩148,965 | ₩148,991 | ₩148,723 | ₩148,871 | -0.06% | 2984.7만 |
|---|
| 2025.12.03 | ₩148,911 | ₩149,273 | ₩148,844 | ₩149,139 | +0.15% | 2099.8만 |
|---|
| 2025.12.02 | ₩148,696 | ₩148,978 | ₩148,576 | ₩148,804 | +0.07% | 3495.5만 |
|---|
| 2025.12.01 | ₩148,602 | ₩148,763 | ₩148,455 | ₩148,710 | +0.07% | 2461만 |
|---|
| 2025.11.28 | ₩150,226 | ₩150,279 | ₩149,823 | ₩150,065 | -0.11% | 2547.1만 |
|---|
| 2025.11.26 | ₩149,810 | ₩150,333 | ₩149,635 | ₩150,320 | +0.34% | 2458.5만 |
|---|
| 2025.11.25 | ₩149,488 | ₩150,118 | ₩149,448 | ₩149,810 | +0.22% | 4756.1만 |
|---|
| 2025.11.24 | ₩149,152 | ₩149,394 | ₩149,032 | ₩149,394 | +0.16% | 2843.8만 |
|---|
| 2025.11.21 | ₩148,777 | ₩148,857 | ₩148,388 | ₩148,804 | +0.02% | 4100.1만 |
|---|
| 2025.11.20 | ₩148,468 | ₩148,656 | ₩148,146 | ₩148,280 | -0.13% | 4936.2만 |
|---|
| 2025.11.19 | ₩148,374 | ₩148,468 | ₩147,999 | ₩148,079 | -0.20% | 2914.5만 |
|---|
| 2025.11.18 | ₩148,254 | ₩148,347 | ₩147,918 | ₩148,066 | -0.13% | 3056.6만 |
|---|
| 2025.11.17 | ₩147,985 | ₩148,347 | ₩147,905 | ₩147,999 | +0.01% | 3434.3만 |
|---|
| 2025.11.14 | ₩148,428 | ₩148,549 | ₩147,891 | ₩147,905 | -0.35% | 3143.8만 |
|---|
| 2025.11.13 | ₩148,629 | ₩148,790 | ₩148,307 | ₩148,307 | -0.22% | 3412.6만 |
|---|
| 2025.11.12 | ₩149,099 | ₩149,166 | ₩148,911 | ₩149,045 | -0.04% | 3906.8만 |
|---|
| 2025.11.11 | ₩148,978 | ₩149,300 | ₩148,884 | ₩149,193 | +0.14% | 1128.3만 |
|---|
| 2025.11.10 | ₩148,602 | ₩148,777 | ₩148,522 | ₩148,602 | 0.00% | 4522.9만 |
|---|
| 2025.11.07 | ₩148,441 | ₩148,696 | ₩148,361 | ₩148,522 | +0.05% | 4267.2만 |
|---|
| 2025.11.06 | ₩148,643 | ₩148,817 | ₩148,549 | ₩148,817 | +0.12% | 3781.5만 |
|---|
| 2025.11.05 | ₩148,441 | ₩148,535 | ₩148,012 | ₩148,039 | -0.27% | 4325.8만 |
|---|
| 2025.11.04 | ₩148,187 | ₩148,857 | ₩148,173 | ₩148,482 | +0.20% | 6263.7만 |
|---|
| 2025.11.03 | ₩148,361 | ₩148,401 | ₩148,106 | ₩148,280 | -0.05% | 5337.2만 |
|---|
| 2025.10.31 | ₩149,957 | ₩149,957 | ₩149,166 | ₩149,219 | -0.49% | 5725.5만 |
|---|
| 2025.10.30 | ₩149,743 | ₩150,266 | ₩149,609 | ₩149,823 | +0.05% | 4604.5만 |
|---|
| 2025.10.29 | ₩151,406 | ₩151,446 | ₩150,507 | ₩150,628 | -0.51% | 3623.6만 |
|---|
| 2025.10.28 | ₩151,393 | ₩151,500 | ₩151,192 | ₩151,487 | +0.06% | 3423.6만 |
|---|
| 2025.10.27 | ₩151,205 | ₩151,500 | ₩150,990 | ₩151,473 | +0.18% | 2351.3만 |
|---|
| 2025.10.24 | ₩151,299 | ₩151,312 | ₩150,990 | ₩151,218 | -0.05% | 2947.5만 |
|---|
| 2025.10.23 | ₩150,950 | ₩151,178 | ₩150,870 | ₩150,963 | +0.01% | 2755.9만 |
|---|
| 2025.10.22 | ₩150,990 | ₩151,165 | ₩150,803 | ₩151,151 | +0.11% | 4100.4만 |
|---|
| 2025.10.21 | ₩151,353 | ₩151,446 | ₩150,990 | ₩151,004 | -0.23% | 2735.4만 |
|---|
| 2025.10.20 | ₩150,870 | ₩151,004 | ₩150,816 | ₩150,977 | +0.07% | 2636.1만 |
|---|
| 2025.10.17 | ₩150,642 | ₩150,682 | ₩150,400 | ₩150,521 | -0.08% | 3543.4만 |
|---|
| 2025.10.16 | ₩150,320 | ₩150,843 | ₩150,226 | ₩150,816 | +0.33% | 3985.8만 |
|---|
| 2025.10.15 | ₩150,601 | ₩150,923 | ₩150,132 | ₩150,387 | -0.14% | 4501.7만 |
|---|
| 2025.10.14 | ₩149,609 | ₩150,427 | ₩149,555 | ₩150,387 | +0.52% | 4397.5만 |
|---|
| 2025.10.13 | ₩149,448 | ₩149,984 | ₩149,354 | ₩149,890 | +0.30% | 1123.6만 |
|---|
| 2025.10.10 | ₩149,555 | ₩149,649 | ₩149,287 | ₩149,380 | -0.12% | 3914.6만 |
|---|