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 | ₩136,550 | ₩136,764 | ₩136,377 | ₩136,630 | +0.06% | 2843만 |
| 2026.10.08 | ₩136,177 | ₩136,804 | ₩136,070 | ₩136,710 | +0.39% | 3732만 |
| 2026.10.07 | ₩135,256 | ₩136,390 | ₩135,203 | ₩136,217 | +0.71% | 3008.9만 |
| 2026.10.06 | ₩136,110 | ₩136,524 | ₩136,030 | ₩136,270 | +0.12% | 2776만 |
| 2026.10.05 | ₩135,643 | ₩135,937 | ₩135,403 | ₩135,856 | +0.16% | 3260.6만 |
| 2026.10.02 | ₩136,577 | ₩136,817 | ₩135,683 | ₩135,856 | -0.53% | 4896.6만 |
| 2026.10.01 | ₩135,323 | ₩136,390 | ₩135,016 | ₩136,123 | +0.59% | 4820.4만 |
| 2026.09.30 | ₩136,777 | ₩136,830 | ₩136,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,323 |
| -0.33% |
| 4600만 |
| 2026.09.29 | ₩136,884 | ₩136,884 | ₩136,137 | ₩136,630 | -0.19% | 5543.6만 |
|---|
| 2026.09.28 | ₩136,804 | ₩137,017 | ₩136,323 | ₩136,710 | -0.07% | 4466.7만 |
|---|
| 2026.09.25 | ₩137,644 | ₩137,778 | ₩137,071 | ₩137,698 | +0.04% | 4404.4만 |
|---|
| 2026.09.24 | ₩138,551 | ₩138,738 | ₩137,564 | ₩137,618 | -0.67% | 4015.3만 |
|---|
| 2026.09.23 | ₩139,899 | ₩139,966 | ₩138,325 | ₩138,605 | -0.93% | 3510만 |
|---|
| 2026.09.22 | ₩140,246 | ₩140,339 | ₩139,939 | ₩140,206 | -0.03% | 2365.8만 |
|---|
| 2026.09.21 | ₩140,139 | ₩140,233 | ₩139,939 | ₩140,206 | +0.05% | 2307.7만 |
|---|
| 2026.09.18 | ₩139,806 | ₩139,846 | ₩139,472 | ₩139,686 | -0.09% | 2916.5만 |
|---|
| 2026.09.17 | ₩140,099 | ₩140,299 | ₩139,952 | ₩140,299 | +0.14% | 2964.4만 |
|---|
| 2026.09.16 | ₩139,565 | ₩140,179 | ₩139,272 | ₩139,352 | -0.15% | 3908.1만 |
|---|
| 2026.09.15 | ₩139,018 | ₩139,205 | ₩138,952 | ₩139,125 | +0.08% | 3071만 |
|---|
| 2026.09.14 | ₩139,085 | ₩139,619 | ₩138,818 | ₩139,152 | +0.05% | 3088.9만 |
|---|
| 2026.09.11 | ₩139,819 | ₩139,912 | ₩139,165 | ₩139,179 | -0.46% | 2793.4만 |
|---|
| 2026.09.10 | ₩139,739 | ₩139,859 | ₩139,192 | ₩139,232 | -0.36% | 3568.5만 |
|---|
| 2026.09.09 | ₩140,646 | ₩140,793 | ₩140,192 | ₩140,499 | -0.10% | 3413만 |
|---|
| 2026.09.08 | ₩141,060 | ₩141,060 | ₩140,513 | ₩140,726 | -0.24% | 1946.7만 |
|---|
| 2026.09.04 | ₩140,833 | ₩140,993 | ₩140,713 | ₩140,726 | -0.08% | 2042.9만 |
|---|
| 2026.09.03 | ₩141,020 | ₩141,113 | ₩140,713 | ₩140,753 | -0.19% | 1626.3만 |
|---|
| 2026.09.02 | ₩140,593 | ₩140,646 | ₩140,353 | ₩140,553 | -0.03% | 2669.1만 |
|---|
| 2026.09.01 | ₩140,780 | ₩141,046 | ₩140,366 | ₩140,379 | -0.28% | 3440만 |
|---|
| 2026.08.31 | ₩141,687 | ₩141,740 | ₩141,433 | ₩141,700 | +0.01% | 2934.5만 |
|---|
| 2026.08.28 | ₩142,421 | ₩142,687 | ₩141,833 | ₩141,887 | -0.37% | 2700.2만 |
|---|
| 2026.08.27 | ₩142,461 | ₩142,567 | ₩142,260 | ₩142,394 | -0.05% | 2180.7만 |
|---|
| 2026.08.26 | ₩142,354 | ₩142,487 | ₩142,207 | ₩142,461 | +0.07% | 1919.6만 |
|---|
| 2026.08.25 | ₩142,234 | ₩142,607 | ₩142,100 | ₩142,567 | +0.23% | 3096.7만 |
|---|
| 2026.08.24 | ₩141,580 | ₩141,860 | ₩141,553 | ₩141,660 | +0.06% | 2358.2만 |
|---|
| 2026.08.21 | ₩141,380 | ₩141,447 | ₩141,180 | ₩141,313 | -0.05% | 2426.4만 |
|---|
| 2026.08.20 | ₩141,460 | ₩141,820 | ₩141,367 | ₩141,500 | +0.03% | 2659.8만 |
|---|
| 2026.08.19 | ₩142,140 | ₩142,260 | ₩141,807 | ₩142,180 | +0.03% | 3726만 |
|---|
| 2026.08.18 | ₩140,739 | ₩141,300 | ₩140,646 | ₩141,206 | +0.33% | 3397.9만 |
|---|
| 2026.08.17 | ₩141,367 | ₩141,447 | ₩140,980 | ₩141,020 | -0.25% | 2557.9만 |
|---|
| 2026.08.14 | ₩141,940 | ₩142,007 | ₩141,447 | ₩141,580 | -0.25% | 2952.8만 |
|---|
| 2026.08.13 | ₩142,220 | ₩142,567 | ₩142,100 | ₩142,154 | -0.05% | 2574.1만 |
|---|
| 2026.08.12 | ₩141,887 | ₩141,940 | ₩141,540 | ₩141,580 | -0.22% | 2303.2만 |
|---|
| 2026.08.11 | ₩141,647 | ₩141,793 | ₩141,367 | ₩141,407 | -0.17% | 2471.7만 |
|---|
| 2026.08.10 | ₩141,780 | ₩141,860 | ₩141,327 | ₩141,367 | -0.29% | 2602.2만 |
|---|
| 2026.08.07 | ₩142,354 | ₩142,407 | ₩141,967 | ₩142,154 | -0.14% | 2280.4만 |
|---|
| 2026.08.06 | ₩141,980 | ₩142,100 | ₩141,753 | ₩141,900 | -0.06% | 3208만 |
|---|
| 2026.08.05 | ₩142,434 | ₩142,674 | ₩142,247 | ₩142,407 | -0.02% | 2460.2만 |
|---|
| 2026.08.04 | ₩142,127 | ₩142,461 | ₩142,060 | ₩142,434 | +0.22% | 3007.6만 |
|---|
| 2026.08.03 | ₩141,433 | ₩141,753 | ₩141,367 | ₩141,567 | +0.09% | 3000.3만 |
|---|
| 2026.07.31 | ₩141,740 | ₩141,887 | ₩141,420 | ₩141,753 | +0.01% | 4090.4만 |
|---|
| 2026.07.30 | ₩141,887 | ₩142,154 | ₩141,820 | ₩141,967 | +0.06% | 3097.6만 |
|---|
| 2026.07.29 | ₩142,380 | ₩142,487 | ₩141,620 | ₩141,713 | -0.47% | 4452.3만 |
|---|
| 2026.07.28 | ₩142,247 | ₩142,674 | ₩142,180 | ₩142,527 | +0.20% | 2334.8만 |
|---|
| 2026.07.27 | ₩142,167 | ₩142,247 | ₩141,994 | ₩142,100 | -0.05% | 3369.8만 |
|---|
| 2026.07.24 | ₩141,527 | ₩142,074 | ₩141,527 | ₩141,727 | +0.14% | 2798만 |
|---|
| 2026.07.23 | ₩141,593 | ₩141,847 | ₩141,513 | ₩141,767 | +0.12% | 3569.1만 |
|---|
| 2026.07.22 | ₩142,434 | ₩142,527 | ₩142,247 | ₩142,314 | -0.08% | 2011.6만 |
|---|
| 2026.07.21 | ₩142,767 | ₩142,821 | ₩142,447 | ₩142,554 | -0.15% | 2603.3만 |
|---|
| 2026.07.20 | ₩143,461 | ₩143,501 | ₩142,901 | ₩142,954 | -0.35% | 2944.6만 |
|---|
| 2026.07.17 | ₩143,648 | ₩143,808 | ₩143,461 | ₩143,501 | -0.10% | 2576.2만 |
|---|
| 2026.07.16 | ₩143,221 | ₩143,515 | ₩143,101 | ₩143,421 | +0.14% | 3341.3만 |
|---|
| 2026.07.15 | ₩143,114 | ₩143,635 | ₩143,114 | ₩143,528 | +0.29% | 2717.9만 |
|---|
| 2026.07.14 | ₩142,968 | ₩143,274 | ₩142,781 | ₩143,034 | +0.05% | 3368.9만 |
|---|
| 2026.07.13 | ₩143,221 | ₩143,328 | ₩142,674 | ₩142,701 | -0.36% | 2993.6만 |
|---|
| 2026.07.10 | ₩143,715 | ₩143,715 | ₩143,181 | ₩143,368 | -0.24% | 3411.4만 |
|---|
| 2026.07.09 | ₩143,701 | ₩144,102 | ₩143,608 | ₩143,701 | 0.00% | 2461.3만 |
|---|
| 2026.07.08 | ₩143,661 | ₩143,755 | ₩143,274 | ₩143,648 | -0.01% | 3108.1만 |
|---|
| 2026.07.07 | ₩144,475 | ₩144,542 | ₩143,781 | ₩143,928 | -0.38% | 3202.5만 |
|---|
| 2026.07.06 | ₩144,902 | ₩144,995 | ₩144,675 | ₩144,982 | +0.06% | 1747.2만 |
|---|
| 2026.07.02 | ₩144,849 | ₩145,049 | ₩144,649 | ₩144,942 | +0.06% | 1840.6만 |
|---|
| 2026.07.01 | ₩144,542 | ₩144,969 | ₩144,435 | ₩144,702 | +0.11% | 2556.3만 |
|---|
| 2026.06.30 | ₩146,089 | ₩146,169 | ₩145,489 | ₩145,516 | -0.39% | 3266.5만 |
|---|
| 2026.06.29 | ₩146,250 | ₩146,410 | ₩146,143 | ₩146,356 | +0.07% | 4388.3만 |
|---|
| 2026.06.26 | ₩145,809 | ₩146,290 | ₩145,769 | ₩146,089 | +0.19% | 2603.4만 |
|---|
| 2026.06.25 | ₩146,196 | ₩146,370 | ₩145,983 | ₩146,089 | -0.07% | 3377.3만 |
|---|
| 2026.06.24 | ₩145,943 | ₩146,236 | ₩145,836 | ₩145,969 | +0.02% | 3146.2만 |
|---|
| 2026.06.23 | ₩145,129 | ₩145,582 | ₩145,049 | ₩145,302 | +0.12% | 2750.9만 |
|---|
| 2026.06.22 | ₩145,062 | ₩145,169 | ₩144,875 | ₩145,129 | +0.05% | 2255.7만 |
|---|
| 2026.06.18 | ₩146,009 | ₩146,036 | ₩145,462 | ₩145,516 | -0.34% | 4172.6만 |
|---|
| 2026.06.17 | ₩145,529 | ₩145,836 | ₩145,035 | ₩145,115 | -0.28% | 3107.9만 |
|---|
| 2026.06.16 | ₩145,569 | ₩145,863 | ₩145,489 | ₩145,582 | +0.01% | 2429.7만 |
|---|
| 2026.06.15 | ₩145,796 | ₩145,876 | ₩145,396 | ₩145,409 | -0.27% | 2704.1만 |
|---|
| 2026.06.12 | ₩145,262 | ₩145,516 | ₩144,942 | ₩145,436 | +0.12% | 2342.3만 |
|---|
| 2026.06.11 | ₩144,662 | ₩145,622 | ₩144,422 | ₩145,529 | +0.60% | 3484.9만 |
|---|
| 2026.06.10 | ₩144,555 | ₩144,769 | ₩144,195 | ₩144,302 | -0.18% | 2087만 |
|---|
| 2026.06.09 | ₩144,515 | ₩144,689 | ₩144,155 | ₩144,635 | +0.08% | 3792.5만 |
|---|
| 2026.06.08 | ₩144,662 | ₩144,742 | ₩144,128 | ₩144,168 | -0.34% | 2194.4만 |
|---|
| 2026.06.05 | ₩144,635 | ₩144,715 | ₩144,275 | ₩144,315 | -0.22% | 3079만 |
|---|
| 2026.06.04 | ₩145,262 | ₩145,382 | ₩145,156 | ₩145,222 | -0.03% | 1788.2만 |
|---|
| 2026.06.03 | ₩144,875 | ₩145,022 | ₩144,715 | ₩144,915 | +0.03% | 2401.9만 |
|---|
| 2026.06.02 | ₩145,502 | ₩145,609 | ₩145,276 | ₩145,316 | -0.13% | 1439.5만 |
|---|
| 2026.06.01 | ₩144,835 | ₩145,369 | ₩144,662 | ₩145,329 | +0.34% | 1929.8만 |
|---|
| 2026.05.29 | ₩145,943 | ₩146,223 | ₩145,809 | ₩145,903 | -0.03% | 2655.1만 |
|---|
| 2026.05.28 | ₩145,409 | ₩145,969 | ₩145,249 | ₩145,769 | +0.25% | 2417.7만 |
|---|
| 2026.05.27 | ₩145,302 | ₩145,516 | ₩145,182 | ₩145,329 | +0.02% | 1620.8만 |
|---|
| 2026.05.26 | ₩145,382 | ₩145,422 | ₩144,995 | ₩145,129 | -0.17% | 2373만 |
|---|
| 2026.05.22 | ₩144,795 | ₩144,795 | ₩144,222 | ₩144,582 | -0.15% | 1966.9만 |
|---|
| 2026.05.21 | ₩143,621 | ₩144,328 | ₩143,368 | ₩144,315 | +0.48% | 2544만 |
|---|
| 2026.05.20 | ₩142,981 | ₩144,195 | ₩142,981 | ₩144,021 | +0.73% | 3428.2만 |
|---|
| 2026.05.19 | ₩143,048 | ₩143,288 | ₩142,661 | ₩142,914 | -0.09% | 3696.6만 |
|---|
| 2026.05.18 | ₩144,035 | ₩144,235 | ₩143,421 | ₩143,635 | -0.28% | 3114.5만 |
|---|
| 2026.05.15 | ₩143,915 | ₩144,021 | ₩143,675 | ₩143,901 | -0.01% | 4971.8만 |
|---|
| 2026.05.14 | ₩145,276 | ₩145,342 | ₩144,795 | ₩144,822 | -0.31% | 1803.8만 |
|---|
| 2026.05.13 | ₩144,795 | ₩144,929 | ₩144,488 | ₩144,915 | +0.08% | 1908.3만 |
|---|
| 2026.05.12 | ₩144,902 | ₩144,969 | ₩144,689 | ₩144,835 | -0.05% | 2657.9만 |
|---|
| 2026.05.11 | ₩145,476 | ₩145,662 | ₩145,276 | ₩145,329 | -0.10% | 2305.1만 |
|---|
| 2026.05.08 | ₩145,622 | ₩145,809 | ₩145,542 | ₩145,689 | +0.05% | 1750.3만 |
|---|
| 2026.05.07 | ₩145,916 | ₩145,943 | ₩144,995 | ₩145,075 | -0.58% | 2418.5만 |
|---|
| 2026.05.06 | ₩145,662 | ₩145,849 | ₩145,556 | ₩145,676 | +0.01% | 2841.7만 |
|---|
| 2026.05.05 | ₩144,715 | ₩145,142 | ₩144,635 | ₩144,955 | +0.17% | 3361만 |
|---|
| 2026.05.04 | ₩144,702 | ₩144,715 | ₩143,981 | ₩144,422 | -0.19% | 2198.4만 |
|---|
| 2026.05.01 | ₩144,822 | ₩145,436 | ₩144,702 | ₩144,889 | +0.05% | 3475.6만 |
|---|
| 2026.04.30 | ₩145,276 | ₩145,516 | ₩145,075 | ₩145,222 | -0.04% | 4553.1만 |
|---|
| 2026.04.29 | ₩145,476 | ₩145,476 | ₩144,849 | ₩145,062 | -0.28% | 2180.1만 |
|---|
| 2026.04.28 | ₩145,516 | ₩145,876 | ₩145,356 | ₩145,876 | +0.25% | 2560.4만 |
|---|
| 2026.04.27 | ₩146,116 | ₩146,209 | ₩145,689 | ₩145,809 | -0.21% | 2183.3만 |
|---|
| 2026.04.24 | ₩146,089 | ₩146,396 | ₩145,849 | ₩146,223 | +0.09% | 2321.3만 |
|---|
| 2026.04.23 | ₩146,490 | ₩146,690 | ₩145,769 | ₩146,116 | -0.26% | 2566.9만 |
|---|
| 2026.04.22 | ₩146,703 | ₩146,903 | ₩146,463 | ₩146,516 | -0.13% | 1781.5만 |
|---|
| 2026.04.21 | ₩146,676 | ₩146,797 | ₩146,196 | ₩146,236 | -0.30% | 2600.8만 |
|---|
| 2026.04.20 | ₩146,810 | ₩146,917 | ₩146,490 | ₩146,797 | -0.01% | 1993.6만 |
|---|
| 2026.04.17 | ₩146,930 | ₩147,143 | ₩146,716 | ₩146,810 | -0.08% | 4476.8만 |
|---|
| 2026.04.16 | ₩146,770 | ₩146,783 | ₩145,969 | ₩145,996 | -0.53% | 2583.3만 |
|---|
| 2026.04.15 | ₩146,556 | ₩146,703 | ₩146,436 | ₩146,676 | +0.08% | 3007.4만 |
|---|
| 2026.04.14 | ₩146,383 | ₩146,863 | ₩146,316 | ₩146,730 | +0.24% | 2950.8만 |
|---|
| 2026.04.13 | ₩145,609 | ₩146,330 | ₩145,569 | ₩146,250 | +0.44% | 1990.4만 |
|---|
| 2026.04.10 | ₩146,049 | ₩146,156 | ₩145,622 | ₩145,689 | -0.25% | 2285.7만 |
|---|
| 2026.04.09 | ₩145,836 | ₩146,476 | ₩145,636 | ₩146,076 | +0.16% | 3912.2만 |
|---|
| 2026.04.08 | ₩146,730 | ₩146,757 | ₩145,809 | ₩146,076 | -0.45% | 6369.5만 |
|---|
| 2026.04.07 | ₩145,236 | ₩145,622 | ₩144,448 | ₩145,516 | +0.19% | 4125.9만 |
|---|
| 2026.04.06 | ₩145,249 | ₩145,769 | ₩145,249 | ₩145,356 | +0.07% | 2908.1만 |
|---|
| 2026.04.02 | ₩144,635 | ₩145,756 | ₩144,582 | ₩145,582 | +0.65% | 2714.9만 |
|---|
| 2026.04.01 | ₩144,742 | ₩145,356 | ₩144,742 | ₩144,969 | +0.16% | 3744.5만 |
|---|
| 2026.03.31 | ₩145,049 | ₩145,689 | ₩144,889 | ₩145,409 | +0.25% | 5788.4만 |
|---|
| 2026.03.30 | ₩144,675 | ₩144,875 | ₩144,355 | ₩144,502 | -0.12% | 4267.7만 |
|---|
| 2026.03.27 | ₩143,381 | ₩143,915 | ₩143,234 | ₩143,581 | +0.14% | 4257.9만 |
|---|
| 2026.03.26 | ₩144,462 | ₩144,862 | ₩143,875 | ₩143,928 | -0.37% | 4207.3만 |
|---|
| 2026.03.25 | ₩145,422 | ₩145,489 | ₩145,009 | ₩145,062 | -0.25% | 4861.6만 |
|---|
| 2026.03.24 | ₩144,182 | ₩144,929 | ₩144,021 | ₩144,542 | +0.25% | 4651.5만 |
|---|
| 2026.03.23 | ₩144,355 | ₩145,302 | ₩144,155 | ₩144,835 | +0.33% | 5451.3만 |
|---|
| 2026.03.20 | ₩145,009 | ₩145,156 | ₩143,755 | ₩143,888 | -0.77% | 6660.9만 |
|---|
| 2026.03.19 | ₩144,502 | ₩145,889 | ₩144,502 | ₩145,676 | +0.81% | 6027.1만 |
|---|
| 2026.03.18 | ₩145,596 | ₩145,849 | ₩145,035 | ₩145,035 | -0.38% | 6036만 |
|---|
| 2026.03.17 | ₩145,436 | ₩145,863 | ₩145,409 | ₩145,823 | +0.27% | 5395.4만 |
|---|
| 2026.03.16 | ₩145,289 | ₩145,462 | ₩144,835 | ₩145,009 | -0.19% | 6543만 |
|---|
| 2026.03.13 | ₩145,142 | ₩145,409 | ₩144,115 | ₩144,315 | -0.57% | 5460.5만 |
|---|
| 2026.03.12 | ₩145,369 | ₩145,396 | ₩144,555 | ₩144,849 | -0.36% | 7275만 |
|---|
| 2026.03.11 | ₩146,276 | ₩146,436 | ₩145,436 | ₩145,636 | -0.44% | 6652.4만 |
|---|
| 2026.03.10 | ₩147,290 | ₩147,690 | ₩146,823 | ₩146,837 | -0.31% | 7150.1만 |
|---|
| 2026.03.09 | ₩146,543 | ₩147,917 | ₩146,543 | ₩147,851 | +0.89% | 4431.2만 |
|---|
| 2026.03.06 | ₩146,703 | ₩147,450 | ₩146,450 | ₩146,970 | +0.18% | 5824.3만 |
|---|
| 2026.03.05 | ₩147,317 | ₩147,557 | ₩147,143 | ₩147,464 | +0.10% | 4731.8만 |
|---|
| 2026.03.04 | ₩147,997 | ₩148,317 | ₩147,864 | ₩148,051 | +0.04% | 4902.3만 |
|---|
| 2026.03.03 | ₩146,983 | ₩148,264 | ₩146,983 | ₩147,917 | +0.64% | 7877.5만 |
|---|
| 2026.03.02 | ₩147,877 | ₩148,064 | ₩147,664 | ₩147,984 | +0.07% | 5485.5만 |
|---|
| 2026.02.27 | ₩149,025 | ₩149,331 | ₩148,971 | ₩148,998 | -0.02% | 4834.4만 |
|---|
| 2026.02.26 | ₩148,945 | ₩149,078 | ₩148,811 | ₩149,051 | +0.07% | 3303.2만 |
|---|
| 2026.02.25 | ₩148,891 | ₩149,118 | ₩148,851 | ₩148,958 | +0.04% | 3368.2만 |
|---|
| 2026.02.24 | ₩148,931 | ₩149,078 | ₩148,718 | ₩148,998 | +0.04% | 3779.7만 |
|---|
| 2026.02.23 | ₩148,918 | ₩149,198 | ₩148,864 | ₩149,038 | +0.08% | 3332.4만 |
|---|
| 2026.02.20 | ₩148,918 | ₩149,011 | ₩148,624 | ₩148,878 | -0.03% | 4483.7만 |
|---|
| 2026.02.19 | ₩148,638 | ₩148,998 | ₩148,624 | ₩148,998 | +0.24% | 3039.4만 |
|---|
| 2026.02.18 | ₩148,851 | ₩149,065 | ₩148,771 | ₩148,878 | +0.02% | 4008.7만 |
|---|
| 2026.02.17 | ₩148,851 | ₩149,078 | ₩148,744 | ₩149,025 | +0.12% | 3313.3만 |
|---|
| 2026.02.13 | ₩148,824 | ₩148,891 | ₩148,651 | ₩148,878 | +0.04% | 3361만 |
|---|
| 2026.02.12 | ₩148,077 | ₩148,478 | ₩148,051 | ₩148,384 | +0.21% | 3972.4만 |
|---|
| 2026.02.11 | ₩147,597 | ₩147,971 | ₩147,557 | ₩147,690 | +0.06% | 2995.5만 |
|---|
| 2026.02.10 | ₩147,957 | ₩148,144 | ₩147,784 | ₩147,851 | -0.07% | 3451만 |
|---|
| 2026.02.09 | ₩147,250 | ₩147,570 | ₩147,143 | ₩147,504 | +0.17% | 2735.7만 |
|---|
| 2026.02.06 | ₩147,384 | ₩147,557 | ₩147,170 | ₩147,504 | +0.08% | 2902.2만 |
|---|
| 2026.02.05 | ₩147,010 | ₩147,477 | ₩146,917 | ₩147,424 | +0.28% | 2393만 |
|---|
| 2026.02.04 | ₩146,716 | ₩146,823 | ₩146,530 | ₩146,716 | 0.00% | 3134.4만 |
|---|
| 2026.02.03 | ₩146,810 | ₩146,943 | ₩146,623 | ₩146,903 | +0.06% | 3276.2만 |
|---|
| 2026.02.02 | ₩146,957 | ₩147,183 | ₩146,797 | ₩146,837 | -0.08% | 3548만 |
|---|
| 2026.01.30 | ₩147,557 | ₩147,744 | ₩147,450 | ₩147,517 | -0.03% | 3963.1만 |
|---|
| 2026.01.29 | ₩147,330 | ₩147,704 | ₩147,183 | ₩147,664 | +0.23% | 4581.6만 |
|---|
| 2026.01.28 | ₩147,704 | ₩147,744 | ₩147,370 | ₩147,624 | -0.05% | 3104.6만 |
|---|
| 2026.01.27 | ₩147,877 | ₩148,091 | ₩147,744 | ₩147,837 | -0.03% | 2716.6만 |
|---|
| 2026.01.26 | ₩148,157 | ₩148,251 | ₩147,944 | ₩147,997 | -0.11% | 2363만 |
|---|
| 2026.01.23 | ₩147,770 | ₩147,904 | ₩147,437 | ₩147,877 | +0.07% | 3061.5만 |
|---|
| 2026.01.22 | ₩147,530 | ₩147,917 | ₩147,397 | ₩147,784 | +0.17% | 3634.3만 |
|---|
| 2026.01.21 | ₩146,930 | ₩147,637 | ₩146,797 | ₩147,504 | +0.39% | 3861.7만 |
|---|
| 2026.01.20 | ₩146,556 | ₩146,957 | ₩146,503 | ₩146,623 | +0.05% | 4350만 |
|---|
| 2026.01.16 | ₩147,851 | ₩147,917 | ₩147,490 | ₩147,517 | -0.23% | 3876.2만 |
|---|
| 2026.01.15 | ₩148,331 | ₩148,357 | ₩147,877 | ₩147,944 | -0.26% | 3453.5만 |
|---|
| 2026.01.14 | ₩147,824 | ₩148,144 | ₩147,784 | ₩148,131 | +0.21% | 2725.2만 |
|---|
| 2026.01.13 | ₩147,704 | ₩147,810 | ₩147,464 | ₩147,757 | +0.04% | 3113.9만 |
|---|
| 2026.01.12 | ₩147,250 | ₩147,624 | ₩147,183 | ₩147,437 | +0.13% | 2899만 |
|---|
| 2026.01.09 | ₩147,183 | ₩147,664 | ₩147,050 | ₩147,610 | +0.29% | 2966만 |
|---|
| 2026.01.08 | ₩147,023 | ₩147,277 | ₩147,010 | ₩147,077 | +0.04% | 2639.6만 |
|---|
| 2026.01.07 | ₩147,757 | ₩147,824 | ₩147,464 | ₩147,490 | -0.18% | 2810.7만 |
|---|
| 2026.01.06 | ₩147,170 | ₩147,397 | ₩146,930 | ₩147,384 | +0.15% | 3103.7만 |
|---|
| 2026.01.05 | ₩147,157 | ₩147,437 | ₩146,983 | ₩147,384 | +0.15% | 2777.1만 |
|---|
| 2026.01.02 | ₩147,183 | ₩147,290 | ₩146,810 | ₩146,970 | -0.15% | 2567.6만 |
|---|
| 2025.12.31 | ₩147,464 | ₩147,597 | ₩147,010 | ₩147,010 | -0.31% | 1912.5만 |
|---|
| 2025.12.30 | ₩147,517 | ₩147,770 | ₩147,397 | ₩147,637 | +0.08% | 2148.6만 |
|---|
| 2025.12.29 | ₩147,677 | ₩147,810 | ₩147,544 | ₩147,810 | +0.09% | 1894.4만 |
|---|
| 2025.12.26 | ₩147,757 | ₩147,824 | ₩147,384 | ₩147,610 | -0.10% | 1058.9만 |
|---|
| 2025.12.24 | ₩147,330 | ₩147,624 | ₩147,210 | ₩147,624 | +0.20% | 640.1만 |
|---|
| 2025.12.23 | ₩146,636 | ₩147,117 | ₩146,556 | ₩147,050 | +0.28% | 1613.7만 |
|---|
| 2025.12.22 | ₩146,997 | ₩147,037 | ₩146,770 | ₩146,903 | -0.06% | 1733.5만 |
|---|
| 2025.12.19 | ₩147,130 | ₩147,210 | ₩146,890 | ₩146,930 | -0.14% | 2859.5만 |
|---|
| 2025.12.18 | ₩147,891 | ₩148,011 | ₩147,610 | ₩147,891 | 0.00% | 3184.4만 |
|---|
| 2025.12.17 | ₩147,330 | ₩147,530 | ₩147,223 | ₩147,330 | 0.00% | 2224.8만 |
|---|
| 2025.12.16 | ₩146,997 | ₩147,544 | ₩146,917 | ₩147,490 | +0.34% | 3169.3만 |
|---|
| 2025.12.15 | ₩147,464 | ₩147,570 | ₩147,050 | ₩147,157 | -0.21% | 2215.1만 |
|---|
| 2025.12.12 | ₩147,157 | ₩147,304 | ₩146,890 | ₩146,983 | -0.12% | 3904만 |
|---|
| 2025.12.11 | ₩148,344 | ₩148,504 | ₩147,810 | ₩147,877 | -0.31% | 4192.7만 |
|---|
| 2025.12.10 | ₩147,370 | ₩148,171 | ₩147,330 | ₩148,091 | +0.49% | 3401.9만 |
|---|
| 2025.12.09 | ₩147,904 | ₩147,931 | ₩147,290 | ₩147,410 | -0.33% | 2924만 |
|---|
| 2025.12.08 | ₩147,931 | ₩147,944 | ₩147,304 | ₩147,597 | -0.23% | 2881.5만 |
|---|
| 2025.12.05 | ₩148,117 | ₩148,131 | ₩147,690 | ₩147,904 | -0.14% | 2547만 |
|---|
| 2025.12.04 | ₩148,144 | ₩148,171 | ₩147,904 | ₩148,051 | -0.06% | 2984.7만 |
|---|
| 2025.12.03 | ₩148,091 | ₩148,451 | ₩148,024 | ₩148,317 | +0.15% | 2099.8만 |
|---|
| 2025.12.02 | ₩147,877 | ₩148,157 | ₩147,757 | ₩147,984 | +0.07% | 3495.5만 |
|---|
| 2025.12.01 | ₩147,784 | ₩147,944 | ₩147,637 | ₩147,891 | +0.07% | 2461만 |
|---|
| 2025.11.28 | ₩149,398 | ₩149,451 | ₩148,998 | ₩149,238 | -0.11% | 2547.1만 |
|---|
| 2025.11.26 | ₩148,985 | ₩149,505 | ₩148,811 | ₩149,492 | +0.34% | 2458.5만 |
|---|
| 2025.11.25 | ₩148,664 | ₩149,291 | ₩148,624 | ₩148,985 | +0.22% | 4756.1만 |
|---|
| 2025.11.24 | ₩148,331 | ₩148,571 | ₩148,211 | ₩148,571 | +0.16% | 2843.8만 |
|---|
| 2025.11.21 | ₩147,957 | ₩148,037 | ₩147,570 | ₩147,984 | +0.02% | 4100.1만 |
|---|
| 2025.11.20 | ₩147,650 | ₩147,837 | ₩147,330 | ₩147,464 | -0.13% | 4936.2만 |
|---|
| 2025.11.19 | ₩147,557 | ₩147,650 | ₩147,183 | ₩147,263 | -0.20% | 2914.5만 |
|---|
| 2025.11.18 | ₩147,437 | ₩147,530 | ₩147,103 | ₩147,250 | -0.13% | 3056.6만 |
|---|
| 2025.11.17 | ₩147,170 | ₩147,530 | ₩147,090 | ₩147,183 | +0.01% | 3434.3만 |
|---|
| 2025.11.14 | ₩147,610 | ₩147,730 | ₩147,077 | ₩147,090 | -0.35% | 3143.8만 |
|---|
| 2025.11.13 | ₩147,810 | ₩147,971 | ₩147,490 | ₩147,490 | -0.22% | 3412.6만 |
|---|
| 2025.11.12 | ₩148,277 | ₩148,344 | ₩148,091 | ₩148,224 | -0.04% | 3906.8만 |
|---|
| 2025.11.11 | ₩148,157 | ₩148,478 | ₩148,064 | ₩148,371 | +0.14% | 1128.3만 |
|---|
| 2025.11.10 | ₩147,784 | ₩147,957 | ₩147,704 | ₩147,784 | 0.00% | 4522.9만 |
|---|
| 2025.11.07 | ₩147,624 | ₩147,877 | ₩147,544 | ₩147,704 | +0.05% | 4267.2만 |
|---|
| 2025.11.06 | ₩147,824 | ₩147,997 | ₩147,730 | ₩147,997 | +0.12% | 3781.5만 |
|---|
| 2025.11.05 | ₩147,624 | ₩147,717 | ₩147,197 | ₩147,223 | -0.27% | 4325.8만 |
|---|
| 2025.11.04 | ₩147,370 | ₩148,037 | ₩147,357 | ₩147,664 | +0.20% | 6263.7만 |
|---|
| 2025.11.03 | ₩147,544 | ₩147,584 | ₩147,290 | ₩147,464 | -0.05% | 5337.2만 |
|---|
| 2025.10.31 | ₩149,131 | ₩149,131 | ₩148,344 | ₩148,398 | -0.49% | 5725.5만 |
|---|
| 2025.10.30 | ₩148,918 | ₩149,438 | ₩148,784 | ₩148,998 | +0.05% | 4604.5만 |
|---|
| 2025.10.29 | ₩150,572 | ₩150,612 | ₩149,678 | ₩149,798 | -0.51% | 3623.6만 |
|---|
| 2025.10.28 | ₩150,559 | ₩150,666 | ₩150,359 | ₩150,652 | +0.06% | 3423.6만 |
|---|
| 2025.10.27 | ₩150,372 | ₩150,666 | ₩150,159 | ₩150,639 | +0.18% | 2351.3만 |
|---|
| 2025.10.24 | ₩150,465 | ₩150,479 | ₩150,159 | ₩150,385 | -0.05% | 2947.5만 |
|---|
| 2025.10.23 | ₩150,119 | ₩150,345 | ₩150,039 | ₩150,132 | +0.01% | 2755.9만 |
|---|
| 2025.10.22 | ₩150,159 | ₩150,332 | ₩149,972 | ₩150,319 | +0.11% | 4100.4만 |
|---|
| 2025.10.21 | ₩150,519 | ₩150,612 | ₩150,159 | ₩150,172 | -0.23% | 2735.4만 |
|---|
| 2025.10.20 | ₩150,039 | ₩150,172 | ₩149,985 | ₩150,145 | +0.07% | 2636.1만 |
|---|
| 2025.10.17 | ₩149,812 | ₩149,852 | ₩149,572 | ₩149,692 | -0.08% | 3543.4만 |
|---|
| 2025.10.16 | ₩149,492 | ₩150,012 | ₩149,398 | ₩149,985 | +0.33% | 3985.8만 |
|---|
| 2025.10.15 | ₩149,772 | ₩150,092 | ₩149,305 | ₩149,558 | -0.14% | 4501.7만 |
|---|
| 2025.10.14 | ₩148,784 | ₩149,598 | ₩148,731 | ₩149,558 | +0.52% | 4397.5만 |
|---|
| 2025.10.13 | ₩148,624 | ₩149,158 | ₩148,531 | ₩149,065 | +0.30% | 1123.6만 |
|---|
| 2025.10.10 | ₩148,731 | ₩148,824 | ₩148,464 | ₩148,558 | -0.12% | 3914.6만 |
|---|