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 | ₩136,730 | ₩136,944 | ₩136,557 | ₩136,811 | +0.06% | 2843만 |
| 2026.10.08 | ₩136,356 | ₩136,984 | ₩136,249 | ₩136,891 | +0.39% | 3732만 |
| 2026.10.07 | ₩135,435 | ₩136,570 | ₩135,381 | ₩136,396 | +0.71% | 3008.9만 |
| 2026.10.06 | ₩136,290 | ₩136,704 | ₩136,209 | ₩136,450 | +0.12% | 2776만 |
| 2026.10.05 | ₩135,822 | ₩136,116 | ₩135,582 | ₩136,036 | +0.16% | 3260.6만 |
| 2026.10.02 | ₩136,757 | ₩136,998 | ₩135,862 | ₩136,036 | -0.53% | 4896.6만 |
| 2026.10.01 | ₩135,501 | ₩136,570 | ₩135,194 | ₩136,303 | +0.59% | 4820.4만 |
| 2026.09.30 | ₩136,957 | ₩137,011 | ₩136,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,503 |
| -0.33% |
| 4600만 |
| 2026.09.29 | ₩137,064 | ₩137,064 | ₩136,316 | ₩136,811 | -0.19% | 5543.6만 |
|---|
| 2026.09.28 | ₩136,984 | ₩137,198 | ₩136,503 | ₩136,891 | -0.07% | 4466.7만 |
|---|
| 2026.09.25 | ₩137,826 | ₩137,959 | ₩137,251 | ₩137,879 | +0.04% | 4404.4만 |
|---|
| 2026.09.24 | ₩138,734 | ₩138,921 | ₩137,746 | ₩137,799 | -0.67% | 4015.3만 |
|---|
| 2026.09.23 | ₩140,084 | ₩140,150 | ₩138,507 | ₩138,788 | -0.93% | 3510만 |
|---|
| 2026.09.22 | ₩140,431 | ₩140,524 | ₩140,124 | ₩140,391 | -0.03% | 2365.8만 |
|---|
| 2026.09.21 | ₩140,324 | ₩140,418 | ₩140,124 | ₩140,391 | +0.05% | 2307.7만 |
|---|
| 2026.09.18 | ₩139,990 | ₩140,030 | ₩139,656 | ₩139,870 | -0.09% | 2916.5만 |
|---|
| 2026.09.17 | ₩140,284 | ₩140,484 | ₩140,137 | ₩140,484 | +0.14% | 2964.4만 |
|---|
| 2026.09.16 | ₩139,750 | ₩140,364 | ₩139,456 | ₩139,536 | -0.15% | 3908.1만 |
|---|
| 2026.09.15 | ₩139,202 | ₩139,389 | ₩139,135 | ₩139,309 | +0.08% | 3071만 |
|---|
| 2026.09.14 | ₩139,269 | ₩139,803 | ₩139,001 | ₩139,335 | +0.05% | 3088.9만 |
|---|
| 2026.09.11 | ₩140,003 | ₩140,097 | ₩139,349 | ₩139,362 | -0.46% | 2793.4만 |
|---|
| 2026.09.10 | ₩139,923 | ₩140,043 | ₩139,375 | ₩139,416 | -0.36% | 3568.5만 |
|---|
| 2026.09.09 | ₩140,832 | ₩140,979 | ₩140,377 | ₩140,685 | -0.10% | 3413만 |
|---|
| 2026.09.08 | ₩141,246 | ₩141,246 | ₩140,698 | ₩140,912 | -0.24% | 1946.7만 |
|---|
| 2026.09.04 | ₩141,019 | ₩141,179 | ₩140,898 | ₩140,912 | -0.08% | 2042.9만 |
|---|
| 2026.09.03 | ₩141,206 | ₩141,299 | ₩140,898 | ₩140,939 | -0.19% | 1626.3만 |
|---|
| 2026.09.02 | ₩140,778 | ₩140,832 | ₩140,538 | ₩140,738 | -0.03% | 2669.1만 |
|---|
| 2026.09.01 | ₩140,965 | ₩141,232 | ₩140,551 | ₩140,564 | -0.28% | 3440만 |
|---|
| 2026.08.31 | ₩141,874 | ₩141,927 | ₩141,620 | ₩141,887 | +0.01% | 2934.5만 |
|---|
| 2026.08.28 | ₩142,608 | ₩142,876 | ₩142,021 | ₩142,074 | -0.37% | 2700.2만 |
|---|
| 2026.08.27 | ₩142,648 | ₩142,755 | ₩142,448 | ₩142,582 | -0.05% | 2180.7만 |
|---|
| 2026.08.26 | ₩142,542 | ₩142,675 | ₩142,395 | ₩142,648 | +0.07% | 1919.6만 |
|---|
| 2026.08.25 | ₩142,421 | ₩142,795 | ₩142,288 | ₩142,755 | +0.23% | 3096.7만 |
|---|
| 2026.08.24 | ₩141,767 | ₩142,047 | ₩141,740 | ₩141,847 | +0.06% | 2358.2만 |
|---|
| 2026.08.21 | ₩141,566 | ₩141,633 | ₩141,366 | ₩141,500 | -0.05% | 2426.4만 |
|---|
| 2026.08.20 | ₩141,647 | ₩142,007 | ₩141,553 | ₩141,687 | +0.03% | 2659.8만 |
|---|
| 2026.08.19 | ₩142,328 | ₩142,448 | ₩141,994 | ₩142,368 | +0.03% | 3726만 |
|---|
| 2026.08.18 | ₩140,925 | ₩141,486 | ₩140,832 | ₩141,393 | +0.33% | 3397.9만 |
|---|
| 2026.08.17 | ₩141,553 | ₩141,633 | ₩141,166 | ₩141,206 | -0.25% | 2557.9만 |
|---|
| 2026.08.14 | ₩142,127 | ₩142,194 | ₩141,633 | ₩141,767 | -0.25% | 2952.8만 |
|---|
| 2026.08.13 | ₩142,408 | ₩142,755 | ₩142,288 | ₩142,341 | -0.05% | 2574.1만 |
|---|
| 2026.08.12 | ₩142,074 | ₩142,127 | ₩141,727 | ₩141,767 | -0.22% | 2303.2만 |
|---|
| 2026.08.11 | ₩141,834 | ₩141,981 | ₩141,553 | ₩141,593 | -0.17% | 2471.7만 |
|---|
| 2026.08.10 | ₩141,967 | ₩142,047 | ₩141,513 | ₩141,553 | -0.29% | 2602.2만 |
|---|
| 2026.08.07 | ₩142,542 | ₩142,595 | ₩142,154 | ₩142,341 | -0.14% | 2280.4만 |
|---|
| 2026.08.06 | ₩142,168 | ₩142,288 | ₩141,940 | ₩142,087 | -0.06% | 3208만 |
|---|
| 2026.08.05 | ₩142,622 | ₩142,862 | ₩142,435 | ₩142,595 | -0.02% | 2460.2만 |
|---|
| 2026.08.04 | ₩142,314 | ₩142,648 | ₩142,248 | ₩142,622 | +0.22% | 3007.6만 |
|---|
| 2026.08.03 | ₩141,620 | ₩141,940 | ₩141,553 | ₩141,753 | +0.09% | 3000.3만 |
|---|
| 2026.07.31 | ₩141,927 | ₩142,074 | ₩141,606 | ₩141,940 | +0.01% | 4090.4만 |
|---|
| 2026.07.30 | ₩142,074 | ₩142,341 | ₩142,007 | ₩142,154 | +0.06% | 3097.6만 |
|---|
| 2026.07.29 | ₩142,568 | ₩142,675 | ₩141,807 | ₩141,900 | -0.47% | 4452.3만 |
|---|
| 2026.07.28 | ₩142,435 | ₩142,862 | ₩142,368 | ₩142,715 | +0.20% | 2334.8만 |
|---|
| 2026.07.27 | ₩142,355 | ₩142,435 | ₩142,181 | ₩142,288 | -0.05% | 3369.8만 |
|---|
| 2026.07.24 | ₩141,713 | ₩142,261 | ₩141,713 | ₩141,914 | +0.14% | 2798만 |
|---|
| 2026.07.23 | ₩141,780 | ₩142,034 | ₩141,700 | ₩141,954 | +0.12% | 3569.1만 |
|---|
| 2026.07.22 | ₩142,622 | ₩142,715 | ₩142,435 | ₩142,502 | -0.08% | 2011.6만 |
|---|
| 2026.07.21 | ₩142,956 | ₩143,009 | ₩142,635 | ₩142,742 | -0.15% | 2603.3만 |
|---|
| 2026.07.20 | ₩143,650 | ₩143,690 | ₩143,089 | ₩143,143 | -0.35% | 2944.6만 |
|---|
| 2026.07.17 | ₩143,837 | ₩143,998 | ₩143,650 | ₩143,690 | -0.10% | 2576.2만 |
|---|
| 2026.07.16 | ₩143,410 | ₩143,704 | ₩143,290 | ₩143,610 | +0.14% | 3341.3만 |
|---|
| 2026.07.15 | ₩143,303 | ₩143,824 | ₩143,303 | ₩143,717 | +0.29% | 2717.9만 |
|---|
| 2026.07.14 | ₩143,156 | ₩143,463 | ₩142,969 | ₩143,223 | +0.05% | 3368.9만 |
|---|
| 2026.07.13 | ₩143,410 | ₩143,517 | ₩142,862 | ₩142,889 | -0.36% | 2993.6만 |
|---|
| 2026.07.10 | ₩143,904 | ₩143,904 | ₩143,370 | ₩143,557 | -0.24% | 3411.4만 |
|---|
| 2026.07.09 | ₩143,891 | ₩144,292 | ₩143,797 | ₩143,891 | 0.00% | 2461.3만 |
|---|
| 2026.07.08 | ₩143,851 | ₩143,944 | ₩143,463 | ₩143,837 | -0.01% | 3108.1만 |
|---|
| 2026.07.07 | ₩144,666 | ₩144,732 | ₩143,971 | ₩144,118 | -0.38% | 3202.5만 |
|---|
| 2026.07.06 | ₩145,093 | ₩145,187 | ₩144,866 | ₩145,173 | +0.06% | 1747.2만 |
|---|
| 2026.07.02 | ₩145,040 | ₩145,240 | ₩144,839 | ₩145,133 | +0.06% | 1840.6만 |
|---|
| 2026.07.01 | ₩144,732 | ₩145,160 | ₩144,626 | ₩144,893 | +0.11% | 2556.3만 |
|---|
| 2026.06.30 | ₩146,282 | ₩146,362 | ₩145,681 | ₩145,708 | -0.39% | 3266.5만 |
|---|
| 2026.06.29 | ₩146,442 | ₩146,603 | ₩146,336 | ₩146,549 | +0.07% | 4388.3만 |
|---|
| 2026.06.26 | ₩146,002 | ₩146,483 | ₩145,962 | ₩146,282 | +0.19% | 2603.4만 |
|---|
| 2026.06.25 | ₩146,389 | ₩146,563 | ₩146,175 | ₩146,282 | -0.07% | 3377.3만 |
|---|
| 2026.06.24 | ₩146,135 | ₩146,429 | ₩146,028 | ₩146,162 | +0.02% | 3146.2만 |
|---|
| 2026.06.23 | ₩145,320 | ₩145,775 | ₩145,240 | ₩145,494 | +0.12% | 2750.9만 |
|---|
| 2026.06.22 | ₩145,253 | ₩145,360 | ₩145,066 | ₩145,320 | +0.05% | 2255.7만 |
|---|
| 2026.06.18 | ₩146,202 | ₩146,229 | ₩145,654 | ₩145,708 | -0.34% | 4172.6만 |
|---|
| 2026.06.17 | ₩145,721 | ₩146,028 | ₩145,227 | ₩145,307 | -0.28% | 3107.9만 |
|---|
| 2026.06.16 | ₩145,761 | ₩146,055 | ₩145,681 | ₩145,775 | +0.01% | 2429.7만 |
|---|
| 2026.06.15 | ₩145,988 | ₩146,068 | ₩145,587 | ₩145,601 | -0.27% | 2704.1만 |
|---|
| 2026.06.12 | ₩145,454 | ₩145,708 | ₩145,133 | ₩145,628 | +0.12% | 2342.3만 |
|---|
| 2026.06.11 | ₩144,853 | ₩145,815 | ₩144,612 | ₩145,721 | +0.60% | 3484.9만 |
|---|
| 2026.06.10 | ₩144,746 | ₩144,960 | ₩144,385 | ₩144,492 | -0.18% | 2087만 |
|---|
| 2026.06.09 | ₩144,706 | ₩144,879 | ₩144,345 | ₩144,826 | +0.08% | 3792.5만 |
|---|
| 2026.06.08 | ₩144,853 | ₩144,933 | ₩144,318 | ₩144,358 | -0.34% | 2194.4만 |
|---|
| 2026.06.05 | ₩144,826 | ₩144,906 | ₩144,465 | ₩144,505 | -0.22% | 3079만 |
|---|
| 2026.06.04 | ₩145,454 | ₩145,574 | ₩145,347 | ₩145,414 | -0.03% | 1788.2만 |
|---|
| 2026.06.03 | ₩145,066 | ₩145,213 | ₩144,906 | ₩145,107 | +0.03% | 2401.9만 |
|---|
| 2026.06.02 | ₩145,694 | ₩145,801 | ₩145,467 | ₩145,507 | -0.13% | 1439.5만 |
|---|
| 2026.06.01 | ₩145,026 | ₩145,561 | ₩144,853 | ₩145,521 | +0.34% | 1929.8만 |
|---|
| 2026.05.29 | ₩146,135 | ₩146,416 | ₩146,002 | ₩146,095 | -0.03% | 2655.1만 |
|---|
| 2026.05.28 | ₩145,601 | ₩146,162 | ₩145,441 | ₩145,962 | +0.25% | 2417.7만 |
|---|
| 2026.05.27 | ₩145,494 | ₩145,708 | ₩145,374 | ₩145,521 | +0.02% | 1620.8만 |
|---|
| 2026.05.26 | ₩145,574 | ₩145,614 | ₩145,187 | ₩145,320 | -0.17% | 2373만 |
|---|
| 2026.05.22 | ₩144,986 | ₩144,986 | ₩144,412 | ₩144,773 | -0.15% | 1966.9만 |
|---|
| 2026.05.21 | ₩143,811 | ₩144,519 | ₩143,557 | ₩144,505 | +0.48% | 2544만 |
|---|
| 2026.05.20 | ₩143,169 | ₩144,385 | ₩143,169 | ₩144,211 | +0.73% | 3428.2만 |
|---|
| 2026.05.19 | ₩143,236 | ₩143,477 | ₩142,849 | ₩143,103 | -0.09% | 3696.6만 |
|---|
| 2026.05.18 | ₩144,225 | ₩144,425 | ₩143,610 | ₩143,824 | -0.28% | 3114.5만 |
|---|
| 2026.05.15 | ₩144,105 | ₩144,211 | ₩143,864 | ₩144,091 | -0.01% | 4971.8만 |
|---|
| 2026.05.14 | ₩145,467 | ₩145,534 | ₩144,986 | ₩145,013 | -0.31% | 1803.8만 |
|---|
| 2026.05.13 | ₩144,986 | ₩145,120 | ₩144,679 | ₩145,107 | +0.08% | 1908.3만 |
|---|
| 2026.05.12 | ₩145,093 | ₩145,160 | ₩144,879 | ₩145,026 | -0.05% | 2657.9만 |
|---|
| 2026.05.11 | ₩145,668 | ₩145,855 | ₩145,467 | ₩145,521 | -0.10% | 2305.1만 |
|---|
| 2026.05.08 | ₩145,815 | ₩146,002 | ₩145,734 | ₩145,881 | +0.05% | 1750.3만 |
|---|
| 2026.05.07 | ₩146,108 | ₩146,135 | ₩145,187 | ₩145,267 | -0.58% | 2418.5만 |
|---|
| 2026.05.06 | ₩145,855 | ₩146,042 | ₩145,748 | ₩145,868 | +0.01% | 2841.7만 |
|---|
| 2026.05.05 | ₩144,906 | ₩145,334 | ₩144,826 | ₩145,147 | +0.17% | 3361만 |
|---|
| 2026.05.04 | ₩144,893 | ₩144,906 | ₩144,171 | ₩144,612 | -0.19% | 2198.4만 |
|---|
| 2026.05.01 | ₩145,013 | ₩145,628 | ₩144,893 | ₩145,080 | +0.05% | 3475.6만 |
|---|
| 2026.04.30 | ₩145,467 | ₩145,708 | ₩145,267 | ₩145,414 | -0.04% | 4553.1만 |
|---|
| 2026.04.29 | ₩145,668 | ₩145,668 | ₩145,040 | ₩145,253 | -0.28% | 2180.1만 |
|---|
| 2026.04.28 | ₩145,708 | ₩146,068 | ₩145,547 | ₩146,068 | +0.25% | 2560.4만 |
|---|
| 2026.04.27 | ₩146,309 | ₩146,402 | ₩145,881 | ₩146,002 | -0.21% | 2183.3만 |
|---|
| 2026.04.24 | ₩146,282 | ₩146,589 | ₩146,042 | ₩146,416 | +0.09% | 2321.3만 |
|---|
| 2026.04.23 | ₩146,683 | ₩146,883 | ₩145,962 | ₩146,309 | -0.26% | 2566.9만 |
|---|
| 2026.04.22 | ₩146,897 | ₩147,097 | ₩146,656 | ₩146,710 | -0.13% | 1781.5만 |
|---|
| 2026.04.21 | ₩146,870 | ₩146,990 | ₩146,389 | ₩146,429 | -0.30% | 2600.8만 |
|---|
| 2026.04.20 | ₩147,004 | ₩147,110 | ₩146,683 | ₩146,990 | -0.01% | 1993.6만 |
|---|
| 2026.04.17 | ₩147,124 | ₩147,338 | ₩146,910 | ₩147,004 | -0.08% | 4476.8만 |
|---|
| 2026.04.16 | ₩146,963 | ₩146,977 | ₩146,162 | ₩146,189 | -0.53% | 2583.3만 |
|---|
| 2026.04.15 | ₩146,750 | ₩146,897 | ₩146,629 | ₩146,870 | +0.08% | 3007.4만 |
|---|
| 2026.04.14 | ₩146,576 | ₩147,057 | ₩146,509 | ₩146,923 | +0.24% | 2950.8만 |
|---|
| 2026.04.13 | ₩145,801 | ₩146,523 | ₩145,761 | ₩146,442 | +0.44% | 1990.4만 |
|---|
| 2026.04.10 | ₩146,242 | ₩146,349 | ₩145,815 | ₩145,881 | -0.25% | 2285.7만 |
|---|
| 2026.04.09 | ₩146,028 | ₩146,670 | ₩145,828 | ₩146,269 | +0.16% | 3912.2만 |
|---|
| 2026.04.08 | ₩146,923 | ₩146,950 | ₩146,002 | ₩146,269 | -0.45% | 6369.5만 |
|---|
| 2026.04.07 | ₩145,427 | ₩145,815 | ₩144,639 | ₩145,708 | +0.19% | 4125.9만 |
|---|
| 2026.04.06 | ₩145,441 | ₩145,962 | ₩145,441 | ₩145,547 | +0.07% | 2908.1만 |
|---|
| 2026.04.02 | ₩144,826 | ₩145,948 | ₩144,773 | ₩145,775 | +0.65% | 2714.9만 |
|---|
| 2026.04.01 | ₩144,933 | ₩145,547 | ₩144,933 | ₩145,160 | +0.16% | 3744.5만 |
|---|
| 2026.03.31 | ₩145,240 | ₩145,881 | ₩145,080 | ₩145,601 | +0.25% | 5788.4만 |
|---|
| 2026.03.30 | ₩144,866 | ₩145,066 | ₩144,545 | ₩144,692 | -0.12% | 4267.7만 |
|---|
| 2026.03.27 | ₩143,570 | ₩144,105 | ₩143,423 | ₩143,771 | +0.14% | 4257.9만 |
|---|
| 2026.03.26 | ₩144,652 | ₩145,053 | ₩144,065 | ₩144,118 | -0.37% | 4207.3만 |
|---|
| 2026.03.25 | ₩145,614 | ₩145,681 | ₩145,200 | ₩145,253 | -0.25% | 4861.6만 |
|---|
| 2026.03.24 | ₩144,372 | ₩145,120 | ₩144,211 | ₩144,732 | +0.25% | 4651.5만 |
|---|
| 2026.03.23 | ₩144,545 | ₩145,494 | ₩144,345 | ₩145,026 | +0.33% | 5451.3만 |
|---|
| 2026.03.20 | ₩145,200 | ₩145,347 | ₩143,944 | ₩144,078 | -0.77% | 6660.9만 |
|---|
| 2026.03.19 | ₩144,692 | ₩146,082 | ₩144,692 | ₩145,868 | +0.81% | 6027.1만 |
|---|
| 2026.03.18 | ₩145,788 | ₩146,042 | ₩145,227 | ₩145,227 | -0.38% | 6036만 |
|---|
| 2026.03.17 | ₩145,628 | ₩146,055 | ₩145,601 | ₩146,015 | +0.27% | 5395.4만 |
|---|
| 2026.03.16 | ₩145,481 | ₩145,654 | ₩145,026 | ₩145,200 | -0.19% | 6543만 |
|---|
| 2026.03.13 | ₩145,334 | ₩145,601 | ₩144,305 | ₩144,505 | -0.57% | 5460.5만 |
|---|
| 2026.03.12 | ₩145,561 | ₩145,587 | ₩144,746 | ₩145,040 | -0.36% | 7275만 |
|---|
| 2026.03.11 | ₩146,469 | ₩146,629 | ₩145,628 | ₩145,828 | -0.44% | 6652.4만 |
|---|
| 2026.03.10 | ₩147,484 | ₩147,885 | ₩147,017 | ₩147,030 | -0.31% | 7150.1만 |
|---|
| 2026.03.09 | ₩146,736 | ₩148,112 | ₩146,736 | ₩148,046 | +0.89% | 4431.2만 |
|---|
| 2026.03.06 | ₩146,897 | ₩147,645 | ₩146,643 | ₩147,164 | +0.18% | 5824.3만 |
|---|
| 2026.03.05 | ₩147,511 | ₩147,752 | ₩147,338 | ₩147,658 | +0.10% | 4731.8만 |
|---|
| 2026.03.04 | ₩148,192 | ₩148,513 | ₩148,059 | ₩148,246 | +0.04% | 4902.3만 |
|---|
| 2026.03.03 | ₩147,177 | ₩148,460 | ₩147,177 | ₩148,112 | +0.64% | 7877.5만 |
|---|
| 2026.03.02 | ₩148,072 | ₩148,259 | ₩147,859 | ₩148,179 | +0.07% | 5485.5만 |
|---|
| 2026.02.27 | ₩149,221 | ₩149,528 | ₩149,168 | ₩149,194 | -0.02% | 4834.4만 |
|---|
| 2026.02.26 | ₩149,141 | ₩149,275 | ₩149,007 | ₩149,248 | +0.07% | 3303.2만 |
|---|
| 2026.02.25 | ₩149,088 | ₩149,315 | ₩149,047 | ₩149,154 | +0.04% | 3368.2만 |
|---|
| 2026.02.24 | ₩149,128 | ₩149,275 | ₩148,914 | ₩149,194 | +0.04% | 3779.7만 |
|---|
| 2026.02.23 | ₩149,114 | ₩149,395 | ₩149,061 | ₩149,235 | +0.08% | 3332.4만 |
|---|
| 2026.02.20 | ₩149,114 | ₩149,208 | ₩148,820 | ₩149,074 | -0.03% | 4483.7만 |
|---|
| 2026.02.19 | ₩148,834 | ₩149,194 | ₩148,820 | ₩149,194 | +0.24% | 3039.4만 |
|---|
| 2026.02.18 | ₩149,047 | ₩149,261 | ₩148,967 | ₩149,074 | +0.02% | 4008.7만 |
|---|
| 2026.02.17 | ₩149,047 | ₩149,275 | ₩148,941 | ₩149,221 | +0.12% | 3313.3만 |
|---|
| 2026.02.13 | ₩149,021 | ₩149,088 | ₩148,847 | ₩149,074 | +0.04% | 3361만 |
|---|
| 2026.02.12 | ₩148,273 | ₩148,673 | ₩148,246 | ₩148,580 | +0.21% | 3972.4만 |
|---|
| 2026.02.11 | ₩147,792 | ₩148,166 | ₩147,752 | ₩147,885 | +0.06% | 2995.5만 |
|---|
| 2026.02.10 | ₩148,152 | ₩148,339 | ₩147,979 | ₩148,046 | -0.07% | 3451만 |
|---|
| 2026.02.09 | ₩147,444 | ₩147,765 | ₩147,338 | ₩147,698 | +0.17% | 2735.7만 |
|---|
| 2026.02.06 | ₩147,578 | ₩147,752 | ₩147,364 | ₩147,698 | +0.08% | 2902.2만 |
|---|
| 2026.02.05 | ₩147,204 | ₩147,671 | ₩147,110 | ₩147,618 | +0.28% | 2393만 |
|---|
| 2026.02.04 | ₩146,910 | ₩147,017 | ₩146,723 | ₩146,910 | 0.00% | 3134.4만 |
|---|
| 2026.02.03 | ₩147,004 | ₩147,137 | ₩146,817 | ₩147,097 | +0.06% | 3276.2만 |
|---|
| 2026.02.02 | ₩147,150 | ₩147,378 | ₩146,990 | ₩147,030 | -0.08% | 3548만 |
|---|
| 2026.01.30 | ₩147,752 | ₩147,939 | ₩147,645 | ₩147,712 | -0.03% | 3963.1만 |
|---|
| 2026.01.29 | ₩147,525 | ₩147,899 | ₩147,378 | ₩147,859 | +0.23% | 4581.6만 |
|---|
| 2026.01.28 | ₩147,899 | ₩147,939 | ₩147,565 | ₩147,818 | -0.05% | 3104.6만 |
|---|
| 2026.01.27 | ₩148,072 | ₩148,286 | ₩147,939 | ₩148,032 | -0.03% | 2716.6만 |
|---|
| 2026.01.26 | ₩148,353 | ₩148,446 | ₩148,139 | ₩148,192 | -0.11% | 2363만 |
|---|
| 2026.01.23 | ₩147,965 | ₩148,099 | ₩147,631 | ₩148,072 | +0.07% | 3061.5만 |
|---|
| 2026.01.22 | ₩147,725 | ₩148,112 | ₩147,591 | ₩147,979 | +0.17% | 3634.3만 |
|---|
| 2026.01.21 | ₩147,124 | ₩147,832 | ₩146,990 | ₩147,698 | +0.39% | 3861.7만 |
|---|
| 2026.01.20 | ₩146,750 | ₩147,150 | ₩146,696 | ₩146,817 | +0.05% | 4350만 |
|---|
| 2026.01.16 | ₩148,046 | ₩148,112 | ₩147,685 | ₩147,712 | -0.23% | 3876.2만 |
|---|
| 2026.01.15 | ₩148,526 | ₩148,553 | ₩148,072 | ₩148,139 | -0.26% | 3453.5만 |
|---|
| 2026.01.14 | ₩148,019 | ₩148,339 | ₩147,979 | ₩148,326 | +0.21% | 2725.2만 |
|---|
| 2026.01.13 | ₩147,899 | ₩148,005 | ₩147,658 | ₩147,952 | +0.04% | 3113.9만 |
|---|
| 2026.01.12 | ₩147,444 | ₩147,818 | ₩147,378 | ₩147,631 | +0.13% | 2899만 |
|---|
| 2026.01.09 | ₩147,378 | ₩147,859 | ₩147,244 | ₩147,805 | +0.29% | 2966만 |
|---|
| 2026.01.08 | ₩147,217 | ₩147,471 | ₩147,204 | ₩147,271 | +0.04% | 2639.6만 |
|---|
| 2026.01.07 | ₩147,952 | ₩148,019 | ₩147,658 | ₩147,685 | -0.18% | 2810.7만 |
|---|
| 2026.01.06 | ₩147,364 | ₩147,591 | ₩147,124 | ₩147,578 | +0.15% | 3103.7만 |
|---|
| 2026.01.05 | ₩147,351 | ₩147,631 | ₩147,177 | ₩147,578 | +0.15% | 2777.1만 |
|---|
| 2026.01.02 | ₩147,378 | ₩147,484 | ₩147,004 | ₩147,164 | -0.15% | 2567.6만 |
|---|
| 2025.12.31 | ₩147,658 | ₩147,792 | ₩147,204 | ₩147,204 | -0.31% | 1912.5만 |
|---|
| 2025.12.30 | ₩147,712 | ₩147,965 | ₩147,591 | ₩147,832 | +0.08% | 2148.6만 |
|---|
| 2025.12.29 | ₩147,872 | ₩148,005 | ₩147,738 | ₩148,005 | +0.09% | 1894.4만 |
|---|
| 2025.12.26 | ₩147,952 | ₩148,019 | ₩147,578 | ₩147,805 | -0.10% | 1058.9만 |
|---|
| 2025.12.24 | ₩147,525 | ₩147,818 | ₩147,404 | ₩147,818 | +0.20% | 640.1만 |
|---|
| 2025.12.23 | ₩146,830 | ₩147,311 | ₩146,750 | ₩147,244 | +0.28% | 1613.7만 |
|---|
| 2025.12.22 | ₩147,191 | ₩147,231 | ₩146,963 | ₩147,097 | -0.06% | 1733.5만 |
|---|
| 2025.12.19 | ₩147,324 | ₩147,404 | ₩147,084 | ₩147,124 | -0.14% | 2859.5만 |
|---|
| 2025.12.18 | ₩148,086 | ₩148,206 | ₩147,805 | ₩148,086 | 0.00% | 3184.4만 |
|---|
| 2025.12.17 | ₩147,525 | ₩147,725 | ₩147,418 | ₩147,525 | 0.00% | 2224.8만 |
|---|
| 2025.12.16 | ₩147,191 | ₩147,738 | ₩147,110 | ₩147,685 | +0.34% | 3169.3만 |
|---|
| 2025.12.15 | ₩147,658 | ₩147,765 | ₩147,244 | ₩147,351 | -0.21% | 2215.1만 |
|---|
| 2025.12.12 | ₩147,351 | ₩147,498 | ₩147,084 | ₩147,177 | -0.12% | 3904만 |
|---|
| 2025.12.11 | ₩148,540 | ₩148,700 | ₩148,005 | ₩148,072 | -0.31% | 4192.7만 |
|---|
| 2025.12.10 | ₩147,565 | ₩148,366 | ₩147,525 | ₩148,286 | +0.49% | 3401.9만 |
|---|
| 2025.12.09 | ₩148,099 | ₩148,126 | ₩147,484 | ₩147,605 | -0.33% | 2924만 |
|---|
| 2025.12.08 | ₩148,126 | ₩148,139 | ₩147,498 | ₩147,792 | -0.23% | 2881.5만 |
|---|
| 2025.12.05 | ₩148,313 | ₩148,326 | ₩147,885 | ₩148,099 | -0.14% | 2547만 |
|---|
| 2025.12.04 | ₩148,339 | ₩148,366 | ₩148,099 | ₩148,246 | -0.06% | 2984.7만 |
|---|
| 2025.12.03 | ₩148,286 | ₩148,647 | ₩148,219 | ₩148,513 | +0.15% | 2099.8만 |
|---|
| 2025.12.02 | ₩148,072 | ₩148,353 | ₩147,952 | ₩148,179 | +0.07% | 3495.5만 |
|---|
| 2025.12.01 | ₩147,979 | ₩148,139 | ₩147,832 | ₩148,086 | +0.07% | 2461만 |
|---|
| 2025.11.28 | ₩149,595 | ₩149,649 | ₩149,194 | ₩149,435 | -0.11% | 2547.1만 |
|---|
| 2025.11.26 | ₩149,181 | ₩149,702 | ₩149,007 | ₩149,689 | +0.34% | 2458.5만 |
|---|
| 2025.11.25 | ₩148,860 | ₩149,488 | ₩148,820 | ₩149,181 | +0.22% | 4756.1만 |
|---|
| 2025.11.24 | ₩148,526 | ₩148,767 | ₩148,406 | ₩148,767 | +0.16% | 2843.8만 |
|---|
| 2025.11.21 | ₩148,152 | ₩148,233 | ₩147,765 | ₩148,179 | +0.02% | 4100.1만 |
|---|
| 2025.11.20 | ₩147,845 | ₩148,032 | ₩147,525 | ₩147,658 | -0.13% | 4936.2만 |
|---|
| 2025.11.19 | ₩147,752 | ₩147,845 | ₩147,378 | ₩147,458 | -0.20% | 2914.5만 |
|---|
| 2025.11.18 | ₩147,631 | ₩147,725 | ₩147,297 | ₩147,444 | -0.13% | 3056.6만 |
|---|
| 2025.11.17 | ₩147,364 | ₩147,725 | ₩147,284 | ₩147,378 | +0.01% | 3434.3만 |
|---|
| 2025.11.14 | ₩147,805 | ₩147,925 | ₩147,271 | ₩147,284 | -0.35% | 3143.8만 |
|---|
| 2025.11.13 | ₩148,005 | ₩148,166 | ₩147,685 | ₩147,685 | -0.22% | 3412.6만 |
|---|
| 2025.11.12 | ₩148,473 | ₩148,540 | ₩148,286 | ₩148,420 | -0.04% | 3906.8만 |
|---|
| 2025.11.11 | ₩148,353 | ₩148,673 | ₩148,259 | ₩148,567 | +0.14% | 1128.3만 |
|---|
| 2025.11.10 | ₩147,979 | ₩148,152 | ₩147,899 | ₩147,979 | 0.00% | 4522.9만 |
|---|
| 2025.11.07 | ₩147,818 | ₩148,072 | ₩147,738 | ₩147,899 | +0.05% | 4267.2만 |
|---|
| 2025.11.06 | ₩148,019 | ₩148,192 | ₩147,925 | ₩148,192 | +0.12% | 3781.5만 |
|---|
| 2025.11.05 | ₩147,818 | ₩147,912 | ₩147,391 | ₩147,418 | -0.27% | 4325.8만 |
|---|
| 2025.11.04 | ₩147,565 | ₩148,233 | ₩147,551 | ₩147,859 | +0.20% | 6263.7만 |
|---|
| 2025.11.03 | ₩147,738 | ₩147,778 | ₩147,484 | ₩147,658 | -0.05% | 5337.2만 |
|---|
| 2025.10.31 | ₩149,328 | ₩149,328 | ₩148,540 | ₩148,593 | -0.49% | 5725.5만 |
|---|
| 2025.10.30 | ₩149,114 | ₩149,635 | ₩148,981 | ₩149,194 | +0.05% | 4604.5만 |
|---|
| 2025.10.29 | ₩150,771 | ₩150,811 | ₩149,876 | ₩149,996 | -0.51% | 3623.6만 |
|---|
| 2025.10.28 | ₩150,757 | ₩150,864 | ₩150,557 | ₩150,851 | +0.06% | 3423.6만 |
|---|
| 2025.10.27 | ₩150,570 | ₩150,864 | ₩150,357 | ₩150,838 | +0.18% | 2351.3만 |
|---|
| 2025.10.24 | ₩150,664 | ₩150,677 | ₩150,357 | ₩150,584 | -0.05% | 2947.5만 |
|---|
| 2025.10.23 | ₩150,317 | ₩150,544 | ₩150,236 | ₩150,330 | +0.01% | 2755.9만 |
|---|
| 2025.10.22 | ₩150,357 | ₩150,530 | ₩150,170 | ₩150,517 | +0.11% | 4100.4만 |
|---|
| 2025.10.21 | ₩150,717 | ₩150,811 | ₩150,357 | ₩150,370 | -0.23% | 2735.4만 |
|---|
| 2025.10.20 | ₩150,236 | ₩150,370 | ₩150,183 | ₩150,343 | +0.07% | 2636.1만 |
|---|
| 2025.10.17 | ₩150,009 | ₩150,049 | ₩149,769 | ₩149,889 | -0.08% | 3543.4만 |
|---|
| 2025.10.16 | ₩149,689 | ₩150,210 | ₩149,595 | ₩150,183 | +0.33% | 3985.8만 |
|---|
| 2025.10.15 | ₩149,969 | ₩150,290 | ₩149,502 | ₩149,756 | -0.14% | 4501.7만 |
|---|
| 2025.10.14 | ₩148,981 | ₩149,796 | ₩148,927 | ₩149,756 | +0.52% | 4397.5만 |
|---|
| 2025.10.13 | ₩148,820 | ₩149,355 | ₩148,727 | ₩149,261 | +0.30% | 1123.6만 |
|---|
| 2025.10.10 | ₩148,927 | ₩149,021 | ₩148,660 | ₩148,754 | -0.12% | 3914.6만 |
|---|