시장 데이터를 불러오는 중
전체 종목
iShares Convertible Bond ETF 과거 주가
iShares Convertible Bond ETF · ICVT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Convertible Bond ETF · ICVT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩149,935 | ₩150,524 | ₩149,372 | ₩150,109 | +0.12% | 142.2만 |
| 2026.10.08 | ₩150,591 | ₩150,591 | ₩148,501 | ₩148,890 | -1.13% | 62.1만 |
| 2026.10.07 | ₩152,039 | ₩152,039 | ₩150,886 | ₩151,007 | -0.68% | 75만 |
| 2026.10.06 | ₩153,124 | ₩153,580 | ₩152,829 | ₩153,070 | -0.03% | 64.1만 |
| 2026.10.05 | ₩152,575 | ₩152,722 | ₩151,728 | ₩152,481 | -0.06% | 75.3만 |
| 2026.10.02 | ₩152,159 | ₩153,030 | ₩151,958 | ₩152,360 | +0.13% | 25.5만 |
| 2026.10.01 | ₩151,208 | ₩151,543 | ₩150,337 | ₩151,221 | +0.01% | 47.1만 |
| 2026.09.30 | ₩152,253 | ₩152,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,335 |
| -0.60% |
| 42.1만 |
| 2026.09.29 | ₩152,052 | ₩152,414 | ₩151,288 | ₩151,623 | -0.28% | 54.3만 |
|---|
| 2026.09.28 | ₩152,052 | ₩152,079 | ₩150,846 | ₩151,342 | -0.47% | 33.6만 |
|---|
| 2026.09.25 | ₩153,687 | ₩153,687 | ₩152,548 | ₩152,883 | -0.52% | 172.4만 |
|---|
| 2026.09.24 | ₩152,588 | ₩153,620 | ₩152,307 | ₩152,923 | +0.22% | 36.3만 |
|---|
| 2026.09.23 | ₩154,478 | ₩154,679 | ₩152,843 | ₩153,044 | -0.93% | 63.3만 |
|---|
| 2026.09.22 | ₩153,807 | ₩155,081 | ₩153,794 | ₩154,679 | +0.57% | 151.7만 |
|---|
| 2026.09.21 | ₩153,204 | ₩154,317 | ₩152,802 | ₩154,062 | +0.56% | 32.7만 |
|---|
| 2026.09.18 | ₩151,891 | ₩152,185 | ₩150,839 | ₩152,025 | +0.09% | 29.5만 |
|---|
| 2026.09.17 | ₩152,039 | ₩152,039 | ₩150,926 | ₩151,543 | -0.33% | 117.2만 |
|---|
| 2026.09.16 | ₩150,082 | ₩151,168 | ₩149,251 | ₩150,082 | 0.00% | 24.4만 |
|---|
| 2026.09.15 | ₩151,074 | ₩151,074 | ₩149,546 | ₩149,627 | -0.96% | 25.8만 |
|---|
| 2026.09.14 | ₩150,725 | ₩151,797 | ₩150,524 | ₩150,993 | +0.18% | 66만 |
|---|
| 2026.09.11 | ₩153,593 | ₩153,593 | ₩152,776 | ₩152,977 | -0.40% | 80.9만 |
|---|
| 2026.09.10 | ₩154,089 | ₩154,813 | ₩152,628 | ₩152,682 | -0.91% | 58.3만 |
|---|
| 2026.09.09 | ₩155,590 | ₩155,885 | ₩154,719 | ₩154,853 | -0.47% | 33.6만 |
|---|
| 2026.09.08 | ₩154,344 | ₩156,354 | ₩154,283 | ₩155,563 | +0.79% | 61.9만 |
|---|
| 2026.09.04 | ₩152,910 | ₩153,861 | ₩152,776 | ₩153,807 | +0.59% | 67.8만 |
|---|
| 2026.09.03 | ₩151,824 | ₩152,887 | ₩151,168 | ₩152,802 | +0.64% | 79.1만 |
|---|
| 2026.09.02 | ₩150,565 | ₩151,248 | ₩149,895 | ₩151,181 | +0.41% | 115만 |
|---|
| 2026.09.01 | ₩151,328 | ₩151,556 | ₩150,290 | ₩150,605 | -0.48% | 42.2만 |
|---|
| 2026.08.31 | ₩152,749 | ₩152,923 | ₩152,065 | ₩152,548 | -0.13% | 19.7만 |
|---|
| 2026.08.28 | ₩154,960 | ₩155,014 | ₩152,856 | ₩153,097 | -1.20% | 14.6만 |
|---|
| 2026.08.27 | ₩155,885 | ₩155,938 | ₩154,973 | ₩155,670 | -0.14% | 69.1만 |
|---|
| 2026.08.26 | ₩154,357 | ₩155,483 | ₩154,357 | ₩154,772 | +0.27% | 10.4만 |
|---|
| 2026.08.25 | ₩154,263 | ₩155,302 | ₩153,995 | ₩155,228 | +0.63% | 40.7만 |
|---|
| 2026.08.24 | ₩154,129 | ₩154,183 | ₩152,869 | ₩153,727 | -0.26% | 51.3만 |
|---|
| 2026.08.21 | ₩155,576 | ₩155,952 | ₩154,585 | ₩155,255 | -0.21% | 42.9만 |
|---|
| 2026.08.20 | ₩154,853 | ₩155,127 | ₩154,250 | ₩154,933 | +0.05% | 60.1만 |
|---|
| 2026.08.19 | ₩156,099 | ₩156,099 | ₩153,955 | ₩155,228 | -0.56% | 38.2만 |
|---|
| 2026.08.18 | ₩157,801 | ₩158,591 | ₩155,978 | ₩156,005 | -1.14% | 88.4만 |
|---|
| 2026.08.17 | ₩159,717 | ₩160,132 | ₩159,261 | ₩159,623 | -0.06% | 74.2만 |
|---|
| 2026.08.14 | ₩158,792 | ₩159,717 | ₩158,632 | ₩159,489 | +0.44% | 68.3만 |
|---|
| 2026.08.13 | ₩158,283 | ₩159,985 | ₩158,256 | ₩158,833 | +0.35% | 105.5만 |
|---|
| 2026.08.12 | ₩157,292 | ₩158,699 | ₩156,997 | ₩158,524 | +0.78% | 77.7만 |
|---|
| 2026.08.11 | ₩154,786 | ₩155,054 | ₩154,397 | ₩154,652 | -0.09% | 38.1만 |
|---|
| 2026.08.10 | ₩155,000 | ₩155,469 | ₩154,276 | ₩154,290 | -0.46% | 27.9만 |
|---|
| 2026.08.07 | ₩155,188 | ₩155,268 | ₩153,781 | ₩155,054 | -0.09% | 36만 |
|---|
| 2026.08.06 | ₩153,888 | ₩155,429 | ₩153,137 | ₩153,499 | -0.25% | 82.8만 |
|---|
| 2026.08.05 | ₩157,050 | ₩157,519 | ₩155,496 | ₩155,563 | -0.95% | 50.9만 |
|---|
| 2026.08.04 | ₩155,764 | ₩157,493 | ₩155,442 | ₩156,943 | +0.76% | 27.7만 |
|---|
| 2026.08.03 | ₩151,382 | ₩154,719 | ₩150,478 | ₩154,250 | +1.89% | 118.4만 |
|---|
| 2026.07.31 | ₩154,183 | ₩154,692 | ₩151,154 | ₩151,730 | -1.59% | 49.4만 |
|---|
| 2026.07.30 | ₩149,466 | ₩151,965 | ₩149,365 | ₩151,931 | +1.65% | 46.3만 |
|---|
| 2026.07.29 | ₩149,975 | ₩150,102 | ₩146,906 | ₩146,973 | -2.00% | 19.8만 |
|---|
| 2026.07.28 | ₩150,739 | ₩150,739 | ₩148,273 | ₩149,895 | -0.56% | 25만 |
|---|
| 2026.07.27 | ₩153,338 | ₩153,499 | ₩150,699 | ₩152,012 | -0.87% | 17.8만 |
|---|
| 2026.07.24 | ₩155,081 | ₩155,107 | ₩152,266 | ₩152,427 | -1.71% | 30.8만 |
|---|
| 2026.07.23 | ₩155,134 | ₩156,729 | ₩154,866 | ₩155,308 | +0.11% | 20.6만 |
|---|
| 2026.07.22 | ₩155,710 | ₩157,385 | ₩155,710 | ₩156,126 | +0.27% | 152.6만 |
|---|
| 2026.07.21 | ₩154,504 | ₩156,568 | ₩154,424 | ₩156,407 | +1.23% | 66.9만 |
|---|
| 2026.07.20 | ₩153,539 | ₩154,250 | ₩152,910 | ₩152,977 | -0.37% | 61.8만 |
|---|
| 2026.07.17 | ₩150,605 | ₩153,238 | ₩150,096 | ₩152,414 | +1.20% | 43.1만 |
|---|
| 2026.07.16 | ₩154,250 | ₩154,411 | ₩151,838 | ₩152,293 | -1.27% | 36.5만 |
|---|
| 2026.07.15 | ₩157,091 | ₩157,198 | ₩154,169 | ₩155,442 | -1.05% | 124.5만 |
|---|
| 2026.07.14 | ₩157,292 | ₩157,586 | ₩156,032 | ₩156,206 | -0.69% | 61.1만 |
|---|
| 2026.07.13 | ₩156,823 | ₩157,439 | ₩155,509 | ₩155,952 | -0.56% | 35.6만 |
|---|
| 2026.07.10 | ₩158,752 | ₩158,900 | ₩157,198 | ₩158,015 | -0.46% | 48.5만 |
|---|
| 2026.07.09 | ₩158,524 | ₩159,623 | ₩158,444 | ₩158,873 | +0.22% | 56.3만 |
|---|
| 2026.07.08 | ₩155,389 | ₩157,064 | ₩155,201 | ₩156,890 | +0.97% | 95.5만 |
|---|
| 2026.07.07 | ₩157,278 | ₩157,761 | ₩155,268 | ₩155,844 | -0.91% | 54.9만 |
|---|
| 2026.07.06 | ₩158,846 | ₩160,039 | ₩158,263 | ₩158,377 | -0.30% | 41.3만 |
|---|
| 2026.07.02 | ₩160,106 | ₩161,459 | ₩156,092 | ₩157,359 | -1.72% | 162.7만 |
|---|
| 2026.07.01 | ₩160,722 | ₩161,553 | ₩159,918 | ₩160,039 | -0.43% | 29.5만 |
|---|
| 2026.06.30 | ₩161,486 | ₩163,764 | ₩161,379 | ₩163,134 | +1.02% | 39.8만 |
|---|
| 2026.06.29 | ₩160,615 | ₩162,049 | ₩158,096 | ₩161,888 | +0.79% | 37.7만 |
|---|
| 2026.06.26 | ₩159,677 | ₩161,057 | ₩158,853 | ₩159,208 | -0.29% | 25.4만 |
|---|
| 2026.06.25 | ₩164,930 | ₩164,930 | ₩161,137 | ₩162,196 | -1.66% | 64.9만 |
|---|
| 2026.06.24 | ₩163,576 | ₩163,576 | ₩160,226 | ₩161,553 | -1.24% | 61.4만 |
|---|
| 2026.06.23 | ₩161,834 | ₩164,930 | ₩161,352 | ₩163,281 | +0.89% | 90.2만 |
|---|
| 2026.06.22 | ₩167,797 | ₩169,593 | ₩166,002 | ₩166,524 | -0.76% | 62.2만 |
|---|
| 2026.06.18 | ₩167,972 | ₩168,240 | ₩165,858 | ₩166,497 | -0.88% | 73.9만 |
|---|
| 2026.06.17 | ₩165,251 | ₩167,757 | ₩164,595 | ₩164,782 | -0.28% | 140.5만 |
|---|
| 2026.06.16 | ₩165,399 | ₩167,462 | ₩164,340 | ₩164,501 | -0.54% | 104.5만 |
|---|
| 2026.06.15 | ₩163,898 | ₩165,285 | ₩163,804 | ₩165,064 | +0.71% | 104만 |
|---|
| 2026.06.12 | ₩159,114 | ₩161,064 | ₩158,216 | ₩160,467 | +0.85% | 92.7만 |
|---|
| 2026.06.11 | ₩155,362 | ₩158,605 | ₩155,040 | ₩158,323 | +1.91% | 285.1만 |
|---|
| 2026.06.10 | ₩156,086 | ₩158,417 | ₩154,813 | ₩154,839 | -0.80% | 53.7만 |
|---|
| 2026.06.09 | ₩160,052 | ₩160,749 | ₩153,392 | ₩157,278 | -1.73% | 117.5만 |
|---|
| 2026.06.08 | ₩159,931 | ₩159,931 | ₩158,109 | ₩158,457 | -0.92% | 43.6만 |
|---|
| 2026.06.05 | ₩162,129 | ₩162,129 | ₩156,650 | ₩157,653 | -2.76% | 70.8만 |
|---|
| 2026.06.04 | ₩162,652 | ₩165,210 | ₩162,276 | ₩164,554 | +1.17% | 75.9만 |
|---|
| 2026.06.03 | ₩165,841 | ₩166,337 | ₩164,179 | ₩164,414 | -0.86% | 117.5만 |
|---|
| 2026.06.02 | ₩165,412 | ₩166,457 | ₩165,044 | ₩166,028 | +0.37% | 48.5만 |
|---|
| 2026.06.01 | ₩161,647 | ₩165,131 | ₩161,352 | ₩164,327 | +1.66% | 78.2만 |
|---|
| 2026.05.29 | ₩162,156 | ₩162,156 | ₩159,965 | ₩161,714 | -0.27% | 93.4만 |
|---|
| 2026.05.28 | ₩161,714 | ₩162,276 | ₩160,454 | ₩161,352 | -0.22% | 206.2만 |
|---|
| 2026.05.27 | ₩161,124 | ₩161,178 | ₩159,315 | ₩160,722 | -0.25% | 25.3만 |
|---|
| 2026.05.26 | ₩160,521 | ₩161,245 | ₩160,025 | ₩160,668 | +0.09% | 72.2만 |
|---|
| 2026.05.22 | ₩158,444 | ₩159,168 | ₩158,169 | ₩158,632 | +0.12% | 38만 |
|---|
| 2026.05.21 | ₩155,362 | ₩158,330 | ₩155,295 | ₩158,109 | +1.77% | 45.9만 |
|---|
| 2026.05.20 | ₩154,558 | ₩155,402 | ₩153,727 | ₩154,866 | +0.20% | 49.5만 |
|---|
| 2026.05.19 | ₩153,084 | ₩154,089 | ₩151,697 | ₩153,620 | +0.35% | 120.7만 |
|---|
| 2026.05.18 | ₩157,077 | ₩157,318 | ₩153,070 | ₩154,585 | -1.59% | 67.4만 |
|---|
| 2026.05.15 | ₩157,385 | ₩157,881 | ₩156,635 | ₩157,037 | -0.22% | 48.5만 |
|---|
| 2026.05.14 | ₩158,538 | ₩160,414 | ₩158,149 | ₩159,704 | +0.74% | 105.8만 |
|---|
| 2026.05.13 | ₩158,109 | ₩159,489 | ₩156,715 | ₩158,953 | +0.53% | 112.2만 |
|---|
| 2026.05.12 | ₩157,640 | ₩157,962 | ₩154,364 | ₩156,729 | -0.58% | 56.8만 |
|---|
| 2026.05.11 | ₩156,796 | ₩159,516 | ₩156,796 | ₩158,752 | +1.25% | 47만 |
|---|
| 2026.05.08 | ₩156,930 | ₩156,997 | ₩155,684 | ₩156,461 | -0.30% | 59.8만 |
|---|
| 2026.05.07 | ₩158,163 | ₩158,310 | ₩155,014 | ₩156,045 | -1.34% | 86.2만 |
|---|
| 2026.05.06 | ₩156,608 | ₩158,685 | ₩155,684 | ₩158,511 | +1.22% | 205.9만 |
|---|
| 2026.05.05 | ₩154,397 | ₩155,603 | ₩154,089 | ₩155,322 | +0.60% | 124.3만 |
|---|
| 2026.05.04 | ₩152,695 | ₩153,928 | ₩152,695 | ₩153,593 | +0.59% | 99.6만 |
|---|
| 2026.05.01 | ₩150,873 | ₩152,682 | ₩150,806 | ₩152,213 | +0.89% | 63.6만 |
|---|
| 2026.04.30 | ₩150,055 | ₩151,260 | ₩149,526 | ₩151,034 | +0.65% | 93.5만 |
|---|
| 2026.04.29 | ₩149,091 | ₩149,439 | ₩148,374 | ₩148,983 | -0.07% | 82.5만 |
|---|
| 2026.04.28 | ₩148,407 | ₩149,091 | ₩146,806 | ₩147,536 | -0.59% | 79.4만 |
|---|
| 2026.04.27 | ₩150,297 | ₩150,350 | ₩149,231 | ₩150,015 | -0.19% | 69.7만 |
|---|
| 2026.04.24 | ₩150,846 | ₩151,221 | ₩149,627 | ₩150,337 | -0.34% | 99.6만 |
|---|
| 2026.04.23 | ₩149,962 | ₩151,302 | ₩148,769 | ₩150,096 | +0.09% | 81.7만 |
|---|
| 2026.04.22 | ₩150,337 | ₩150,685 | ₩149,734 | ₩150,524 | +0.12% | 77.1만 |
|---|
| 2026.04.21 | ₩150,766 | ₩150,980 | ₩148,782 | ₩149,171 | -1.06% | 141.1만 |
|---|
| 2026.04.20 | ₩149,707 | ₩150,725 | ₩149,345 | ₩150,551 | +0.56% | 132.9만 |
|---|
| 2026.04.17 | ₩150,055 | ₩150,886 | ₩149,593 | ₩150,163 | +0.07% | 187.4만 |
|---|
| 2026.04.16 | ₩148,206 | ₩149,265 | ₩147,844 | ₩149,010 | +0.54% | 110.7만 |
|---|
| 2026.04.15 | ₩147,429 | ₩147,891 | ₩146,384 | ₩147,818 | +0.26% | 79.2만 |
|---|
| 2026.04.14 | ₩147,134 | ₩147,339 | ₩145,955 | ₩147,134 | 0.00% | 86.4만 |
|---|
| 2026.04.13 | ₩143,905 | ₩145,700 | ₩143,610 | ₩145,513 | +1.12% | 77.9만 |
|---|
| 2026.04.10 | ₩145,030 | ₩145,258 | ₩143,945 | ₩144,240 | -0.55% | 68.1만 |
|---|
| 2026.04.09 | ₩144,119 | ₩144,990 | ₩143,597 | ₩144,133 | +0.01% | 33.7만 |
|---|
| 2026.04.08 | ₩143,731 | ₩144,226 | ₩142,458 | ₩143,905 | +0.12% | 79.8만 |
|---|
| 2026.04.07 | ₩138,973 | ₩140,086 | ₩138,357 | ₩140,072 | +0.79% | 27.2만 |
|---|
| 2026.04.06 | ₩139,550 | ₩140,079 | ₩138,866 | ₩139,282 | -0.19% | 68.3만 |
|---|
| 2026.04.02 | ₩135,891 | ₩139,329 | ₩135,891 | ₩139,215 | +2.45% | 84만 |
|---|
| 2026.04.01 | ₩137,365 | ₩138,598 | ₩137,097 | ₩137,781 | +0.30% | 116.1만 |
|---|
| 2026.03.31 | ₩134,230 | ₩136,608 | ₩133,841 | ₩136,401 | +1.62% | 99.7만 |
|---|
| 2026.03.30 | ₩136,240 | ₩136,320 | ₩132,314 | ₩132,863 | -2.48% | 116.4만 |
|---|
| 2026.03.27 | ₩136,494 | ₩136,776 | ₩134,860 | ₩135,128 | -1.00% | 42.1만 |
|---|
| 2026.03.26 | ₩138,786 | ₩139,040 | ₩136,595 | ₩136,682 | -1.52% | 44.2만 |
|---|
| 2026.03.25 | ₩139,751 | ₩140,431 | ₩139,268 | ₩139,791 | +0.03% | 46.8만 |
|---|
| 2026.03.24 | ₩138,116 | ₩139,268 | ₩137,788 | ₩138,906 | +0.57% | 41.5만 |
|---|
| 2026.03.23 | ₩138,397 | ₩139,952 | ₩137,861 | ₩138,236 | -0.12% | 106만 |
|---|
| 2026.03.20 | ₩140,233 | ₩140,233 | ₩136,521 | ₩137,298 | -2.09% | 42.9만 |
|---|
| 2026.03.19 | ₩138,210 | ₩140,742 | ₩137,861 | ₩140,421 | +1.60% | 63.5만 |
|---|
| 2026.03.18 | ₩140,220 | ₩140,970 | ₩139,603 | ₩139,670 | -0.39% | 59.4만 |
|---|
| 2026.03.17 | ₩138,839 | ₩140,139 | ₩138,692 | ₩139,925 | +0.78% | 44.8만 |
|---|
| 2026.03.16 | ₩138,987 | ₩139,664 | ₩138,746 | ₩139,040 | +0.04% | 100.6만 |
|---|
| 2026.03.13 | ₩137,901 | ₩138,839 | ₩137,004 | ₩137,218 | -0.50% | 111만 |
|---|
| 2026.03.12 | ₩138,357 | ₩138,612 | ₩136,548 | ₩136,722 | -1.18% | 264.5만 |
|---|
| 2026.03.11 | ₩139,094 | ₩139,858 | ₩138,732 | ₩139,496 | +0.29% | 19.7만 |
|---|
| 2026.03.10 | ₩138,545 | ₩140,059 | ₩138,545 | ₩138,692 | +0.11% | 33.9만 |
|---|
| 2026.03.09 | ₩135,235 | ₩138,337 | ₩135,235 | ₩138,263 | +2.24% | 45.9만 |
|---|
| 2026.03.06 | ₩137,030 | ₩137,794 | ₩135,476 | ₩135,717 | -0.96% | 46.7만 |
|---|
| 2026.03.05 | ₩139,027 | ₩139,697 | ₩137,124 | ₩138,437 | -0.42% | 21.2만 |
|---|
| 2026.03.04 | ₩139,684 | ₩140,059 | ₩138,817 | ₩139,925 | +0.17% | 25.2만 |
|---|
| 2026.03.03 | ₩138,973 | ₩139,670 | ₩136,872 | ₩138,437 | -0.39% | 71.6만 |
|---|
| 2026.03.02 | ₩139,402 | ₩141,546 | ₩139,402 | ₩141,520 | +1.52% | 117.9만 |
|---|
| 2026.02.27 | ₩140,019 | ₩140,957 | ₩139,402 | ₩140,407 | +0.28% | 25.6만 |
|---|
| 2026.02.26 | ₩141,707 | ₩141,707 | ₩139,858 | ₩141,225 | -0.34% | 110.2만 |
|---|
| 2026.02.25 | ₩141,613 | ₩142,123 | ₩141,265 | ₩141,627 | +0.01% | 76.4만 |
|---|
| 2026.02.24 | ₩140,112 | ₩140,813 | ₩139,483 | ₩140,568 | +0.33% | 76.8만 |
|---|
| 2026.02.23 | ₩140,756 | ₩140,923 | ₩139,402 | ₩139,858 | -0.64% | 157.4만 |
|---|
| 2026.02.20 | ₩140,729 | ₩141,908 | ₩140,474 | ₩140,769 | +0.03% | 49.6만 |
|---|
| 2026.02.19 | ₩140,716 | ₩141,051 | ₩139,737 | ₩141,051 | +0.24% | 17.6만 |
|---|
| 2026.02.18 | ₩140,850 | ₩141,694 | ₩140,340 | ₩140,836 | -0.01% | 41.4만 |
|---|
| 2026.02.17 | ₩139,858 | ₩141,004 | ₩139,161 | ₩140,447 | +0.42% | 49만 |
|---|
| 2026.02.13 | ₩139,630 | ₩140,984 | ₩138,384 | ₩140,340 | +0.51% | 61.1만 |
|---|
| 2026.02.12 | ₩140,488 | ₩140,997 | ₩138,890 | ₩139,148 | -0.95% | 163.4만 |
|---|
| 2026.02.11 | ₩141,238 | ₩141,386 | ₩138,853 | ₩139,898 | -0.95% | 137.1만 |
|---|
| 2026.02.10 | ₩141,131 | ₩141,171 | ₩140,153 | ₩140,273 | -0.61% | 27.2만 |
|---|
| 2026.02.09 | ₩139,523 | ₩141,332 | ₩139,308 | ₩140,930 | +1.01% | 23.8만 |
|---|
| 2026.02.06 | ₩137,647 | ₩139,911 | ₩137,231 | ₩139,911 | +1.65% | 67만 |
|---|
| 2026.02.05 | ₩136,682 | ₩137,781 | ₩135,409 | ₩135,731 | -0.70% | 147.7만 |
|---|
| 2026.02.04 | ₩140,099 | ₩140,367 | ₩135,985 | ₩137,754 | -1.67% | 178.4만 |
|---|
| 2026.02.03 | ₩140,005 | ₩141,071 | ₩138,169 | ₩139,777 | -0.16% | 85.1만 |
|---|
| 2026.02.02 | ₩137,875 | ₩139,992 | ₩137,875 | ₩139,335 | +1.06% | 126.6만 |
|---|
| 2026.01.30 | ₩140,635 | ₩141,305 | ₩138,123 | ₩138,719 | -1.36% | 106.6만 |
|---|
| 2026.01.29 | ₩142,042 | ₩142,042 | ₩139,550 | ₩140,809 | -0.87% | 146.7만 |
|---|
| 2026.01.28 | ₩141,587 | ₩142,471 | ₩141,359 | ₩141,922 | +0.24% | 173.4만 |
|---|
| 2026.01.27 | ₩139,389 | ₩140,890 | ₩139,282 | ₩140,702 | +0.94% | 112.4만 |
|---|
| 2026.01.26 | ₩139,188 | ₩139,844 | ₩138,726 | ₩138,880 | -0.22% | 103.7만 |
|---|
| 2026.01.23 | ₩139,282 | ₩139,436 | ₩138,156 | ₩139,067 | -0.15% | 92.5만 |
|---|
| 2026.01.22 | ₩139,617 | ₩139,916 | ₩138,927 | ₩139,268 | -0.25% | 58.2만 |
|---|
| 2026.01.21 | ₩138,370 | ₩139,054 | ₩137,258 | ₩138,759 | +0.28% | 123.5만 |
|---|
| 2026.01.20 | ₩137,258 | ₩138,411 | ₩136,950 | ₩137,767 | +0.37% | 78만 |
|---|
| 2026.01.16 | ₩138,893 | ₩139,000 | ₩137,955 | ₩138,719 | -0.13% | 46.7만 |
|---|
| 2026.01.15 | ₩138,384 | ₩139,081 | ₩138,022 | ₩138,183 | -0.15% | 82.2만 |
|---|
| 2026.01.14 | ₩137,700 | ₩137,781 | ₩137,004 | ₩137,660 | -0.03% | 72.3만 |
|---|
| 2026.01.13 | ₩137,566 | ₩137,982 | ₩137,345 | ₩137,861 | +0.21% | 43.7만 |
|---|
| 2026.01.12 | ₩135,985 | ₩137,620 | ₩135,958 | ₩137,526 | +1.13% | 18.1만 |
|---|
| 2026.01.09 | ₩135,838 | ₩136,535 | ₩135,824 | ₩136,213 | +0.28% | 49.4만 |
|---|
| 2026.01.08 | ₩136,253 | ₩136,253 | ₩135,463 | ₩135,610 | -0.47% | 75.4만 |
|---|
| 2026.01.07 | ₩136,602 | ₩136,776 | ₩135,784 | ₩136,173 | -0.31% | 123.2만 |
|---|
| 2026.01.06 | ₩135,369 | ₩137,111 | ₩135,168 | ₩136,923 | +1.15% | 24.4만 |
|---|
| 2026.01.05 | ₩134,846 | ₩135,355 | ₩134,149 | ₩135,248 | +0.30% | 61.7만 |
|---|
| 2026.01.02 | ₩132,716 | ₩134,196 | ₩132,568 | ₩134,042 | +1.00% | 38.2만 |
|---|
| 2025.12.31 | ₩132,448 | ₩132,528 | ₩131,912 | ₩131,992 | -0.34% | 15만 |
|---|
| 2025.12.30 | ₩133,077 | ₩133,104 | ₩132,461 | ₩132,474 | -0.45% | 35.8만 |
|---|
| 2025.12.29 | ₩133,037 | ₩133,533 | ₩132,689 | ₩132,903 | -0.10% | 39.5만 |
|---|
| 2025.12.26 | ₩134,109 | ₩134,109 | ₩133,131 | ₩133,533 | -0.43% | 20.5만 |
|---|
| 2025.12.24 | ₩133,828 | ₩133,922 | ₩133,613 | ₩133,828 | 0.00% | 30만 |
|---|
| 2025.12.23 | ₩134,042 | ₩134,116 | ₩133,533 | ₩133,841 | -0.15% | 108.6만 |
|---|
| 2025.12.22 | ₩134,270 | ₩134,645 | ₩133,975 | ₩134,297 | +0.02% | 58.6만 |
|---|
| 2025.12.19 | ₩131,617 | ₩133,479 | ₩131,617 | ₩133,238 | +1.23% | 41만 |
|---|
| 2025.12.18 | ₩131,737 | ₩132,153 | ₩131,282 | ₩131,536 | -0.15% | 71.1만 |
|---|
| 2025.12.17 | ₩132,072 | ₩132,367 | ₩130,156 | ₩130,250 | -1.38% | 74.7만 |
|---|
| 2025.12.16 | ₩131,268 | ₩132,059 | ₩130,974 | ₩131,603 | +0.26% | 168.4만 |
|---|
| 2025.12.15 | ₩133,868 | ₩133,875 | ₩131,784 | ₩131,925 | -1.45% | 71.9만 |
|---|
| 2025.12.12 | ₩134,819 | ₩135,154 | ₩132,943 | ₩133,372 | -1.07% | 67.7만 |
|---|
| 2025.12.11 | ₩134,243 | ₩135,154 | ₩133,265 | ₩135,061 | +0.61% | 80.4만 |
|---|
| 2025.12.10 | ₩134,123 | ₩135,055 | ₩133,814 | ₩134,350 | +0.17% | 48.7만 |
|---|
| 2025.12.09 | ₩133,895 | ₩135,007 | ₩133,788 | ₩134,310 | +0.31% | 34.2만 |
|---|
| 2025.12.08 | ₩134,337 | ₩134,360 | ₩133,560 | ₩134,230 | -0.08% | 17.5만 |
|---|
| 2025.12.05 | ₩134,458 | ₩134,458 | ₩133,828 | ₩133,995 | -0.34% | 76.1만 |
|---|
| 2025.12.04 | ₩133,211 | ₩134,404 | ₩133,010 | ₩134,404 | +0.90% | 81.4만 |
|---|
| 2025.12.03 | ₩132,662 | ₩133,319 | ₩132,025 | ₩133,319 | +0.49% | 33.4만 |
|---|
| 2025.12.02 | ₩133,707 | ₩133,962 | ₩132,515 | ₩132,662 | -0.78% | 62.1만 |
|---|
| 2025.12.01 | ₩133,546 | ₩133,948 | ₩133,037 | ₩133,292 | -0.19% | 33.2만 |
|---|
| 2025.11.28 | ₩133,828 | ₩134,565 | ₩133,734 | ₩134,471 | +0.48% | 11.1만 |
|---|
| 2025.11.26 | ₩132,742 | ₩133,788 | ₩132,367 | ₩133,426 | +0.51% | 20만 |
|---|
| 2025.11.25 | ₩131,456 | ₩132,200 | ₩130,143 | ₩132,059 | +0.46% | 64.4만 |
|---|
| 2025.11.24 | ₩129,446 | ₩131,469 | ₩129,446 | ₩131,175 | +1.34% | 81.3만 |
|---|
| 2025.11.21 | ₩128,562 | ₩129,071 | ₩126,511 | ₩128,468 | -0.07% | 147.8만 |
|---|
| 2025.11.20 | ₩132,649 | ₩133,077 | ₩128,240 | ₩128,387 | -3.21% | 125.4만 |
|---|
| 2025.11.19 | ₩131,134 | ₩132,285 | ₩130,356 | ₩130,960 | -0.13% | 72.3만 |
|---|
| 2025.11.18 | ₩130,277 | ₩131,778 | ₩129,875 | ₩130,786 | +0.39% | 195.7만 |
|---|
| 2025.11.17 | ₩131,175 | ₩132,206 | ₩130,062 | ₩130,853 | -0.25% | 68.7만 |
|---|
| 2025.11.14 | ₩129,888 | ₩132,823 | ₩129,821 | ₩131,456 | +1.21% | 106.1만 |
|---|
| 2025.11.13 | ₩134,953 | ₩134,953 | ₩131,563 | ₩132,180 | -2.06% | 150.5만 |
|---|
| 2025.11.12 | ₩137,030 | ₩137,178 | ₩135,409 | ₩135,851 | -0.86% | 35.5만 |
|---|
| 2025.11.11 | ₩137,258 | ₩137,298 | ₩136,347 | ₩136,628 | -0.46% | 34.1만 |
|---|
| 2025.11.10 | ₩137,767 | ₩138,424 | ₩136,870 | ₩137,432 | -0.24% | 33.1만 |
|---|
| 2025.11.07 | ₩134,324 | ₩136,414 | ₩133,479 | ₩136,267 | +1.45% | 44.1만 |
|---|
| 2025.11.06 | ₩137,794 | ₩138,049 | ₩135,693 | ₩135,824 | -1.43% | 46.7만 |
|---|
| 2025.11.05 | ₩136,575 | ₩138,210 | ₩136,454 | ₩137,834 | +0.92% | 50.8만 |
|---|
| 2025.11.04 | ₩136,441 | ₩137,767 | ₩135,784 | ₩135,972 | -0.34% | 79.6만 |
|---|
| 2025.11.03 | ₩139,402 | ₩139,416 | ₩137,794 | ₩138,866 | -0.38% | 83.6만 |
|---|
| 2025.10.31 | ₩138,786 | ₩138,786 | ₩137,412 | ₩138,424 | -0.26% | 27만 |
|---|
| 2025.10.30 | ₩138,062 | ₩138,906 | ₩137,499 | ₩137,593 | -0.34% | 39.6만 |
|---|
| 2025.10.29 | ₩139,000 | ₩139,858 | ₩138,350 | ₩139,000 | 0.00% | 28.9만 |
|---|
| 2025.10.28 | ₩139,054 | ₩139,295 | ₩138,235 | ₩138,277 | -0.56% | 16.8만 |
|---|
| 2025.10.27 | ₩139,027 | ₩139,027 | ₩138,116 | ₩138,705 | -0.23% | 34.7만 |
|---|
| 2025.10.24 | ₩137,312 | ₩137,781 | ₩137,124 | ₩137,660 | +0.25% | 26.1만 |
|---|
| 2025.10.23 | ₩134,766 | ₩136,012 | ₩134,618 | ₩135,650 | +0.66% | 25.1만 |
|---|
| 2025.10.22 | ₩136,106 | ₩136,360 | ₩133,238 | ₩134,538 | -1.15% | 102.4만 |
|---|
| 2025.10.21 | ₩137,406 | ₩137,406 | ₩136,360 | ₩136,548 | -0.62% | 46.2만 |
|---|
| 2025.10.20 | ₩137,432 | ₩138,089 | ₩137,124 | ₩137,466 | +0.02% | 48.6만 |
|---|
| 2025.10.17 | ₩136,133 | ₩136,910 | ₩135,449 | ₩136,427 | +0.22% | 59.6만 |
|---|
| 2025.10.16 | ₩139,201 | ₩139,295 | ₩136,910 | ₩137,037 | -1.55% | 60.9만 |
|---|
| 2025.10.15 | ₩139,014 | ₩139,402 | ₩137,406 | ₩138,598 | -0.30% | 71.4만 |
|---|
| 2025.10.14 | ₩136,280 | ₩138,451 | ₩135,154 | ₩137,727 | +1.06% | 48.1만 |
|---|
| 2025.10.13 | ₩136,870 | ₩137,700 | ₩136,240 | ₩137,231 | +0.26% | 29.8만 |
|---|
| 2025.10.10 | ₩137,633 | ₩138,049 | ₩134,471 | ₩134,511 | -2.27% | 29.9만 |
|---|