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 | ₩149,632 | ₩150,220 | ₩149,070 | ₩149,805 | +0.12% | 142.2만 |
| 2026.10.08 | ₩150,287 | ₩150,287 | ₩148,201 | ₩148,589 | -1.13% | 62.1만 |
| 2026.10.07 | ₩151,731 | ₩151,731 | ₩150,581 | ₩150,701 | -0.68% | 75만 |
| 2026.10.06 | ₩152,814 | ₩153,269 | ₩152,520 | ₩152,761 | -0.03% | 64.1만 |
| 2026.10.05 | ₩152,266 | ₩152,413 | ₩151,421 | ₩152,173 | -0.06% | 75.3만 |
| 2026.10.02 | ₩151,852 | ₩152,721 | ₩151,651 | ₩152,052 | +0.13% | 25.5만 |
| 2026.10.01 | ₩150,902 | ₩151,236 | ₩150,033 | ₩150,915 | +0.01% | 47.1만 |
| 2026.09.30 | ₩151,945 | ₩152,253 | ₩151,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,029 |
| -0.60% |
| 42.1만 |
| 2026.09.29 | ₩151,745 | ₩152,106 | ₩150,982 | ₩151,317 | -0.28% | 54.3만 |
|---|
| 2026.09.28 | ₩151,745 | ₩151,771 | ₩150,541 | ₩151,036 | -0.47% | 33.6만 |
|---|
| 2026.09.25 | ₩153,376 | ₩153,376 | ₩152,239 | ₩152,574 | -0.52% | 172.4만 |
|---|
| 2026.09.24 | ₩152,279 | ₩153,309 | ₩151,999 | ₩152,614 | +0.22% | 36.3만 |
|---|
| 2026.09.23 | ₩154,165 | ₩154,366 | ₩152,534 | ₩152,734 | -0.93% | 63.3만 |
|---|
| 2026.09.22 | ₩153,496 | ₩154,767 | ₩153,483 | ₩154,366 | +0.57% | 151.7만 |
|---|
| 2026.09.21 | ₩152,895 | ₩154,005 | ₩152,493 | ₩153,751 | +0.56% | 32.7만 |
|---|
| 2026.09.18 | ₩151,584 | ₩151,877 | ₩150,534 | ₩151,718 | +0.09% | 29.5만 |
|---|
| 2026.09.17 | ₩151,731 | ₩151,731 | ₩150,621 | ₩151,236 | -0.33% | 117.2만 |
|---|
| 2026.09.16 | ₩149,779 | ₩150,862 | ₩148,950 | ₩149,779 | 0.00% | 24.4만 |
|---|
| 2026.09.15 | ₩150,768 | ₩150,768 | ₩149,244 | ₩149,324 | -0.96% | 25.8만 |
|---|
| 2026.09.14 | ₩150,421 | ₩151,490 | ₩150,220 | ₩150,688 | +0.18% | 66만 |
|---|
| 2026.09.11 | ₩153,282 | ₩153,282 | ₩152,467 | ₩152,667 | -0.40% | 80.9만 |
|---|
| 2026.09.10 | ₩153,777 | ₩154,499 | ₩152,320 | ₩152,373 | -0.91% | 58.3만 |
|---|
| 2026.09.09 | ₩155,275 | ₩155,569 | ₩154,406 | ₩154,540 | -0.47% | 33.6만 |
|---|
| 2026.09.08 | ₩154,031 | ₩156,037 | ₩153,971 | ₩155,248 | +0.79% | 61.9만 |
|---|
| 2026.09.04 | ₩152,600 | ₩153,550 | ₩152,467 | ₩153,496 | +0.59% | 67.8만 |
|---|
| 2026.09.03 | ₩151,517 | ₩152,578 | ₩150,862 | ₩152,493 | +0.64% | 79.1만 |
|---|
| 2026.09.02 | ₩150,260 | ₩150,942 | ₩149,591 | ₩150,875 | +0.41% | 115만 |
|---|
| 2026.09.01 | ₩151,022 | ₩151,250 | ₩149,986 | ₩150,300 | -0.48% | 42.2만 |
|---|
| 2026.08.31 | ₩152,440 | ₩152,614 | ₩151,758 | ₩152,239 | -0.13% | 19.7만 |
|---|
| 2026.08.28 | ₩154,647 | ₩154,700 | ₩152,547 | ₩152,788 | -1.20% | 14.6만 |
|---|
| 2026.08.27 | ₩155,569 | ₩155,623 | ₩154,660 | ₩155,355 | -0.14% | 69.1만 |
|---|
| 2026.08.26 | ₩154,045 | ₩155,168 | ₩154,045 | ₩154,459 | +0.27% | 10.4만 |
|---|
| 2026.08.25 | ₩153,951 | ₩154,988 | ₩153,684 | ₩154,914 | +0.63% | 40.7만 |
|---|
| 2026.08.24 | ₩153,817 | ₩153,871 | ₩152,560 | ₩153,416 | -0.26% | 51.3만 |
|---|
| 2026.08.21 | ₩155,262 | ₩155,636 | ₩154,272 | ₩154,941 | -0.21% | 42.9만 |
|---|
| 2026.08.20 | ₩154,540 | ₩154,814 | ₩153,938 | ₩154,620 | +0.05% | 60.1만 |
|---|
| 2026.08.19 | ₩155,783 | ₩155,783 | ₩153,644 | ₩154,914 | -0.56% | 38.2만 |
|---|
| 2026.08.18 | ₩157,482 | ₩158,271 | ₩155,663 | ₩155,690 | -1.14% | 88.4만 |
|---|
| 2026.08.17 | ₩159,394 | ₩159,809 | ₩158,939 | ₩159,300 | -0.06% | 74.2만 |
|---|
| 2026.08.14 | ₩158,471 | ₩159,394 | ₩158,311 | ₩159,167 | +0.44% | 68.3만 |
|---|
| 2026.08.13 | ₩157,963 | ₩159,661 | ₩157,936 | ₩158,511 | +0.35% | 105.5만 |
|---|
| 2026.08.12 | ₩156,973 | ₩158,378 | ₩156,679 | ₩158,204 | +0.78% | 77.7만 |
|---|
| 2026.08.11 | ₩154,473 | ₩154,740 | ₩154,085 | ₩154,339 | -0.09% | 38.1만 |
|---|
| 2026.08.10 | ₩154,687 | ₩155,155 | ₩153,964 | ₩153,978 | -0.46% | 27.9만 |
|---|
| 2026.08.07 | ₩154,874 | ₩154,954 | ₩153,470 | ₩154,740 | -0.09% | 36만 |
|---|
| 2026.08.06 | ₩153,577 | ₩155,115 | ₩152,828 | ₩153,189 | -0.25% | 82.8만 |
|---|
| 2026.08.05 | ₩156,733 | ₩157,201 | ₩155,181 | ₩155,248 | -0.95% | 50.9만 |
|---|
| 2026.08.04 | ₩155,449 | ₩157,174 | ₩155,128 | ₩156,626 | +0.76% | 27.7만 |
|---|
| 2026.08.03 | ₩151,076 | ₩154,406 | ₩150,173 | ₩153,938 | +1.89% | 118.4만 |
|---|
| 2026.07.31 | ₩153,871 | ₩154,379 | ₩150,849 | ₩151,424 | -1.59% | 49.4만 |
|---|
| 2026.07.30 | ₩149,164 | ₩151,658 | ₩149,063 | ₩151,624 | +1.65% | 46.3만 |
|---|
| 2026.07.29 | ₩149,672 | ₩149,799 | ₩146,609 | ₩146,676 | -2.00% | 19.8만 |
|---|
| 2026.07.28 | ₩150,434 | ₩150,434 | ₩147,973 | ₩149,591 | -0.56% | 25만 |
|---|
| 2026.07.27 | ₩153,028 | ₩153,189 | ₩150,394 | ₩151,704 | -0.87% | 17.8만 |
|---|
| 2026.07.24 | ₩154,767 | ₩154,794 | ₩151,959 | ₩152,119 | -1.71% | 30.8만 |
|---|
| 2026.07.23 | ₩154,820 | ₩156,412 | ₩154,553 | ₩154,994 | +0.11% | 20.6만 |
|---|
| 2026.07.22 | ₩155,395 | ₩157,067 | ₩155,395 | ₩155,810 | +0.27% | 152.6만 |
|---|
| 2026.07.21 | ₩154,192 | ₩156,251 | ₩154,112 | ₩156,091 | +1.23% | 66.9만 |
|---|
| 2026.07.20 | ₩153,229 | ₩153,938 | ₩152,600 | ₩152,667 | -0.37% | 61.8만 |
|---|
| 2026.07.17 | ₩150,300 | ₩152,928 | ₩149,792 | ₩152,106 | +1.20% | 43.1만 |
|---|
| 2026.07.16 | ₩153,938 | ₩154,098 | ₩151,531 | ₩151,985 | -1.27% | 36.5만 |
|---|
| 2026.07.15 | ₩156,773 | ₩156,880 | ₩153,858 | ₩155,128 | -1.05% | 124.5만 |
|---|
| 2026.07.14 | ₩156,973 | ₩157,268 | ₩155,716 | ₩155,890 | -0.69% | 61.1만 |
|---|
| 2026.07.13 | ₩156,505 | ₩157,121 | ₩155,195 | ₩155,636 | -0.56% | 35.6만 |
|---|
| 2026.07.10 | ₩158,431 | ₩158,578 | ₩156,880 | ₩157,696 | -0.46% | 48.5만 |
|---|
| 2026.07.09 | ₩158,204 | ₩159,300 | ₩158,124 | ₩158,551 | +0.22% | 56.3만 |
|---|
| 2026.07.08 | ₩155,074 | ₩156,746 | ₩154,887 | ₩156,572 | +0.97% | 95.5만 |
|---|
| 2026.07.07 | ₩156,960 | ₩157,442 | ₩154,954 | ₩155,529 | -0.91% | 54.9만 |
|---|
| 2026.07.06 | ₩158,525 | ₩159,715 | ₩157,943 | ₩158,057 | -0.30% | 41.3만 |
|---|
| 2026.07.02 | ₩159,782 | ₩161,132 | ₩155,777 | ₩157,040 | -1.72% | 162.7만 |
|---|
| 2026.07.01 | ₩160,397 | ₩161,226 | ₩159,595 | ₩159,715 | -0.43% | 29.5만 |
|---|
| 2026.06.30 | ₩161,159 | ₩163,433 | ₩161,052 | ₩162,804 | +1.02% | 39.8만 |
|---|
| 2026.06.29 | ₩160,290 | ₩161,721 | ₩157,776 | ₩161,560 | +0.79% | 37.7만 |
|---|
| 2026.06.26 | ₩159,354 | ₩160,731 | ₩158,531 | ₩158,886 | -0.29% | 25.4만 |
|---|
| 2026.06.25 | ₩164,596 | ₩164,596 | ₩160,812 | ₩161,868 | -1.66% | 64.9만 |
|---|
| 2026.06.24 | ₩163,245 | ₩163,245 | ₩159,902 | ₩161,226 | -1.24% | 61.4만 |
|---|
| 2026.06.23 | ₩161,507 | ₩164,596 | ₩161,026 | ₩162,951 | +0.89% | 90.2만 |
|---|
| 2026.06.22 | ₩167,458 | ₩169,250 | ₩165,666 | ₩166,188 | -0.76% | 62.2만 |
|---|
| 2026.06.18 | ₩167,632 | ₩167,899 | ₩165,523 | ₩166,161 | -0.88% | 73.9만 |
|---|
| 2026.06.17 | ₩164,917 | ₩167,418 | ₩164,262 | ₩164,449 | -0.28% | 140.5만 |
|---|
| 2026.06.16 | ₩165,064 | ₩167,124 | ₩164,008 | ₩164,168 | -0.54% | 104.5만 |
|---|
| 2026.06.15 | ₩163,566 | ₩164,951 | ₩163,473 | ₩164,730 | +0.71% | 104만 |
|---|
| 2026.06.12 | ₩158,792 | ₩160,738 | ₩157,896 | ₩160,143 | +0.85% | 92.7만 |
|---|
| 2026.06.11 | ₩155,048 | ₩158,284 | ₩154,727 | ₩158,003 | +1.91% | 285.1만 |
|---|
| 2026.06.10 | ₩155,770 | ₩158,097 | ₩154,499 | ₩154,526 | -0.80% | 53.7만 |
|---|
| 2026.06.09 | ₩159,728 | ₩160,424 | ₩153,082 | ₩156,960 | -1.73% | 117.5만 |
|---|
| 2026.06.08 | ₩159,608 | ₩159,608 | ₩157,789 | ₩158,137 | -0.92% | 43.6만 |
|---|
| 2026.06.05 | ₩161,801 | ₩161,801 | ₩156,333 | ₩157,335 | -2.76% | 70.8만 |
|---|
| 2026.06.04 | ₩162,323 | ₩164,876 | ₩161,948 | ₩164,222 | +1.17% | 75.9만 |
|---|
| 2026.06.03 | ₩165,505 | ₩166,000 | ₩163,847 | ₩164,081 | -0.86% | 117.5만 |
|---|
| 2026.06.02 | ₩165,078 | ₩166,121 | ₩164,710 | ₩165,693 | +0.37% | 48.5만 |
|---|
| 2026.06.01 | ₩161,320 | ₩164,797 | ₩161,026 | ₩163,994 | +1.66% | 78.2만 |
|---|
| 2026.05.29 | ₩161,828 | ₩161,828 | ₩159,641 | ₩161,387 | -0.27% | 93.4만 |
|---|
| 2026.05.28 | ₩161,387 | ₩161,948 | ₩160,129 | ₩161,026 | -0.22% | 206.2만 |
|---|
| 2026.05.27 | ₩160,798 | ₩160,852 | ₩158,993 | ₩160,397 | -0.25% | 25.3만 |
|---|
| 2026.05.26 | ₩160,196 | ₩160,919 | ₩159,702 | ₩160,343 | +0.09% | 72.2만 |
|---|
| 2026.05.22 | ₩158,124 | ₩158,846 | ₩157,849 | ₩158,311 | +0.12% | 38만 |
|---|
| 2026.05.21 | ₩155,048 | ₩158,010 | ₩154,981 | ₩157,789 | +1.77% | 45.9만 |
|---|
| 2026.05.20 | ₩154,245 | ₩155,088 | ₩153,416 | ₩154,553 | +0.20% | 49.5만 |
|---|
| 2026.05.19 | ₩152,774 | ₩153,777 | ₩151,390 | ₩153,309 | +0.35% | 120.7만 |
|---|
| 2026.05.18 | ₩156,759 | ₩157,000 | ₩152,761 | ₩154,272 | -1.59% | 67.4만 |
|---|
| 2026.05.15 | ₩157,067 | ₩157,562 | ₩156,318 | ₩156,719 | -0.22% | 48.5만 |
|---|
| 2026.05.14 | ₩158,217 | ₩160,089 | ₩157,829 | ₩159,381 | +0.74% | 105.8만 |
|---|
| 2026.05.13 | ₩157,789 | ₩159,167 | ₩156,398 | ₩158,632 | +0.53% | 112.2만 |
|---|
| 2026.05.12 | ₩157,321 | ₩157,642 | ₩154,051 | ₩156,412 | -0.58% | 56.8만 |
|---|
| 2026.05.11 | ₩156,479 | ₩159,193 | ₩156,479 | ₩158,431 | +1.25% | 47만 |
|---|
| 2026.05.08 | ₩156,612 | ₩156,679 | ₩155,369 | ₩156,144 | -0.30% | 59.8만 |
|---|
| 2026.05.07 | ₩157,843 | ₩157,990 | ₩154,700 | ₩155,730 | -1.34% | 86.2만 |
|---|
| 2026.05.06 | ₩156,291 | ₩158,364 | ₩155,369 | ₩158,190 | +1.22% | 205.9만 |
|---|
| 2026.05.05 | ₩154,085 | ₩155,288 | ₩153,777 | ₩155,008 | +0.60% | 124.3만 |
|---|
| 2026.05.04 | ₩152,386 | ₩153,617 | ₩152,386 | ₩153,282 | +0.59% | 99.6만 |
|---|
| 2026.05.01 | ₩150,568 | ₩152,373 | ₩150,501 | ₩151,905 | +0.89% | 63.6만 |
|---|
| 2026.04.30 | ₩149,752 | ₩150,954 | ₩149,224 | ₩150,728 | +0.65% | 93.5만 |
|---|
| 2026.04.29 | ₩148,789 | ₩149,137 | ₩148,074 | ₩148,682 | -0.07% | 82.5만 |
|---|
| 2026.04.28 | ₩148,107 | ₩148,789 | ₩146,509 | ₩147,238 | -0.59% | 79.4만 |
|---|
| 2026.04.27 | ₩149,993 | ₩150,046 | ₩148,930 | ₩149,712 | -0.19% | 69.7만 |
|---|
| 2026.04.24 | ₩150,541 | ₩150,915 | ₩149,324 | ₩150,033 | -0.34% | 99.6만 |
|---|
| 2026.04.23 | ₩149,658 | ₩150,996 | ₩148,468 | ₩149,792 | +0.09% | 81.7만 |
|---|
| 2026.04.22 | ₩150,033 | ₩150,381 | ₩149,431 | ₩150,220 | +0.12% | 77.1만 |
|---|
| 2026.04.21 | ₩150,461 | ₩150,675 | ₩148,482 | ₩148,869 | -1.06% | 141.1만 |
|---|
| 2026.04.20 | ₩149,404 | ₩150,421 | ₩149,043 | ₩150,247 | +0.56% | 132.9만 |
|---|
| 2026.04.17 | ₩149,752 | ₩150,581 | ₩149,291 | ₩149,859 | +0.07% | 187.4만 |
|---|
| 2026.04.16 | ₩147,906 | ₩148,963 | ₩147,545 | ₩148,709 | +0.54% | 110.7만 |
|---|
| 2026.04.15 | ₩147,131 | ₩147,592 | ₩146,088 | ₩147,519 | +0.26% | 79.2만 |
|---|
| 2026.04.14 | ₩146,837 | ₩147,041 | ₩145,660 | ₩146,837 | 0.00% | 86.4만 |
|---|
| 2026.04.13 | ₩143,614 | ₩145,406 | ₩143,320 | ₩145,218 | +1.12% | 77.9만 |
|---|
| 2026.04.10 | ₩144,737 | ₩144,964 | ₩143,654 | ₩143,948 | -0.55% | 68.1만 |
|---|
| 2026.04.09 | ₩143,828 | ₩144,697 | ₩143,306 | ₩143,841 | +0.01% | 33.7만 |
|---|
| 2026.04.08 | ₩143,440 | ₩143,935 | ₩142,169 | ₩143,614 | +0.12% | 79.8만 |
|---|
| 2026.04.07 | ₩138,692 | ₩139,802 | ₩138,077 | ₩139,789 | +0.79% | 27.2만 |
|---|
| 2026.04.06 | ₩139,267 | ₩139,796 | ₩138,585 | ₩139,000 | -0.19% | 68.3만 |
|---|
| 2026.04.02 | ₩135,617 | ₩139,047 | ₩135,617 | ₩138,933 | +2.45% | 84만 |
|---|
| 2026.04.01 | ₩137,088 | ₩138,318 | ₩136,820 | ₩137,502 | +0.30% | 116.1만 |
|---|
| 2026.03.31 | ₩133,958 | ₩136,332 | ₩133,571 | ₩136,125 | +1.62% | 99.7만 |
|---|
| 2026.03.30 | ₩135,964 | ₩136,045 | ₩132,046 | ₩132,594 | -2.48% | 116.4만 |
|---|
| 2026.03.27 | ₩136,218 | ₩136,499 | ₩134,587 | ₩134,854 | -1.00% | 42.1만 |
|---|
| 2026.03.26 | ₩138,505 | ₩138,759 | ₩136,319 | ₩136,406 | -1.52% | 44.2만 |
|---|
| 2026.03.25 | ₩139,468 | ₩140,147 | ₩138,987 | ₩139,508 | +0.03% | 46.8만 |
|---|
| 2026.03.24 | ₩137,837 | ₩138,987 | ₩137,509 | ₩138,626 | +0.57% | 41.5만 |
|---|
| 2026.03.23 | ₩138,117 | ₩139,669 | ₩137,582 | ₩137,957 | -0.12% | 106만 |
|---|
| 2026.03.20 | ₩139,949 | ₩139,949 | ₩136,245 | ₩137,021 | -2.09% | 42.9만 |
|---|
| 2026.03.19 | ₩137,930 | ₩140,458 | ₩137,582 | ₩140,137 | +1.60% | 63.5만 |
|---|
| 2026.03.18 | ₩139,936 | ₩140,685 | ₩139,321 | ₩139,388 | -0.39% | 59.4만 |
|---|
| 2026.03.17 | ₩138,559 | ₩139,856 | ₩138,412 | ₩139,642 | +0.78% | 44.8만 |
|---|
| 2026.03.16 | ₩138,706 | ₩139,381 | ₩138,465 | ₩138,759 | +0.04% | 100.6만 |
|---|
| 2026.03.13 | ₩137,623 | ₩138,559 | ₩136,727 | ₩136,941 | -0.50% | 111만 |
|---|
| 2026.03.12 | ₩138,077 | ₩138,331 | ₩136,272 | ₩136,446 | -1.18% | 264.5만 |
|---|
| 2026.03.11 | ₩138,813 | ₩139,575 | ₩138,452 | ₩139,214 | +0.29% | 19.7만 |
|---|
| 2026.03.10 | ₩138,264 | ₩139,776 | ₩138,264 | ₩138,412 | +0.11% | 33.9만 |
|---|
| 2026.03.09 | ₩134,961 | ₩138,057 | ₩134,961 | ₩137,984 | +2.24% | 45.9만 |
|---|
| 2026.03.06 | ₩136,753 | ₩137,516 | ₩135,202 | ₩135,443 | -0.96% | 46.7만 |
|---|
| 2026.03.05 | ₩138,746 | ₩139,415 | ₩136,847 | ₩138,157 | -0.42% | 21.2만 |
|---|
| 2026.03.04 | ₩139,401 | ₩139,776 | ₩138,536 | ₩139,642 | +0.17% | 25.2만 |
|---|
| 2026.03.03 | ₩138,692 | ₩139,388 | ₩136,596 | ₩138,157 | -0.39% | 71.6만 |
|---|
| 2026.03.02 | ₩139,120 | ₩141,260 | ₩139,120 | ₩141,233 | +1.52% | 117.9만 |
|---|
| 2026.02.27 | ₩139,736 | ₩140,672 | ₩139,120 | ₩140,123 | +0.28% | 25.6만 |
|---|
| 2026.02.26 | ₩141,421 | ₩141,421 | ₩139,575 | ₩140,939 | -0.34% | 110.2만 |
|---|
| 2026.02.25 | ₩141,327 | ₩141,835 | ₩140,979 | ₩141,340 | +0.01% | 76.4만 |
|---|
| 2026.02.24 | ₩139,829 | ₩140,529 | ₩139,201 | ₩140,284 | +0.33% | 76.8만 |
|---|
| 2026.02.23 | ₩140,471 | ₩140,638 | ₩139,120 | ₩139,575 | -0.64% | 157.4만 |
|---|
| 2026.02.20 | ₩140,444 | ₩141,621 | ₩140,190 | ₩140,484 | +0.03% | 49.6만 |
|---|
| 2026.02.19 | ₩140,431 | ₩140,765 | ₩139,455 | ₩140,765 | +0.24% | 17.6만 |
|---|
| 2026.02.18 | ₩140,565 | ₩141,407 | ₩140,056 | ₩140,551 | -0.01% | 41.4만 |
|---|
| 2026.02.17 | ₩139,575 | ₩140,718 | ₩138,880 | ₩140,163 | +0.42% | 49만 |
|---|
| 2026.02.13 | ₩139,348 | ₩140,698 | ₩138,104 | ₩140,056 | +0.51% | 61.1만 |
|---|
| 2026.02.12 | ₩140,204 | ₩140,712 | ₩138,610 | ₩138,866 | -0.95% | 163.4만 |
|---|
| 2026.02.11 | ₩140,952 | ₩141,100 | ₩138,572 | ₩139,615 | -0.95% | 137.1만 |
|---|
| 2026.02.10 | ₩140,845 | ₩140,886 | ₩139,869 | ₩139,990 | -0.61% | 27.2만 |
|---|
| 2026.02.09 | ₩139,241 | ₩141,046 | ₩139,027 | ₩140,645 | +1.01% | 23.8만 |
|---|
| 2026.02.06 | ₩137,368 | ₩139,629 | ₩136,954 | ₩139,629 | +1.65% | 67만 |
|---|
| 2026.02.05 | ₩136,406 | ₩137,502 | ₩135,135 | ₩135,456 | -0.70% | 147.7만 |
|---|
| 2026.02.04 | ₩139,816 | ₩140,083 | ₩135,710 | ₩137,475 | -1.67% | 178.4만 |
|---|
| 2026.02.03 | ₩139,722 | ₩140,785 | ₩137,890 | ₩139,495 | -0.16% | 85.1만 |
|---|
| 2026.02.02 | ₩137,596 | ₩139,709 | ₩137,596 | ₩139,053 | +1.06% | 126.6만 |
|---|
| 2026.01.30 | ₩140,351 | ₩141,019 | ₩137,843 | ₩138,438 | -1.36% | 106.6만 |
|---|
| 2026.01.29 | ₩141,755 | ₩141,755 | ₩139,267 | ₩140,525 | -0.87% | 146.7만 |
|---|
| 2026.01.28 | ₩141,300 | ₩142,183 | ₩141,073 | ₩141,635 | +0.24% | 173.4만 |
|---|
| 2026.01.27 | ₩139,107 | ₩140,605 | ₩139,000 | ₩140,418 | +0.94% | 112.4만 |
|---|
| 2026.01.26 | ₩138,906 | ₩139,562 | ₩138,445 | ₩138,599 | -0.22% | 103.7만 |
|---|
| 2026.01.23 | ₩139,000 | ₩139,154 | ₩137,877 | ₩138,786 | -0.15% | 92.5만 |
|---|
| 2026.01.22 | ₩139,334 | ₩139,633 | ₩138,646 | ₩138,987 | -0.25% | 58.2만 |
|---|
| 2026.01.21 | ₩138,091 | ₩138,773 | ₩136,981 | ₩138,478 | +0.28% | 123.5만 |
|---|
| 2026.01.20 | ₩136,981 | ₩138,131 | ₩136,673 | ₩137,489 | +0.37% | 78만 |
|---|
| 2026.01.16 | ₩138,612 | ₩138,719 | ₩137,676 | ₩138,438 | -0.13% | 46.7만 |
|---|
| 2026.01.15 | ₩138,104 | ₩138,799 | ₩137,743 | ₩137,903 | -0.15% | 82.2만 |
|---|
| 2026.01.14 | ₩137,422 | ₩137,502 | ₩136,727 | ₩137,382 | -0.03% | 72.3만 |
|---|
| 2026.01.13 | ₩137,288 | ₩137,703 | ₩137,068 | ₩137,582 | +0.21% | 43.7만 |
|---|
| 2026.01.12 | ₩135,710 | ₩137,342 | ₩135,683 | ₩137,248 | +1.13% | 18.1만 |
|---|
| 2026.01.09 | ₩135,563 | ₩136,259 | ₩135,550 | ₩135,938 | +0.28% | 49.4만 |
|---|
| 2026.01.08 | ₩135,978 | ₩135,978 | ₩135,189 | ₩135,336 | -0.47% | 75.4만 |
|---|
| 2026.01.07 | ₩136,325 | ₩136,499 | ₩135,510 | ₩135,897 | -0.31% | 123.2만 |
|---|
| 2026.01.06 | ₩135,095 | ₩136,834 | ₩134,894 | ₩136,646 | +1.15% | 24.4만 |
|---|
| 2026.01.05 | ₩134,574 | ₩135,082 | ₩133,878 | ₩134,975 | +0.30% | 61.7만 |
|---|
| 2026.01.02 | ₩132,447 | ₩133,925 | ₩132,300 | ₩133,771 | +1.00% | 38.2만 |
|---|
| 2025.12.31 | ₩132,180 | ₩132,260 | ₩131,645 | ₩131,725 | -0.34% | 15만 |
|---|
| 2025.12.30 | ₩132,808 | ₩132,835 | ₩132,193 | ₩132,206 | -0.45% | 35.8만 |
|---|
| 2025.12.29 | ₩132,768 | ₩133,263 | ₩132,420 | ₩132,634 | -0.10% | 39.5만 |
|---|
| 2025.12.26 | ₩133,838 | ₩133,838 | ₩132,862 | ₩133,263 | -0.43% | 20.5만 |
|---|
| 2025.12.24 | ₩133,557 | ₩133,651 | ₩133,343 | ₩133,557 | 0.00% | 30만 |
|---|
| 2025.12.23 | ₩133,771 | ₩133,845 | ₩133,263 | ₩133,571 | -0.15% | 108.6만 |
|---|
| 2025.12.22 | ₩133,998 | ₩134,373 | ₩133,704 | ₩134,025 | +0.02% | 58.6만 |
|---|
| 2025.12.19 | ₩131,351 | ₩133,209 | ₩131,351 | ₩132,969 | +1.23% | 41만 |
|---|
| 2025.12.18 | ₩131,471 | ₩131,886 | ₩131,016 | ₩131,270 | -0.15% | 71.1만 |
|---|
| 2025.12.17 | ₩131,805 | ₩132,099 | ₩129,893 | ₩129,987 | -1.38% | 74.7만 |
|---|
| 2025.12.16 | ₩131,003 | ₩131,792 | ₩130,709 | ₩131,337 | +0.26% | 168.4만 |
|---|
| 2025.12.15 | ₩133,597 | ₩133,604 | ₩131,518 | ₩131,658 | -1.45% | 71.9만 |
|---|
| 2025.12.12 | ₩134,547 | ₩134,881 | ₩132,675 | ₩133,102 | -1.07% | 67.7만 |
|---|
| 2025.12.11 | ₩133,972 | ₩134,881 | ₩132,995 | ₩134,787 | +0.61% | 80.4만 |
|---|
| 2025.12.10 | ₩133,851 | ₩134,782 | ₩133,544 | ₩134,079 | +0.17% | 48.7만 |
|---|
| 2025.12.09 | ₩133,624 | ₩134,734 | ₩133,517 | ₩134,039 | +0.31% | 34.2만 |
|---|
| 2025.12.08 | ₩134,065 | ₩134,088 | ₩133,290 | ₩133,958 | -0.08% | 17.5만 |
|---|
| 2025.12.05 | ₩134,186 | ₩134,186 | ₩133,557 | ₩133,724 | -0.34% | 76.1만 |
|---|
| 2025.12.04 | ₩132,942 | ₩134,132 | ₩132,741 | ₩134,132 | +0.90% | 81.4만 |
|---|
| 2025.12.03 | ₩132,394 | ₩133,049 | ₩131,758 | ₩133,049 | +0.49% | 33.4만 |
|---|
| 2025.12.02 | ₩133,437 | ₩133,691 | ₩132,247 | ₩132,394 | -0.78% | 62.1만 |
|---|
| 2025.12.01 | ₩133,276 | ₩133,678 | ₩132,768 | ₩133,022 | -0.19% | 33.2만 |
|---|
| 2025.11.28 | ₩133,557 | ₩134,293 | ₩133,464 | ₩134,199 | +0.48% | 11.1만 |
|---|
| 2025.11.26 | ₩132,474 | ₩133,517 | ₩132,099 | ₩133,156 | +0.51% | 20만 |
|---|
| 2025.11.25 | ₩131,190 | ₩131,932 | ₩129,880 | ₩131,792 | +0.46% | 64.4만 |
|---|
| 2025.11.24 | ₩129,184 | ₩131,203 | ₩129,184 | ₩130,909 | +1.34% | 81.3만 |
|---|
| 2025.11.21 | ₩128,302 | ₩128,810 | ₩126,255 | ₩128,208 | -0.07% | 147.8만 |
|---|
| 2025.11.20 | ₩132,380 | ₩132,808 | ₩127,981 | ₩128,128 | -3.21% | 125.4만 |
|---|
| 2025.11.19 | ₩130,869 | ₩132,018 | ₩130,092 | ₩130,695 | -0.13% | 72.3만 |
|---|
| 2025.11.18 | ₩130,013 | ₩131,511 | ₩129,612 | ₩130,521 | +0.39% | 195.7만 |
|---|
| 2025.11.17 | ₩130,909 | ₩131,939 | ₩129,799 | ₩130,588 | -0.25% | 68.7만 |
|---|
| 2025.11.14 | ₩129,625 | ₩132,554 | ₩129,559 | ₩131,190 | +1.21% | 106.1만 |
|---|
| 2025.11.13 | ₩134,680 | ₩134,680 | ₩131,297 | ₩131,912 | -2.06% | 150.5만 |
|---|
| 2025.11.12 | ₩136,753 | ₩136,900 | ₩135,135 | ₩135,576 | -0.86% | 35.5만 |
|---|
| 2025.11.11 | ₩136,981 | ₩137,021 | ₩136,071 | ₩136,352 | -0.46% | 34.1만 |
|---|
| 2025.11.10 | ₩137,489 | ₩138,144 | ₩136,593 | ₩137,155 | -0.24% | 33.1만 |
|---|
| 2025.11.07 | ₩134,052 | ₩136,138 | ₩133,209 | ₩135,991 | +1.45% | 44.1만 |
|---|
| 2025.11.06 | ₩137,516 | ₩137,770 | ₩135,419 | ₩135,550 | -1.43% | 46.7만 |
|---|
| 2025.11.05 | ₩136,299 | ₩137,930 | ₩136,178 | ₩137,556 | +0.92% | 50.8만 |
|---|
| 2025.11.04 | ₩136,165 | ₩137,489 | ₩135,510 | ₩135,697 | -0.34% | 79.6만 |
|---|
| 2025.11.03 | ₩139,120 | ₩139,134 | ₩137,516 | ₩138,585 | -0.38% | 83.6만 |
|---|
| 2025.10.31 | ₩138,505 | ₩138,505 | ₩137,134 | ₩138,144 | -0.26% | 27만 |
|---|
| 2025.10.30 | ₩137,783 | ₩138,626 | ₩137,221 | ₩137,315 | -0.34% | 39.6만 |
|---|
| 2025.10.29 | ₩138,719 | ₩139,575 | ₩138,071 | ₩138,719 | 0.00% | 28.9만 |
|---|
| 2025.10.28 | ₩138,773 | ₩139,013 | ₩137,956 | ₩137,997 | -0.56% | 16.8만 |
|---|
| 2025.10.27 | ₩138,746 | ₩138,746 | ₩137,837 | ₩138,425 | -0.23% | 34.7만 |
|---|
| 2025.10.24 | ₩137,034 | ₩137,502 | ₩136,847 | ₩137,382 | +0.25% | 26.1만 |
|---|
| 2025.10.23 | ₩134,493 | ₩135,737 | ₩134,346 | ₩135,376 | +0.66% | 25.1만 |
|---|
| 2025.10.22 | ₩135,831 | ₩136,085 | ₩132,969 | ₩134,266 | -1.15% | 102.4만 |
|---|
| 2025.10.21 | ₩137,128 | ₩137,128 | ₩136,085 | ₩136,272 | -0.62% | 46.2만 |
|---|
| 2025.10.20 | ₩137,155 | ₩137,810 | ₩136,847 | ₩137,188 | +0.02% | 48.6만 |
|---|
| 2025.10.17 | ₩135,857 | ₩136,633 | ₩135,175 | ₩136,152 | +0.22% | 59.6만 |
|---|
| 2025.10.16 | ₩138,920 | ₩139,013 | ₩136,633 | ₩136,760 | -1.55% | 60.9만 |
|---|
| 2025.10.15 | ₩138,733 | ₩139,120 | ₩137,128 | ₩138,318 | -0.30% | 71.4만 |
|---|
| 2025.10.14 | ₩136,004 | ₩138,171 | ₩134,881 | ₩137,449 | +1.06% | 48.1만 |
|---|
| 2025.10.13 | ₩136,593 | ₩137,422 | ₩135,964 | ₩136,954 | +0.26% | 29.8만 |
|---|
| 2025.10.10 | ₩137,355 | ₩137,770 | ₩134,199 | ₩134,239 | -2.27% | 29.9만 |
|---|