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 | ₩150,059 | ₩150,649 | ₩149,496 | ₩150,233 | +0.12% | 142.2만 |
| 2026.10.08 | ₩150,716 | ₩150,716 | ₩148,624 | ₩149,013 | -1.13% | 62.1만 |
| 2026.10.07 | ₩152,165 | ₩152,165 | ₩151,011 | ₩151,132 | -0.68% | 75만 |
| 2026.10.06 | ₩153,251 | ₩153,707 | ₩152,956 | ₩153,197 | -0.03% | 64.1만 |
| 2026.10.05 | ₩152,701 | ₩152,849 | ₩151,853 | ₩152,607 | -0.06% | 75.3만 |
| 2026.10.02 | ₩152,285 | ₩153,157 | ₩152,084 | ₩152,486 | +0.13% | 25.5만 |
| 2026.10.01 | ₩151,333 | ₩151,668 | ₩150,461 | ₩151,347 | +0.01% | 47.1만 |
| 2026.09.30 | ₩152,379 | ₩152,688 | ₩151,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,461 |
| -0.60% |
| 42.1만 |
| 2026.09.29 | ₩152,178 | ₩152,540 | ₩151,414 | ₩151,749 | -0.28% | 54.3만 |
|---|
| 2026.09.28 | ₩152,178 | ₩152,205 | ₩150,971 | ₩151,467 | -0.47% | 33.6만 |
|---|
| 2026.09.25 | ₩153,814 | ₩153,814 | ₩152,674 | ₩153,010 | -0.52% | 172.4만 |
|---|
| 2026.09.24 | ₩152,714 | ₩153,747 | ₩152,433 | ₩153,050 | +0.22% | 36.3만 |
|---|
| 2026.09.23 | ₩154,605 | ₩154,807 | ₩152,969 | ₩153,170 | -0.93% | 63.3만 |
|---|
| 2026.09.22 | ₩153,935 | ₩155,209 | ₩153,921 | ₩154,807 | +0.57% | 151.7만 |
|---|
| 2026.09.21 | ₩153,331 | ₩154,445 | ₩152,929 | ₩154,190 | +0.56% | 32.7만 |
|---|
| 2026.09.18 | ₩152,017 | ₩152,311 | ₩150,964 | ₩152,151 | +0.09% | 29.5만 |
|---|
| 2026.09.17 | ₩152,165 | ₩152,165 | ₩151,051 | ₩151,668 | -0.33% | 117.2만 |
|---|
| 2026.09.16 | ₩150,207 | ₩151,293 | ₩149,375 | ₩150,207 | 0.00% | 24.4만 |
|---|
| 2026.09.15 | ₩151,199 | ₩151,199 | ₩149,670 | ₩149,751 | -0.96% | 25.8만 |
|---|
| 2026.09.14 | ₩150,850 | ₩151,923 | ₩150,649 | ₩151,119 | +0.18% | 66만 |
|---|
| 2026.09.11 | ₩153,720 | ₩153,720 | ₩152,902 | ₩153,103 | -0.40% | 80.9만 |
|---|
| 2026.09.10 | ₩154,217 | ₩154,941 | ₩152,755 | ₩152,808 | -0.91% | 58.3만 |
|---|
| 2026.09.09 | ₩155,719 | ₩156,014 | ₩154,847 | ₩154,981 | -0.47% | 33.6만 |
|---|
| 2026.09.08 | ₩154,471 | ₩156,483 | ₩154,411 | ₩155,692 | +0.79% | 61.9만 |
|---|
| 2026.09.04 | ₩153,036 | ₩153,989 | ₩152,902 | ₩153,935 | +0.59% | 67.8만 |
|---|
| 2026.09.03 | ₩151,950 | ₩153,014 | ₩151,293 | ₩152,929 | +0.64% | 79.1만 |
|---|
| 2026.09.02 | ₩150,689 | ₩151,373 | ₩150,019 | ₩151,306 | +0.41% | 115만 |
|---|
| 2026.09.01 | ₩151,454 | ₩151,682 | ₩150,414 | ₩150,730 | -0.48% | 42.2만 |
|---|
| 2026.08.31 | ₩152,875 | ₩153,050 | ₩152,191 | ₩152,674 | -0.13% | 19.7만 |
|---|
| 2026.08.28 | ₩155,088 | ₩155,142 | ₩152,983 | ₩153,224 | -1.20% | 14.6만 |
|---|
| 2026.08.27 | ₩156,014 | ₩156,067 | ₩155,102 | ₩155,799 | -0.14% | 69.1만 |
|---|
| 2026.08.26 | ₩154,485 | ₩155,611 | ₩154,485 | ₩154,901 | +0.27% | 10.4만 |
|---|
| 2026.08.25 | ₩154,391 | ₩155,430 | ₩154,123 | ₩155,356 | +0.63% | 40.7만 |
|---|
| 2026.08.24 | ₩154,257 | ₩154,310 | ₩152,996 | ₩153,854 | -0.26% | 51.3만 |
|---|
| 2026.08.21 | ₩155,705 | ₩156,081 | ₩154,713 | ₩155,383 | -0.21% | 42.9만 |
|---|
| 2026.08.20 | ₩154,981 | ₩155,256 | ₩154,377 | ₩155,061 | +0.05% | 60.1만 |
|---|
| 2026.08.19 | ₩156,228 | ₩156,228 | ₩154,082 | ₩155,356 | -0.56% | 38.2만 |
|---|
| 2026.08.18 | ₩157,931 | ₩158,723 | ₩156,108 | ₩156,134 | -1.14% | 88.4만 |
|---|
| 2026.08.17 | ₩159,849 | ₩160,265 | ₩159,393 | ₩159,755 | -0.06% | 74.2만 |
|---|
| 2026.08.14 | ₩158,924 | ₩159,849 | ₩158,763 | ₩159,621 | +0.44% | 68.3만 |
|---|
| 2026.08.13 | ₩158,414 | ₩160,118 | ₩158,387 | ₩158,964 | +0.35% | 105.5만 |
|---|
| 2026.08.12 | ₩157,422 | ₩158,830 | ₩157,127 | ₩158,656 | +0.78% | 77.7만 |
|---|
| 2026.08.11 | ₩154,914 | ₩155,182 | ₩154,525 | ₩154,780 | -0.09% | 38.1만 |
|---|
| 2026.08.10 | ₩155,129 | ₩155,598 | ₩154,404 | ₩154,418 | -0.46% | 27.9만 |
|---|
| 2026.08.07 | ₩155,316 | ₩155,397 | ₩153,908 | ₩155,182 | -0.09% | 36만 |
|---|
| 2026.08.06 | ₩154,015 | ₩155,558 | ₩153,264 | ₩153,626 | -0.25% | 82.8만 |
|---|
| 2026.08.05 | ₩157,180 | ₩157,650 | ₩155,625 | ₩155,692 | -0.95% | 50.9만 |
|---|
| 2026.08.04 | ₩155,893 | ₩157,623 | ₩155,571 | ₩157,073 | +0.76% | 27.7만 |
|---|
| 2026.08.03 | ₩151,507 | ₩154,847 | ₩150,602 | ₩154,377 | +1.89% | 118.4만 |
|---|
| 2026.07.31 | ₩154,310 | ₩154,820 | ₩151,279 | ₩151,856 | -1.59% | 49.4만 |
|---|
| 2026.07.30 | ₩149,590 | ₩152,091 | ₩149,489 | ₩152,057 | +1.65% | 46.3만 |
|---|
| 2026.07.29 | ₩150,099 | ₩150,227 | ₩147,028 | ₩147,095 | -2.00% | 19.8만 |
|---|
| 2026.07.28 | ₩150,864 | ₩150,864 | ₩148,396 | ₩150,019 | -0.56% | 25만 |
|---|
| 2026.07.27 | ₩153,466 | ₩153,626 | ₩150,823 | ₩152,138 | -0.87% | 17.8만 |
|---|
| 2026.07.24 | ₩155,209 | ₩155,236 | ₩152,393 | ₩152,554 | -1.71% | 30.8만 |
|---|
| 2026.07.23 | ₩155,263 | ₩156,859 | ₩154,994 | ₩155,437 | +0.11% | 20.6만 |
|---|
| 2026.07.22 | ₩155,839 | ₩157,516 | ₩155,839 | ₩156,255 | +0.27% | 152.6만 |
|---|
| 2026.07.21 | ₩154,632 | ₩156,698 | ₩154,552 | ₩156,537 | +1.23% | 66.9만 |
|---|
| 2026.07.20 | ₩153,667 | ₩154,377 | ₩153,036 | ₩153,103 | -0.37% | 61.8만 |
|---|
| 2026.07.17 | ₩150,730 | ₩153,365 | ₩150,220 | ₩152,540 | +1.20% | 43.1만 |
|---|
| 2026.07.16 | ₩154,377 | ₩154,538 | ₩151,963 | ₩152,419 | -1.27% | 36.5만 |
|---|
| 2026.07.15 | ₩157,221 | ₩157,328 | ₩154,297 | ₩155,571 | -1.05% | 124.5만 |
|---|
| 2026.07.14 | ₩157,422 | ₩157,717 | ₩156,161 | ₩156,336 | -0.69% | 61.1만 |
|---|
| 2026.07.13 | ₩156,952 | ₩157,569 | ₩155,638 | ₩156,081 | -0.56% | 35.6만 |
|---|
| 2026.07.10 | ₩158,884 | ₩159,031 | ₩157,328 | ₩158,146 | -0.46% | 48.5만 |
|---|
| 2026.07.09 | ₩158,656 | ₩159,755 | ₩158,575 | ₩159,004 | +0.22% | 56.3만 |
|---|
| 2026.07.08 | ₩155,517 | ₩157,194 | ₩155,330 | ₩157,020 | +0.97% | 95.5만 |
|---|
| 2026.07.07 | ₩157,408 | ₩157,891 | ₩155,397 | ₩155,973 | -0.91% | 54.9만 |
|---|
| 2026.07.06 | ₩158,978 | ₩160,171 | ₩158,394 | ₩158,508 | -0.30% | 41.3만 |
|---|
| 2026.07.02 | ₩160,238 | ₩161,593 | ₩156,222 | ₩157,489 | -1.72% | 162.7만 |
|---|
| 2026.07.01 | ₩160,855 | ₩161,687 | ₩160,050 | ₩160,171 | -0.43% | 29.5만 |
|---|
| 2026.06.30 | ₩161,620 | ₩163,899 | ₩161,512 | ₩163,269 | +1.02% | 39.8만 |
|---|
| 2026.06.29 | ₩160,748 | ₩162,183 | ₩158,227 | ₩162,022 | +0.79% | 37.7만 |
|---|
| 2026.06.26 | ₩159,809 | ₩161,190 | ₩158,984 | ₩159,340 | -0.29% | 25.4만 |
|---|
| 2026.06.25 | ₩165,066 | ₩165,066 | ₩161,271 | ₩162,330 | -1.66% | 64.9만 |
|---|
| 2026.06.24 | ₩163,712 | ₩163,712 | ₩160,359 | ₩161,687 | -1.24% | 61.4만 |
|---|
| 2026.06.23 | ₩161,968 | ₩165,066 | ₩161,485 | ₩163,417 | +0.89% | 90.2만 |
|---|
| 2026.06.22 | ₩167,936 | ₩169,733 | ₩166,139 | ₩166,662 | -0.76% | 62.2만 |
|---|
| 2026.06.18 | ₩168,111 | ₩168,379 | ₩165,996 | ₩166,635 | -0.88% | 73.9만 |
|---|
| 2026.06.17 | ₩165,388 | ₩167,896 | ₩164,731 | ₩164,919 | -0.28% | 140.5만 |
|---|
| 2026.06.16 | ₩165,536 | ₩167,601 | ₩164,476 | ₩164,637 | -0.54% | 104.5만 |
|---|
| 2026.06.15 | ₩164,034 | ₩165,422 | ₩163,940 | ₩165,200 | +0.71% | 104만 |
|---|
| 2026.06.12 | ₩159,246 | ₩161,197 | ₩158,347 | ₩160,600 | +0.85% | 92.7만 |
|---|
| 2026.06.11 | ₩155,491 | ₩158,736 | ₩155,169 | ₩158,455 | +1.91% | 285.1만 |
|---|
| 2026.06.10 | ₩156,215 | ₩158,548 | ₩154,941 | ₩154,968 | -0.80% | 53.7만 |
|---|
| 2026.06.09 | ₩160,185 | ₩160,882 | ₩153,519 | ₩157,408 | -1.73% | 117.5만 |
|---|
| 2026.06.08 | ₩160,064 | ₩160,064 | ₩158,240 | ₩158,589 | -0.92% | 43.6만 |
|---|
| 2026.06.05 | ₩162,263 | ₩162,263 | ₩156,779 | ₩157,784 | -2.76% | 70.8만 |
|---|
| 2026.06.04 | ₩162,786 | ₩165,347 | ₩162,411 | ₩164,691 | +1.17% | 75.9만 |
|---|
| 2026.06.03 | ₩165,978 | ₩166,474 | ₩164,315 | ₩164,550 | -0.86% | 117.5만 |
|---|
| 2026.06.02 | ₩165,549 | ₩166,595 | ₩165,180 | ₩166,166 | +0.37% | 48.5만 |
|---|
| 2026.06.01 | ₩161,781 | ₩165,267 | ₩161,485 | ₩164,463 | +1.66% | 78.2만 |
|---|
| 2026.05.29 | ₩162,290 | ₩162,290 | ₩160,097 | ₩161,848 | -0.27% | 93.4만 |
|---|
| 2026.05.28 | ₩161,848 | ₩162,411 | ₩160,587 | ₩161,485 | -0.22% | 206.2만 |
|---|
| 2026.05.27 | ₩161,257 | ₩161,311 | ₩159,447 | ₩160,855 | -0.25% | 25.3만 |
|---|
| 2026.05.26 | ₩160,654 | ₩161,378 | ₩160,158 | ₩160,801 | +0.09% | 72.2만 |
|---|
| 2026.05.22 | ₩158,575 | ₩159,299 | ₩158,300 | ₩158,763 | +0.12% | 38만 |
|---|
| 2026.05.21 | ₩155,491 | ₩158,461 | ₩155,424 | ₩158,240 | +1.77% | 45.9만 |
|---|
| 2026.05.20 | ₩154,686 | ₩155,531 | ₩153,854 | ₩154,994 | +0.20% | 49.5만 |
|---|
| 2026.05.19 | ₩153,211 | ₩154,217 | ₩151,823 | ₩153,747 | +0.35% | 120.7만 |
|---|
| 2026.05.18 | ₩157,207 | ₩157,449 | ₩153,197 | ₩154,713 | -1.59% | 67.4만 |
|---|
| 2026.05.15 | ₩157,516 | ₩158,012 | ₩156,765 | ₩157,167 | -0.22% | 48.5만 |
|---|
| 2026.05.14 | ₩158,669 | ₩160,547 | ₩158,280 | ₩159,836 | +0.74% | 105.8만 |
|---|
| 2026.05.13 | ₩158,240 | ₩159,621 | ₩156,845 | ₩159,085 | +0.53% | 112.2만 |
|---|
| 2026.05.12 | ₩157,771 | ₩158,092 | ₩154,491 | ₩156,859 | -0.58% | 56.8만 |
|---|
| 2026.05.11 | ₩156,926 | ₩159,648 | ₩156,926 | ₩158,884 | +1.25% | 47만 |
|---|
| 2026.05.08 | ₩157,060 | ₩157,127 | ₩155,812 | ₩156,590 | -0.30% | 59.8만 |
|---|
| 2026.05.07 | ₩158,294 | ₩158,441 | ₩155,142 | ₩156,175 | -1.34% | 86.2만 |
|---|
| 2026.05.06 | ₩156,738 | ₩158,817 | ₩155,812 | ₩158,642 | +1.22% | 205.9만 |
|---|
| 2026.05.05 | ₩154,525 | ₩155,732 | ₩154,217 | ₩155,450 | +0.60% | 124.3만 |
|---|
| 2026.05.04 | ₩152,822 | ₩154,056 | ₩152,822 | ₩153,720 | +0.59% | 99.6만 |
|---|
| 2026.05.01 | ₩150,998 | ₩152,808 | ₩150,931 | ₩152,339 | +0.89% | 63.6만 |
|---|
| 2026.04.30 | ₩150,180 | ₩151,385 | ₩149,650 | ₩151,159 | +0.65% | 93.5만 |
|---|
| 2026.04.29 | ₩149,214 | ₩149,563 | ₩148,497 | ₩149,107 | -0.07% | 82.5만 |
|---|
| 2026.04.28 | ₩148,530 | ₩149,214 | ₩146,927 | ₩147,658 | -0.59% | 79.4만 |
|---|
| 2026.04.27 | ₩150,421 | ₩150,475 | ₩149,355 | ₩150,139 | -0.19% | 69.7만 |
|---|
| 2026.04.24 | ₩150,971 | ₩151,347 | ₩149,751 | ₩150,461 | -0.34% | 99.6만 |
|---|
| 2026.04.23 | ₩150,086 | ₩151,427 | ₩148,892 | ₩150,220 | +0.09% | 81.7만 |
|---|
| 2026.04.22 | ₩150,461 | ₩150,810 | ₩149,858 | ₩150,649 | +0.12% | 77.1만 |
|---|
| 2026.04.21 | ₩150,891 | ₩151,105 | ₩148,906 | ₩149,295 | -1.06% | 141.1만 |
|---|
| 2026.04.20 | ₩149,831 | ₩150,850 | ₩149,469 | ₩150,676 | +0.56% | 132.9만 |
|---|
| 2026.04.17 | ₩150,180 | ₩151,011 | ₩149,717 | ₩150,287 | +0.07% | 187.4만 |
|---|
| 2026.04.16 | ₩148,329 | ₩149,388 | ₩147,967 | ₩149,134 | +0.54% | 110.7만 |
|---|
| 2026.04.15 | ₩147,551 | ₩148,014 | ₩146,505 | ₩147,940 | +0.26% | 79.2만 |
|---|
| 2026.04.14 | ₩147,256 | ₩147,461 | ₩146,076 | ₩147,256 | 0.00% | 86.4만 |
|---|
| 2026.04.13 | ₩144,024 | ₩145,821 | ₩143,729 | ₩145,633 | +1.12% | 77.9만 |
|---|
| 2026.04.10 | ₩145,151 | ₩145,378 | ₩144,064 | ₩144,359 | -0.55% | 68.1만 |
|---|
| 2026.04.09 | ₩144,239 | ₩145,110 | ₩143,715 | ₩144,252 | +0.01% | 33.7만 |
|---|
| 2026.04.08 | ₩143,850 | ₩144,346 | ₩142,576 | ₩144,024 | +0.12% | 79.8만 |
|---|
| 2026.04.07 | ₩139,089 | ₩140,202 | ₩138,472 | ₩140,188 | +0.79% | 27.2만 |
|---|
| 2026.04.06 | ₩139,665 | ₩140,195 | ₩138,981 | ₩139,397 | -0.19% | 68.3만 |
|---|
| 2026.04.02 | ₩136,004 | ₩139,444 | ₩136,004 | ₩139,330 | +2.45% | 84만 |
|---|
| 2026.04.01 | ₩137,479 | ₩138,713 | ₩137,211 | ₩137,895 | +0.30% | 116.1만 |
|---|
| 2026.03.31 | ₩134,341 | ₩136,721 | ₩133,952 | ₩136,514 | +1.62% | 99.7만 |
|---|
| 2026.03.30 | ₩136,353 | ₩136,433 | ₩132,423 | ₩132,973 | -2.48% | 116.4만 |
|---|
| 2026.03.27 | ₩136,608 | ₩136,889 | ₩134,971 | ₩135,240 | -1.00% | 42.1만 |
|---|
| 2026.03.26 | ₩138,901 | ₩139,156 | ₩136,708 | ₩136,795 | -1.52% | 44.2만 |
|---|
| 2026.03.25 | ₩139,866 | ₩140,548 | ₩139,384 | ₩139,907 | +0.03% | 46.8만 |
|---|
| 2026.03.24 | ₩138,230 | ₩139,384 | ₩137,902 | ₩139,022 | +0.57% | 41.5만 |
|---|
| 2026.03.23 | ₩138,512 | ₩140,068 | ₩137,975 | ₩138,351 | -0.12% | 106만 |
|---|
| 2026.03.20 | ₩140,349 | ₩140,349 | ₩136,634 | ₩137,412 | -2.09% | 42.9만 |
|---|
| 2026.03.19 | ₩138,324 | ₩140,859 | ₩137,975 | ₩140,537 | +1.60% | 63.5만 |
|---|
| 2026.03.18 | ₩140,336 | ₩141,087 | ₩139,719 | ₩139,786 | -0.39% | 59.4만 |
|---|
| 2026.03.17 | ₩138,954 | ₩140,255 | ₩138,807 | ₩140,041 | +0.78% | 44.8만 |
|---|
| 2026.03.16 | ₩139,102 | ₩139,779 | ₩138,861 | ₩139,156 | +0.04% | 100.6만 |
|---|
| 2026.03.13 | ₩138,016 | ₩138,954 | ₩137,117 | ₩137,332 | -0.50% | 111만 |
|---|
| 2026.03.12 | ₩138,472 | ₩138,726 | ₩136,661 | ₩136,835 | -1.18% | 264.5만 |
|---|
| 2026.03.11 | ₩139,209 | ₩139,974 | ₩138,847 | ₩139,612 | +0.29% | 19.7만 |
|---|
| 2026.03.10 | ₩138,659 | ₩140,175 | ₩138,659 | ₩138,807 | +0.11% | 33.9만 |
|---|
| 2026.03.09 | ₩135,347 | ₩138,452 | ₩135,347 | ₩138,378 | +2.24% | 45.9만 |
|---|
| 2026.03.06 | ₩137,144 | ₩137,908 | ₩135,588 | ₩135,830 | -0.96% | 46.7만 |
|---|
| 2026.03.05 | ₩139,142 | ₩139,813 | ₩137,238 | ₩138,552 | -0.42% | 21.2만 |
|---|
| 2026.03.04 | ₩139,799 | ₩140,175 | ₩138,932 | ₩140,041 | +0.17% | 25.2만 |
|---|
| 2026.03.03 | ₩139,089 | ₩139,786 | ₩136,986 | ₩138,552 | -0.39% | 71.6만 |
|---|
| 2026.03.02 | ₩139,518 | ₩141,664 | ₩139,518 | ₩141,637 | +1.52% | 117.9만 |
|---|
| 2026.02.27 | ₩140,135 | ₩141,073 | ₩139,518 | ₩140,524 | +0.28% | 25.6만 |
|---|
| 2026.02.26 | ₩141,824 | ₩141,824 | ₩139,974 | ₩141,342 | -0.34% | 110.2만 |
|---|
| 2026.02.25 | ₩141,731 | ₩142,240 | ₩141,382 | ₩141,744 | +0.01% | 76.4만 |
|---|
| 2026.02.24 | ₩140,229 | ₩140,930 | ₩139,598 | ₩140,685 | +0.33% | 76.8만 |
|---|
| 2026.02.23 | ₩140,872 | ₩141,040 | ₩139,518 | ₩139,974 | -0.64% | 157.4만 |
|---|
| 2026.02.20 | ₩140,845 | ₩142,026 | ₩140,591 | ₩140,886 | +0.03% | 49.6만 |
|---|
| 2026.02.19 | ₩140,832 | ₩141,167 | ₩139,853 | ₩141,167 | +0.24% | 17.6만 |
|---|
| 2026.02.18 | ₩140,966 | ₩141,811 | ₩140,457 | ₩140,953 | -0.01% | 41.4만 |
|---|
| 2026.02.17 | ₩139,974 | ₩141,120 | ₩139,276 | ₩140,564 | +0.42% | 49만 |
|---|
| 2026.02.13 | ₩139,746 | ₩141,100 | ₩138,498 | ₩140,457 | +0.51% | 61.1만 |
|---|
| 2026.02.12 | ₩140,604 | ₩141,114 | ₩139,005 | ₩139,263 | -0.95% | 163.4만 |
|---|
| 2026.02.11 | ₩141,355 | ₩141,503 | ₩138,968 | ₩140,014 | -0.95% | 137.1만 |
|---|
| 2026.02.10 | ₩141,248 | ₩141,288 | ₩140,269 | ₩140,389 | -0.61% | 27.2만 |
|---|
| 2026.02.09 | ₩139,638 | ₩141,449 | ₩139,424 | ₩141,047 | +1.01% | 23.8만 |
|---|
| 2026.02.06 | ₩137,761 | ₩140,027 | ₩137,345 | ₩140,027 | +1.65% | 67만 |
|---|
| 2026.02.05 | ₩136,795 | ₩137,895 | ₩135,521 | ₩135,843 | -0.70% | 147.7만 |
|---|
| 2026.02.04 | ₩140,215 | ₩140,483 | ₩136,098 | ₩137,868 | -1.67% | 178.4만 |
|---|
| 2026.02.03 | ₩140,121 | ₩141,187 | ₩138,284 | ₩139,893 | -0.16% | 85.1만 |
|---|
| 2026.02.02 | ₩137,989 | ₩140,108 | ₩137,989 | ₩139,451 | +1.06% | 126.6만 |
|---|
| 2026.01.30 | ₩140,752 | ₩141,422 | ₩138,237 | ₩138,834 | -1.36% | 106.6만 |
|---|
| 2026.01.29 | ₩142,160 | ₩142,160 | ₩139,665 | ₩140,926 | -0.87% | 146.7만 |
|---|
| 2026.01.28 | ₩141,704 | ₩142,589 | ₩141,476 | ₩142,039 | +0.24% | 173.4만 |
|---|
| 2026.01.27 | ₩139,504 | ₩141,006 | ₩139,397 | ₩140,819 | +0.94% | 112.4만 |
|---|
| 2026.01.26 | ₩139,303 | ₩139,960 | ₩138,840 | ₩138,995 | -0.22% | 103.7만 |
|---|
| 2026.01.23 | ₩139,397 | ₩139,551 | ₩138,271 | ₩139,182 | -0.15% | 92.5만 |
|---|
| 2026.01.22 | ₩139,732 | ₩140,031 | ₩139,042 | ₩139,384 | -0.25% | 58.2만 |
|---|
| 2026.01.21 | ₩138,485 | ₩139,169 | ₩137,372 | ₩138,874 | +0.28% | 123.5만 |
|---|
| 2026.01.20 | ₩137,372 | ₩138,525 | ₩137,063 | ₩137,882 | +0.37% | 78만 |
|---|
| 2026.01.16 | ₩139,008 | ₩139,115 | ₩138,069 | ₩138,834 | -0.13% | 46.7만 |
|---|
| 2026.01.15 | ₩138,498 | ₩139,196 | ₩138,136 | ₩138,297 | -0.15% | 82.2만 |
|---|
| 2026.01.14 | ₩137,815 | ₩137,895 | ₩137,117 | ₩137,774 | -0.03% | 72.3만 |
|---|
| 2026.01.13 | ₩137,680 | ₩138,096 | ₩137,459 | ₩137,975 | +0.21% | 43.7만 |
|---|
| 2026.01.12 | ₩136,098 | ₩137,734 | ₩136,071 | ₩137,640 | +1.13% | 18.1만 |
|---|
| 2026.01.09 | ₩135,950 | ₩136,648 | ₩135,937 | ₩136,326 | +0.28% | 49.4만 |
|---|
| 2026.01.08 | ₩136,366 | ₩136,366 | ₩135,575 | ₩135,722 | -0.47% | 75.4만 |
|---|
| 2026.01.07 | ₩136,715 | ₩136,889 | ₩135,897 | ₩136,286 | -0.31% | 123.2만 |
|---|
| 2026.01.06 | ₩135,481 | ₩137,224 | ₩135,280 | ₩137,037 | +1.15% | 24.4만 |
|---|
| 2026.01.05 | ₩134,958 | ₩135,468 | ₩134,261 | ₩135,360 | +0.30% | 61.7만 |
|---|
| 2026.01.02 | ₩132,826 | ₩134,307 | ₩132,678 | ₩134,153 | +1.00% | 38.2만 |
|---|
| 2025.12.31 | ₩132,557 | ₩132,638 | ₩132,021 | ₩132,101 | -0.34% | 15만 |
|---|
| 2025.12.30 | ₩133,188 | ₩133,214 | ₩132,571 | ₩132,584 | -0.45% | 35.8만 |
|---|
| 2025.12.29 | ₩133,147 | ₩133,644 | ₩132,799 | ₩133,013 | -0.10% | 39.5만 |
|---|
| 2025.12.26 | ₩134,220 | ₩134,220 | ₩133,241 | ₩133,644 | -0.43% | 20.5만 |
|---|
| 2025.12.24 | ₩133,939 | ₩134,033 | ₩133,724 | ₩133,939 | 0.00% | 30만 |
|---|
| 2025.12.23 | ₩134,153 | ₩134,227 | ₩133,644 | ₩133,952 | -0.15% | 108.6만 |
|---|
| 2025.12.22 | ₩134,381 | ₩134,757 | ₩134,086 | ₩134,408 | +0.02% | 58.6만 |
|---|
| 2025.12.19 | ₩131,726 | ₩133,590 | ₩131,726 | ₩133,349 | +1.23% | 41만 |
|---|
| 2025.12.18 | ₩131,846 | ₩132,262 | ₩131,391 | ₩131,645 | -0.15% | 71.1만 |
|---|
| 2025.12.17 | ₩132,182 | ₩132,477 | ₩130,264 | ₩130,358 | -1.38% | 74.7만 |
|---|
| 2025.12.16 | ₩131,377 | ₩132,168 | ₩131,082 | ₩131,712 | +0.26% | 168.4만 |
|---|
| 2025.12.15 | ₩133,979 | ₩133,986 | ₩131,893 | ₩132,034 | -1.45% | 71.9만 |
|---|
| 2025.12.12 | ₩134,931 | ₩135,266 | ₩133,054 | ₩133,483 | -1.07% | 67.7만 |
|---|
| 2025.12.11 | ₩134,354 | ₩135,266 | ₩133,375 | ₩135,172 | +0.61% | 80.4만 |
|---|
| 2025.12.10 | ₩134,234 | ₩135,167 | ₩133,925 | ₩134,462 | +0.17% | 48.7만 |
|---|
| 2025.12.09 | ₩134,006 | ₩135,119 | ₩133,898 | ₩134,421 | +0.31% | 34.2만 |
|---|
| 2025.12.08 | ₩134,448 | ₩134,471 | ₩133,670 | ₩134,341 | -0.08% | 17.5만 |
|---|
| 2025.12.05 | ₩134,569 | ₩134,569 | ₩133,939 | ₩134,106 | -0.34% | 76.1만 |
|---|
| 2025.12.04 | ₩133,322 | ₩134,515 | ₩133,121 | ₩134,515 | +0.90% | 81.4만 |
|---|
| 2025.12.03 | ₩132,772 | ₩133,429 | ₩132,135 | ₩133,429 | +0.49% | 33.4만 |
|---|
| 2025.12.02 | ₩133,818 | ₩134,073 | ₩132,624 | ₩132,772 | -0.78% | 62.1만 |
|---|
| 2025.12.01 | ₩133,657 | ₩134,059 | ₩133,147 | ₩133,402 | -0.19% | 33.2만 |
|---|
| 2025.11.28 | ₩133,939 | ₩134,676 | ₩133,845 | ₩134,582 | +0.48% | 11.1만 |
|---|
| 2025.11.26 | ₩132,852 | ₩133,898 | ₩132,477 | ₩133,536 | +0.51% | 20만 |
|---|
| 2025.11.25 | ₩131,565 | ₩132,309 | ₩130,251 | ₩132,168 | +0.46% | 64.4만 |
|---|
| 2025.11.24 | ₩129,553 | ₩131,578 | ₩129,553 | ₩131,283 | +1.34% | 81.3만 |
|---|
| 2025.11.21 | ₩128,668 | ₩129,178 | ₩126,616 | ₩128,574 | -0.07% | 147.8만 |
|---|
| 2025.11.20 | ₩132,758 | ₩133,188 | ₩128,346 | ₩128,494 | -3.21% | 125.4만 |
|---|
| 2025.11.19 | ₩131,243 | ₩132,395 | ₩130,464 | ₩131,069 | -0.13% | 72.3만 |
|---|
| 2025.11.18 | ₩130,385 | ₩131,887 | ₩129,982 | ₩130,894 | +0.39% | 195.7만 |
|---|
| 2025.11.17 | ₩131,283 | ₩132,316 | ₩130,170 | ₩130,961 | -0.25% | 68.7만 |
|---|
| 2025.11.14 | ₩129,996 | ₩132,933 | ₩129,929 | ₩131,565 | +1.21% | 106.1만 |
|---|
| 2025.11.13 | ₩135,065 | ₩135,065 | ₩131,672 | ₩132,289 | -2.06% | 150.5만 |
|---|
| 2025.11.12 | ₩137,144 | ₩137,291 | ₩135,521 | ₩135,964 | -0.86% | 35.5만 |
|---|
| 2025.11.11 | ₩137,372 | ₩137,412 | ₩136,460 | ₩136,742 | -0.46% | 34.1만 |
|---|
| 2025.11.10 | ₩137,882 | ₩138,539 | ₩136,983 | ₩137,546 | -0.24% | 33.1만 |
|---|
| 2025.11.07 | ₩134,435 | ₩136,527 | ₩133,590 | ₩136,380 | +1.45% | 44.1만 |
|---|
| 2025.11.06 | ₩137,908 | ₩138,163 | ₩135,806 | ₩135,937 | -1.43% | 46.7만 |
|---|
| 2025.11.05 | ₩136,688 | ₩138,324 | ₩136,567 | ₩137,949 | +0.92% | 50.8만 |
|---|
| 2025.11.04 | ₩136,554 | ₩137,882 | ₩135,897 | ₩136,084 | -0.34% | 79.6만 |
|---|
| 2025.11.03 | ₩139,518 | ₩139,531 | ₩137,908 | ₩138,981 | -0.38% | 83.6만 |
|---|
| 2025.10.31 | ₩138,901 | ₩138,901 | ₩137,526 | ₩138,539 | -0.26% | 27만 |
|---|
| 2025.10.30 | ₩138,177 | ₩139,022 | ₩137,613 | ₩137,707 | -0.34% | 39.6만 |
|---|
| 2025.10.29 | ₩139,115 | ₩139,974 | ₩138,465 | ₩139,115 | 0.00% | 28.9만 |
|---|
| 2025.10.28 | ₩139,169 | ₩139,410 | ₩138,350 | ₩138,391 | -0.56% | 16.8만 |
|---|
| 2025.10.27 | ₩139,142 | ₩139,142 | ₩138,230 | ₩138,820 | -0.23% | 34.7만 |
|---|
| 2025.10.24 | ₩137,426 | ₩137,895 | ₩137,238 | ₩137,774 | +0.25% | 26.1만 |
|---|
| 2025.10.23 | ₩134,877 | ₩136,125 | ₩134,730 | ₩135,763 | +0.66% | 25.1만 |
|---|
| 2025.10.22 | ₩136,219 | ₩136,473 | ₩133,349 | ₩134,649 | -1.15% | 102.4만 |
|---|
| 2025.10.21 | ₩137,519 | ₩137,519 | ₩136,473 | ₩136,661 | -0.62% | 46.2만 |
|---|
| 2025.10.20 | ₩137,546 | ₩138,203 | ₩137,238 | ₩137,580 | +0.02% | 48.6만 |
|---|
| 2025.10.17 | ₩136,245 | ₩137,023 | ₩135,561 | ₩136,540 | +0.22% | 59.6만 |
|---|
| 2025.10.16 | ₩139,317 | ₩139,410 | ₩137,023 | ₩137,151 | -1.55% | 60.9만 |
|---|
| 2025.10.15 | ₩139,129 | ₩139,518 | ₩137,519 | ₩138,713 | -0.30% | 71.4만 |
|---|
| 2025.10.14 | ₩136,393 | ₩138,566 | ₩135,266 | ₩137,841 | +1.06% | 48.1만 |
|---|
| 2025.10.13 | ₩136,983 | ₩137,815 | ₩136,353 | ₩137,345 | +0.26% | 29.8만 |
|---|
| 2025.10.10 | ₩137,747 | ₩138,163 | ₩134,582 | ₩134,623 | -2.27% | 29.9만 |
|---|