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 | ₩149,774 | ₩150,363 | ₩149,212 | ₩149,948 | +0.12% | 142.2만 |
| 2026.10.08 | ₩150,430 | ₩150,430 | ₩148,341 | ₩148,730 | -1.13% | 62.1만 |
| 2026.10.07 | ₩151,875 | ₩151,875 | ₩150,724 | ₩150,845 | -0.68% | 75만 |
| 2026.10.06 | ₩152,960 | ₩153,415 | ₩152,665 | ₩152,906 | -0.03% | 64.1만 |
| 2026.10.05 | ₩152,411 | ₩152,558 | ₩151,565 | ₩152,317 | -0.06% | 75.3만 |
| 2026.10.02 | ₩151,996 | ₩152,866 | ₩151,795 | ₩152,197 | +0.13% | 25.5만 |
| 2026.10.01 | ₩151,045 | ₩151,380 | ₩150,175 | ₩151,059 | +0.01% | 47.1만 |
| 2026.09.30 | ₩152,089 | ₩152,397 | ₩151,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,173 |
| -0.60% |
| 42.1만 |
| 2026.09.29 | ₩151,889 | ₩152,250 | ₩151,126 | ₩151,460 | -0.28% | 54.3만 |
|---|
| 2026.09.28 | ₩151,889 | ₩151,915 | ₩150,684 | ₩151,179 | -0.47% | 33.6만 |
|---|
| 2026.09.25 | ₩153,522 | ₩153,522 | ₩152,384 | ₩152,719 | -0.52% | 172.4만 |
|---|
| 2026.09.24 | ₩152,424 | ₩153,455 | ₩152,143 | ₩152,759 | +0.22% | 36.3만 |
|---|
| 2026.09.23 | ₩154,312 | ₩154,512 | ₩152,678 | ₩152,879 | -0.93% | 63.3만 |
|---|
| 2026.09.22 | ₩153,642 | ₩154,914 | ₩153,629 | ₩154,512 | +0.57% | 151.7만 |
|---|
| 2026.09.21 | ₩153,040 | ₩154,151 | ₩152,638 | ₩153,897 | +0.56% | 32.7만 |
|---|
| 2026.09.18 | ₩151,728 | ₩152,021 | ₩150,677 | ₩151,862 | +0.09% | 29.5만 |
|---|
| 2026.09.17 | ₩151,875 | ₩151,875 | ₩150,764 | ₩151,380 | -0.33% | 117.2만 |
|---|
| 2026.09.16 | ₩149,921 | ₩151,005 | ₩149,091 | ₩149,921 | 0.00% | 24.4만 |
|---|
| 2026.09.15 | ₩150,912 | ₩150,912 | ₩149,386 | ₩149,466 | -0.96% | 25.8만 |
|---|
| 2026.09.14 | ₩150,563 | ₩151,634 | ₩150,363 | ₩150,831 | +0.18% | 66만 |
|---|
| 2026.09.11 | ₩153,428 | ₩153,428 | ₩152,612 | ₩152,812 | -0.40% | 80.9만 |
|---|
| 2026.09.10 | ₩153,923 | ₩154,646 | ₩152,464 | ₩152,518 | -0.91% | 58.3만 |
|---|
| 2026.09.09 | ₩155,423 | ₩155,717 | ₩154,552 | ₩154,686 | -0.47% | 33.6만 |
|---|
| 2026.09.08 | ₩154,178 | ₩156,186 | ₩154,117 | ₩155,396 | +0.79% | 61.9만 |
|---|
| 2026.09.04 | ₩152,745 | ₩153,696 | ₩152,612 | ₩153,642 | +0.59% | 67.8만 |
|---|
| 2026.09.03 | ₩151,661 | ₩152,723 | ₩151,005 | ₩152,638 | +0.64% | 79.1만 |
|---|
| 2026.09.02 | ₩150,403 | ₩151,086 | ₩149,734 | ₩151,019 | +0.41% | 115만 |
|---|
| 2026.09.01 | ₩151,166 | ₩151,393 | ₩150,128 | ₩150,443 | -0.48% | 42.2만 |
|---|
| 2026.08.31 | ₩152,585 | ₩152,759 | ₩151,902 | ₩152,384 | -0.13% | 19.7만 |
|---|
| 2026.08.28 | ₩154,793 | ₩154,847 | ₩152,692 | ₩152,933 | -1.20% | 14.6만 |
|---|
| 2026.08.27 | ₩155,717 | ₩155,771 | ₩154,807 | ₩155,503 | -0.14% | 69.1만 |
|---|
| 2026.08.26 | ₩154,191 | ₩155,315 | ₩154,191 | ₩154,606 | +0.27% | 10.4만 |
|---|
| 2026.08.25 | ₩154,097 | ₩155,135 | ₩153,830 | ₩155,061 | +0.63% | 40.7만 |
|---|
| 2026.08.24 | ₩153,963 | ₩154,017 | ₩152,705 | ₩153,562 | -0.26% | 51.3만 |
|---|
| 2026.08.21 | ₩155,409 | ₩155,784 | ₩154,419 | ₩155,088 | -0.21% | 42.9만 |
|---|
| 2026.08.20 | ₩154,686 | ₩154,961 | ₩154,084 | ₩154,767 | +0.05% | 60.1만 |
|---|
| 2026.08.19 | ₩155,931 | ₩155,931 | ₩153,789 | ₩155,061 | -0.56% | 38.2만 |
|---|
| 2026.08.18 | ₩157,631 | ₩158,421 | ₩155,811 | ₩155,837 | -1.14% | 88.4만 |
|---|
| 2026.08.17 | ₩159,545 | ₩159,960 | ₩159,090 | ₩159,452 | -0.06% | 74.2만 |
|---|
| 2026.08.14 | ₩158,622 | ₩159,545 | ₩158,461 | ₩159,318 | +0.44% | 68.3만 |
|---|
| 2026.08.13 | ₩158,113 | ₩159,813 | ₩158,086 | ₩158,662 | +0.35% | 105.5만 |
|---|
| 2026.08.12 | ₩157,123 | ₩158,528 | ₩156,828 | ₩158,354 | +0.78% | 77.7만 |
|---|
| 2026.08.11 | ₩154,619 | ₩154,887 | ₩154,231 | ₩154,486 | -0.09% | 38.1만 |
|---|
| 2026.08.10 | ₩154,834 | ₩155,302 | ₩154,111 | ₩154,124 | -0.46% | 27.9만 |
|---|
| 2026.08.07 | ₩155,021 | ₩155,101 | ₩153,615 | ₩154,887 | -0.09% | 36만 |
|---|
| 2026.08.06 | ₩153,723 | ₩155,262 | ₩152,973 | ₩153,334 | -0.25% | 82.8만 |
|---|
| 2026.08.05 | ₩156,882 | ₩157,350 | ₩155,329 | ₩155,396 | -0.95% | 50.9만 |
|---|
| 2026.08.04 | ₩155,597 | ₩157,323 | ₩155,275 | ₩156,774 | +0.76% | 27.7만 |
|---|
| 2026.08.03 | ₩151,219 | ₩154,552 | ₩150,316 | ₩154,084 | +1.89% | 118.4만 |
|---|
| 2026.07.31 | ₩154,017 | ₩154,526 | ₩150,992 | ₩151,567 | -1.59% | 49.4만 |
|---|
| 2026.07.30 | ₩149,305 | ₩151,802 | ₩149,205 | ₩151,768 | +1.65% | 46.3만 |
|---|
| 2026.07.29 | ₩149,814 | ₩149,941 | ₩146,749 | ₩146,815 | -2.00% | 19.8만 |
|---|
| 2026.07.28 | ₩150,577 | ₩150,577 | ₩148,114 | ₩149,734 | -0.56% | 25만 |
|---|
| 2026.07.27 | ₩153,174 | ₩153,334 | ₩150,537 | ₩151,849 | -0.87% | 17.8만 |
|---|
| 2026.07.24 | ₩154,914 | ₩154,941 | ₩152,103 | ₩152,263 | -1.71% | 30.8만 |
|---|
| 2026.07.23 | ₩154,967 | ₩156,560 | ₩154,700 | ₩155,141 | +0.11% | 20.6만 |
|---|
| 2026.07.22 | ₩155,543 | ₩157,216 | ₩155,543 | ₩155,958 | +0.27% | 152.6만 |
|---|
| 2026.07.21 | ₩154,338 | ₩156,400 | ₩154,258 | ₩156,239 | +1.23% | 66.9만 |
|---|
| 2026.07.20 | ₩153,374 | ₩154,084 | ₩152,745 | ₩152,812 | -0.37% | 61.8만 |
|---|
| 2026.07.17 | ₩150,443 | ₩153,073 | ₩149,934 | ₩152,250 | +1.20% | 43.1만 |
|---|
| 2026.07.16 | ₩154,084 | ₩154,245 | ₩151,674 | ₩152,130 | -1.27% | 36.5만 |
|---|
| 2026.07.15 | ₩156,922 | ₩157,029 | ₩154,004 | ₩155,275 | -1.05% | 124.5만 |
|---|
| 2026.07.14 | ₩157,123 | ₩157,417 | ₩155,864 | ₩156,038 | -0.69% | 61.1만 |
|---|
| 2026.07.13 | ₩156,654 | ₩157,270 | ₩155,342 | ₩155,784 | -0.56% | 35.6만 |
|---|
| 2026.07.10 | ₩158,582 | ₩158,729 | ₩157,029 | ₩157,845 | -0.46% | 48.5만 |
|---|
| 2026.07.09 | ₩158,354 | ₩159,452 | ₩158,274 | ₩158,702 | +0.22% | 56.3만 |
|---|
| 2026.07.08 | ₩155,222 | ₩156,895 | ₩155,034 | ₩156,721 | +0.97% | 95.5만 |
|---|
| 2026.07.07 | ₩157,109 | ₩157,591 | ₩155,101 | ₩155,677 | -0.91% | 54.9만 |
|---|
| 2026.07.06 | ₩158,675 | ₩159,867 | ₩158,093 | ₩158,207 | -0.30% | 41.3만 |
|---|
| 2026.07.02 | ₩159,934 | ₩161,286 | ₩155,924 | ₩157,189 | -1.72% | 162.7만 |
|---|
| 2026.07.01 | ₩160,549 | ₩161,379 | ₩159,746 | ₩159,867 | -0.43% | 29.5만 |
|---|
| 2026.06.30 | ₩161,312 | ₩163,588 | ₩161,205 | ₩162,959 | +1.02% | 39.8만 |
|---|
| 2026.06.29 | ₩160,442 | ₩161,874 | ₩157,926 | ₩161,714 | +0.79% | 37.7만 |
|---|
| 2026.06.26 | ₩159,505 | ₩160,884 | ₩158,682 | ₩159,037 | -0.29% | 25.4만 |
|---|
| 2026.06.25 | ₩164,752 | ₩164,752 | ₩160,964 | ₩162,022 | -1.66% | 64.9만 |
|---|
| 2026.06.24 | ₩163,400 | ₩163,400 | ₩160,054 | ₩161,379 | -1.24% | 61.4만 |
|---|
| 2026.06.23 | ₩161,660 | ₩164,752 | ₩161,178 | ₩163,106 | +0.89% | 90.2만 |
|---|
| 2026.06.22 | ₩167,617 | ₩169,411 | ₩165,823 | ₩166,345 | -0.76% | 62.2만 |
|---|
| 2026.06.18 | ₩167,791 | ₩168,059 | ₩165,680 | ₩166,319 | -0.88% | 73.9만 |
|---|
| 2026.06.17 | ₩165,074 | ₩167,577 | ₩164,418 | ₩164,605 | -0.28% | 140.5만 |
|---|
| 2026.06.16 | ₩165,221 | ₩167,282 | ₩164,163 | ₩164,324 | -0.54% | 104.5만 |
|---|
| 2026.06.15 | ₩163,722 | ₩165,107 | ₩163,628 | ₩164,886 | +0.71% | 104만 |
|---|
| 2026.06.12 | ₩158,943 | ₩160,891 | ₩158,046 | ₩160,295 | +0.85% | 92.7만 |
|---|
| 2026.06.11 | ₩155,195 | ₩158,434 | ₩154,874 | ₩158,153 | +1.91% | 285.1만 |
|---|
| 2026.06.10 | ₩155,918 | ₩158,247 | ₩154,646 | ₩154,673 | -0.80% | 53.7만 |
|---|
| 2026.06.09 | ₩159,880 | ₩160,576 | ₩153,227 | ₩157,109 | -1.73% | 117.5만 |
|---|
| 2026.06.08 | ₩159,760 | ₩159,760 | ₩157,939 | ₩158,287 | -0.92% | 43.6만 |
|---|
| 2026.06.05 | ₩161,955 | ₩161,955 | ₩156,481 | ₩157,484 | -2.76% | 70.8만 |
|---|
| 2026.06.04 | ₩162,477 | ₩165,032 | ₩162,102 | ₩164,378 | +1.17% | 75.9만 |
|---|
| 2026.06.03 | ₩165,663 | ₩166,158 | ₩164,003 | ₩164,237 | -0.86% | 117.5만 |
|---|
| 2026.06.02 | ₩165,234 | ₩166,278 | ₩164,866 | ₩165,850 | +0.37% | 48.5만 |
|---|
| 2026.06.01 | ₩161,473 | ₩164,953 | ₩161,178 | ₩164,150 | +1.66% | 78.2만 |
|---|
| 2026.05.29 | ₩161,982 | ₩161,982 | ₩159,793 | ₩161,540 | -0.27% | 93.4만 |
|---|
| 2026.05.28 | ₩161,540 | ₩162,102 | ₩160,282 | ₩161,178 | -0.22% | 206.2만 |
|---|
| 2026.05.27 | ₩160,951 | ₩161,004 | ₩159,144 | ₩160,549 | -0.25% | 25.3만 |
|---|
| 2026.05.26 | ₩160,348 | ₩161,071 | ₩159,853 | ₩160,496 | +0.09% | 72.2만 |
|---|
| 2026.05.22 | ₩158,274 | ₩158,997 | ₩157,999 | ₩158,461 | +0.12% | 38만 |
|---|
| 2026.05.21 | ₩155,195 | ₩158,160 | ₩155,128 | ₩157,939 | +1.77% | 45.9만 |
|---|
| 2026.05.20 | ₩154,392 | ₩155,235 | ₩153,562 | ₩154,700 | +0.20% | 49.5만 |
|---|
| 2026.05.19 | ₩152,919 | ₩153,923 | ₩151,534 | ₩153,455 | +0.35% | 120.7만 |
|---|
| 2026.05.18 | ₩156,908 | ₩157,149 | ₩152,906 | ₩154,419 | -1.59% | 67.4만 |
|---|
| 2026.05.15 | ₩157,216 | ₩157,711 | ₩156,467 | ₩156,868 | -0.22% | 48.5만 |
|---|
| 2026.05.14 | ₩158,367 | ₩160,241 | ₩157,979 | ₩159,532 | +0.74% | 105.8만 |
|---|
| 2026.05.13 | ₩157,939 | ₩159,318 | ₩156,547 | ₩158,782 | +0.53% | 112.2만 |
|---|
| 2026.05.12 | ₩157,471 | ₩157,792 | ₩154,198 | ₩156,560 | -0.58% | 56.8만 |
|---|
| 2026.05.11 | ₩156,627 | ₩159,345 | ₩156,627 | ₩158,582 | +1.25% | 47만 |
|---|
| 2026.05.08 | ₩156,761 | ₩156,828 | ₩155,516 | ₩156,293 | -0.30% | 59.8만 |
|---|
| 2026.05.07 | ₩157,993 | ₩158,140 | ₩154,847 | ₩155,878 | -1.34% | 86.2만 |
|---|
| 2026.05.06 | ₩156,440 | ₩158,515 | ₩155,516 | ₩158,341 | +1.22% | 205.9만 |
|---|
| 2026.05.05 | ₩154,231 | ₩155,436 | ₩153,923 | ₩155,155 | +0.60% | 124.3만 |
|---|
| 2026.05.04 | ₩152,531 | ₩153,763 | ₩152,531 | ₩153,428 | +0.59% | 99.6만 |
|---|
| 2026.05.01 | ₩150,711 | ₩152,518 | ₩150,644 | ₩152,049 | +0.89% | 63.6만 |
|---|
| 2026.04.30 | ₩149,894 | ₩151,098 | ₩149,365 | ₩150,871 | +0.65% | 93.5만 |
|---|
| 2026.04.29 | ₩148,930 | ₩149,278 | ₩148,214 | ₩148,823 | -0.07% | 82.5만 |
|---|
| 2026.04.28 | ₩148,248 | ₩148,930 | ₩146,648 | ₩147,378 | -0.59% | 79.4만 |
|---|
| 2026.04.27 | ₩150,135 | ₩150,189 | ₩149,071 | ₩149,854 | -0.19% | 69.7만 |
|---|
| 2026.04.24 | ₩150,684 | ₩151,059 | ₩149,466 | ₩150,175 | -0.34% | 99.6만 |
|---|
| 2026.04.23 | ₩149,800 | ₩151,139 | ₩148,609 | ₩149,934 | +0.09% | 81.7만 |
|---|
| 2026.04.22 | ₩150,175 | ₩150,523 | ₩149,573 | ₩150,363 | +0.12% | 77.1만 |
|---|
| 2026.04.21 | ₩150,604 | ₩150,818 | ₩148,623 | ₩149,011 | -1.06% | 141.1만 |
|---|
| 2026.04.20 | ₩149,546 | ₩150,563 | ₩149,185 | ₩150,389 | +0.56% | 132.9만 |
|---|
| 2026.04.17 | ₩149,894 | ₩150,724 | ₩149,432 | ₩150,001 | +0.07% | 187.4만 |
|---|
| 2026.04.16 | ₩148,047 | ₩149,104 | ₩147,686 | ₩148,850 | +0.54% | 110.7만 |
|---|
| 2026.04.15 | ₩147,271 | ₩147,732 | ₩146,226 | ₩147,659 | +0.26% | 79.2만 |
|---|
| 2026.04.14 | ₩146,976 | ₩147,181 | ₩145,798 | ₩146,976 | 0.00% | 86.4만 |
|---|
| 2026.04.13 | ₩143,750 | ₩145,544 | ₩143,456 | ₩145,356 | +1.12% | 77.9만 |
|---|
| 2026.04.10 | ₩144,875 | ₩145,102 | ₩143,790 | ₩144,085 | -0.55% | 68.1만 |
|---|
| 2026.04.09 | ₩143,964 | ₩144,834 | ₩143,442 | ₩143,978 | +0.01% | 33.7만 |
|---|
| 2026.04.08 | ₩143,576 | ₩144,071 | ₩142,304 | ₩143,750 | +0.12% | 79.8만 |
|---|
| 2026.04.07 | ₩138,824 | ₩139,935 | ₩138,208 | ₩139,922 | +0.79% | 27.2만 |
|---|
| 2026.04.06 | ₩139,400 | ₩139,928 | ₩138,717 | ₩139,132 | -0.19% | 68.3만 |
|---|
| 2026.04.02 | ₩135,745 | ₩139,179 | ₩135,745 | ₩139,065 | +2.45% | 84만 |
|---|
| 2026.04.01 | ₩137,218 | ₩138,449 | ₩136,950 | ₩137,633 | +0.30% | 116.1만 |
|---|
| 2026.03.31 | ₩134,086 | ₩136,462 | ₩133,697 | ₩136,254 | +1.62% | 99.7만 |
|---|
| 2026.03.30 | ₩136,093 | ₩136,174 | ₩132,171 | ₩132,720 | -2.48% | 116.4만 |
|---|
| 2026.03.27 | ₩136,348 | ₩136,629 | ₩134,715 | ₩134,982 | -1.00% | 42.1만 |
|---|
| 2026.03.26 | ₩138,637 | ₩138,891 | ₩136,448 | ₩136,535 | -1.52% | 44.2만 |
|---|
| 2026.03.25 | ₩139,601 | ₩140,281 | ₩139,119 | ₩139,641 | +0.03% | 46.8만 |
|---|
| 2026.03.24 | ₩137,967 | ₩139,119 | ₩137,639 | ₩138,757 | +0.57% | 41.5만 |
|---|
| 2026.03.23 | ₩138,249 | ₩139,801 | ₩137,713 | ₩138,088 | -0.12% | 106만 |
|---|
| 2026.03.20 | ₩140,082 | ₩140,082 | ₩136,375 | ₩137,151 | -2.09% | 42.9만 |
|---|
| 2026.03.19 | ₩138,061 | ₩140,591 | ₩137,713 | ₩140,270 | +1.60% | 63.5만 |
|---|
| 2026.03.18 | ₩140,069 | ₩140,819 | ₩139,453 | ₩139,520 | -0.39% | 59.4만 |
|---|
| 2026.03.17 | ₩138,690 | ₩139,989 | ₩138,543 | ₩139,775 | +0.78% | 44.8만 |
|---|
| 2026.03.16 | ₩138,838 | ₩139,513 | ₩138,597 | ₩138,891 | +0.04% | 100.6만 |
|---|
| 2026.03.13 | ₩137,753 | ₩138,690 | ₩136,856 | ₩137,071 | -0.50% | 111만 |
|---|
| 2026.03.12 | ₩138,208 | ₩138,463 | ₩136,401 | ₩136,575 | -1.18% | 264.5만 |
|---|
| 2026.03.11 | ₩138,945 | ₩139,708 | ₩138,583 | ₩139,346 | +0.29% | 19.7만 |
|---|
| 2026.03.10 | ₩138,396 | ₩139,908 | ₩138,396 | ₩138,543 | +0.11% | 33.9만 |
|---|
| 2026.03.09 | ₩135,089 | ₩138,188 | ₩135,089 | ₩138,115 | +2.24% | 45.9만 |
|---|
| 2026.03.06 | ₩136,883 | ₩137,646 | ₩135,330 | ₩135,571 | -0.96% | 46.7만 |
|---|
| 2026.03.05 | ₩138,878 | ₩139,547 | ₩136,977 | ₩138,289 | -0.42% | 21.2만 |
|---|
| 2026.03.04 | ₩139,534 | ₩139,908 | ₩138,668 | ₩139,775 | +0.17% | 25.2만 |
|---|
| 2026.03.03 | ₩138,824 | ₩139,520 | ₩136,725 | ₩138,289 | -0.39% | 71.6만 |
|---|
| 2026.03.02 | ₩139,252 | ₩141,394 | ₩139,252 | ₩141,367 | +1.52% | 117.9만 |
|---|
| 2026.02.27 | ₩139,868 | ₩140,805 | ₩139,252 | ₩140,256 | +0.28% | 25.6만 |
|---|
| 2026.02.26 | ₩141,555 | ₩141,555 | ₩139,708 | ₩141,073 | -0.34% | 110.2만 |
|---|
| 2026.02.25 | ₩141,461 | ₩141,970 | ₩141,113 | ₩141,475 | +0.01% | 76.4만 |
|---|
| 2026.02.24 | ₩139,962 | ₩140,662 | ₩139,333 | ₩140,417 | +0.33% | 76.8만 |
|---|
| 2026.02.23 | ₩140,604 | ₩140,772 | ₩139,252 | ₩139,708 | -0.64% | 157.4만 |
|---|
| 2026.02.20 | ₩140,578 | ₩141,756 | ₩140,323 | ₩140,618 | +0.03% | 49.6만 |
|---|
| 2026.02.19 | ₩140,564 | ₩140,899 | ₩139,587 | ₩140,899 | +0.24% | 17.6만 |
|---|
| 2026.02.18 | ₩140,698 | ₩141,541 | ₩140,189 | ₩140,685 | -0.01% | 41.4만 |
|---|
| 2026.02.17 | ₩139,708 | ₩140,852 | ₩139,012 | ₩140,297 | +0.42% | 49만 |
|---|
| 2026.02.13 | ₩139,480 | ₩140,832 | ₩138,235 | ₩140,189 | +0.51% | 61.1만 |
|---|
| 2026.02.12 | ₩140,337 | ₩140,845 | ₩138,741 | ₩138,998 | -0.95% | 163.4만 |
|---|
| 2026.02.11 | ₩141,086 | ₩141,234 | ₩138,704 | ₩139,748 | -0.95% | 137.1만 |
|---|
| 2026.02.10 | ₩140,979 | ₩141,019 | ₩140,002 | ₩140,123 | -0.61% | 27.2만 |
|---|
| 2026.02.09 | ₩139,373 | ₩141,180 | ₩139,159 | ₩140,778 | +1.01% | 23.8만 |
|---|
| 2026.02.06 | ₩137,499 | ₩139,761 | ₩137,084 | ₩139,761 | +1.65% | 67만 |
|---|
| 2026.02.05 | ₩136,535 | ₩137,633 | ₩135,264 | ₩135,585 | -0.70% | 147.7만 |
|---|
| 2026.02.04 | ₩139,949 | ₩140,216 | ₩135,839 | ₩137,606 | -1.67% | 178.4만 |
|---|
| 2026.02.03 | ₩139,855 | ₩140,919 | ₩138,021 | ₩139,627 | -0.16% | 85.1만 |
|---|
| 2026.02.02 | ₩137,726 | ₩139,841 | ₩137,726 | ₩139,186 | +1.06% | 126.6만 |
|---|
| 2026.01.30 | ₩140,484 | ₩141,153 | ₩137,974 | ₩138,570 | -1.36% | 106.6만 |
|---|
| 2026.01.29 | ₩141,889 | ₩141,889 | ₩139,400 | ₩140,658 | -0.87% | 146.7만 |
|---|
| 2026.01.28 | ₩141,434 | ₩142,318 | ₩141,207 | ₩141,769 | +0.24% | 173.4만 |
|---|
| 2026.01.27 | ₩139,239 | ₩140,738 | ₩139,132 | ₩140,551 | +0.94% | 112.4만 |
|---|
| 2026.01.26 | ₩139,038 | ₩139,694 | ₩138,576 | ₩138,730 | -0.22% | 103.7만 |
|---|
| 2026.01.23 | ₩139,132 | ₩139,286 | ₩138,008 | ₩138,918 | -0.15% | 92.5만 |
|---|
| 2026.01.22 | ₩139,467 | ₩139,765 | ₩138,777 | ₩139,119 | -0.25% | 58.2만 |
|---|
| 2026.01.21 | ₩138,222 | ₩138,904 | ₩137,111 | ₩138,610 | +0.28% | 123.5만 |
|---|
| 2026.01.20 | ₩137,111 | ₩138,262 | ₩136,803 | ₩137,619 | +0.37% | 78만 |
|---|
| 2026.01.16 | ₩138,744 | ₩138,851 | ₩137,807 | ₩138,570 | -0.13% | 46.7만 |
|---|
| 2026.01.15 | ₩138,235 | ₩138,931 | ₩137,874 | ₩138,034 | -0.15% | 82.2만 |
|---|
| 2026.01.14 | ₩137,552 | ₩137,633 | ₩136,856 | ₩137,512 | -0.03% | 72.3만 |
|---|
| 2026.01.13 | ₩137,419 | ₩137,834 | ₩137,198 | ₩137,713 | +0.21% | 43.7만 |
|---|
| 2026.01.12 | ₩135,839 | ₩137,472 | ₩135,812 | ₩137,378 | +1.13% | 18.1만 |
|---|
| 2026.01.09 | ₩135,692 | ₩136,388 | ₩135,678 | ₩136,067 | +0.28% | 49.4만 |
|---|
| 2026.01.08 | ₩136,107 | ₩136,107 | ₩135,317 | ₩135,464 | -0.47% | 75.4만 |
|---|
| 2026.01.07 | ₩136,455 | ₩136,629 | ₩135,638 | ₩136,027 | -0.31% | 123.2만 |
|---|
| 2026.01.06 | ₩135,223 | ₩136,964 | ₩135,023 | ₩136,776 | +1.15% | 24.4만 |
|---|
| 2026.01.05 | ₩134,701 | ₩135,210 | ₩134,005 | ₩135,103 | +0.30% | 61.7만 |
|---|
| 2026.01.02 | ₩132,573 | ₩134,052 | ₩132,426 | ₩133,898 | +1.00% | 38.2만 |
|---|
| 2025.12.31 | ₩132,305 | ₩132,386 | ₩131,770 | ₩131,850 | -0.34% | 15만 |
|---|
| 2025.12.30 | ₩132,934 | ₩132,961 | ₩132,319 | ₩132,332 | -0.45% | 35.8만 |
|---|
| 2025.12.29 | ₩132,894 | ₩133,389 | ₩132,546 | ₩132,760 | -0.10% | 39.5만 |
|---|
| 2025.12.26 | ₩133,965 | ₩133,965 | ₩132,988 | ₩133,389 | -0.43% | 20.5만 |
|---|
| 2025.12.24 | ₩133,684 | ₩133,778 | ₩133,470 | ₩133,684 | 0.00% | 30만 |
|---|
| 2025.12.23 | ₩133,898 | ₩133,972 | ₩133,389 | ₩133,697 | -0.15% | 108.6만 |
|---|
| 2025.12.22 | ₩134,126 | ₩134,501 | ₩133,831 | ₩134,152 | +0.02% | 58.6만 |
|---|
| 2025.12.19 | ₩131,475 | ₩133,336 | ₩131,475 | ₩133,095 | +1.23% | 41만 |
|---|
| 2025.12.18 | ₩131,596 | ₩132,011 | ₩131,141 | ₩131,395 | -0.15% | 71.1만 |
|---|
| 2025.12.17 | ₩131,930 | ₩132,225 | ₩130,016 | ₩130,110 | -1.38% | 74.7만 |
|---|
| 2025.12.16 | ₩131,127 | ₩131,917 | ₩130,833 | ₩131,462 | +0.26% | 168.4만 |
|---|
| 2025.12.15 | ₩133,724 | ₩133,731 | ₩131,643 | ₩131,783 | -1.45% | 71.9만 |
|---|
| 2025.12.12 | ₩134,675 | ₩135,009 | ₩132,801 | ₩133,229 | -1.07% | 67.7만 |
|---|
| 2025.12.11 | ₩134,099 | ₩135,009 | ₩133,122 | ₩134,915 | +0.61% | 80.4만 |
|---|
| 2025.12.10 | ₩133,978 | ₩134,910 | ₩133,671 | ₩134,206 | +0.17% | 48.7만 |
|---|
| 2025.12.09 | ₩133,751 | ₩134,862 | ₩133,644 | ₩134,166 | +0.31% | 34.2만 |
|---|
| 2025.12.08 | ₩134,193 | ₩134,215 | ₩133,416 | ₩134,086 | -0.08% | 17.5만 |
|---|
| 2025.12.05 | ₩134,313 | ₩134,313 | ₩133,684 | ₩133,851 | -0.34% | 76.1만 |
|---|
| 2025.12.04 | ₩133,068 | ₩134,260 | ₩132,867 | ₩134,260 | +0.90% | 81.4만 |
|---|
| 2025.12.03 | ₩132,519 | ₩133,175 | ₩131,884 | ₩133,175 | +0.49% | 33.4만 |
|---|
| 2025.12.02 | ₩133,564 | ₩133,818 | ₩132,372 | ₩132,519 | -0.78% | 62.1만 |
|---|
| 2025.12.01 | ₩133,403 | ₩133,804 | ₩132,894 | ₩133,149 | -0.19% | 33.2만 |
|---|
| 2025.11.28 | ₩133,684 | ₩134,420 | ₩133,590 | ₩134,327 | +0.48% | 11.1만 |
|---|
| 2025.11.26 | ₩132,600 | ₩133,644 | ₩132,225 | ₩133,282 | +0.51% | 20만 |
|---|
| 2025.11.25 | ₩131,315 | ₩132,058 | ₩130,003 | ₩131,917 | +0.46% | 64.4만 |
|---|
| 2025.11.24 | ₩129,307 | ₩131,328 | ₩129,307 | ₩131,034 | +1.34% | 81.3만 |
|---|
| 2025.11.21 | ₩128,423 | ₩128,932 | ₩126,375 | ₩128,330 | -0.07% | 147.8만 |
|---|
| 2025.11.20 | ₩132,506 | ₩132,934 | ₩128,102 | ₩128,249 | -3.21% | 125.4만 |
|---|
| 2025.11.19 | ₩130,993 | ₩132,143 | ₩130,216 | ₩130,819 | -0.13% | 72.3만 |
|---|
| 2025.11.18 | ₩130,137 | ₩131,636 | ₩129,735 | ₩130,645 | +0.39% | 195.7만 |
|---|
| 2025.11.17 | ₩131,034 | ₩132,064 | ₩129,923 | ₩130,712 | -0.25% | 68.7만 |
|---|
| 2025.11.14 | ₩129,749 | ₩132,680 | ₩129,682 | ₩131,315 | +1.21% | 106.1만 |
|---|
| 2025.11.13 | ₩134,808 | ₩134,808 | ₩131,422 | ₩132,038 | -2.06% | 150.5만 |
|---|
| 2025.11.12 | ₩136,883 | ₩137,030 | ₩135,264 | ₩135,705 | -0.86% | 35.5만 |
|---|
| 2025.11.11 | ₩137,111 | ₩137,151 | ₩136,201 | ₩136,482 | -0.46% | 34.1만 |
|---|
| 2025.11.10 | ₩137,619 | ₩138,275 | ₩136,723 | ₩137,285 | -0.24% | 33.1만 |
|---|
| 2025.11.07 | ₩134,179 | ₩136,267 | ₩133,336 | ₩136,120 | +1.45% | 44.1만 |
|---|
| 2025.11.06 | ₩137,646 | ₩137,901 | ₩135,547 | ₩135,678 | -1.43% | 46.7만 |
|---|
| 2025.11.05 | ₩136,428 | ₩138,061 | ₩136,308 | ₩137,686 | +0.92% | 50.8만 |
|---|
| 2025.11.04 | ₩136,294 | ₩137,619 | ₩135,638 | ₩135,826 | -0.34% | 79.6만 |
|---|
| 2025.11.03 | ₩139,252 | ₩139,266 | ₩137,646 | ₩138,717 | -0.38% | 83.6만 |
|---|
| 2025.10.31 | ₩138,637 | ₩138,637 | ₩137,265 | ₩138,275 | -0.26% | 27만 |
|---|
| 2025.10.30 | ₩137,914 | ₩138,757 | ₩137,352 | ₩137,445 | -0.34% | 39.6만 |
|---|
| 2025.10.29 | ₩138,851 | ₩139,708 | ₩138,202 | ₩138,851 | 0.00% | 28.9만 |
|---|
| 2025.10.28 | ₩138,904 | ₩139,145 | ₩138,087 | ₩138,128 | -0.56% | 16.8만 |
|---|
| 2025.10.27 | ₩138,878 | ₩138,878 | ₩137,967 | ₩138,556 | -0.23% | 34.7만 |
|---|
| 2025.10.24 | ₩137,164 | ₩137,633 | ₩136,977 | ₩137,512 | +0.25% | 26.1만 |
|---|
| 2025.10.23 | ₩134,621 | ₩135,866 | ₩134,474 | ₩135,504 | +0.66% | 25.1만 |
|---|
| 2025.10.22 | ₩135,960 | ₩136,214 | ₩133,095 | ₩134,393 | -1.15% | 102.4만 |
|---|
| 2025.10.21 | ₩137,258 | ₩137,258 | ₩136,214 | ₩136,401 | -0.62% | 46.2만 |
|---|
| 2025.10.20 | ₩137,285 | ₩137,941 | ₩136,977 | ₩137,318 | +0.02% | 48.6만 |
|---|
| 2025.10.17 | ₩135,986 | ₩136,763 | ₩135,304 | ₩136,281 | +0.22% | 59.6만 |
|---|
| 2025.10.16 | ₩139,052 | ₩139,145 | ₩136,763 | ₩136,890 | -1.55% | 60.9만 |
|---|
| 2025.10.15 | ₩138,864 | ₩139,252 | ₩137,258 | ₩138,449 | -0.30% | 71.4만 |
|---|
| 2025.10.14 | ₩136,134 | ₩138,302 | ₩135,009 | ₩137,579 | +1.06% | 48.1만 |
|---|
| 2025.10.13 | ₩136,723 | ₩137,552 | ₩136,093 | ₩137,084 | +0.26% | 29.8만 |
|---|
| 2025.10.10 | ₩137,486 | ₩137,901 | ₩134,327 | ₩134,367 | -2.27% | 29.9만 |
|---|