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 | ₩150,078 | ₩150,668 | ₩149,515 | ₩150,252 | +0.12% | 142.2만 |
| 2026.10.08 | ₩150,735 | ₩150,735 | ₩148,643 | ₩149,032 | -1.13% | 62.1만 |
| 2026.10.07 | ₩152,184 | ₩152,184 | ₩151,030 | ₩151,151 | -0.68% | 75만 |
| 2026.10.06 | ₩153,270 | ₩153,726 | ₩152,975 | ₩153,217 | -0.03% | 64.1만 |
| 2026.10.05 | ₩152,720 | ₩152,868 | ₩151,873 | ₩152,627 | -0.06% | 75.3만 |
| 2026.10.02 | ₩152,305 | ₩153,176 | ₩152,103 | ₩152,506 | +0.13% | 25.5만 |
| 2026.10.01 | ₩151,352 | ₩151,688 | ₩150,480 | ₩151,366 | +0.01% | 47.1만 |
| 2026.09.30 | ₩152,399 | ₩152,707 | ₩151,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,480 |
| -0.60% |
| 42.1만 |
| 2026.09.29 | ₩152,197 | ₩152,559 | ₩151,433 | ₩151,768 | -0.28% | 54.3만 |
|---|
| 2026.09.28 | ₩152,197 | ₩152,224 | ₩150,990 | ₩151,486 | -0.47% | 33.6만 |
|---|
| 2026.09.25 | ₩153,834 | ₩153,834 | ₩152,694 | ₩153,029 | -0.52% | 172.4만 |
|---|
| 2026.09.24 | ₩152,734 | ₩153,767 | ₩152,452 | ₩153,069 | +0.22% | 36.3만 |
|---|
| 2026.09.23 | ₩154,625 | ₩154,826 | ₩152,989 | ₩153,190 | -0.93% | 63.3만 |
|---|
| 2026.09.22 | ₩153,954 | ₩155,229 | ₩153,941 | ₩154,826 | +0.57% | 151.7만 |
|---|
| 2026.09.21 | ₩153,351 | ₩154,464 | ₩152,948 | ₩154,209 | +0.56% | 32.7만 |
|---|
| 2026.09.18 | ₩152,036 | ₩152,330 | ₩150,983 | ₩152,170 | +0.09% | 29.5만 |
|---|
| 2026.09.17 | ₩152,184 | ₩152,184 | ₩151,071 | ₩151,688 | -0.33% | 117.2만 |
|---|
| 2026.09.16 | ₩150,226 | ₩151,312 | ₩149,394 | ₩150,226 | 0.00% | 24.4만 |
|---|
| 2026.09.15 | ₩151,218 | ₩151,218 | ₩149,689 | ₩149,770 | -0.96% | 25.8만 |
|---|
| 2026.09.14 | ₩150,869 | ₩151,942 | ₩150,668 | ₩151,138 | +0.18% | 66만 |
|---|
| 2026.09.11 | ₩153,740 | ₩153,740 | ₩152,922 | ₩153,123 | -0.40% | 80.9만 |
|---|
| 2026.09.10 | ₩154,236 | ₩154,960 | ₩152,774 | ₩152,828 | -0.91% | 58.3만 |
|---|
| 2026.09.09 | ₩155,738 | ₩156,033 | ₩154,866 | ₩155,001 | -0.47% | 33.6만 |
|---|
| 2026.09.08 | ₩154,491 | ₩156,503 | ₩154,431 | ₩155,712 | +0.79% | 61.9만 |
|---|
| 2026.09.04 | ₩153,056 | ₩154,008 | ₩152,922 | ₩153,954 | +0.59% | 67.8만 |
|---|
| 2026.09.03 | ₩151,969 | ₩153,033 | ₩151,312 | ₩152,948 | +0.64% | 79.1만 |
|---|
| 2026.09.02 | ₩150,708 | ₩151,393 | ₩150,038 | ₩151,325 | +0.41% | 115만 |
|---|
| 2026.09.01 | ₩151,473 | ₩151,701 | ₩150,433 | ₩150,749 | -0.48% | 42.2만 |
|---|
| 2026.08.31 | ₩152,895 | ₩153,069 | ₩152,211 | ₩152,694 | -0.13% | 19.7만 |
|---|
| 2026.08.28 | ₩155,108 | ₩155,162 | ₩153,002 | ₩153,244 | -1.20% | 14.6만 |
|---|
| 2026.08.27 | ₩156,033 | ₩156,087 | ₩155,121 | ₩155,819 | -0.14% | 69.1만 |
|---|
| 2026.08.26 | ₩154,504 | ₩155,631 | ₩154,504 | ₩154,920 | +0.27% | 10.4만 |
|---|
| 2026.08.25 | ₩154,410 | ₩155,450 | ₩154,142 | ₩155,376 | +0.63% | 40.7만 |
|---|
| 2026.08.24 | ₩154,276 | ₩154,330 | ₩153,016 | ₩153,874 | -0.26% | 51.3만 |
|---|
| 2026.08.21 | ₩155,725 | ₩156,100 | ₩154,732 | ₩155,403 | -0.21% | 42.9만 |
|---|
| 2026.08.20 | ₩155,001 | ₩155,276 | ₩154,397 | ₩155,081 | +0.05% | 60.1만 |
|---|
| 2026.08.19 | ₩156,248 | ₩156,248 | ₩154,102 | ₩155,376 | -0.56% | 38.2만 |
|---|
| 2026.08.18 | ₩157,951 | ₩158,743 | ₩156,127 | ₩156,154 | -1.14% | 88.4만 |
|---|
| 2026.08.17 | ₩159,870 | ₩160,285 | ₩159,414 | ₩159,776 | -0.06% | 74.2만 |
|---|
| 2026.08.14 | ₩158,944 | ₩159,870 | ₩158,783 | ₩159,642 | +0.44% | 68.3만 |
|---|
| 2026.08.13 | ₩158,434 | ₩160,138 | ₩158,408 | ₩158,984 | +0.35% | 105.5만 |
|---|
| 2026.08.12 | ₩157,442 | ₩158,850 | ₩157,147 | ₩158,676 | +0.78% | 77.7만 |
|---|
| 2026.08.11 | ₩154,934 | ₩155,202 | ₩154,545 | ₩154,799 | -0.09% | 38.1만 |
|---|
| 2026.08.10 | ₩155,148 | ₩155,618 | ₩154,424 | ₩154,437 | -0.46% | 27.9만 |
|---|
| 2026.08.07 | ₩155,336 | ₩155,416 | ₩153,928 | ₩155,202 | -0.09% | 36만 |
|---|
| 2026.08.06 | ₩154,035 | ₩155,577 | ₩153,284 | ₩153,646 | -0.25% | 82.8만 |
|---|
| 2026.08.05 | ₩157,200 | ₩157,670 | ₩155,644 | ₩155,712 | -0.95% | 50.9만 |
|---|
| 2026.08.04 | ₩155,913 | ₩157,643 | ₩155,591 | ₩157,093 | +0.76% | 27.7만 |
|---|
| 2026.08.03 | ₩151,527 | ₩154,866 | ₩150,621 | ₩154,397 | +1.89% | 118.4만 |
|---|
| 2026.07.31 | ₩154,330 | ₩154,840 | ₩151,299 | ₩151,875 | -1.59% | 49.4만 |
|---|
| 2026.07.30 | ₩149,609 | ₩152,110 | ₩149,508 | ₩152,077 | +1.65% | 46.3만 |
|---|
| 2026.07.29 | ₩150,118 | ₩150,246 | ₩147,047 | ₩147,114 | -2.00% | 19.8만 |
|---|
| 2026.07.28 | ₩150,883 | ₩150,883 | ₩148,415 | ₩150,038 | -0.56% | 25만 |
|---|
| 2026.07.27 | ₩153,485 | ₩153,646 | ₩150,843 | ₩152,157 | -0.87% | 17.8만 |
|---|
| 2026.07.24 | ₩155,229 | ₩155,255 | ₩152,412 | ₩152,573 | -1.71% | 30.8만 |
|---|
| 2026.07.23 | ₩155,282 | ₩156,878 | ₩155,014 | ₩155,457 | +0.11% | 20.6만 |
|---|
| 2026.07.22 | ₩155,859 | ₩157,536 | ₩155,859 | ₩156,275 | +0.27% | 152.6만 |
|---|
| 2026.07.21 | ₩154,652 | ₩156,717 | ₩154,571 | ₩156,557 | +1.23% | 66.9만 |
|---|
| 2026.07.20 | ₩153,686 | ₩154,397 | ₩153,056 | ₩153,123 | -0.37% | 61.8만 |
|---|
| 2026.07.17 | ₩150,749 | ₩153,384 | ₩150,239 | ₩152,559 | +1.20% | 43.1만 |
|---|
| 2026.07.16 | ₩154,397 | ₩154,558 | ₩151,983 | ₩152,439 | -1.27% | 36.5만 |
|---|
| 2026.07.15 | ₩157,241 | ₩157,348 | ₩154,317 | ₩155,591 | -1.05% | 124.5만 |
|---|
| 2026.07.14 | ₩157,442 | ₩157,737 | ₩156,181 | ₩156,355 | -0.69% | 61.1만 |
|---|
| 2026.07.13 | ₩156,972 | ₩157,589 | ₩155,658 | ₩156,100 | -0.56% | 35.6만 |
|---|
| 2026.07.10 | ₩158,904 | ₩159,051 | ₩157,348 | ₩158,166 | -0.46% | 48.5만 |
|---|
| 2026.07.09 | ₩158,676 | ₩159,776 | ₩158,595 | ₩159,025 | +0.22% | 56.3만 |
|---|
| 2026.07.08 | ₩155,537 | ₩157,214 | ₩155,349 | ₩157,039 | +0.97% | 95.5만 |
|---|
| 2026.07.07 | ₩157,428 | ₩157,911 | ₩155,416 | ₩155,993 | -0.91% | 54.9만 |
|---|
| 2026.07.06 | ₩158,998 | ₩160,191 | ₩158,414 | ₩158,528 | -0.30% | 41.3만 |
|---|
| 2026.07.02 | ₩160,259 | ₩161,613 | ₩156,241 | ₩157,509 | -1.72% | 162.7만 |
|---|
| 2026.07.01 | ₩160,876 | ₩161,707 | ₩160,071 | ₩160,191 | -0.43% | 29.5만 |
|---|
| 2026.06.30 | ₩161,640 | ₩163,920 | ₩161,533 | ₩163,290 | +1.02% | 39.8만 |
|---|
| 2026.06.29 | ₩160,768 | ₩162,203 | ₩158,247 | ₩162,042 | +0.79% | 37.7만 |
|---|
| 2026.06.26 | ₩159,829 | ₩161,211 | ₩159,004 | ₩159,360 | -0.29% | 25.4만 |
|---|
| 2026.06.25 | ₩165,087 | ₩165,087 | ₩161,291 | ₩162,351 | -1.66% | 64.9만 |
|---|
| 2026.06.24 | ₩163,732 | ₩163,732 | ₩160,379 | ₩161,707 | -1.24% | 61.4만 |
|---|
| 2026.06.23 | ₩161,989 | ₩165,087 | ₩161,506 | ₩163,437 | +0.89% | 90.2만 |
|---|
| 2026.06.22 | ₩167,958 | ₩169,755 | ₩166,160 | ₩166,683 | -0.76% | 62.2만 |
|---|
| 2026.06.18 | ₩168,132 | ₩168,400 | ₩166,017 | ₩166,657 | -0.88% | 73.9만 |
|---|
| 2026.06.17 | ₩165,409 | ₩167,917 | ₩164,752 | ₩164,940 | -0.28% | 140.5만 |
|---|
| 2026.06.16 | ₩165,557 | ₩167,622 | ₩164,497 | ₩164,658 | -0.54% | 104.5만 |
|---|
| 2026.06.15 | ₩164,054 | ₩165,443 | ₩163,961 | ₩165,221 | +0.71% | 104만 |
|---|
| 2026.06.12 | ₩159,266 | ₩161,218 | ₩158,367 | ₩160,621 | +0.85% | 92.7만 |
|---|
| 2026.06.11 | ₩155,510 | ₩158,756 | ₩155,188 | ₩158,475 | +1.91% | 285.1만 |
|---|
| 2026.06.10 | ₩156,235 | ₩158,568 | ₩154,960 | ₩154,987 | -0.80% | 53.7만 |
|---|
| 2026.06.09 | ₩160,205 | ₩160,902 | ₩153,539 | ₩157,428 | -1.73% | 117.5만 |
|---|
| 2026.06.08 | ₩160,084 | ₩160,084 | ₩158,260 | ₩158,609 | -0.92% | 43.6만 |
|---|
| 2026.06.05 | ₩162,284 | ₩162,284 | ₩156,799 | ₩157,804 | -2.76% | 70.8만 |
|---|
| 2026.06.04 | ₩162,807 | ₩165,368 | ₩162,431 | ₩164,712 | +1.17% | 75.9만 |
|---|
| 2026.06.03 | ₩165,999 | ₩166,496 | ₩164,336 | ₩164,571 | -0.86% | 117.5만 |
|---|
| 2026.06.02 | ₩165,570 | ₩166,616 | ₩165,201 | ₩166,187 | +0.37% | 48.5만 |
|---|
| 2026.06.01 | ₩161,801 | ₩165,288 | ₩161,506 | ₩164,484 | +1.66% | 78.2만 |
|---|
| 2026.05.29 | ₩162,311 | ₩162,311 | ₩160,118 | ₩161,868 | -0.27% | 93.4만 |
|---|
| 2026.05.28 | ₩161,868 | ₩162,431 | ₩160,607 | ₩161,506 | -0.22% | 206.2만 |
|---|
| 2026.05.27 | ₩161,278 | ₩161,332 | ₩159,467 | ₩160,876 | -0.25% | 25.3만 |
|---|
| 2026.05.26 | ₩160,674 | ₩161,399 | ₩160,178 | ₩160,822 | +0.09% | 72.2만 |
|---|
| 2026.05.22 | ₩158,595 | ₩159,320 | ₩158,320 | ₩158,783 | +0.12% | 38만 |
|---|
| 2026.05.21 | ₩155,510 | ₩158,481 | ₩155,443 | ₩158,260 | +1.77% | 45.9만 |
|---|
| 2026.05.20 | ₩154,706 | ₩155,551 | ₩153,874 | ₩155,014 | +0.20% | 49.5만 |
|---|
| 2026.05.19 | ₩153,230 | ₩154,236 | ₩151,842 | ₩153,767 | +0.35% | 120.7만 |
|---|
| 2026.05.18 | ₩157,227 | ₩157,469 | ₩153,217 | ₩154,732 | -1.59% | 67.4만 |
|---|
| 2026.05.15 | ₩157,536 | ₩158,032 | ₩156,785 | ₩157,187 | -0.22% | 48.5만 |
|---|
| 2026.05.14 | ₩158,689 | ₩160,567 | ₩158,300 | ₩159,856 | +0.74% | 105.8만 |
|---|
| 2026.05.13 | ₩158,260 | ₩159,642 | ₩156,865 | ₩159,105 | +0.53% | 112.2만 |
|---|
| 2026.05.12 | ₩157,791 | ₩158,112 | ₩154,511 | ₩156,878 | -0.58% | 56.8만 |
|---|
| 2026.05.11 | ₩156,946 | ₩159,668 | ₩156,946 | ₩158,904 | +1.25% | 47만 |
|---|
| 2026.05.08 | ₩157,080 | ₩157,147 | ₩155,832 | ₩156,610 | -0.30% | 59.8만 |
|---|
| 2026.05.07 | ₩158,314 | ₩158,461 | ₩155,162 | ₩156,194 | -1.34% | 86.2만 |
|---|
| 2026.05.06 | ₩156,758 | ₩158,837 | ₩155,832 | ₩158,662 | +1.22% | 205.9만 |
|---|
| 2026.05.05 | ₩154,545 | ₩155,752 | ₩154,236 | ₩155,470 | +0.60% | 124.3만 |
|---|
| 2026.05.04 | ₩152,841 | ₩154,075 | ₩152,841 | ₩153,740 | +0.59% | 99.6만 |
|---|
| 2026.05.01 | ₩151,017 | ₩152,828 | ₩150,950 | ₩152,358 | +0.89% | 63.6만 |
|---|
| 2026.04.30 | ₩150,199 | ₩151,405 | ₩149,669 | ₩151,178 | +0.65% | 93.5만 |
|---|
| 2026.04.29 | ₩149,233 | ₩149,582 | ₩148,515 | ₩149,126 | -0.07% | 82.5만 |
|---|
| 2026.04.28 | ₩148,549 | ₩149,233 | ₩146,946 | ₩147,677 | -0.59% | 79.4만 |
|---|
| 2026.04.27 | ₩150,440 | ₩150,494 | ₩149,374 | ₩150,159 | -0.19% | 69.7만 |
|---|
| 2026.04.24 | ₩150,990 | ₩151,366 | ₩149,770 | ₩150,480 | -0.34% | 99.6만 |
|---|
| 2026.04.23 | ₩150,105 | ₩151,446 | ₩148,911 | ₩150,239 | +0.09% | 81.7만 |
|---|
| 2026.04.22 | ₩150,480 | ₩150,829 | ₩149,877 | ₩150,668 | +0.12% | 77.1만 |
|---|
| 2026.04.21 | ₩150,910 | ₩151,124 | ₩148,925 | ₩149,314 | -1.06% | 141.1만 |
|---|
| 2026.04.20 | ₩149,850 | ₩150,869 | ₩149,488 | ₩150,695 | +0.56% | 132.9만 |
|---|
| 2026.04.17 | ₩150,199 | ₩151,030 | ₩149,736 | ₩150,306 | +0.07% | 187.4만 |
|---|
| 2026.04.16 | ₩148,348 | ₩149,407 | ₩147,986 | ₩149,153 | +0.54% | 110.7만 |
|---|
| 2026.04.15 | ₩147,570 | ₩148,033 | ₩146,524 | ₩147,959 | +0.26% | 79.2만 |
|---|
| 2026.04.14 | ₩147,275 | ₩147,480 | ₩146,094 | ₩147,275 | 0.00% | 86.4만 |
|---|
| 2026.04.13 | ₩144,042 | ₩145,840 | ₩143,747 | ₩145,652 | +1.12% | 77.9만 |
|---|
| 2026.04.10 | ₩145,169 | ₩145,397 | ₩144,082 | ₩144,378 | -0.55% | 68.1만 |
|---|
| 2026.04.09 | ₩144,257 | ₩145,129 | ₩143,734 | ₩144,270 | +0.01% | 33.7만 |
|---|
| 2026.04.08 | ₩143,868 | ₩144,364 | ₩142,594 | ₩144,042 | +0.12% | 79.8만 |
|---|
| 2026.04.07 | ₩139,106 | ₩140,220 | ₩138,489 | ₩140,206 | +0.79% | 27.2만 |
|---|
| 2026.04.06 | ₩139,683 | ₩140,213 | ₩138,999 | ₩139,415 | -0.19% | 68.3만 |
|---|
| 2026.04.02 | ₩136,021 | ₩139,462 | ₩136,021 | ₩139,348 | +2.45% | 84만 |
|---|
| 2026.04.01 | ₩137,497 | ₩138,731 | ₩137,228 | ₩137,912 | +0.30% | 116.1만 |
|---|
| 2026.03.31 | ₩134,358 | ₩136,739 | ₩133,969 | ₩136,531 | +1.62% | 99.7만 |
|---|
| 2026.03.30 | ₩136,370 | ₩136,450 | ₩132,440 | ₩132,990 | -2.48% | 116.4만 |
|---|
| 2026.03.27 | ₩136,625 | ₩136,906 | ₩134,988 | ₩135,257 | -1.00% | 42.1만 |
|---|
| 2026.03.26 | ₩138,918 | ₩139,173 | ₩136,725 | ₩136,813 | -1.52% | 44.2만 |
|---|
| 2026.03.25 | ₩139,884 | ₩140,566 | ₩139,401 | ₩139,924 | +0.03% | 46.8만 |
|---|
| 2026.03.24 | ₩138,248 | ₩139,401 | ₩137,919 | ₩139,039 | +0.57% | 41.5만 |
|---|
| 2026.03.23 | ₩138,529 | ₩140,085 | ₩137,993 | ₩138,369 | -0.12% | 106만 |
|---|
| 2026.03.20 | ₩140,367 | ₩140,367 | ₩136,652 | ₩137,430 | -2.09% | 42.9만 |
|---|
| 2026.03.19 | ₩138,342 | ₩140,877 | ₩137,993 | ₩140,555 | +1.60% | 63.5만 |
|---|
| 2026.03.18 | ₩140,354 | ₩141,105 | ₩139,737 | ₩139,804 | -0.39% | 59.4만 |
|---|
| 2026.03.17 | ₩138,972 | ₩140,273 | ₩138,825 | ₩140,059 | +0.78% | 44.8만 |
|---|
| 2026.03.16 | ₩139,120 | ₩139,797 | ₩138,878 | ₩139,173 | +0.04% | 100.6만 |
|---|
| 2026.03.13 | ₩138,033 | ₩138,972 | ₩137,135 | ₩137,349 | -0.50% | 111만 |
|---|
| 2026.03.12 | ₩138,489 | ₩138,744 | ₩136,678 | ₩136,853 | -1.18% | 264.5만 |
|---|
| 2026.03.11 | ₩139,227 | ₩139,991 | ₩138,865 | ₩139,629 | +0.29% | 19.7만 |
|---|
| 2026.03.10 | ₩138,677 | ₩140,193 | ₩138,677 | ₩138,825 | +0.11% | 33.9만 |
|---|
| 2026.03.09 | ₩135,364 | ₩138,469 | ₩135,364 | ₩138,395 | +2.24% | 45.9만 |
|---|
| 2026.03.06 | ₩137,161 | ₩137,926 | ₩135,605 | ₩135,847 | -0.96% | 46.7만 |
|---|
| 2026.03.05 | ₩139,160 | ₩139,831 | ₩137,255 | ₩138,570 | -0.42% | 21.2만 |
|---|
| 2026.03.04 | ₩139,817 | ₩140,193 | ₩138,949 | ₩140,059 | +0.17% | 25.2만 |
|---|
| 2026.03.03 | ₩139,106 | ₩139,804 | ₩137,003 | ₩138,570 | -0.39% | 71.6만 |
|---|
| 2026.03.02 | ₩139,535 | ₩141,682 | ₩139,535 | ₩141,655 | +1.52% | 117.9만 |
|---|
| 2026.02.27 | ₩140,152 | ₩141,091 | ₩139,535 | ₩140,541 | +0.28% | 25.6만 |
|---|
| 2026.02.26 | ₩141,842 | ₩141,842 | ₩139,991 | ₩141,360 | -0.34% | 110.2만 |
|---|
| 2026.02.25 | ₩141,749 | ₩142,258 | ₩141,400 | ₩141,762 | +0.01% | 76.4만 |
|---|
| 2026.02.24 | ₩140,246 | ₩140,948 | ₩139,616 | ₩140,702 | +0.33% | 76.8만 |
|---|
| 2026.02.23 | ₩140,890 | ₩141,058 | ₩139,535 | ₩139,991 | -0.64% | 157.4만 |
|---|
| 2026.02.20 | ₩140,863 | ₩142,044 | ₩140,608 | ₩140,904 | +0.03% | 49.6만 |
|---|
| 2026.02.19 | ₩140,850 | ₩141,185 | ₩139,871 | ₩141,185 | +0.24% | 17.6만 |
|---|
| 2026.02.18 | ₩140,984 | ₩141,829 | ₩140,474 | ₩140,971 | -0.01% | 41.4만 |
|---|
| 2026.02.17 | ₩139,991 | ₩141,138 | ₩139,294 | ₩140,582 | +0.42% | 49만 |
|---|
| 2026.02.13 | ₩139,763 | ₩141,118 | ₩138,516 | ₩140,474 | +0.51% | 61.1만 |
|---|
| 2026.02.12 | ₩140,622 | ₩141,132 | ₩139,023 | ₩139,281 | -0.95% | 163.4만 |
|---|
| 2026.02.11 | ₩141,373 | ₩141,521 | ₩138,986 | ₩140,032 | -0.95% | 137.1만 |
|---|
| 2026.02.10 | ₩141,266 | ₩141,306 | ₩140,287 | ₩140,407 | -0.61% | 27.2만 |
|---|
| 2026.02.09 | ₩139,656 | ₩141,467 | ₩139,442 | ₩141,065 | +1.01% | 23.8만 |
|---|
| 2026.02.06 | ₩137,778 | ₩140,045 | ₩137,363 | ₩140,045 | +1.65% | 67만 |
|---|
| 2026.02.05 | ₩136,813 | ₩137,912 | ₩135,538 | ₩135,860 | -0.70% | 147.7만 |
|---|
| 2026.02.04 | ₩140,233 | ₩140,501 | ₩136,115 | ₩137,886 | -1.67% | 178.4만 |
|---|
| 2026.02.03 | ₩140,139 | ₩141,205 | ₩138,301 | ₩139,911 | -0.16% | 85.1만 |
|---|
| 2026.02.02 | ₩138,006 | ₩140,126 | ₩138,006 | ₩139,468 | +1.06% | 126.6만 |
|---|
| 2026.01.30 | ₩140,769 | ₩141,440 | ₩138,254 | ₩138,851 | -1.36% | 106.6만 |
|---|
| 2026.01.29 | ₩142,178 | ₩142,178 | ₩139,683 | ₩140,944 | -0.87% | 146.7만 |
|---|
| 2026.01.28 | ₩141,722 | ₩142,607 | ₩141,494 | ₩142,057 | +0.24% | 173.4만 |
|---|
| 2026.01.27 | ₩139,522 | ₩141,024 | ₩139,415 | ₩140,837 | +0.94% | 112.4만 |
|---|
| 2026.01.26 | ₩139,321 | ₩139,978 | ₩138,858 | ₩139,012 | -0.22% | 103.7만 |
|---|
| 2026.01.23 | ₩139,415 | ₩139,569 | ₩138,288 | ₩139,200 | -0.15% | 92.5만 |
|---|
| 2026.01.22 | ₩139,750 | ₩140,049 | ₩139,059 | ₩139,401 | -0.25% | 58.2만 |
|---|
| 2026.01.21 | ₩138,503 | ₩139,187 | ₩137,389 | ₩138,892 | +0.28% | 123.5만 |
|---|
| 2026.01.20 | ₩137,389 | ₩138,543 | ₩137,081 | ₩137,899 | +0.37% | 78만 |
|---|
| 2026.01.16 | ₩139,026 | ₩139,133 | ₩138,087 | ₩138,851 | -0.13% | 46.7만 |
|---|
| 2026.01.15 | ₩138,516 | ₩139,214 | ₩138,154 | ₩138,315 | -0.15% | 82.2만 |
|---|
| 2026.01.14 | ₩137,832 | ₩137,912 | ₩137,135 | ₩137,792 | -0.03% | 72.3만 |
|---|
| 2026.01.13 | ₩137,698 | ₩138,114 | ₩137,477 | ₩137,993 | +0.21% | 43.7만 |
|---|
| 2026.01.12 | ₩136,115 | ₩137,752 | ₩136,088 | ₩137,658 | +1.13% | 18.1만 |
|---|
| 2026.01.09 | ₩135,968 | ₩136,665 | ₩135,954 | ₩136,343 | +0.28% | 49.4만 |
|---|
| 2026.01.08 | ₩136,383 | ₩136,383 | ₩135,592 | ₩135,740 | -0.47% | 75.4만 |
|---|
| 2026.01.07 | ₩136,732 | ₩136,906 | ₩135,914 | ₩136,303 | -0.31% | 123.2만 |
|---|
| 2026.01.06 | ₩135,498 | ₩137,242 | ₩135,297 | ₩137,054 | +1.15% | 24.4만 |
|---|
| 2026.01.05 | ₩134,975 | ₩135,485 | ₩134,278 | ₩135,377 | +0.30% | 61.7만 |
|---|
| 2026.01.02 | ₩132,842 | ₩134,324 | ₩132,695 | ₩134,170 | +1.00% | 38.2만 |
|---|
| 2025.12.31 | ₩132,574 | ₩132,655 | ₩132,038 | ₩132,118 | -0.34% | 15만 |
|---|
| 2025.12.30 | ₩133,204 | ₩133,231 | ₩132,588 | ₩132,601 | -0.45% | 35.8만 |
|---|
| 2025.12.29 | ₩133,164 | ₩133,661 | ₩132,816 | ₩133,030 | -0.10% | 39.5만 |
|---|
| 2025.12.26 | ₩134,237 | ₩134,237 | ₩133,258 | ₩133,661 | -0.43% | 20.5만 |
|---|
| 2025.12.24 | ₩133,956 | ₩134,050 | ₩133,741 | ₩133,956 | 0.00% | 30만 |
|---|
| 2025.12.23 | ₩134,170 | ₩134,244 | ₩133,661 | ₩133,969 | -0.15% | 108.6만 |
|---|
| 2025.12.22 | ₩134,398 | ₩134,774 | ₩134,103 | ₩134,425 | +0.02% | 58.6만 |
|---|
| 2025.12.19 | ₩131,742 | ₩133,607 | ₩131,742 | ₩133,365 | +1.23% | 41만 |
|---|
| 2025.12.18 | ₩131,863 | ₩132,279 | ₩131,407 | ₩131,662 | -0.15% | 71.1만 |
|---|
| 2025.12.17 | ₩132,199 | ₩132,494 | ₩130,280 | ₩130,374 | -1.38% | 74.7만 |
|---|
| 2025.12.16 | ₩131,394 | ₩132,185 | ₩131,099 | ₩131,729 | +0.26% | 168.4만 |
|---|
| 2025.12.15 | ₩133,996 | ₩134,003 | ₩131,910 | ₩132,051 | -1.45% | 71.9만 |
|---|
| 2025.12.12 | ₩134,948 | ₩135,284 | ₩133,070 | ₩133,500 | -1.07% | 67.7만 |
|---|
| 2025.12.11 | ₩134,371 | ₩135,284 | ₩133,392 | ₩135,190 | +0.61% | 80.4만 |
|---|
| 2025.12.10 | ₩134,251 | ₩135,184 | ₩133,942 | ₩134,479 | +0.17% | 48.7만 |
|---|
| 2025.12.09 | ₩134,023 | ₩135,136 | ₩133,915 | ₩134,439 | +0.31% | 34.2만 |
|---|
| 2025.12.08 | ₩134,465 | ₩134,488 | ₩133,687 | ₩134,358 | -0.08% | 17.5만 |
|---|
| 2025.12.05 | ₩134,586 | ₩134,586 | ₩133,956 | ₩134,123 | -0.34% | 76.1만 |
|---|
| 2025.12.04 | ₩133,339 | ₩134,532 | ₩133,137 | ₩134,532 | +0.90% | 81.4만 |
|---|
| 2025.12.03 | ₩132,789 | ₩133,446 | ₩132,152 | ₩133,446 | +0.49% | 33.4만 |
|---|
| 2025.12.02 | ₩133,835 | ₩134,090 | ₩132,641 | ₩132,789 | -0.78% | 62.1만 |
|---|
| 2025.12.01 | ₩133,674 | ₩134,076 | ₩133,164 | ₩133,419 | -0.19% | 33.2만 |
|---|
| 2025.11.28 | ₩133,956 | ₩134,693 | ₩133,862 | ₩134,599 | +0.48% | 11.1만 |
|---|
| 2025.11.26 | ₩132,869 | ₩133,915 | ₩132,494 | ₩133,553 | +0.51% | 20만 |
|---|
| 2025.11.25 | ₩131,582 | ₩132,326 | ₩130,267 | ₩132,185 | +0.46% | 64.4만 |
|---|
| 2025.11.24 | ₩129,570 | ₩131,595 | ₩129,570 | ₩131,300 | +1.34% | 81.3만 |
|---|
| 2025.11.21 | ₩128,684 | ₩129,194 | ₩126,632 | ₩128,590 | -0.07% | 147.8만 |
|---|
| 2025.11.20 | ₩132,775 | ₩133,204 | ₩128,362 | ₩128,510 | -3.21% | 125.4만 |
|---|
| 2025.11.19 | ₩131,260 | ₩132,412 | ₩130,480 | ₩131,085 | -0.13% | 72.3만 |
|---|
| 2025.11.18 | ₩130,401 | ₩131,903 | ₩129,999 | ₩130,911 | +0.39% | 195.7만 |
|---|
| 2025.11.17 | ₩131,300 | ₩132,333 | ₩130,187 | ₩130,978 | -0.25% | 68.7만 |
|---|
| 2025.11.14 | ₩130,012 | ₩132,950 | ₩129,945 | ₩131,582 | +1.21% | 106.1만 |
|---|
| 2025.11.13 | ₩135,082 | ₩135,082 | ₩131,689 | ₩132,306 | -2.06% | 150.5만 |
|---|
| 2025.11.12 | ₩137,161 | ₩137,309 | ₩135,538 | ₩135,981 | -0.86% | 35.5만 |
|---|
| 2025.11.11 | ₩137,389 | ₩137,430 | ₩136,477 | ₩136,759 | -0.46% | 34.1만 |
|---|
| 2025.11.10 | ₩137,899 | ₩138,556 | ₩137,000 | ₩137,564 | -0.24% | 33.1만 |
|---|
| 2025.11.07 | ₩134,452 | ₩136,544 | ₩133,607 | ₩136,397 | +1.45% | 44.1만 |
|---|
| 2025.11.06 | ₩137,926 | ₩138,181 | ₩135,823 | ₩135,954 | -1.43% | 46.7만 |
|---|
| 2025.11.05 | ₩136,705 | ₩138,342 | ₩136,585 | ₩137,966 | +0.92% | 50.8만 |
|---|
| 2025.11.04 | ₩136,571 | ₩137,899 | ₩135,914 | ₩136,102 | -0.34% | 79.6만 |
|---|
| 2025.11.03 | ₩139,535 | ₩139,549 | ₩137,926 | ₩138,999 | -0.38% | 83.6만 |
|---|
| 2025.10.31 | ₩138,918 | ₩138,918 | ₩137,544 | ₩138,556 | -0.26% | 27만 |
|---|
| 2025.10.30 | ₩138,194 | ₩139,039 | ₩137,631 | ₩137,725 | -0.34% | 39.6만 |
|---|
| 2025.10.29 | ₩139,133 | ₩139,991 | ₩138,483 | ₩139,133 | 0.00% | 28.9만 |
|---|
| 2025.10.28 | ₩139,187 | ₩139,428 | ₩138,367 | ₩138,409 | -0.56% | 16.8만 |
|---|
| 2025.10.27 | ₩139,160 | ₩139,160 | ₩138,248 | ₩138,838 | -0.23% | 34.7만 |
|---|
| 2025.10.24 | ₩137,443 | ₩137,912 | ₩137,255 | ₩137,792 | +0.25% | 26.1만 |
|---|
| 2025.10.23 | ₩134,895 | ₩136,142 | ₩134,747 | ₩135,780 | +0.66% | 25.1만 |
|---|
| 2025.10.22 | ₩136,236 | ₩136,491 | ₩133,365 | ₩134,667 | -1.15% | 102.4만 |
|---|
| 2025.10.21 | ₩137,537 | ₩137,537 | ₩136,491 | ₩136,678 | -0.62% | 46.2만 |
|---|
| 2025.10.20 | ₩137,564 | ₩138,221 | ₩137,255 | ₩137,597 | +0.02% | 48.6만 |
|---|
| 2025.10.17 | ₩136,263 | ₩137,041 | ₩135,579 | ₩136,558 | +0.22% | 59.6만 |
|---|
| 2025.10.16 | ₩139,334 | ₩139,428 | ₩137,041 | ₩137,168 | -1.55% | 60.9만 |
|---|
| 2025.10.15 | ₩139,146 | ₩139,535 | ₩137,537 | ₩138,731 | -0.30% | 71.4만 |
|---|
| 2025.10.14 | ₩136,410 | ₩138,583 | ₩135,284 | ₩137,859 | +1.06% | 48.1만 |
|---|
| 2025.10.13 | ₩137,000 | ₩137,832 | ₩136,370 | ₩137,363 | +0.26% | 29.8만 |
|---|
| 2025.10.10 | ₩137,765 | ₩138,181 | ₩134,599 | ₩134,640 | -2.27% | 29.9만 |
|---|