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 | ₩150,077 | ₩150,667 | ₩149,514 | ₩150,251 | +0.12% | 142.2만 |
| 2026.10.08 | ₩150,734 | ₩150,734 | ₩148,642 | ₩149,031 | -1.13% | 62.1만 |
| 2026.10.07 | ₩152,183 | ₩152,183 | ₩151,029 | ₩151,150 | -0.68% | 75만 |
| 2026.10.06 | ₩153,269 | ₩153,725 | ₩152,974 | ₩153,216 | -0.03% | 64.1만 |
| 2026.10.05 | ₩152,719 | ₩152,867 | ₩151,872 | ₩152,625 | -0.06% | 75.3만 |
| 2026.10.02 | ₩152,303 | ₩153,175 | ₩152,102 | ₩152,505 | +0.13% | 25.5만 |
| 2026.10.01 | ₩151,351 | ₩151,686 | ₩150,479 | ₩151,365 | +0.01% | 47.1만 |
| 2026.09.30 | ₩152,397 | ₩152,706 | ₩151,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,479 |
| -0.60% |
| 42.1만 |
| 2026.09.29 | ₩152,196 | ₩152,558 | ₩151,432 | ₩151,767 | -0.28% | 54.3만 |
|---|
| 2026.09.28 | ₩152,196 | ₩152,223 | ₩150,989 | ₩151,485 | -0.47% | 33.6만 |
|---|
| 2026.09.25 | ₩153,833 | ₩153,833 | ₩152,692 | ₩153,028 | -0.52% | 172.4만 |
|---|
| 2026.09.24 | ₩152,733 | ₩153,765 | ₩152,451 | ₩153,068 | +0.22% | 36.3만 |
|---|
| 2026.09.23 | ₩154,624 | ₩154,825 | ₩152,988 | ₩153,189 | -0.93% | 63.3만 |
|---|
| 2026.09.22 | ₩153,953 | ₩155,227 | ₩153,940 | ₩154,825 | +0.57% | 151.7만 |
|---|
| 2026.09.21 | ₩153,350 | ₩154,463 | ₩152,947 | ₩154,208 | +0.56% | 32.7만 |
|---|
| 2026.09.18 | ₩152,035 | ₩152,329 | ₩150,982 | ₩152,169 | +0.09% | 29.5만 |
|---|
| 2026.09.17 | ₩152,183 | ₩152,183 | ₩151,069 | ₩151,686 | -0.33% | 117.2만 |
|---|
| 2026.09.16 | ₩150,224 | ₩151,311 | ₩149,393 | ₩150,224 | 0.00% | 24.4만 |
|---|
| 2026.09.15 | ₩151,217 | ₩151,217 | ₩149,688 | ₩149,768 | -0.96% | 25.8만 |
|---|
| 2026.09.14 | ₩150,868 | ₩151,941 | ₩150,667 | ₩151,137 | +0.18% | 66만 |
|---|
| 2026.09.11 | ₩153,739 | ₩153,739 | ₩152,920 | ₩153,122 | -0.40% | 80.9만 |
|---|
| 2026.09.10 | ₩154,235 | ₩154,959 | ₩152,773 | ₩152,827 | -0.91% | 58.3만 |
|---|
| 2026.09.09 | ₩155,737 | ₩156,032 | ₩154,865 | ₩154,999 | -0.47% | 33.6만 |
|---|
| 2026.09.08 | ₩154,490 | ₩156,502 | ₩154,429 | ₩155,710 | +0.79% | 61.9만 |
|---|
| 2026.09.04 | ₩153,055 | ₩154,007 | ₩152,920 | ₩153,953 | +0.59% | 67.8만 |
|---|
| 2026.09.03 | ₩151,968 | ₩153,032 | ₩151,311 | ₩152,947 | +0.64% | 79.1만 |
|---|
| 2026.09.02 | ₩150,707 | ₩151,391 | ₩150,037 | ₩151,324 | +0.41% | 115만 |
|---|
| 2026.09.01 | ₩151,472 | ₩151,700 | ₩150,432 | ₩150,748 | -0.48% | 42.2만 |
|---|
| 2026.08.31 | ₩152,894 | ₩153,068 | ₩152,210 | ₩152,692 | -0.13% | 19.7만 |
|---|
| 2026.08.28 | ₩155,107 | ₩155,160 | ₩153,001 | ₩153,242 | -1.20% | 14.6만 |
|---|
| 2026.08.27 | ₩156,032 | ₩156,086 | ₩155,120 | ₩155,818 | -0.14% | 69.1만 |
|---|
| 2026.08.26 | ₩154,503 | ₩155,630 | ₩154,503 | ₩154,919 | +0.27% | 10.4만 |
|---|
| 2026.08.25 | ₩154,409 | ₩155,449 | ₩154,141 | ₩155,375 | +0.63% | 40.7만 |
|---|
| 2026.08.24 | ₩154,275 | ₩154,329 | ₩153,014 | ₩153,873 | -0.26% | 51.3만 |
|---|
| 2026.08.21 | ₩155,724 | ₩156,099 | ₩154,731 | ₩155,402 | -0.21% | 42.9만 |
|---|
| 2026.08.20 | ₩154,999 | ₩155,274 | ₩154,396 | ₩155,080 | +0.05% | 60.1만 |
|---|
| 2026.08.19 | ₩156,247 | ₩156,247 | ₩154,101 | ₩155,375 | -0.56% | 38.2만 |
|---|
| 2026.08.18 | ₩157,950 | ₩158,742 | ₩156,126 | ₩156,153 | -1.14% | 88.4만 |
|---|
| 2026.08.17 | ₩159,868 | ₩160,284 | ₩159,412 | ₩159,774 | -0.06% | 74.2만 |
|---|
| 2026.08.14 | ₩158,943 | ₩159,868 | ₩158,782 | ₩159,640 | +0.44% | 68.3만 |
|---|
| 2026.08.13 | ₩158,433 | ₩160,137 | ₩158,406 | ₩158,983 | +0.35% | 105.5만 |
|---|
| 2026.08.12 | ₩157,441 | ₩158,849 | ₩157,146 | ₩158,675 | +0.78% | 77.7만 |
|---|
| 2026.08.11 | ₩154,932 | ₩155,201 | ₩154,543 | ₩154,798 | -0.09% | 38.1만 |
|---|
| 2026.08.10 | ₩155,147 | ₩155,616 | ₩154,423 | ₩154,436 | -0.46% | 27.9만 |
|---|
| 2026.08.07 | ₩155,335 | ₩155,415 | ₩153,926 | ₩155,201 | -0.09% | 36만 |
|---|
| 2026.08.06 | ₩154,034 | ₩155,576 | ₩153,283 | ₩153,645 | -0.25% | 82.8만 |
|---|
| 2026.08.05 | ₩157,199 | ₩157,669 | ₩155,643 | ₩155,710 | -0.95% | 50.9만 |
|---|
| 2026.08.04 | ₩155,912 | ₩157,642 | ₩155,590 | ₩157,092 | +0.76% | 27.7만 |
|---|
| 2026.08.03 | ₩151,526 | ₩154,865 | ₩150,620 | ₩154,396 | +1.89% | 118.4만 |
|---|
| 2026.07.31 | ₩154,329 | ₩154,839 | ₩151,298 | ₩151,874 | -1.59% | 49.4만 |
|---|
| 2026.07.30 | ₩149,607 | ₩152,109 | ₩149,507 | ₩152,075 | +1.65% | 46.3만 |
|---|
| 2026.07.29 | ₩150,117 | ₩150,245 | ₩147,046 | ₩147,113 | -2.00% | 19.8만 |
|---|
| 2026.07.28 | ₩150,882 | ₩150,882 | ₩148,414 | ₩150,037 | -0.56% | 25만 |
|---|
| 2026.07.27 | ₩153,484 | ₩153,645 | ₩150,841 | ₩152,156 | -0.87% | 17.8만 |
|---|
| 2026.07.24 | ₩155,227 | ₩155,254 | ₩152,411 | ₩152,572 | -1.71% | 30.8만 |
|---|
| 2026.07.23 | ₩155,281 | ₩156,877 | ₩155,013 | ₩155,456 | +0.11% | 20.6만 |
|---|
| 2026.07.22 | ₩155,858 | ₩157,535 | ₩155,858 | ₩156,274 | +0.27% | 152.6만 |
|---|
| 2026.07.21 | ₩154,651 | ₩156,716 | ₩154,570 | ₩156,555 | +1.23% | 66.9만 |
|---|
| 2026.07.20 | ₩153,685 | ₩154,396 | ₩153,055 | ₩153,122 | -0.37% | 61.8만 |
|---|
| 2026.07.17 | ₩150,748 | ₩153,383 | ₩150,238 | ₩152,558 | +1.20% | 43.1만 |
|---|
| 2026.07.16 | ₩154,396 | ₩154,557 | ₩151,982 | ₩152,438 | -1.27% | 36.5만 |
|---|
| 2026.07.15 | ₩157,239 | ₩157,347 | ₩154,315 | ₩155,590 | -1.05% | 124.5만 |
|---|
| 2026.07.14 | ₩157,441 | ₩157,736 | ₩156,180 | ₩156,354 | -0.69% | 61.1만 |
|---|
| 2026.07.13 | ₩156,971 | ₩157,588 | ₩155,657 | ₩156,099 | -0.56% | 35.6만 |
|---|
| 2026.07.10 | ₩158,903 | ₩159,050 | ₩157,347 | ₩158,165 | -0.46% | 48.5만 |
|---|
| 2026.07.09 | ₩158,675 | ₩159,774 | ₩158,594 | ₩159,023 | +0.22% | 56.3만 |
|---|
| 2026.07.08 | ₩155,536 | ₩157,213 | ₩155,348 | ₩157,038 | +0.97% | 95.5만 |
|---|
| 2026.07.07 | ₩157,427 | ₩157,910 | ₩155,415 | ₩155,992 | -0.91% | 54.9만 |
|---|
| 2026.07.06 | ₩158,997 | ₩160,190 | ₩158,413 | ₩158,527 | -0.30% | 41.3만 |
|---|
| 2026.07.02 | ₩160,257 | ₩161,612 | ₩156,240 | ₩157,508 | -1.72% | 162.7만 |
|---|
| 2026.07.01 | ₩160,874 | ₩161,706 | ₩160,070 | ₩160,190 | -0.43% | 29.5만 |
|---|
| 2026.06.30 | ₩161,639 | ₩163,919 | ₩161,532 | ₩163,289 | +1.02% | 39.8만 |
|---|
| 2026.06.29 | ₩160,767 | ₩162,202 | ₩158,245 | ₩162,041 | +0.79% | 37.7만 |
|---|
| 2026.06.26 | ₩159,828 | ₩161,210 | ₩159,003 | ₩159,359 | -0.29% | 25.4만 |
|---|
| 2026.06.25 | ₩165,086 | ₩165,086 | ₩161,290 | ₩162,350 | -1.66% | 64.9만 |
|---|
| 2026.06.24 | ₩163,731 | ₩163,731 | ₩160,378 | ₩161,706 | -1.24% | 61.4만 |
|---|
| 2026.06.23 | ₩161,988 | ₩165,086 | ₩161,505 | ₩163,436 | +0.89% | 90.2만 |
|---|
| 2026.06.22 | ₩167,956 | ₩169,754 | ₩166,159 | ₩166,682 | -0.76% | 62.2만 |
|---|
| 2026.06.18 | ₩168,131 | ₩168,399 | ₩166,015 | ₩166,655 | -0.88% | 73.9만 |
|---|
| 2026.06.17 | ₩165,408 | ₩167,916 | ₩164,751 | ₩164,938 | -0.28% | 140.5만 |
|---|
| 2026.06.16 | ₩165,555 | ₩167,621 | ₩164,496 | ₩164,657 | -0.54% | 104.5만 |
|---|
| 2026.06.15 | ₩164,053 | ₩165,441 | ₩163,959 | ₩165,220 | +0.71% | 104만 |
|---|
| 2026.06.12 | ₩159,265 | ₩161,216 | ₩158,366 | ₩160,619 | +0.85% | 92.7만 |
|---|
| 2026.06.11 | ₩155,509 | ₩158,755 | ₩155,187 | ₩158,473 | +1.91% | 285.1만 |
|---|
| 2026.06.10 | ₩156,233 | ₩158,567 | ₩154,959 | ₩154,986 | -0.80% | 53.7만 |
|---|
| 2026.06.09 | ₩160,204 | ₩160,901 | ₩153,537 | ₩157,427 | -1.73% | 117.5만 |
|---|
| 2026.06.08 | ₩160,083 | ₩160,083 | ₩158,259 | ₩158,608 | -0.92% | 43.6만 |
|---|
| 2026.06.05 | ₩162,283 | ₩162,283 | ₩156,798 | ₩157,803 | -2.76% | 70.8만 |
|---|
| 2026.06.04 | ₩162,806 | ₩165,366 | ₩162,430 | ₩164,710 | +1.17% | 75.9만 |
|---|
| 2026.06.03 | ₩165,998 | ₩166,494 | ₩164,335 | ₩164,570 | -0.86% | 117.5만 |
|---|
| 2026.06.02 | ₩165,569 | ₩166,615 | ₩165,200 | ₩166,186 | +0.37% | 48.5만 |
|---|
| 2026.06.01 | ₩161,800 | ₩165,287 | ₩161,505 | ₩164,482 | +1.66% | 78.2만 |
|---|
| 2026.05.29 | ₩162,310 | ₩162,310 | ₩160,116 | ₩161,867 | -0.27% | 93.4만 |
|---|
| 2026.05.28 | ₩161,867 | ₩162,430 | ₩160,606 | ₩161,505 | -0.22% | 206.2만 |
|---|
| 2026.05.27 | ₩161,277 | ₩161,330 | ₩159,466 | ₩160,874 | -0.25% | 25.3만 |
|---|
| 2026.05.26 | ₩160,673 | ₩161,397 | ₩160,177 | ₩160,821 | +0.09% | 72.2만 |
|---|
| 2026.05.22 | ₩158,594 | ₩159,318 | ₩158,319 | ₩158,782 | +0.12% | 38만 |
|---|
| 2026.05.21 | ₩155,509 | ₩158,480 | ₩155,442 | ₩158,259 | +1.77% | 45.9만 |
|---|
| 2026.05.20 | ₩154,704 | ₩155,549 | ₩153,873 | ₩155,013 | +0.20% | 49.5만 |
|---|
| 2026.05.19 | ₩153,229 | ₩154,235 | ₩151,841 | ₩153,765 | +0.35% | 120.7만 |
|---|
| 2026.05.18 | ₩157,226 | ₩157,467 | ₩153,216 | ₩154,731 | -1.59% | 67.4만 |
|---|
| 2026.05.15 | ₩157,535 | ₩158,031 | ₩156,783 | ₩157,186 | -0.22% | 48.5만 |
|---|
| 2026.05.14 | ₩158,688 | ₩160,566 | ₩158,299 | ₩159,855 | +0.74% | 105.8만 |
|---|
| 2026.05.13 | ₩158,259 | ₩159,640 | ₩156,864 | ₩159,104 | +0.53% | 112.2만 |
|---|
| 2026.05.12 | ₩157,789 | ₩158,111 | ₩154,510 | ₩156,877 | -0.58% | 56.8만 |
|---|
| 2026.05.11 | ₩156,944 | ₩159,667 | ₩156,944 | ₩158,903 | +1.25% | 47만 |
|---|
| 2026.05.08 | ₩157,078 | ₩157,146 | ₩155,831 | ₩156,609 | -0.30% | 59.8만 |
|---|
| 2026.05.07 | ₩158,312 | ₩158,460 | ₩155,160 | ₩156,193 | -1.34% | 86.2만 |
|---|
| 2026.05.06 | ₩156,757 | ₩158,836 | ₩155,831 | ₩158,661 | +1.22% | 205.9만 |
|---|
| 2026.05.05 | ₩154,543 | ₩155,751 | ₩154,235 | ₩155,469 | +0.60% | 124.3만 |
|---|
| 2026.05.04 | ₩152,840 | ₩154,074 | ₩152,840 | ₩153,739 | +0.59% | 99.6만 |
|---|
| 2026.05.01 | ₩151,016 | ₩152,827 | ₩150,949 | ₩152,357 | +0.89% | 63.6만 |
|---|
| 2026.04.30 | ₩150,198 | ₩151,403 | ₩149,668 | ₩151,177 | +0.65% | 93.5만 |
|---|
| 2026.04.29 | ₩149,232 | ₩149,581 | ₩148,514 | ₩149,125 | -0.07% | 82.5만 |
|---|
| 2026.04.28 | ₩148,548 | ₩149,232 | ₩146,945 | ₩147,676 | -0.59% | 79.4만 |
|---|
| 2026.04.27 | ₩150,439 | ₩150,493 | ₩149,373 | ₩150,157 | -0.19% | 69.7만 |
|---|
| 2026.04.24 | ₩150,989 | ₩151,365 | ₩149,768 | ₩150,479 | -0.34% | 99.6만 |
|---|
| 2026.04.23 | ₩150,104 | ₩151,445 | ₩148,910 | ₩150,238 | +0.09% | 81.7만 |
|---|
| 2026.04.22 | ₩150,479 | ₩150,828 | ₩149,876 | ₩150,667 | +0.12% | 77.1만 |
|---|
| 2026.04.21 | ₩150,909 | ₩151,123 | ₩148,923 | ₩149,312 | -1.06% | 141.1만 |
|---|
| 2026.04.20 | ₩149,849 | ₩150,868 | ₩149,487 | ₩150,694 | +0.56% | 132.9만 |
|---|
| 2026.04.17 | ₩150,198 | ₩151,029 | ₩149,735 | ₩150,305 | +0.07% | 187.4만 |
|---|
| 2026.04.16 | ₩148,347 | ₩149,406 | ₩147,985 | ₩149,151 | +0.54% | 110.7만 |
|---|
| 2026.04.15 | ₩147,569 | ₩148,031 | ₩146,523 | ₩147,958 | +0.26% | 79.2만 |
|---|
| 2026.04.14 | ₩147,274 | ₩147,479 | ₩146,093 | ₩147,274 | 0.00% | 86.4만 |
|---|
| 2026.04.13 | ₩144,041 | ₩145,838 | ₩143,746 | ₩145,651 | +1.12% | 77.9만 |
|---|
| 2026.04.10 | ₩145,168 | ₩145,396 | ₩144,081 | ₩144,376 | -0.55% | 68.1만 |
|---|
| 2026.04.09 | ₩144,256 | ₩145,128 | ₩143,733 | ₩144,269 | +0.01% | 33.7만 |
|---|
| 2026.04.08 | ₩143,867 | ₩144,363 | ₩142,593 | ₩144,041 | +0.12% | 79.8만 |
|---|
| 2026.04.07 | ₩139,105 | ₩140,218 | ₩138,488 | ₩140,205 | +0.79% | 27.2만 |
|---|
| 2026.04.06 | ₩139,682 | ₩140,212 | ₩138,998 | ₩139,414 | -0.19% | 68.3만 |
|---|
| 2026.04.02 | ₩136,020 | ₩139,461 | ₩136,020 | ₩139,347 | +2.45% | 84만 |
|---|
| 2026.04.01 | ₩137,496 | ₩138,730 | ₩137,227 | ₩137,911 | +0.30% | 116.1만 |
|---|
| 2026.03.31 | ₩134,357 | ₩136,738 | ₩133,968 | ₩136,530 | +1.62% | 99.7만 |
|---|
| 2026.03.30 | ₩136,369 | ₩136,449 | ₩132,439 | ₩132,989 | -2.48% | 116.4만 |
|---|
| 2026.03.27 | ₩136,624 | ₩136,905 | ₩134,987 | ₩135,256 | -1.00% | 42.1만 |
|---|
| 2026.03.26 | ₩138,917 | ₩139,172 | ₩136,724 | ₩136,812 | -1.52% | 44.2만 |
|---|
| 2026.03.25 | ₩139,883 | ₩140,565 | ₩139,400 | ₩139,923 | +0.03% | 46.8만 |
|---|
| 2026.03.24 | ₩138,247 | ₩139,400 | ₩137,918 | ₩139,038 | +0.57% | 41.5만 |
|---|
| 2026.03.23 | ₩138,528 | ₩140,084 | ₩137,992 | ₩138,367 | -0.12% | 106만 |
|---|
| 2026.03.20 | ₩140,366 | ₩140,366 | ₩136,651 | ₩137,429 | -2.09% | 42.9만 |
|---|
| 2026.03.19 | ₩138,341 | ₩140,876 | ₩137,992 | ₩140,554 | +1.60% | 63.5만 |
|---|
| 2026.03.18 | ₩140,353 | ₩141,104 | ₩139,736 | ₩139,803 | -0.39% | 59.4만 |
|---|
| 2026.03.17 | ₩138,971 | ₩140,272 | ₩138,824 | ₩140,057 | +0.78% | 44.8만 |
|---|
| 2026.03.16 | ₩139,119 | ₩139,796 | ₩138,877 | ₩139,172 | +0.04% | 100.6만 |
|---|
| 2026.03.13 | ₩138,032 | ₩138,971 | ₩137,133 | ₩137,348 | -0.50% | 111만 |
|---|
| 2026.03.12 | ₩138,488 | ₩138,743 | ₩136,677 | ₩136,852 | -1.18% | 264.5만 |
|---|
| 2026.03.11 | ₩139,226 | ₩139,990 | ₩138,864 | ₩139,628 | +0.29% | 19.7만 |
|---|
| 2026.03.10 | ₩138,676 | ₩140,192 | ₩138,676 | ₩138,824 | +0.11% | 33.9만 |
|---|
| 2026.03.09 | ₩135,363 | ₩138,468 | ₩135,363 | ₩138,394 | +2.24% | 45.9만 |
|---|
| 2026.03.06 | ₩137,160 | ₩137,925 | ₩135,604 | ₩135,846 | -0.96% | 46.7만 |
|---|
| 2026.03.05 | ₩139,159 | ₩139,829 | ₩137,254 | ₩138,569 | -0.42% | 21.2만 |
|---|
| 2026.03.04 | ₩139,816 | ₩140,192 | ₩138,948 | ₩140,057 | +0.17% | 25.2만 |
|---|
| 2026.03.03 | ₩139,105 | ₩139,803 | ₩137,002 | ₩138,569 | -0.39% | 71.6만 |
|---|
| 2026.03.02 | ₩139,534 | ₩141,680 | ₩139,534 | ₩141,654 | +1.52% | 117.9만 |
|---|
| 2026.02.27 | ₩140,151 | ₩141,090 | ₩139,534 | ₩140,540 | +0.28% | 25.6만 |
|---|
| 2026.02.26 | ₩141,841 | ₩141,841 | ₩139,990 | ₩141,359 | -0.34% | 110.2만 |
|---|
| 2026.02.25 | ₩141,748 | ₩142,257 | ₩141,399 | ₩141,761 | +0.01% | 76.4만 |
|---|
| 2026.02.24 | ₩140,245 | ₩140,947 | ₩139,615 | ₩140,701 | +0.33% | 76.8만 |
|---|
| 2026.02.23 | ₩140,889 | ₩141,057 | ₩139,534 | ₩139,990 | -0.64% | 157.4만 |
|---|
| 2026.02.20 | ₩140,862 | ₩142,043 | ₩140,607 | ₩140,903 | +0.03% | 49.6만 |
|---|
| 2026.02.19 | ₩140,849 | ₩141,184 | ₩139,870 | ₩141,184 | +0.24% | 17.6만 |
|---|
| 2026.02.18 | ₩140,983 | ₩141,828 | ₩140,473 | ₩140,970 | -0.01% | 41.4만 |
|---|
| 2026.02.17 | ₩139,990 | ₩141,137 | ₩139,293 | ₩140,581 | +0.42% | 49만 |
|---|
| 2026.02.13 | ₩139,762 | ₩141,117 | ₩138,515 | ₩140,473 | +0.51% | 61.1만 |
|---|
| 2026.02.12 | ₩140,621 | ₩141,131 | ₩139,022 | ₩139,280 | -0.95% | 163.4만 |
|---|
| 2026.02.11 | ₩141,372 | ₩141,520 | ₩138,984 | ₩140,031 | -0.95% | 137.1만 |
|---|
| 2026.02.10 | ₩141,265 | ₩141,305 | ₩140,286 | ₩140,406 | -0.61% | 27.2만 |
|---|
| 2026.02.09 | ₩139,655 | ₩141,466 | ₩139,441 | ₩141,063 | +1.01% | 23.8만 |
|---|
| 2026.02.06 | ₩137,777 | ₩140,044 | ₩137,362 | ₩140,044 | +1.65% | 67만 |
|---|
| 2026.02.05 | ₩136,812 | ₩137,911 | ₩135,537 | ₩135,859 | -0.70% | 147.7만 |
|---|
| 2026.02.04 | ₩140,232 | ₩140,500 | ₩136,114 | ₩137,885 | -1.67% | 178.4만 |
|---|
| 2026.02.03 | ₩140,138 | ₩141,204 | ₩138,300 | ₩139,910 | -0.16% | 85.1만 |
|---|
| 2026.02.02 | ₩138,005 | ₩140,125 | ₩138,005 | ₩139,467 | +1.06% | 126.6만 |
|---|
| 2026.01.30 | ₩140,768 | ₩141,439 | ₩138,253 | ₩138,850 | -1.36% | 106.6만 |
|---|
| 2026.01.29 | ₩142,177 | ₩142,177 | ₩139,682 | ₩140,943 | -0.87% | 146.7만 |
|---|
| 2026.01.28 | ₩141,721 | ₩142,606 | ₩141,493 | ₩142,056 | +0.24% | 173.4만 |
|---|
| 2026.01.27 | ₩139,521 | ₩141,023 | ₩139,414 | ₩140,835 | +0.94% | 112.4만 |
|---|
| 2026.01.26 | ₩139,320 | ₩139,977 | ₩138,857 | ₩139,011 | -0.22% | 103.7만 |
|---|
| 2026.01.23 | ₩139,414 | ₩139,568 | ₩138,287 | ₩139,199 | -0.15% | 92.5만 |
|---|
| 2026.01.22 | ₩139,749 | ₩140,048 | ₩139,058 | ₩139,400 | -0.25% | 58.2만 |
|---|
| 2026.01.21 | ₩138,502 | ₩139,186 | ₩137,388 | ₩138,891 | +0.28% | 123.5만 |
|---|
| 2026.01.20 | ₩137,388 | ₩138,542 | ₩137,080 | ₩137,898 | +0.37% | 78만 |
|---|
| 2026.01.16 | ₩139,025 | ₩139,132 | ₩138,086 | ₩138,850 | -0.13% | 46.7만 |
|---|
| 2026.01.15 | ₩138,515 | ₩139,212 | ₩138,153 | ₩138,314 | -0.15% | 82.2만 |
|---|
| 2026.01.14 | ₩137,831 | ₩137,911 | ₩137,133 | ₩137,791 | -0.03% | 72.3만 |
|---|
| 2026.01.13 | ₩137,697 | ₩138,113 | ₩137,476 | ₩137,992 | +0.21% | 43.7만 |
|---|
| 2026.01.12 | ₩136,114 | ₩137,750 | ₩136,087 | ₩137,657 | +1.13% | 18.1만 |
|---|
| 2026.01.09 | ₩135,967 | ₩136,664 | ₩135,953 | ₩136,342 | +0.28% | 49.4만 |
|---|
| 2026.01.08 | ₩136,382 | ₩136,382 | ₩135,591 | ₩135,739 | -0.47% | 75.4만 |
|---|
| 2026.01.07 | ₩136,731 | ₩136,905 | ₩135,913 | ₩136,302 | -0.31% | 123.2만 |
|---|
| 2026.01.06 | ₩135,497 | ₩137,241 | ₩135,296 | ₩137,053 | +1.15% | 24.4만 |
|---|
| 2026.01.05 | ₩134,974 | ₩135,484 | ₩134,277 | ₩135,376 | +0.30% | 61.7만 |
|---|
| 2026.01.02 | ₩132,841 | ₩134,323 | ₩132,694 | ₩134,169 | +1.00% | 38.2만 |
|---|
| 2025.12.31 | ₩132,573 | ₩132,654 | ₩132,037 | ₩132,117 | -0.34% | 15만 |
|---|
| 2025.12.30 | ₩133,204 | ₩133,230 | ₩132,587 | ₩132,600 | -0.45% | 35.8만 |
|---|
| 2025.12.29 | ₩133,163 | ₩133,660 | ₩132,815 | ₩133,029 | -0.10% | 39.5만 |
|---|
| 2025.12.26 | ₩134,236 | ₩134,236 | ₩133,257 | ₩133,660 | -0.43% | 20.5만 |
|---|
| 2025.12.24 | ₩133,955 | ₩134,049 | ₩133,740 | ₩133,955 | 0.00% | 30만 |
|---|
| 2025.12.23 | ₩134,169 | ₩134,243 | ₩133,660 | ₩133,968 | -0.15% | 108.6만 |
|---|
| 2025.12.22 | ₩134,397 | ₩134,773 | ₩134,102 | ₩134,424 | +0.02% | 58.6만 |
|---|
| 2025.12.19 | ₩131,742 | ₩133,606 | ₩131,742 | ₩133,364 | +1.23% | 41만 |
|---|
| 2025.12.18 | ₩131,862 | ₩132,278 | ₩131,406 | ₩131,661 | -0.15% | 71.1만 |
|---|
| 2025.12.17 | ₩132,198 | ₩132,493 | ₩130,279 | ₩130,373 | -1.38% | 74.7만 |
|---|
| 2025.12.16 | ₩131,393 | ₩132,184 | ₩131,098 | ₩131,728 | +0.26% | 168.4만 |
|---|
| 2025.12.15 | ₩133,995 | ₩134,002 | ₩131,909 | ₩132,050 | -1.45% | 71.9만 |
|---|
| 2025.12.12 | ₩134,947 | ₩135,283 | ₩133,069 | ₩133,499 | -1.07% | 67.7만 |
|---|
| 2025.12.11 | ₩134,370 | ₩135,283 | ₩133,391 | ₩135,189 | +0.61% | 80.4만 |
|---|
| 2025.12.10 | ₩134,250 | ₩135,183 | ₩133,941 | ₩134,478 | +0.17% | 48.7만 |
|---|
| 2025.12.09 | ₩134,022 | ₩135,135 | ₩133,914 | ₩134,438 | +0.31% | 34.2만 |
|---|
| 2025.12.08 | ₩134,464 | ₩134,487 | ₩133,686 | ₩134,357 | -0.08% | 17.5만 |
|---|
| 2025.12.05 | ₩134,585 | ₩134,585 | ₩133,955 | ₩134,122 | -0.34% | 76.1만 |
|---|
| 2025.12.04 | ₩133,338 | ₩134,531 | ₩133,136 | ₩134,531 | +0.90% | 81.4만 |
|---|
| 2025.12.03 | ₩132,788 | ₩133,445 | ₩132,151 | ₩133,445 | +0.49% | 33.4만 |
|---|
| 2025.12.02 | ₩133,834 | ₩134,089 | ₩132,640 | ₩132,788 | -0.78% | 62.1만 |
|---|
| 2025.12.01 | ₩133,673 | ₩134,075 | ₩133,163 | ₩133,418 | -0.19% | 33.2만 |
|---|
| 2025.11.28 | ₩133,955 | ₩134,692 | ₩133,861 | ₩134,598 | +0.48% | 11.1만 |
|---|
| 2025.11.26 | ₩132,868 | ₩133,914 | ₩132,493 | ₩133,552 | +0.51% | 20만 |
|---|
| 2025.11.25 | ₩131,581 | ₩132,325 | ₩130,266 | ₩132,184 | +0.46% | 64.4만 |
|---|
| 2025.11.24 | ₩129,569 | ₩131,594 | ₩129,569 | ₩131,299 | +1.34% | 81.3만 |
|---|
| 2025.11.21 | ₩128,683 | ₩129,193 | ₩126,631 | ₩128,589 | -0.07% | 147.8만 |
|---|
| 2025.11.20 | ₩132,774 | ₩133,204 | ₩128,361 | ₩128,509 | -3.21% | 125.4만 |
|---|
| 2025.11.19 | ₩131,259 | ₩132,411 | ₩130,479 | ₩131,084 | -0.13% | 72.3만 |
|---|
| 2025.11.18 | ₩130,400 | ₩131,902 | ₩129,998 | ₩130,910 | +0.39% | 195.7만 |
|---|
| 2025.11.17 | ₩131,299 | ₩132,332 | ₩130,186 | ₩130,977 | -0.25% | 68.7만 |
|---|
| 2025.11.14 | ₩130,011 | ₩132,949 | ₩129,944 | ₩131,581 | +1.21% | 106.1만 |
|---|
| 2025.11.13 | ₩135,081 | ₩135,081 | ₩131,688 | ₩132,305 | -2.06% | 150.5만 |
|---|
| 2025.11.12 | ₩137,160 | ₩137,308 | ₩135,537 | ₩135,980 | -0.86% | 35.5만 |
|---|
| 2025.11.11 | ₩137,388 | ₩137,429 | ₩136,476 | ₩136,758 | -0.46% | 34.1만 |
|---|
| 2025.11.10 | ₩137,898 | ₩138,555 | ₩136,999 | ₩137,563 | -0.24% | 33.1만 |
|---|
| 2025.11.07 | ₩134,451 | ₩136,543 | ₩133,606 | ₩136,396 | +1.45% | 44.1만 |
|---|
| 2025.11.06 | ₩137,925 | ₩138,180 | ₩135,822 | ₩135,953 | -1.43% | 46.7만 |
|---|
| 2025.11.05 | ₩136,704 | ₩138,341 | ₩136,584 | ₩137,965 | +0.92% | 50.8만 |
|---|
| 2025.11.04 | ₩136,570 | ₩137,898 | ₩135,913 | ₩136,101 | -0.34% | 79.6만 |
|---|
| 2025.11.03 | ₩139,534 | ₩139,548 | ₩137,925 | ₩138,998 | -0.38% | 83.6만 |
|---|
| 2025.10.31 | ₩138,917 | ₩138,917 | ₩137,543 | ₩138,555 | -0.26% | 27만 |
|---|
| 2025.10.30 | ₩138,193 | ₩139,038 | ₩137,630 | ₩137,724 | -0.34% | 39.6만 |
|---|
| 2025.10.29 | ₩139,132 | ₩139,990 | ₩138,481 | ₩139,132 | 0.00% | 28.9만 |
|---|
| 2025.10.28 | ₩139,186 | ₩139,427 | ₩138,366 | ₩138,408 | -0.56% | 16.8만 |
|---|
| 2025.10.27 | ₩139,159 | ₩139,159 | ₩138,247 | ₩138,837 | -0.23% | 34.7만 |
|---|
| 2025.10.24 | ₩137,442 | ₩137,911 | ₩137,254 | ₩137,791 | +0.25% | 26.1만 |
|---|
| 2025.10.23 | ₩134,894 | ₩136,141 | ₩134,746 | ₩135,779 | +0.66% | 25.1만 |
|---|
| 2025.10.22 | ₩136,235 | ₩136,490 | ₩133,364 | ₩134,666 | -1.15% | 102.4만 |
|---|
| 2025.10.21 | ₩137,536 | ₩137,536 | ₩136,490 | ₩136,677 | -0.62% | 46.2만 |
|---|
| 2025.10.20 | ₩137,563 | ₩138,220 | ₩137,254 | ₩137,596 | +0.02% | 48.6만 |
|---|
| 2025.10.17 | ₩136,262 | ₩137,040 | ₩135,578 | ₩136,557 | +0.22% | 59.6만 |
|---|
| 2025.10.16 | ₩139,333 | ₩139,427 | ₩137,040 | ₩137,167 | -1.55% | 60.9만 |
|---|
| 2025.10.15 | ₩139,145 | ₩139,534 | ₩137,536 | ₩138,730 | -0.30% | 71.4만 |
|---|
| 2025.10.14 | ₩136,409 | ₩138,582 | ₩135,283 | ₩137,858 | +1.06% | 48.1만 |
|---|
| 2025.10.13 | ₩136,999 | ₩137,831 | ₩136,369 | ₩137,362 | +0.26% | 29.8만 |
|---|
| 2025.10.10 | ₩137,764 | ₩138,180 | ₩134,598 | ₩134,639 | -2.27% | 29.9만 |
|---|