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 | ₩150,108 | ₩150,699 | ₩149,545 | ₩150,283 | +0.12% | 142.2만 |
| 2026.10.08 | ₩150,766 | ₩150,766 | ₩148,673 | ₩149,062 | -1.13% | 62.1만 |
| 2026.10.07 | ₩152,215 | ₩152,215 | ₩151,061 | ₩151,182 | -0.68% | 75만 |
| 2026.10.06 | ₩153,301 | ₩153,757 | ₩153,006 | ₩153,248 | -0.03% | 64.1만 |
| 2026.10.05 | ₩152,751 | ₩152,899 | ₩151,903 | ₩152,657 | -0.06% | 75.3만 |
| 2026.10.02 | ₩152,335 | ₩153,207 | ₩152,134 | ₩152,537 | +0.13% | 25.5만 |
| 2026.10.01 | ₩151,383 | ₩151,718 | ₩150,511 | ₩151,396 | +0.01% | 47.1만 |
| 2026.09.30 | ₩152,429 | ₩152,738 | ₩151,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,510 |
| -0.60% |
| 42.1만 |
| 2026.09.29 | ₩152,228 | ₩152,590 | ₩151,463 | ₩151,799 | -0.28% | 54.3만 |
|---|
| 2026.09.28 | ₩152,228 | ₩152,255 | ₩151,021 | ₩151,517 | -0.47% | 33.6만 |
|---|
| 2026.09.25 | ₩153,865 | ₩153,865 | ₩152,724 | ₩153,060 | -0.52% | 172.4만 |
|---|
| 2026.09.24 | ₩152,765 | ₩153,798 | ₩152,483 | ₩153,100 | +0.22% | 36.3만 |
|---|
| 2026.09.23 | ₩154,656 | ₩154,857 | ₩153,019 | ₩153,221 | -0.93% | 63.3만 |
|---|
| 2026.09.22 | ₩153,985 | ₩155,260 | ₩153,972 | ₩154,857 | +0.57% | 151.7만 |
|---|
| 2026.09.21 | ₩153,382 | ₩154,495 | ₩152,979 | ₩154,240 | +0.56% | 32.7만 |
|---|
| 2026.09.18 | ₩152,067 | ₩152,361 | ₩151,014 | ₩152,201 | +0.09% | 29.5만 |
|---|
| 2026.09.17 | ₩152,215 | ₩152,215 | ₩151,101 | ₩151,718 | -0.33% | 117.2만 |
|---|
| 2026.09.16 | ₩150,256 | ₩151,343 | ₩149,424 | ₩150,256 | 0.00% | 24.4만 |
|---|
| 2026.09.15 | ₩151,249 | ₩151,249 | ₩149,719 | ₩149,800 | -0.96% | 25.8만 |
|---|
| 2026.09.14 | ₩150,900 | ₩151,973 | ₩150,699 | ₩151,168 | +0.18% | 66만 |
|---|
| 2026.09.11 | ₩153,771 | ₩153,771 | ₩152,952 | ₩153,154 | -0.40% | 80.9만 |
|---|
| 2026.09.10 | ₩154,267 | ₩154,992 | ₩152,805 | ₩152,858 | -0.91% | 58.3만 |
|---|
| 2026.09.09 | ₩155,770 | ₩156,065 | ₩154,898 | ₩155,032 | -0.47% | 33.6만 |
|---|
| 2026.09.08 | ₩154,522 | ₩156,534 | ₩154,462 | ₩155,743 | +0.79% | 61.9만 |
|---|
| 2026.09.04 | ₩153,087 | ₩154,039 | ₩152,952 | ₩153,985 | +0.59% | 67.8만 |
|---|
| 2026.09.03 | ₩152,000 | ₩153,064 | ₩151,343 | ₩152,979 | +0.64% | 79.1만 |
|---|
| 2026.09.02 | ₩150,739 | ₩151,423 | ₩150,068 | ₩151,356 | +0.41% | 115만 |
|---|
| 2026.09.01 | ₩151,504 | ₩151,732 | ₩150,464 | ₩150,779 | -0.48% | 42.2만 |
|---|
| 2026.08.31 | ₩152,926 | ₩153,100 | ₩152,241 | ₩152,724 | -0.13% | 19.7만 |
|---|
| 2026.08.28 | ₩155,139 | ₩155,193 | ₩153,033 | ₩153,274 | -1.20% | 14.6만 |
|---|
| 2026.08.27 | ₩156,065 | ₩156,119 | ₩155,153 | ₩155,850 | -0.14% | 69.1만 |
|---|
| 2026.08.26 | ₩154,535 | ₩155,662 | ₩154,535 | ₩154,951 | +0.27% | 10.4만 |
|---|
| 2026.08.25 | ₩154,442 | ₩155,481 | ₩154,173 | ₩155,407 | +0.63% | 40.7만 |
|---|
| 2026.08.24 | ₩154,307 | ₩154,361 | ₩153,046 | ₩153,905 | -0.26% | 51.3만 |
|---|
| 2026.08.21 | ₩155,756 | ₩156,132 | ₩154,764 | ₩155,434 | -0.21% | 42.9만 |
|---|
| 2026.08.20 | ₩155,032 | ₩155,307 | ₩154,428 | ₩155,112 | +0.05% | 60.1만 |
|---|
| 2026.08.19 | ₩156,279 | ₩156,279 | ₩154,133 | ₩155,407 | -0.56% | 38.2만 |
|---|
| 2026.08.18 | ₩157,983 | ₩158,775 | ₩156,159 | ₩156,186 | -1.14% | 88.4만 |
|---|
| 2026.08.17 | ₩159,902 | ₩160,318 | ₩159,446 | ₩159,808 | -0.06% | 74.2만 |
|---|
| 2026.08.14 | ₩158,976 | ₩159,902 | ₩158,815 | ₩159,674 | +0.44% | 68.3만 |
|---|
| 2026.08.13 | ₩158,466 | ₩160,170 | ₩158,439 | ₩159,016 | +0.35% | 105.5만 |
|---|
| 2026.08.12 | ₩157,473 | ₩158,882 | ₩157,178 | ₩158,708 | +0.78% | 77.7만 |
|---|
| 2026.08.11 | ₩154,965 | ₩155,233 | ₩154,576 | ₩154,831 | -0.09% | 38.1만 |
|---|
| 2026.08.10 | ₩155,179 | ₩155,649 | ₩154,455 | ₩154,468 | -0.46% | 27.9만 |
|---|
| 2026.08.07 | ₩155,367 | ₩155,448 | ₩153,959 | ₩155,233 | -0.09% | 36만 |
|---|
| 2026.08.06 | ₩154,066 | ₩155,609 | ₩153,315 | ₩153,677 | -0.25% | 82.8만 |
|---|
| 2026.08.05 | ₩157,232 | ₩157,702 | ₩155,676 | ₩155,743 | -0.95% | 50.9만 |
|---|
| 2026.08.04 | ₩155,944 | ₩157,675 | ₩155,622 | ₩157,125 | +0.76% | 27.7만 |
|---|
| 2026.08.03 | ₩151,557 | ₩154,898 | ₩150,652 | ₩154,428 | +1.89% | 118.4만 |
|---|
| 2026.07.31 | ₩154,361 | ₩154,871 | ₩151,329 | ₩151,906 | -1.59% | 49.4만 |
|---|
| 2026.07.30 | ₩149,639 | ₩152,141 | ₩149,538 | ₩152,107 | +1.65% | 46.3만 |
|---|
| 2026.07.29 | ₩150,149 | ₩150,276 | ₩147,076 | ₩147,143 | -2.00% | 19.8만 |
|---|
| 2026.07.28 | ₩150,913 | ₩150,913 | ₩148,445 | ₩150,068 | -0.56% | 25만 |
|---|
| 2026.07.27 | ₩153,516 | ₩153,677 | ₩150,873 | ₩152,188 | -0.87% | 17.8만 |
|---|
| 2026.07.24 | ₩155,260 | ₩155,287 | ₩152,443 | ₩152,604 | -1.71% | 30.8만 |
|---|
| 2026.07.23 | ₩155,314 | ₩156,910 | ₩155,045 | ₩155,488 | +0.11% | 20.6만 |
|---|
| 2026.07.22 | ₩155,890 | ₩157,567 | ₩155,890 | ₩156,306 | +0.27% | 152.6만 |
|---|
| 2026.07.21 | ₩154,683 | ₩156,749 | ₩154,603 | ₩156,588 | +1.23% | 66.9만 |
|---|
| 2026.07.20 | ₩153,717 | ₩154,428 | ₩153,087 | ₩153,154 | -0.37% | 61.8만 |
|---|
| 2026.07.17 | ₩150,779 | ₩153,415 | ₩150,269 | ₩152,590 | +1.20% | 43.1만 |
|---|
| 2026.07.16 | ₩154,428 | ₩154,589 | ₩152,013 | ₩152,469 | -1.27% | 36.5만 |
|---|
| 2026.07.15 | ₩157,272 | ₩157,380 | ₩154,348 | ₩155,622 | -1.05% | 124.5만 |
|---|
| 2026.07.14 | ₩157,473 | ₩157,769 | ₩156,212 | ₩156,387 | -0.69% | 61.1만 |
|---|
| 2026.07.13 | ₩157,004 | ₩157,621 | ₩155,689 | ₩156,132 | -0.56% | 35.6만 |
|---|
| 2026.07.10 | ₩158,936 | ₩159,083 | ₩157,380 | ₩158,198 | -0.46% | 48.5만 |
|---|
| 2026.07.09 | ₩158,708 | ₩159,808 | ₩158,627 | ₩159,057 | +0.22% | 56.3만 |
|---|
| 2026.07.08 | ₩155,568 | ₩157,245 | ₩155,381 | ₩157,071 | +0.97% | 95.5만 |
|---|
| 2026.07.07 | ₩157,460 | ₩157,943 | ₩155,448 | ₩156,025 | -0.91% | 54.9만 |
|---|
| 2026.07.06 | ₩159,030 | ₩160,224 | ₩158,446 | ₩158,560 | -0.30% | 41.3만 |
|---|
| 2026.07.02 | ₩160,291 | ₩161,646 | ₩156,273 | ₩157,541 | -1.72% | 162.7만 |
|---|
| 2026.07.01 | ₩160,908 | ₩161,740 | ₩160,103 | ₩160,224 | -0.43% | 29.5만 |
|---|
| 2026.06.30 | ₩161,673 | ₩163,953 | ₩161,565 | ₩163,323 | +1.02% | 39.8만 |
|---|
| 2026.06.29 | ₩160,801 | ₩162,236 | ₩158,278 | ₩162,075 | +0.79% | 37.7만 |
|---|
| 2026.06.26 | ₩159,861 | ₩161,243 | ₩159,036 | ₩159,392 | -0.29% | 25.4만 |
|---|
| 2026.06.25 | ₩165,120 | ₩165,120 | ₩161,324 | ₩162,384 | -1.66% | 64.9만 |
|---|
| 2026.06.24 | ₩163,765 | ₩163,765 | ₩160,412 | ₩161,740 | -1.24% | 61.4만 |
|---|
| 2026.06.23 | ₩162,021 | ₩165,120 | ₩161,538 | ₩163,470 | +0.89% | 90.2만 |
|---|
| 2026.06.22 | ₩167,991 | ₩169,789 | ₩166,194 | ₩166,717 | -0.76% | 62.2만 |
|---|
| 2026.06.18 | ₩168,166 | ₩168,434 | ₩166,050 | ₩166,690 | -0.88% | 73.9만 |
|---|
| 2026.06.17 | ₩165,442 | ₩167,951 | ₩164,785 | ₩164,973 | -0.28% | 140.5만 |
|---|
| 2026.06.16 | ₩165,590 | ₩167,656 | ₩164,530 | ₩164,691 | -0.54% | 104.5만 |
|---|
| 2026.06.15 | ₩164,087 | ₩165,476 | ₩163,994 | ₩165,255 | +0.71% | 104만 |
|---|
| 2026.06.12 | ₩159,298 | ₩161,250 | ₩158,399 | ₩160,653 | +0.85% | 92.7만 |
|---|
| 2026.06.11 | ₩155,542 | ₩158,788 | ₩155,220 | ₩158,506 | +1.91% | 285.1만 |
|---|
| 2026.06.10 | ₩156,266 | ₩158,600 | ₩154,992 | ₩155,018 | -0.80% | 53.7만 |
|---|
| 2026.06.09 | ₩160,237 | ₩160,935 | ₩153,570 | ₩157,460 | -1.73% | 117.5만 |
|---|
| 2026.06.08 | ₩160,116 | ₩160,116 | ₩158,292 | ₩158,641 | -0.92% | 43.6만 |
|---|
| 2026.06.05 | ₩162,317 | ₩162,317 | ₩156,831 | ₩157,836 | -2.76% | 70.8만 |
|---|
| 2026.06.04 | ₩162,840 | ₩165,401 | ₩162,464 | ₩164,745 | +1.17% | 75.9만 |
|---|
| 2026.06.03 | ₩166,033 | ₩166,529 | ₩164,369 | ₩164,604 | -0.86% | 117.5만 |
|---|
| 2026.06.02 | ₩165,603 | ₩166,650 | ₩165,234 | ₩166,221 | +0.37% | 48.5만 |
|---|
| 2026.06.01 | ₩161,834 | ₩165,322 | ₩161,538 | ₩164,517 | +1.66% | 78.2만 |
|---|
| 2026.05.29 | ₩162,343 | ₩162,343 | ₩160,150 | ₩161,901 | -0.27% | 93.4만 |
|---|
| 2026.05.28 | ₩161,901 | ₩162,464 | ₩160,640 | ₩161,538 | -0.22% | 206.2만 |
|---|
| 2026.05.27 | ₩161,310 | ₩161,364 | ₩159,499 | ₩160,908 | -0.25% | 25.3만 |
|---|
| 2026.05.26 | ₩160,707 | ₩161,431 | ₩160,210 | ₩160,854 | +0.09% | 72.2만 |
|---|
| 2026.05.22 | ₩158,627 | ₩159,352 | ₩158,352 | ₩158,815 | +0.12% | 38만 |
|---|
| 2026.05.21 | ₩155,542 | ₩158,513 | ₩155,475 | ₩158,292 | +1.77% | 45.9만 |
|---|
| 2026.05.20 | ₩154,737 | ₩155,582 | ₩153,905 | ₩155,045 | +0.20% | 49.5만 |
|---|
| 2026.05.19 | ₩153,261 | ₩154,267 | ₩151,872 | ₩153,798 | +0.35% | 120.7만 |
|---|
| 2026.05.18 | ₩157,259 | ₩157,500 | ₩153,248 | ₩154,764 | -1.59% | 67.4만 |
|---|
| 2026.05.15 | ₩157,567 | ₩158,064 | ₩156,816 | ₩157,219 | -0.22% | 48.5만 |
|---|
| 2026.05.14 | ₩158,721 | ₩160,599 | ₩158,332 | ₩159,888 | +0.74% | 105.8만 |
|---|
| 2026.05.13 | ₩158,292 | ₩159,674 | ₩156,897 | ₩159,137 | +0.53% | 112.2만 |
|---|
| 2026.05.12 | ₩157,822 | ₩158,144 | ₩154,542 | ₩156,910 | -0.58% | 56.8만 |
|---|
| 2026.05.11 | ₩156,977 | ₩159,700 | ₩156,977 | ₩158,936 | +1.25% | 47만 |
|---|
| 2026.05.08 | ₩157,111 | ₩157,178 | ₩155,864 | ₩156,642 | -0.30% | 59.8만 |
|---|
| 2026.05.07 | ₩158,346 | ₩158,493 | ₩155,193 | ₩156,226 | -1.34% | 86.2만 |
|---|
| 2026.05.06 | ₩156,789 | ₩158,869 | ₩155,864 | ₩158,694 | +1.22% | 205.9만 |
|---|
| 2026.05.05 | ₩154,576 | ₩155,783 | ₩154,267 | ₩155,501 | +0.60% | 124.3만 |
|---|
| 2026.05.04 | ₩152,872 | ₩154,106 | ₩152,872 | ₩153,771 | +0.59% | 99.6만 |
|---|
| 2026.05.01 | ₩151,047 | ₩152,858 | ₩150,980 | ₩152,389 | +0.89% | 63.6만 |
|---|
| 2026.04.30 | ₩150,229 | ₩151,435 | ₩149,699 | ₩151,208 | +0.65% | 93.5만 |
|---|
| 2026.04.29 | ₩149,263 | ₩149,612 | ₩148,545 | ₩149,156 | -0.07% | 82.5만 |
|---|
| 2026.04.28 | ₩148,579 | ₩149,263 | ₩146,976 | ₩147,707 | -0.59% | 79.4만 |
|---|
| 2026.04.27 | ₩150,470 | ₩150,524 | ₩149,404 | ₩150,189 | -0.19% | 69.7만 |
|---|
| 2026.04.24 | ₩151,021 | ₩151,396 | ₩149,800 | ₩150,511 | -0.34% | 99.6만 |
|---|
| 2026.04.23 | ₩150,135 | ₩151,477 | ₩148,941 | ₩150,269 | +0.09% | 81.7만 |
|---|
| 2026.04.22 | ₩150,511 | ₩150,860 | ₩149,907 | ₩150,699 | +0.12% | 77.1만 |
|---|
| 2026.04.21 | ₩150,940 | ₩151,155 | ₩148,955 | ₩149,344 | -1.06% | 141.1만 |
|---|
| 2026.04.20 | ₩149,880 | ₩150,900 | ₩149,518 | ₩150,725 | +0.56% | 132.9만 |
|---|
| 2026.04.17 | ₩150,229 | ₩151,061 | ₩149,766 | ₩150,336 | +0.07% | 187.4만 |
|---|
| 2026.04.16 | ₩148,378 | ₩149,437 | ₩148,015 | ₩149,183 | +0.54% | 110.7만 |
|---|
| 2026.04.15 | ₩147,600 | ₩148,062 | ₩146,553 | ₩147,989 | +0.26% | 79.2만 |
|---|
| 2026.04.14 | ₩147,304 | ₩147,510 | ₩146,124 | ₩147,304 | 0.00% | 86.4만 |
|---|
| 2026.04.13 | ₩144,071 | ₩145,869 | ₩143,776 | ₩145,681 | +1.12% | 77.9만 |
|---|
| 2026.04.10 | ₩145,198 | ₩145,426 | ₩144,111 | ₩144,407 | -0.55% | 68.1만 |
|---|
| 2026.04.09 | ₩144,286 | ₩145,158 | ₩143,763 | ₩144,299 | +0.01% | 33.7만 |
|---|
| 2026.04.08 | ₩143,897 | ₩144,393 | ₩142,622 | ₩144,071 | +0.12% | 79.8만 |
|---|
| 2026.04.07 | ₩139,134 | ₩140,248 | ₩138,517 | ₩140,234 | +0.79% | 27.2만 |
|---|
| 2026.04.06 | ₩139,711 | ₩140,241 | ₩139,027 | ₩139,443 | -0.19% | 68.3만 |
|---|
| 2026.04.02 | ₩136,049 | ₩139,490 | ₩136,049 | ₩139,376 | +2.45% | 84만 |
|---|
| 2026.04.01 | ₩137,524 | ₩138,759 | ₩137,256 | ₩137,940 | +0.30% | 116.1만 |
|---|
| 2026.03.31 | ₩134,385 | ₩136,766 | ₩133,996 | ₩136,558 | +1.62% | 99.7만 |
|---|
| 2026.03.30 | ₩136,397 | ₩136,478 | ₩132,467 | ₩133,017 | -2.48% | 116.4만 |
|---|
| 2026.03.27 | ₩136,652 | ₩136,934 | ₩135,016 | ₩135,284 | -1.00% | 42.1만 |
|---|
| 2026.03.26 | ₩138,946 | ₩139,201 | ₩136,753 | ₩136,840 | -1.52% | 44.2만 |
|---|
| 2026.03.25 | ₩139,912 | ₩140,594 | ₩139,429 | ₩139,953 | +0.03% | 46.8만 |
|---|
| 2026.03.24 | ₩138,276 | ₩139,429 | ₩137,947 | ₩139,067 | +0.57% | 41.5만 |
|---|
| 2026.03.23 | ₩138,557 | ₩140,114 | ₩138,021 | ₩138,396 | -0.12% | 106만 |
|---|
| 2026.03.20 | ₩140,395 | ₩140,395 | ₩136,679 | ₩137,457 | -2.09% | 42.9만 |
|---|
| 2026.03.19 | ₩138,370 | ₩140,905 | ₩138,021 | ₩140,583 | +1.60% | 63.5만 |
|---|
| 2026.03.18 | ₩140,382 | ₩141,133 | ₩139,765 | ₩139,832 | -0.39% | 59.4만 |
|---|
| 2026.03.17 | ₩139,000 | ₩140,301 | ₩138,852 | ₩140,087 | +0.78% | 44.8만 |
|---|
| 2026.03.16 | ₩139,148 | ₩139,825 | ₩138,906 | ₩139,201 | +0.04% | 100.6만 |
|---|
| 2026.03.13 | ₩138,061 | ₩139,000 | ₩137,162 | ₩137,377 | -0.50% | 111만 |
|---|
| 2026.03.12 | ₩138,517 | ₩138,772 | ₩136,706 | ₩136,880 | -1.18% | 264.5만 |
|---|
| 2026.03.11 | ₩139,255 | ₩140,020 | ₩138,893 | ₩139,657 | +0.29% | 19.7만 |
|---|
| 2026.03.10 | ₩138,705 | ₩140,221 | ₩138,705 | ₩138,852 | +0.11% | 33.9만 |
|---|
| 2026.03.09 | ₩135,391 | ₩138,497 | ₩135,391 | ₩138,423 | +2.24% | 45.9만 |
|---|
| 2026.03.06 | ₩137,189 | ₩137,954 | ₩135,633 | ₩135,874 | -0.96% | 46.7만 |
|---|
| 2026.03.05 | ₩139,188 | ₩139,859 | ₩137,283 | ₩138,598 | -0.42% | 21.2만 |
|---|
| 2026.03.04 | ₩139,845 | ₩140,221 | ₩138,977 | ₩140,087 | +0.17% | 25.2만 |
|---|
| 2026.03.03 | ₩139,134 | ₩139,832 | ₩137,031 | ₩138,598 | -0.39% | 71.6만 |
|---|
| 2026.03.02 | ₩139,564 | ₩141,710 | ₩139,564 | ₩141,683 | +1.52% | 117.9만 |
|---|
| 2026.02.27 | ₩140,181 | ₩141,120 | ₩139,564 | ₩140,570 | +0.28% | 25.6만 |
|---|
| 2026.02.26 | ₩141,871 | ₩141,871 | ₩140,020 | ₩141,388 | -0.34% | 110.2만 |
|---|
| 2026.02.25 | ₩141,777 | ₩142,287 | ₩141,428 | ₩141,791 | +0.01% | 76.4만 |
|---|
| 2026.02.24 | ₩140,275 | ₩140,976 | ₩139,644 | ₩140,731 | +0.33% | 76.8만 |
|---|
| 2026.02.23 | ₩140,919 | ₩141,086 | ₩139,564 | ₩140,020 | -0.64% | 157.4만 |
|---|
| 2026.02.20 | ₩140,892 | ₩142,072 | ₩140,637 | ₩140,932 | +0.03% | 49.6만 |
|---|
| 2026.02.19 | ₩140,878 | ₩141,214 | ₩139,899 | ₩141,214 | +0.24% | 17.6만 |
|---|
| 2026.02.18 | ₩141,012 | ₩141,858 | ₩140,503 | ₩140,999 | -0.01% | 41.4만 |
|---|
| 2026.02.17 | ₩140,020 | ₩141,167 | ₩139,322 | ₩140,610 | +0.42% | 49만 |
|---|
| 2026.02.13 | ₩139,792 | ₩141,147 | ₩138,544 | ₩140,503 | +0.51% | 61.1만 |
|---|
| 2026.02.12 | ₩140,650 | ₩141,160 | ₩139,051 | ₩139,309 | -0.95% | 163.4만 |
|---|
| 2026.02.11 | ₩141,401 | ₩141,549 | ₩139,013 | ₩140,060 | -0.95% | 137.1만 |
|---|
| 2026.02.10 | ₩141,294 | ₩141,334 | ₩140,315 | ₩140,436 | -0.61% | 27.2만 |
|---|
| 2026.02.09 | ₩139,684 | ₩141,495 | ₩139,470 | ₩141,093 | +1.01% | 23.8만 |
|---|
| 2026.02.06 | ₩137,806 | ₩140,073 | ₩137,390 | ₩140,073 | +1.65% | 67만 |
|---|
| 2026.02.05 | ₩136,840 | ₩137,940 | ₩135,566 | ₩135,888 | -0.70% | 147.7만 |
|---|
| 2026.02.04 | ₩140,261 | ₩140,529 | ₩136,143 | ₩137,913 | -1.67% | 178.4만 |
|---|
| 2026.02.03 | ₩140,167 | ₩141,234 | ₩138,329 | ₩139,939 | -0.16% | 85.1만 |
|---|
| 2026.02.02 | ₩138,034 | ₩140,154 | ₩138,034 | ₩139,496 | +1.06% | 126.6만 |
|---|
| 2026.01.30 | ₩140,798 | ₩141,469 | ₩138,282 | ₩138,879 | -1.36% | 106.6만 |
|---|
| 2026.01.29 | ₩142,206 | ₩142,206 | ₩139,711 | ₩140,972 | -0.87% | 146.7만 |
|---|
| 2026.01.28 | ₩141,750 | ₩142,636 | ₩141,522 | ₩142,086 | +0.24% | 173.4만 |
|---|
| 2026.01.27 | ₩139,550 | ₩141,053 | ₩139,443 | ₩140,865 | +0.94% | 112.4만 |
|---|
| 2026.01.26 | ₩139,349 | ₩140,006 | ₩138,886 | ₩139,040 | -0.22% | 103.7만 |
|---|
| 2026.01.23 | ₩139,443 | ₩139,597 | ₩138,316 | ₩139,228 | -0.15% | 92.5만 |
|---|
| 2026.01.22 | ₩139,778 | ₩140,077 | ₩139,087 | ₩139,429 | -0.25% | 58.2만 |
|---|
| 2026.01.21 | ₩138,531 | ₩139,215 | ₩137,417 | ₩138,920 | +0.28% | 123.5만 |
|---|
| 2026.01.20 | ₩137,417 | ₩138,571 | ₩137,108 | ₩137,927 | +0.37% | 78만 |
|---|
| 2026.01.16 | ₩139,054 | ₩139,161 | ₩138,115 | ₩138,879 | -0.13% | 46.7만 |
|---|
| 2026.01.15 | ₩138,544 | ₩139,242 | ₩138,182 | ₩138,343 | -0.15% | 82.2만 |
|---|
| 2026.01.14 | ₩137,860 | ₩137,940 | ₩137,162 | ₩137,819 | -0.03% | 72.3만 |
|---|
| 2026.01.13 | ₩137,726 | ₩138,141 | ₩137,504 | ₩138,021 | +0.21% | 43.7만 |
|---|
| 2026.01.12 | ₩136,143 | ₩137,779 | ₩136,116 | ₩137,685 | +1.13% | 18.1만 |
|---|
| 2026.01.09 | ₩135,995 | ₩136,693 | ₩135,982 | ₩136,371 | +0.28% | 49.4만 |
|---|
| 2026.01.08 | ₩136,411 | ₩136,411 | ₩135,619 | ₩135,767 | -0.47% | 75.4만 |
|---|
| 2026.01.07 | ₩136,760 | ₩136,934 | ₩135,941 | ₩136,330 | -0.31% | 123.2만 |
|---|
| 2026.01.06 | ₩135,525 | ₩137,269 | ₩135,324 | ₩137,082 | +1.15% | 24.4만 |
|---|
| 2026.01.05 | ₩135,002 | ₩135,512 | ₩134,305 | ₩135,405 | +0.30% | 61.7만 |
|---|
| 2026.01.02 | ₩132,869 | ₩134,352 | ₩132,722 | ₩134,197 | +1.00% | 38.2만 |
|---|
| 2025.12.31 | ₩132,601 | ₩132,681 | ₩132,064 | ₩132,145 | -0.34% | 15만 |
|---|
| 2025.12.30 | ₩133,231 | ₩133,258 | ₩132,614 | ₩132,628 | -0.45% | 35.8만 |
|---|
| 2025.12.29 | ₩133,191 | ₩133,687 | ₩132,842 | ₩133,057 | -0.10% | 39.5만 |
|---|
| 2025.12.26 | ₩134,264 | ₩134,264 | ₩133,285 | ₩133,687 | -0.43% | 20.5만 |
|---|
| 2025.12.24 | ₩133,983 | ₩134,077 | ₩133,768 | ₩133,983 | 0.00% | 30만 |
|---|
| 2025.12.23 | ₩134,197 | ₩134,271 | ₩133,687 | ₩133,996 | -0.15% | 108.6만 |
|---|
| 2025.12.22 | ₩134,425 | ₩134,801 | ₩134,130 | ₩134,452 | +0.02% | 58.6만 |
|---|
| 2025.12.19 | ₩131,769 | ₩133,634 | ₩131,769 | ₩133,392 | +1.23% | 41만 |
|---|
| 2025.12.18 | ₩131,890 | ₩132,306 | ₩131,434 | ₩131,689 | -0.15% | 71.1만 |
|---|
| 2025.12.17 | ₩132,225 | ₩132,520 | ₩130,307 | ₩130,401 | -1.38% | 74.7만 |
|---|
| 2025.12.16 | ₩131,420 | ₩132,212 | ₩131,125 | ₩131,756 | +0.26% | 168.4만 |
|---|
| 2025.12.15 | ₩134,023 | ₩134,030 | ₩131,937 | ₩132,078 | -1.45% | 71.9만 |
|---|
| 2025.12.12 | ₩134,975 | ₩135,311 | ₩133,097 | ₩133,526 | -1.07% | 67.7만 |
|---|
| 2025.12.11 | ₩134,398 | ₩135,311 | ₩133,419 | ₩135,217 | +0.61% | 80.4만 |
|---|
| 2025.12.10 | ₩134,278 | ₩135,211 | ₩133,969 | ₩134,506 | +0.17% | 48.7만 |
|---|
| 2025.12.09 | ₩134,050 | ₩135,163 | ₩133,942 | ₩134,466 | +0.31% | 34.2만 |
|---|
| 2025.12.08 | ₩134,492 | ₩134,515 | ₩133,714 | ₩134,385 | -0.08% | 17.5만 |
|---|
| 2025.12.05 | ₩134,613 | ₩134,613 | ₩133,983 | ₩134,150 | -0.34% | 76.1만 |
|---|
| 2025.12.04 | ₩133,365 | ₩134,559 | ₩133,164 | ₩134,559 | +0.90% | 81.4만 |
|---|
| 2025.12.03 | ₩132,815 | ₩133,473 | ₩132,178 | ₩133,473 | +0.49% | 33.4만 |
|---|
| 2025.12.02 | ₩133,862 | ₩134,117 | ₩132,668 | ₩132,815 | -0.78% | 62.1만 |
|---|
| 2025.12.01 | ₩133,701 | ₩134,103 | ₩133,191 | ₩133,446 | -0.19% | 33.2만 |
|---|
| 2025.11.28 | ₩133,983 | ₩134,720 | ₩133,889 | ₩134,627 | +0.48% | 11.1만 |
|---|
| 2025.11.26 | ₩132,896 | ₩133,942 | ₩132,520 | ₩133,580 | +0.51% | 20만 |
|---|
| 2025.11.25 | ₩131,608 | ₩132,353 | ₩130,293 | ₩132,212 | +0.46% | 64.4만 |
|---|
| 2025.11.24 | ₩129,596 | ₩131,621 | ₩129,596 | ₩131,326 | +1.34% | 81.3만 |
|---|
| 2025.11.21 | ₩128,710 | ₩129,220 | ₩126,658 | ₩128,616 | -0.07% | 147.8만 |
|---|
| 2025.11.20 | ₩132,802 | ₩133,231 | ₩128,388 | ₩128,536 | -3.21% | 125.4만 |
|---|
| 2025.11.19 | ₩131,286 | ₩132,438 | ₩130,507 | ₩131,112 | -0.13% | 72.3만 |
|---|
| 2025.11.18 | ₩130,427 | ₩131,930 | ₩130,025 | ₩130,937 | +0.39% | 195.7만 |
|---|
| 2025.11.17 | ₩131,326 | ₩132,359 | ₩130,213 | ₩131,004 | -0.25% | 68.7만 |
|---|
| 2025.11.14 | ₩130,038 | ₩132,976 | ₩129,971 | ₩131,608 | +1.21% | 106.1만 |
|---|
| 2025.11.13 | ₩135,110 | ₩135,110 | ₩131,715 | ₩132,332 | -2.06% | 150.5만 |
|---|
| 2025.11.12 | ₩137,189 | ₩137,337 | ₩135,566 | ₩136,008 | -0.86% | 35.5만 |
|---|
| 2025.11.11 | ₩137,417 | ₩137,457 | ₩136,505 | ₩136,786 | -0.46% | 34.1만 |
|---|
| 2025.11.10 | ₩137,927 | ₩138,584 | ₩137,028 | ₩137,591 | -0.24% | 33.1만 |
|---|
| 2025.11.07 | ₩134,479 | ₩136,572 | ₩133,634 | ₩136,424 | +1.45% | 44.1만 |
|---|
| 2025.11.06 | ₩137,954 | ₩138,209 | ₩135,850 | ₩135,982 | -1.43% | 46.7만 |
|---|
| 2025.11.05 | ₩136,733 | ₩138,370 | ₩136,612 | ₩137,994 | +0.92% | 50.8만 |
|---|
| 2025.11.04 | ₩136,599 | ₩137,927 | ₩135,941 | ₩136,129 | -0.34% | 79.6만 |
|---|
| 2025.11.03 | ₩139,564 | ₩139,577 | ₩137,954 | ₩139,027 | -0.38% | 83.6만 |
|---|
| 2025.10.31 | ₩138,946 | ₩138,946 | ₩137,571 | ₩138,584 | -0.26% | 27만 |
|---|
| 2025.10.30 | ₩138,222 | ₩139,067 | ₩137,658 | ₩137,752 | -0.34% | 39.6만 |
|---|
| 2025.10.29 | ₩139,161 | ₩140,020 | ₩138,510 | ₩139,161 | 0.00% | 28.9만 |
|---|
| 2025.10.28 | ₩139,215 | ₩139,456 | ₩138,395 | ₩138,437 | -0.56% | 16.8만 |
|---|
| 2025.10.27 | ₩139,188 | ₩139,188 | ₩138,276 | ₩138,866 | -0.23% | 34.7만 |
|---|
| 2025.10.24 | ₩137,471 | ₩137,940 | ₩137,283 | ₩137,819 | +0.25% | 26.1만 |
|---|
| 2025.10.23 | ₩134,922 | ₩136,169 | ₩134,774 | ₩135,807 | +0.66% | 25.1만 |
|---|
| 2025.10.22 | ₩136,263 | ₩136,518 | ₩133,392 | ₩134,694 | -1.15% | 102.4만 |
|---|
| 2025.10.21 | ₩137,565 | ₩137,565 | ₩136,518 | ₩136,706 | -0.62% | 46.2만 |
|---|
| 2025.10.20 | ₩137,591 | ₩138,249 | ₩137,283 | ₩137,625 | +0.02% | 48.6만 |
|---|
| 2025.10.17 | ₩136,290 | ₩137,068 | ₩135,606 | ₩136,585 | +0.22% | 59.6만 |
|---|
| 2025.10.16 | ₩139,362 | ₩139,456 | ₩137,068 | ₩137,196 | -1.55% | 60.9만 |
|---|
| 2025.10.15 | ₩139,174 | ₩139,564 | ₩137,565 | ₩138,759 | -0.30% | 71.4만 |
|---|
| 2025.10.14 | ₩136,438 | ₩138,611 | ₩135,311 | ₩137,887 | +1.06% | 48.1만 |
|---|
| 2025.10.13 | ₩137,028 | ₩137,860 | ₩136,397 | ₩137,390 | +0.26% | 29.8만 |
|---|
| 2025.10.10 | ₩137,793 | ₩138,209 | ₩134,627 | ₩134,667 | -2.27% | 29.9만 |
|---|