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 | ₩149,818 | ₩150,408 | ₩149,256 | ₩149,993 | +0.12% | 142.2만 |
| 2026.10.08 | ₩150,475 | ₩150,475 | ₩148,386 | ₩148,774 | -1.13% | 62.1만 |
| 2026.10.07 | ₩151,921 | ₩151,921 | ₩150,769 | ₩150,890 | -0.68% | 75만 |
| 2026.10.06 | ₩153,005 | ₩153,460 | ₩152,711 | ₩152,952 | -0.03% | 64.1만 |
| 2026.10.05 | ₩152,456 | ₩152,604 | ₩151,610 | ₩152,363 | -0.06% | 75.3만 |
| 2026.10.02 | ₩152,041 | ₩152,912 | ₩151,840 | ₩152,242 | +0.13% | 25.5만 |
| 2026.10.01 | ₩151,090 | ₩151,425 | ₩150,220 | ₩151,104 | +0.01% | 47.1만 |
| 2026.09.30 | ₩152,135 | ₩152,443 | ₩151,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,218 |
| -0.60% |
| 42.1만 |
| 2026.09.29 | ₩151,934 | ₩152,296 | ₩151,171 | ₩151,506 | -0.28% | 54.3만 |
|---|
| 2026.09.28 | ₩151,934 | ₩151,961 | ₩150,729 | ₩151,224 | -0.47% | 33.6만 |
|---|
| 2026.09.25 | ₩153,568 | ₩153,568 | ₩152,429 | ₩152,764 | -0.52% | 172.4만 |
|---|
| 2026.09.24 | ₩152,470 | ₩153,501 | ₩152,188 | ₩152,804 | +0.22% | 36.3만 |
|---|
| 2026.09.23 | ₩154,358 | ₩154,558 | ₩152,724 | ₩152,925 | -0.93% | 63.3만 |
|---|
| 2026.09.22 | ₩153,688 | ₩154,960 | ₩153,675 | ₩154,558 | +0.57% | 151.7만 |
|---|
| 2026.09.21 | ₩153,086 | ₩154,197 | ₩152,684 | ₩153,943 | +0.56% | 32.7만 |
|---|
| 2026.09.18 | ₩151,773 | ₩152,067 | ₩150,722 | ₩151,907 | +0.09% | 29.5만 |
|---|
| 2026.09.17 | ₩151,921 | ₩151,921 | ₩150,809 | ₩151,425 | -0.33% | 117.2만 |
|---|
| 2026.09.16 | ₩149,966 | ₩151,050 | ₩149,136 | ₩149,966 | 0.00% | 24.4만 |
|---|
| 2026.09.15 | ₩150,957 | ₩150,957 | ₩149,430 | ₩149,511 | -0.96% | 25.8만 |
|---|
| 2026.09.14 | ₩150,608 | ₩151,680 | ₩150,408 | ₩150,876 | +0.18% | 66만 |
|---|
| 2026.09.11 | ₩153,474 | ₩153,474 | ₩152,657 | ₩152,858 | -0.40% | 80.9만 |
|---|
| 2026.09.10 | ₩153,969 | ₩154,692 | ₩152,510 | ₩152,563 | -0.91% | 58.3만 |
|---|
| 2026.09.09 | ₩155,469 | ₩155,764 | ₩154,599 | ₩154,733 | -0.47% | 33.6만 |
|---|
| 2026.09.08 | ₩154,224 | ₩156,232 | ₩154,163 | ₩155,442 | +0.79% | 61.9만 |
|---|
| 2026.09.04 | ₩152,791 | ₩153,742 | ₩152,657 | ₩153,688 | +0.59% | 67.8만 |
|---|
| 2026.09.03 | ₩151,706 | ₩152,768 | ₩151,050 | ₩152,684 | +0.64% | 79.1만 |
|---|
| 2026.09.02 | ₩150,448 | ₩151,131 | ₩149,778 | ₩151,064 | +0.41% | 115만 |
|---|
| 2026.09.01 | ₩151,211 | ₩151,439 | ₩150,173 | ₩150,488 | -0.48% | 42.2만 |
|---|
| 2026.08.31 | ₩152,630 | ₩152,804 | ₩151,947 | ₩152,429 | -0.13% | 19.7만 |
|---|
| 2026.08.28 | ₩154,840 | ₩154,893 | ₩152,737 | ₩152,978 | -1.20% | 14.6만 |
|---|
| 2026.08.27 | ₩155,764 | ₩155,817 | ₩154,853 | ₩155,549 | -0.14% | 69.1만 |
|---|
| 2026.08.26 | ₩154,237 | ₩155,362 | ₩154,237 | ₩154,652 | +0.27% | 10.4만 |
|---|
| 2026.08.25 | ₩154,143 | ₩155,181 | ₩153,876 | ₩155,107 | +0.63% | 40.7만 |
|---|
| 2026.08.24 | ₩154,009 | ₩154,063 | ₩152,751 | ₩153,608 | -0.26% | 51.3만 |
|---|
| 2026.08.21 | ₩155,456 | ₩155,830 | ₩154,465 | ₩155,134 | -0.21% | 42.9만 |
|---|
| 2026.08.20 | ₩154,733 | ₩155,007 | ₩154,130 | ₩154,813 | +0.05% | 60.1만 |
|---|
| 2026.08.19 | ₩155,978 | ₩155,978 | ₩153,835 | ₩155,107 | -0.56% | 38.2만 |
|---|
| 2026.08.18 | ₩157,678 | ₩158,468 | ₩155,857 | ₩155,884 | -1.14% | 88.4만 |
|---|
| 2026.08.17 | ₩159,593 | ₩160,008 | ₩159,138 | ₩159,499 | -0.06% | 74.2만 |
|---|
| 2026.08.14 | ₩158,669 | ₩159,593 | ₩158,508 | ₩159,365 | +0.44% | 68.3만 |
|---|
| 2026.08.13 | ₩158,160 | ₩159,861 | ₩158,134 | ₩158,709 | +0.35% | 105.5만 |
|---|
| 2026.08.12 | ₩157,169 | ₩158,575 | ₩156,875 | ₩158,401 | +0.78% | 77.7만 |
|---|
| 2026.08.11 | ₩154,666 | ₩154,933 | ₩154,277 | ₩154,532 | -0.09% | 38.1만 |
|---|
| 2026.08.10 | ₩154,880 | ₩155,348 | ₩154,157 | ₩154,170 | -0.46% | 27.9만 |
|---|
| 2026.08.07 | ₩155,067 | ₩155,148 | ₩153,661 | ₩154,933 | -0.09% | 36만 |
|---|
| 2026.08.06 | ₩153,768 | ₩155,308 | ₩153,019 | ₩153,380 | -0.25% | 82.8만 |
|---|
| 2026.08.05 | ₩156,928 | ₩157,397 | ₩155,375 | ₩155,442 | -0.95% | 50.9만 |
|---|
| 2026.08.04 | ₩155,643 | ₩157,370 | ₩155,322 | ₩156,821 | +0.76% | 27.7만 |
|---|
| 2026.08.03 | ₩151,265 | ₩154,599 | ₩150,361 | ₩154,130 | +1.89% | 118.4만 |
|---|
| 2026.07.31 | ₩154,063 | ₩154,572 | ₩151,037 | ₩151,613 | -1.59% | 49.4만 |
|---|
| 2026.07.30 | ₩149,350 | ₩151,847 | ₩149,249 | ₩151,814 | +1.65% | 46.3만 |
|---|
| 2026.07.29 | ₩149,859 | ₩149,986 | ₩146,792 | ₩146,859 | -2.00% | 19.8만 |
|---|
| 2026.07.28 | ₩150,622 | ₩150,622 | ₩148,158 | ₩149,778 | -0.56% | 25만 |
|---|
| 2026.07.27 | ₩153,219 | ₩153,380 | ₩150,582 | ₩151,894 | -0.87% | 17.8만 |
|---|
| 2026.07.24 | ₩154,960 | ₩154,987 | ₩152,148 | ₩152,309 | -1.71% | 30.8만 |
|---|
| 2026.07.23 | ₩155,014 | ₩156,607 | ₩154,746 | ₩155,188 | +0.11% | 20.6만 |
|---|
| 2026.07.22 | ₩155,589 | ₩157,263 | ₩155,589 | ₩156,005 | +0.27% | 152.6만 |
|---|
| 2026.07.21 | ₩154,384 | ₩156,446 | ₩154,304 | ₩156,286 | +1.23% | 66.9만 |
|---|
| 2026.07.20 | ₩153,420 | ₩154,130 | ₩152,791 | ₩152,858 | -0.37% | 61.8만 |
|---|
| 2026.07.17 | ₩150,488 | ₩153,119 | ₩149,979 | ₩152,296 | +1.20% | 43.1만 |
|---|
| 2026.07.16 | ₩154,130 | ₩154,291 | ₩151,720 | ₩152,175 | -1.27% | 36.5만 |
|---|
| 2026.07.15 | ₩156,969 | ₩157,076 | ₩154,050 | ₩155,322 | -1.05% | 124.5만 |
|---|
| 2026.07.14 | ₩157,169 | ₩157,464 | ₩155,911 | ₩156,085 | -0.69% | 61.1만 |
|---|
| 2026.07.13 | ₩156,701 | ₩157,317 | ₩155,389 | ₩155,830 | -0.56% | 35.6만 |
|---|
| 2026.07.10 | ₩158,629 | ₩158,776 | ₩157,076 | ₩157,893 | -0.46% | 48.5만 |
|---|
| 2026.07.09 | ₩158,401 | ₩159,499 | ₩158,321 | ₩158,749 | +0.22% | 56.3만 |
|---|
| 2026.07.08 | ₩155,268 | ₩156,942 | ₩155,081 | ₩156,768 | +0.97% | 95.5만 |
|---|
| 2026.07.07 | ₩157,156 | ₩157,638 | ₩155,148 | ₩155,723 | -0.91% | 54.9만 |
|---|
| 2026.07.06 | ₩158,723 | ₩159,914 | ₩158,140 | ₩158,254 | -0.30% | 41.3만 |
|---|
| 2026.07.02 | ₩159,981 | ₩161,334 | ₩155,971 | ₩157,236 | -1.72% | 162.7만 |
|---|
| 2026.07.01 | ₩160,597 | ₩161,427 | ₩159,794 | ₩159,914 | -0.43% | 29.5만 |
|---|
| 2026.06.30 | ₩161,360 | ₩163,637 | ₩161,253 | ₩163,007 | +1.02% | 39.8만 |
|---|
| 2026.06.29 | ₩160,490 | ₩161,923 | ₩157,973 | ₩161,762 | +0.79% | 37.7만 |
|---|
| 2026.06.26 | ₩159,553 | ₩160,932 | ₩158,729 | ₩159,084 | -0.29% | 25.4만 |
|---|
| 2026.06.25 | ₩164,802 | ₩164,802 | ₩161,012 | ₩162,070 | -1.66% | 64.9만 |
|---|
| 2026.06.24 | ₩163,449 | ₩163,449 | ₩160,102 | ₩161,427 | -1.24% | 61.4만 |
|---|
| 2026.06.23 | ₩161,709 | ₩164,802 | ₩161,227 | ₩163,155 | +0.89% | 90.2만 |
|---|
| 2026.06.22 | ₩167,667 | ₩169,461 | ₩165,873 | ₩166,395 | -0.76% | 62.2만 |
|---|
| 2026.06.18 | ₩167,841 | ₩168,109 | ₩165,730 | ₩166,368 | -0.88% | 73.9만 |
|---|
| 2026.06.17 | ₩165,123 | ₩167,627 | ₩164,467 | ₩164,654 | -0.28% | 140.5만 |
|---|
| 2026.06.16 | ₩165,270 | ₩167,332 | ₩164,213 | ₩164,373 | -0.54% | 104.5만 |
|---|
| 2026.06.15 | ₩163,771 | ₩165,156 | ₩163,677 | ₩164,936 | +0.71% | 104만 |
|---|
| 2026.06.12 | ₩158,990 | ₩160,939 | ₩158,093 | ₩160,343 | +0.85% | 92.7만 |
|---|
| 2026.06.11 | ₩155,241 | ₩158,482 | ₩154,920 | ₩158,200 | +1.91% | 285.1만 |
|---|
| 2026.06.10 | ₩155,964 | ₩158,294 | ₩154,692 | ₩154,719 | -0.80% | 53.7만 |
|---|
| 2026.06.09 | ₩159,928 | ₩160,624 | ₩153,273 | ₩157,156 | -1.73% | 117.5만 |
|---|
| 2026.06.08 | ₩159,807 | ₩159,807 | ₩157,986 | ₩158,334 | -0.92% | 43.6만 |
|---|
| 2026.06.05 | ₩162,003 | ₩162,003 | ₩156,528 | ₩157,531 | -2.76% | 70.8만 |
|---|
| 2026.06.04 | ₩162,525 | ₩165,082 | ₩162,150 | ₩164,427 | +1.17% | 75.9만 |
|---|
| 2026.06.03 | ₩165,712 | ₩166,208 | ₩164,052 | ₩164,286 | -0.86% | 117.5만 |
|---|
| 2026.06.02 | ₩165,284 | ₩166,328 | ₩164,915 | ₩165,900 | +0.37% | 48.5만 |
|---|
| 2026.06.01 | ₩161,521 | ₩165,003 | ₩161,227 | ₩164,199 | +1.66% | 78.2만 |
|---|
| 2026.05.29 | ₩162,030 | ₩162,030 | ₩159,841 | ₩161,588 | -0.27% | 93.4만 |
|---|
| 2026.05.28 | ₩161,588 | ₩162,150 | ₩160,329 | ₩161,227 | -0.22% | 206.2만 |
|---|
| 2026.05.27 | ₩160,999 | ₩161,053 | ₩159,191 | ₩160,597 | -0.25% | 25.3만 |
|---|
| 2026.05.26 | ₩160,396 | ₩161,119 | ₩159,901 | ₩160,544 | +0.09% | 72.2만 |
|---|
| 2026.05.22 | ₩158,321 | ₩159,044 | ₩158,047 | ₩158,508 | +0.12% | 38만 |
|---|
| 2026.05.21 | ₩155,241 | ₩158,207 | ₩155,174 | ₩157,986 | +1.77% | 45.9만 |
|---|
| 2026.05.20 | ₩154,438 | ₩155,282 | ₩153,608 | ₩154,746 | +0.20% | 49.5만 |
|---|
| 2026.05.19 | ₩152,965 | ₩153,969 | ₩151,579 | ₩153,501 | +0.35% | 120.7만 |
|---|
| 2026.05.18 | ₩156,955 | ₩157,196 | ₩152,952 | ₩154,465 | -1.59% | 67.4만 |
|---|
| 2026.05.15 | ₩157,263 | ₩157,759 | ₩156,513 | ₩156,915 | -0.22% | 48.5만 |
|---|
| 2026.05.14 | ₩158,415 | ₩160,289 | ₩158,026 | ₩159,580 | +0.74% | 105.8만 |
|---|
| 2026.05.13 | ₩157,986 | ₩159,365 | ₩156,594 | ₩158,830 | +0.53% | 112.2만 |
|---|
| 2026.05.12 | ₩157,518 | ₩157,839 | ₩154,244 | ₩156,607 | -0.58% | 56.8만 |
|---|
| 2026.05.11 | ₩156,674 | ₩159,392 | ₩156,674 | ₩158,629 | +1.25% | 47만 |
|---|
| 2026.05.08 | ₩156,808 | ₩156,875 | ₩155,563 | ₩156,339 | -0.30% | 59.8만 |
|---|
| 2026.05.07 | ₩158,040 | ₩158,187 | ₩154,893 | ₩155,924 | -1.34% | 86.2만 |
|---|
| 2026.05.06 | ₩156,487 | ₩158,562 | ₩155,563 | ₩158,388 | +1.22% | 205.9만 |
|---|
| 2026.05.05 | ₩154,277 | ₩155,482 | ₩153,969 | ₩155,201 | +0.60% | 124.3만 |
|---|
| 2026.05.04 | ₩152,577 | ₩153,809 | ₩152,577 | ₩153,474 | +0.59% | 99.6만 |
|---|
| 2026.05.01 | ₩150,756 | ₩152,563 | ₩150,689 | ₩152,095 | +0.89% | 63.6만 |
|---|
| 2026.04.30 | ₩149,939 | ₩151,143 | ₩149,410 | ₩150,916 | +0.65% | 93.5만 |
|---|
| 2026.04.29 | ₩148,975 | ₩149,323 | ₩148,259 | ₩148,868 | -0.07% | 82.5만 |
|---|
| 2026.04.28 | ₩148,292 | ₩148,975 | ₩146,692 | ₩147,422 | -0.59% | 79.4만 |
|---|
| 2026.04.27 | ₩150,180 | ₩150,234 | ₩149,116 | ₩149,899 | -0.19% | 69.7만 |
|---|
| 2026.04.24 | ₩150,729 | ₩151,104 | ₩149,511 | ₩150,220 | -0.34% | 99.6만 |
|---|
| 2026.04.23 | ₩149,845 | ₩151,184 | ₩148,654 | ₩149,979 | +0.09% | 81.7만 |
|---|
| 2026.04.22 | ₩150,220 | ₩150,568 | ₩149,618 | ₩150,408 | +0.12% | 77.1만 |
|---|
| 2026.04.21 | ₩150,649 | ₩150,863 | ₩148,667 | ₩149,055 | -1.06% | 141.1만 |
|---|
| 2026.04.20 | ₩149,591 | ₩150,608 | ₩149,229 | ₩150,434 | +0.56% | 132.9만 |
|---|
| 2026.04.17 | ₩149,939 | ₩150,769 | ₩149,477 | ₩150,046 | +0.07% | 187.4만 |
|---|
| 2026.04.16 | ₩148,091 | ₩149,149 | ₩147,730 | ₩148,895 | +0.54% | 110.7만 |
|---|
| 2026.04.15 | ₩147,315 | ₩147,777 | ₩146,270 | ₩147,703 | +0.26% | 79.2만 |
|---|
| 2026.04.14 | ₩147,020 | ₩147,225 | ₩145,842 | ₩147,020 | 0.00% | 86.4만 |
|---|
| 2026.04.13 | ₩143,793 | ₩145,587 | ₩143,498 | ₩145,400 | +1.12% | 77.9만 |
|---|
| 2026.04.10 | ₩144,918 | ₩145,145 | ₩143,833 | ₩144,128 | -0.55% | 68.1만 |
|---|
| 2026.04.09 | ₩144,007 | ₩144,878 | ₩143,485 | ₩144,021 | +0.01% | 33.7만 |
|---|
| 2026.04.08 | ₩143,619 | ₩144,114 | ₩142,347 | ₩143,793 | +0.12% | 79.8만 |
|---|
| 2026.04.07 | ₩138,866 | ₩139,977 | ₩138,250 | ₩139,964 | +0.79% | 27.2만 |
|---|
| 2026.04.06 | ₩139,441 | ₩139,970 | ₩138,758 | ₩139,174 | -0.19% | 68.3만 |
|---|
| 2026.04.02 | ₩135,786 | ₩139,220 | ₩135,786 | ₩139,107 | +2.45% | 84만 |
|---|
| 2026.04.01 | ₩137,259 | ₩138,491 | ₩136,991 | ₩137,674 | +0.30% | 116.1만 |
|---|
| 2026.03.31 | ₩134,126 | ₩136,502 | ₩133,737 | ₩136,295 | +1.62% | 99.7만 |
|---|
| 2026.03.30 | ₩136,134 | ₩136,214 | ₩132,211 | ₩132,760 | -2.48% | 116.4만 |
|---|
| 2026.03.27 | ₩136,389 | ₩136,670 | ₩134,755 | ₩135,023 | -1.00% | 42.1만 |
|---|
| 2026.03.26 | ₩138,678 | ₩138,933 | ₩136,489 | ₩136,576 | -1.52% | 44.2만 |
|---|
| 2026.03.25 | ₩139,642 | ₩140,322 | ₩139,160 | ₩139,682 | +0.03% | 46.8만 |
|---|
| 2026.03.24 | ₩138,009 | ₩139,160 | ₩137,681 | ₩138,799 | +0.57% | 41.5만 |
|---|
| 2026.03.23 | ₩138,290 | ₩139,843 | ₩137,754 | ₩138,129 | -0.12% | 106만 |
|---|
| 2026.03.20 | ₩140,124 | ₩140,124 | ₩136,415 | ₩137,192 | -2.09% | 42.9만 |
|---|
| 2026.03.19 | ₩138,102 | ₩140,633 | ₩137,754 | ₩140,312 | +1.60% | 63.5만 |
|---|
| 2026.03.18 | ₩140,111 | ₩140,861 | ₩139,495 | ₩139,562 | -0.39% | 59.4만 |
|---|
| 2026.03.17 | ₩138,732 | ₩140,031 | ₩138,584 | ₩139,816 | +0.78% | 44.8만 |
|---|
| 2026.03.16 | ₩138,879 | ₩139,555 | ₩138,638 | ₩138,933 | +0.04% | 100.6만 |
|---|
| 2026.03.13 | ₩137,794 | ₩138,732 | ₩136,897 | ₩137,112 | -0.50% | 111만 |
|---|
| 2026.03.12 | ₩138,250 | ₩138,504 | ₩136,442 | ₩136,616 | -1.18% | 264.5만 |
|---|
| 2026.03.11 | ₩138,986 | ₩139,749 | ₩138,625 | ₩139,388 | +0.29% | 19.7만 |
|---|
| 2026.03.10 | ₩138,437 | ₩139,950 | ₩138,437 | ₩138,584 | +0.11% | 33.9만 |
|---|
| 2026.03.09 | ₩135,130 | ₩138,230 | ₩135,130 | ₩138,156 | +2.24% | 45.9만 |
|---|
| 2026.03.06 | ₩136,924 | ₩137,687 | ₩135,371 | ₩135,612 | -0.96% | 46.7만 |
|---|
| 2026.03.05 | ₩138,919 | ₩139,589 | ₩137,018 | ₩138,330 | -0.42% | 21.2만 |
|---|
| 2026.03.04 | ₩139,575 | ₩139,950 | ₩138,709 | ₩139,816 | +0.17% | 25.2만 |
|---|
| 2026.03.03 | ₩138,866 | ₩139,562 | ₩136,766 | ₩138,330 | -0.39% | 71.6만 |
|---|
| 2026.03.02 | ₩139,294 | ₩141,436 | ₩139,294 | ₩141,410 | +1.52% | 117.9만 |
|---|
| 2026.02.27 | ₩139,910 | ₩140,847 | ₩139,294 | ₩140,298 | +0.28% | 25.6만 |
|---|
| 2026.02.26 | ₩141,597 | ₩141,597 | ₩139,749 | ₩141,115 | -0.34% | 110.2만 |
|---|
| 2026.02.25 | ₩141,503 | ₩142,012 | ₩141,155 | ₩141,517 | +0.01% | 76.4만 |
|---|
| 2026.02.24 | ₩140,004 | ₩140,704 | ₩139,374 | ₩140,459 | +0.33% | 76.8만 |
|---|
| 2026.02.23 | ₩140,646 | ₩140,814 | ₩139,294 | ₩139,749 | -0.64% | 157.4만 |
|---|
| 2026.02.20 | ₩140,620 | ₩141,798 | ₩140,365 | ₩140,660 | +0.03% | 49.6만 |
|---|
| 2026.02.19 | ₩140,606 | ₩140,941 | ₩139,629 | ₩140,941 | +0.24% | 17.6만 |
|---|
| 2026.02.18 | ₩140,740 | ₩141,584 | ₩140,231 | ₩140,727 | -0.01% | 41.4만 |
|---|
| 2026.02.17 | ₩139,749 | ₩140,894 | ₩139,053 | ₩140,338 | +0.42% | 49만 |
|---|
| 2026.02.13 | ₩139,522 | ₩140,874 | ₩138,276 | ₩140,231 | +0.51% | 61.1만 |
|---|
| 2026.02.12 | ₩140,379 | ₩140,887 | ₩138,783 | ₩139,040 | -0.95% | 163.4만 |
|---|
| 2026.02.11 | ₩141,128 | ₩141,276 | ₩138,745 | ₩139,790 | -0.95% | 137.1만 |
|---|
| 2026.02.10 | ₩141,021 | ₩141,062 | ₩140,044 | ₩140,164 | -0.61% | 27.2만 |
|---|
| 2026.02.09 | ₩139,415 | ₩141,222 | ₩139,200 | ₩140,821 | +1.01% | 23.8만 |
|---|
| 2026.02.06 | ₩137,540 | ₩139,803 | ₩137,125 | ₩139,803 | +1.65% | 67만 |
|---|
| 2026.02.05 | ₩136,576 | ₩137,674 | ₩135,304 | ₩135,625 | -0.70% | 147.7만 |
|---|
| 2026.02.04 | ₩139,990 | ₩140,258 | ₩135,880 | ₩137,647 | -1.67% | 178.4만 |
|---|
| 2026.02.03 | ₩139,897 | ₩140,961 | ₩138,062 | ₩139,669 | -0.16% | 85.1만 |
|---|
| 2026.02.02 | ₩137,768 | ₩139,883 | ₩137,768 | ₩139,227 | +1.06% | 126.6만 |
|---|
| 2026.01.30 | ₩140,526 | ₩141,195 | ₩138,015 | ₩138,611 | -1.36% | 106.6만 |
|---|
| 2026.01.29 | ₩141,932 | ₩141,932 | ₩139,441 | ₩140,700 | -0.87% | 146.7만 |
|---|
| 2026.01.28 | ₩141,477 | ₩142,360 | ₩141,249 | ₩141,811 | +0.24% | 173.4만 |
|---|
| 2026.01.27 | ₩139,281 | ₩140,780 | ₩139,174 | ₩140,593 | +0.94% | 112.4만 |
|---|
| 2026.01.26 | ₩139,080 | ₩139,736 | ₩138,618 | ₩138,772 | -0.22% | 103.7만 |
|---|
| 2026.01.23 | ₩139,174 | ₩139,328 | ₩138,049 | ₩138,959 | -0.15% | 92.5만 |
|---|
| 2026.01.22 | ₩139,508 | ₩139,807 | ₩138,819 | ₩139,160 | -0.25% | 58.2만 |
|---|
| 2026.01.21 | ₩138,263 | ₩138,946 | ₩137,152 | ₩138,651 | +0.28% | 123.5만 |
|---|
| 2026.01.20 | ₩137,152 | ₩138,303 | ₩136,844 | ₩137,661 | +0.37% | 78만 |
|---|
| 2026.01.16 | ₩138,785 | ₩138,892 | ₩137,848 | ₩138,611 | -0.13% | 46.7만 |
|---|
| 2026.01.15 | ₩138,276 | ₩138,973 | ₩137,915 | ₩138,076 | -0.15% | 82.2만 |
|---|
| 2026.01.14 | ₩137,594 | ₩137,674 | ₩136,897 | ₩137,553 | -0.03% | 72.3만 |
|---|
| 2026.01.13 | ₩137,460 | ₩137,875 | ₩137,239 | ₩137,754 | +0.21% | 43.7만 |
|---|
| 2026.01.12 | ₩135,880 | ₩137,513 | ₩135,853 | ₩137,420 | +1.13% | 18.1만 |
|---|
| 2026.01.09 | ₩135,732 | ₩136,429 | ₩135,719 | ₩136,107 | +0.28% | 49.4만 |
|---|
| 2026.01.08 | ₩136,147 | ₩136,147 | ₩135,357 | ₩135,505 | -0.47% | 75.4만 |
|---|
| 2026.01.07 | ₩136,496 | ₩136,670 | ₩135,679 | ₩136,067 | -0.31% | 123.2만 |
|---|
| 2026.01.06 | ₩135,264 | ₩137,004 | ₩135,063 | ₩136,817 | +1.15% | 24.4만 |
|---|
| 2026.01.05 | ₩134,742 | ₩135,250 | ₩134,045 | ₩135,143 | +0.30% | 61.7만 |
|---|
| 2026.01.02 | ₩132,613 | ₩134,092 | ₩132,465 | ₩133,938 | +1.00% | 38.2만 |
|---|
| 2025.12.31 | ₩132,345 | ₩132,425 | ₩131,809 | ₩131,890 | -0.34% | 15만 |
|---|
| 2025.12.30 | ₩132,974 | ₩133,001 | ₩132,358 | ₩132,372 | -0.45% | 35.8만 |
|---|
| 2025.12.29 | ₩132,934 | ₩133,429 | ₩132,586 | ₩132,800 | -0.10% | 39.5만 |
|---|
| 2025.12.26 | ₩134,005 | ₩134,005 | ₩133,028 | ₩133,429 | -0.43% | 20.5만 |
|---|
| 2025.12.24 | ₩133,724 | ₩133,818 | ₩133,510 | ₩133,724 | 0.00% | 30만 |
|---|
| 2025.12.23 | ₩133,938 | ₩134,012 | ₩133,429 | ₩133,737 | -0.15% | 108.6만 |
|---|
| 2025.12.22 | ₩134,166 | ₩134,541 | ₩133,871 | ₩134,193 | +0.02% | 58.6만 |
|---|
| 2025.12.19 | ₩131,515 | ₩133,376 | ₩131,515 | ₩133,135 | +1.23% | 41만 |
|---|
| 2025.12.18 | ₩131,635 | ₩132,050 | ₩131,180 | ₩131,434 | -0.15% | 71.1만 |
|---|
| 2025.12.17 | ₩131,970 | ₩132,264 | ₩130,055 | ₩130,149 | -1.38% | 74.7만 |
|---|
| 2025.12.16 | ₩131,166 | ₩131,956 | ₩130,872 | ₩131,501 | +0.26% | 168.4만 |
|---|
| 2025.12.15 | ₩133,764 | ₩133,771 | ₩131,682 | ₩131,823 | -1.45% | 71.9만 |
|---|
| 2025.12.12 | ₩134,715 | ₩135,050 | ₩132,840 | ₩133,269 | -1.07% | 67.7만 |
|---|
| 2025.12.11 | ₩134,139 | ₩135,050 | ₩133,162 | ₩134,956 | +0.61% | 80.4만 |
|---|
| 2025.12.10 | ₩134,019 | ₩134,950 | ₩133,711 | ₩134,246 | +0.17% | 48.7만 |
|---|
| 2025.12.09 | ₩133,791 | ₩134,902 | ₩133,684 | ₩134,206 | +0.31% | 34.2만 |
|---|
| 2025.12.08 | ₩134,233 | ₩134,256 | ₩133,456 | ₩134,126 | -0.08% | 17.5만 |
|---|
| 2025.12.05 | ₩134,353 | ₩134,353 | ₩133,724 | ₩133,891 | -0.34% | 76.1만 |
|---|
| 2025.12.04 | ₩133,108 | ₩134,300 | ₩132,907 | ₩134,300 | +0.90% | 81.4만 |
|---|
| 2025.12.03 | ₩132,559 | ₩133,215 | ₩131,923 | ₩133,215 | +0.49% | 33.4만 |
|---|
| 2025.12.02 | ₩133,603 | ₩133,858 | ₩132,412 | ₩132,559 | -0.78% | 62.1만 |
|---|
| 2025.12.01 | ₩133,443 | ₩133,844 | ₩132,934 | ₩133,188 | -0.19% | 33.2만 |
|---|
| 2025.11.28 | ₩133,724 | ₩134,460 | ₩133,630 | ₩134,367 | +0.48% | 11.1만 |
|---|
| 2025.11.26 | ₩132,639 | ₩133,684 | ₩132,264 | ₩133,322 | +0.51% | 20만 |
|---|
| 2025.11.25 | ₩131,354 | ₩132,097 | ₩130,042 | ₩131,956 | +0.46% | 64.4만 |
|---|
| 2025.11.24 | ₩129,345 | ₩131,367 | ₩129,345 | ₩131,073 | +1.34% | 81.3만 |
|---|
| 2025.11.21 | ₩128,462 | ₩128,971 | ₩126,413 | ₩128,368 | -0.07% | 147.8만 |
|---|
| 2025.11.20 | ₩132,546 | ₩132,974 | ₩128,140 | ₩128,288 | -3.21% | 125.4만 |
|---|
| 2025.11.19 | ₩131,033 | ₩132,183 | ₩130,255 | ₩130,859 | -0.13% | 72.3만 |
|---|
| 2025.11.18 | ₩130,176 | ₩131,675 | ₩129,774 | ₩130,684 | +0.39% | 195.7만 |
|---|
| 2025.11.17 | ₩131,073 | ₩132,104 | ₩129,961 | ₩130,751 | -0.25% | 68.7만 |
|---|
| 2025.11.14 | ₩129,787 | ₩132,720 | ₩129,720 | ₩131,354 | +1.21% | 106.1만 |
|---|
| 2025.11.13 | ₩134,849 | ₩134,849 | ₩131,461 | ₩132,077 | -2.06% | 150.5만 |
|---|
| 2025.11.12 | ₩136,924 | ₩137,071 | ₩135,304 | ₩135,746 | -0.86% | 35.5만 |
|---|
| 2025.11.11 | ₩137,152 | ₩137,192 | ₩136,241 | ₩136,522 | -0.46% | 34.1만 |
|---|
| 2025.11.10 | ₩137,661 | ₩138,317 | ₩136,763 | ₩137,326 | -0.24% | 33.1만 |
|---|
| 2025.11.07 | ₩134,219 | ₩136,308 | ₩133,376 | ₩136,161 | +1.45% | 44.1만 |
|---|
| 2025.11.06 | ₩137,687 | ₩137,942 | ₩135,588 | ₩135,719 | -1.43% | 46.7만 |
|---|
| 2025.11.05 | ₩136,469 | ₩138,102 | ₩136,348 | ₩137,727 | +0.92% | 50.8만 |
|---|
| 2025.11.04 | ₩136,335 | ₩137,661 | ₩135,679 | ₩135,866 | -0.34% | 79.6만 |
|---|
| 2025.11.03 | ₩139,294 | ₩139,307 | ₩137,687 | ₩138,758 | -0.38% | 83.6만 |
|---|
| 2025.10.31 | ₩138,678 | ₩138,678 | ₩137,306 | ₩138,317 | -0.26% | 27만 |
|---|
| 2025.10.30 | ₩137,955 | ₩138,799 | ₩137,393 | ₩137,486 | -0.34% | 39.6만 |
|---|
| 2025.10.29 | ₩138,892 | ₩139,749 | ₩138,243 | ₩138,892 | 0.00% | 28.9만 |
|---|
| 2025.10.28 | ₩138,946 | ₩139,187 | ₩138,128 | ₩138,169 | -0.56% | 16.8만 |
|---|
| 2025.10.27 | ₩138,919 | ₩138,919 | ₩138,009 | ₩138,598 | -0.23% | 34.7만 |
|---|
| 2025.10.24 | ₩137,205 | ₩137,674 | ₩137,018 | ₩137,553 | +0.25% | 26.1만 |
|---|
| 2025.10.23 | ₩134,661 | ₩135,906 | ₩134,514 | ₩135,545 | +0.66% | 25.1만 |
|---|
| 2025.10.22 | ₩136,000 | ₩136,255 | ₩133,135 | ₩134,434 | -1.15% | 102.4만 |
|---|
| 2025.10.21 | ₩137,299 | ₩137,299 | ₩136,255 | ₩136,442 | -0.62% | 46.2만 |
|---|
| 2025.10.20 | ₩137,326 | ₩137,982 | ₩137,018 | ₩137,359 | +0.02% | 48.6만 |
|---|
| 2025.10.17 | ₩136,027 | ₩136,804 | ₩135,344 | ₩136,322 | +0.22% | 59.6만 |
|---|
| 2025.10.16 | ₩139,093 | ₩139,187 | ₩136,804 | ₩136,931 | -1.55% | 60.9만 |
|---|
| 2025.10.15 | ₩138,906 | ₩139,294 | ₩137,299 | ₩138,491 | -0.30% | 71.4만 |
|---|
| 2025.10.14 | ₩136,174 | ₩138,343 | ₩135,050 | ₩137,620 | +1.06% | 48.1만 |
|---|
| 2025.10.13 | ₩136,763 | ₩137,594 | ₩136,134 | ₩137,125 | +0.26% | 29.8만 |
|---|
| 2025.10.10 | ₩137,527 | ₩137,942 | ₩134,367 | ₩134,407 | -2.27% | 29.9만 |
|---|