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 | ₩149,520 | ₩150,108 | ₩148,958 | ₩149,693 | +0.12% | 142.2만 |
| 2026.10.08 | ₩150,175 | ₩150,175 | ₩148,090 | ₩148,477 | -1.13% | 62.1만 |
| 2026.10.07 | ₩151,618 | ₩151,618 | ₩150,469 | ₩150,589 | -0.68% | 75만 |
| 2026.10.06 | ₩152,700 | ₩153,154 | ₩152,406 | ₩152,647 | -0.03% | 64.1만 |
| 2026.10.05 | ₩152,152 | ₩152,299 | ₩151,308 | ₩152,059 | -0.06% | 75.3만 |
| 2026.10.02 | ₩151,738 | ₩152,607 | ₩151,538 | ₩151,938 | +0.13% | 25.5만 |
| 2026.10.01 | ₩150,789 | ₩151,123 | ₩149,921 | ₩150,803 | +0.01% | 47.1만 |
| 2026.09.30 | ₩151,832 | ₩152,139 | ₩150,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,916 |
| -0.60% |
| 42.1만 |
| 2026.09.29 | ₩151,631 | ₩151,992 | ₩150,869 | ₩151,203 | -0.28% | 54.3만 |
|---|
| 2026.09.28 | ₩151,631 | ₩151,658 | ₩150,428 | ₩150,923 | -0.47% | 33.6만 |
|---|
| 2026.09.25 | ₩153,261 | ₩153,261 | ₩152,126 | ₩152,460 | -0.52% | 172.4만 |
|---|
| 2026.09.24 | ₩152,166 | ₩153,195 | ₩151,885 | ₩152,500 | +0.22% | 36.3만 |
|---|
| 2026.09.23 | ₩154,050 | ₩154,250 | ₩152,420 | ₩152,620 | -0.93% | 63.3만 |
|---|
| 2026.09.22 | ₩153,382 | ₩154,651 | ₩153,368 | ₩154,250 | +0.57% | 151.7만 |
|---|
| 2026.09.21 | ₩152,780 | ₩153,889 | ₩152,379 | ₩153,636 | +0.56% | 32.7만 |
|---|
| 2026.09.18 | ₩151,471 | ₩151,763 | ₩150,422 | ₩151,604 | +0.09% | 29.5만 |
|---|
| 2026.09.17 | ₩151,618 | ₩151,618 | ₩150,509 | ₩151,123 | -0.33% | 117.2만 |
|---|
| 2026.09.16 | ₩149,667 | ₩150,749 | ₩148,838 | ₩149,667 | 0.00% | 24.4만 |
|---|
| 2026.09.15 | ₩150,656 | ₩150,656 | ₩149,132 | ₩149,212 | -0.96% | 25.8만 |
|---|
| 2026.09.14 | ₩150,308 | ₩151,377 | ₩150,108 | ₩150,575 | +0.18% | 66만 |
|---|
| 2026.09.11 | ₩153,168 | ₩153,168 | ₩152,353 | ₩152,553 | -0.40% | 80.9만 |
|---|
| 2026.09.10 | ₩153,662 | ₩154,384 | ₩152,206 | ₩152,259 | -0.91% | 58.3만 |
|---|
| 2026.09.09 | ₩155,159 | ₩155,453 | ₩154,290 | ₩154,424 | -0.47% | 33.6만 |
|---|
| 2026.09.08 | ₩153,916 | ₩155,921 | ₩153,856 | ₩155,132 | +0.79% | 61.9만 |
|---|
| 2026.09.04 | ₩152,486 | ₩153,435 | ₩152,353 | ₩153,382 | +0.59% | 67.8만 |
|---|
| 2026.09.03 | ₩151,404 | ₩152,464 | ₩150,749 | ₩152,379 | +0.64% | 79.1만 |
|---|
| 2026.09.02 | ₩150,148 | ₩150,829 | ₩149,480 | ₩150,762 | +0.41% | 115만 |
|---|
| 2026.09.01 | ₩150,909 | ₩151,137 | ₩149,874 | ₩150,188 | -0.48% | 42.2만 |
|---|
| 2026.08.31 | ₩152,326 | ₩152,500 | ₩151,644 | ₩152,126 | -0.13% | 19.7만 |
|---|
| 2026.08.28 | ₩154,531 | ₩154,584 | ₩152,433 | ₩152,673 | -1.20% | 14.6만 |
|---|
| 2026.08.27 | ₩155,453 | ₩155,506 | ₩154,544 | ₩155,239 | -0.14% | 69.1만 |
|---|
| 2026.08.26 | ₩153,930 | ₩155,052 | ₩153,930 | ₩154,344 | +0.27% | 10.4만 |
|---|
| 2026.08.25 | ₩153,836 | ₩154,872 | ₩153,569 | ₩154,798 | +0.63% | 40.7만 |
|---|
| 2026.08.24 | ₩153,702 | ₩153,756 | ₩152,446 | ₩153,301 | -0.26% | 51.3만 |
|---|
| 2026.08.21 | ₩155,146 | ₩155,520 | ₩154,157 | ₩154,825 | -0.21% | 42.9만 |
|---|
| 2026.08.20 | ₩154,424 | ₩154,698 | ₩153,823 | ₩154,504 | +0.05% | 60.1만 |
|---|
| 2026.08.19 | ₩155,667 | ₩155,667 | ₩153,529 | ₩154,798 | -0.56% | 38.2만 |
|---|
| 2026.08.18 | ₩157,364 | ₩158,152 | ₩155,546 | ₩155,573 | -1.14% | 88.4만 |
|---|
| 2026.08.17 | ₩159,275 | ₩159,689 | ₩158,820 | ₩159,181 | -0.06% | 74.2만 |
|---|
| 2026.08.14 | ₩158,353 | ₩159,275 | ₩158,192 | ₩159,048 | +0.44% | 68.3만 |
|---|
| 2026.08.13 | ₩157,845 | ₩159,542 | ₩157,818 | ₩158,393 | +0.35% | 105.5만 |
|---|
| 2026.08.12 | ₩156,856 | ₩158,259 | ₩156,562 | ₩158,085 | +0.78% | 77.7만 |
|---|
| 2026.08.11 | ₩154,357 | ₩154,624 | ₩153,970 | ₩154,224 | -0.09% | 38.1만 |
|---|
| 2026.08.10 | ₩154,571 | ₩155,039 | ₩153,849 | ₩153,863 | -0.46% | 27.9만 |
|---|
| 2026.08.07 | ₩154,758 | ₩154,838 | ₩153,355 | ₩154,624 | -0.09% | 36만 |
|---|
| 2026.08.06 | ₩153,462 | ₩154,999 | ₩152,714 | ₩153,074 | -0.25% | 82.8만 |
|---|
| 2026.08.05 | ₩156,616 | ₩157,083 | ₩155,065 | ₩155,132 | -0.95% | 50.9만 |
|---|
| 2026.08.04 | ₩155,333 | ₩157,057 | ₩155,012 | ₩156,509 | +0.76% | 27.7만 |
|---|
| 2026.08.03 | ₩150,963 | ₩154,290 | ₩150,061 | ₩153,823 | +1.89% | 118.4만 |
|---|
| 2026.07.31 | ₩153,756 | ₩154,264 | ₩150,736 | ₩151,310 | -1.59% | 49.4만 |
|---|
| 2026.07.30 | ₩149,052 | ₩151,544 | ₩148,952 | ₩151,511 | +1.65% | 46.3만 |
|---|
| 2026.07.29 | ₩149,560 | ₩149,687 | ₩146,500 | ₩146,566 | -2.00% | 19.8만 |
|---|
| 2026.07.28 | ₩150,322 | ₩150,322 | ₩147,863 | ₩149,480 | -0.56% | 25만 |
|---|
| 2026.07.27 | ₩152,914 | ₩153,074 | ₩150,281 | ₩151,591 | -0.87% | 17.8만 |
|---|
| 2026.07.24 | ₩154,651 | ₩154,678 | ₩151,845 | ₩152,005 | -1.71% | 30.8만 |
|---|
| 2026.07.23 | ₩154,705 | ₩156,295 | ₩154,437 | ₩154,878 | +0.11% | 20.6만 |
|---|
| 2026.07.22 | ₩155,279 | ₩156,950 | ₩155,279 | ₩155,693 | +0.27% | 152.6만 |
|---|
| 2026.07.21 | ₩154,077 | ₩156,134 | ₩153,996 | ₩155,974 | +1.23% | 66.9만 |
|---|
| 2026.07.20 | ₩153,114 | ₩153,823 | ₩152,486 | ₩152,553 | -0.37% | 61.8만 |
|---|
| 2026.07.17 | ₩150,188 | ₩152,814 | ₩149,680 | ₩151,992 | +1.20% | 43.1만 |
|---|
| 2026.07.16 | ₩153,823 | ₩153,983 | ₩151,417 | ₩151,872 | -1.27% | 36.5만 |
|---|
| 2026.07.15 | ₩156,656 | ₩156,763 | ₩153,742 | ₩155,012 | -1.05% | 124.5만 |
|---|
| 2026.07.14 | ₩156,856 | ₩157,150 | ₩155,600 | ₩155,774 | -0.69% | 61.1만 |
|---|
| 2026.07.13 | ₩156,388 | ₩157,003 | ₩155,079 | ₩155,520 | -0.56% | 35.6만 |
|---|
| 2026.07.10 | ₩158,313 | ₩158,460 | ₩156,763 | ₩157,578 | -0.46% | 48.5만 |
|---|
| 2026.07.09 | ₩158,085 | ₩159,181 | ₩158,005 | ₩158,433 | +0.22% | 56.3만 |
|---|
| 2026.07.08 | ₩154,959 | ₩156,629 | ₩154,771 | ₩156,455 | +0.97% | 95.5만 |
|---|
| 2026.07.07 | ₩156,843 | ₩157,324 | ₩154,838 | ₩155,413 | -0.91% | 54.9만 |
|---|
| 2026.07.06 | ₩158,406 | ₩159,596 | ₩157,825 | ₩157,938 | -0.30% | 41.3만 |
|---|
| 2026.07.02 | ₩159,662 | ₩161,012 | ₩155,660 | ₩156,923 | -1.72% | 162.7만 |
|---|
| 2026.07.01 | ₩160,277 | ₩161,106 | ₩159,475 | ₩159,596 | -0.43% | 29.5만 |
|---|
| 2026.06.30 | ₩161,039 | ₩163,310 | ₩160,932 | ₩162,682 | +1.02% | 39.8만 |
|---|
| 2026.06.29 | ₩160,170 | ₩161,600 | ₩157,658 | ₩161,440 | +0.79% | 37.7만 |
|---|
| 2026.06.26 | ₩159,235 | ₩160,611 | ₩158,413 | ₩158,767 | -0.29% | 25.4만 |
|---|
| 2026.06.25 | ₩164,473 | ₩164,473 | ₩160,691 | ₩161,747 | -1.66% | 64.9만 |
|---|
| 2026.06.24 | ₩163,123 | ₩163,123 | ₩159,783 | ₩161,106 | -1.24% | 61.4만 |
|---|
| 2026.06.23 | ₩161,386 | ₩164,473 | ₩160,905 | ₩162,829 | +0.89% | 90.2만 |
|---|
| 2026.06.22 | ₩167,333 | ₩169,123 | ₩165,542 | ₩166,063 | -0.76% | 62.2만 |
|---|
| 2026.06.18 | ₩167,506 | ₩167,774 | ₩165,399 | ₩166,037 | -0.88% | 73.9만 |
|---|
| 2026.06.17 | ₩164,794 | ₩167,293 | ₩164,139 | ₩164,326 | -0.28% | 140.5만 |
|---|
| 2026.06.16 | ₩164,941 | ₩166,999 | ₩163,885 | ₩164,045 | -0.54% | 104.5만 |
|---|
| 2026.06.15 | ₩163,444 | ₩164,827 | ₩163,351 | ₩164,607 | +0.71% | 104만 |
|---|
| 2026.06.12 | ₩158,673 | ₩160,618 | ₩157,778 | ₩160,023 | +0.85% | 92.7만 |
|---|
| 2026.06.11 | ₩154,932 | ₩158,166 | ₩154,611 | ₩157,885 | +1.91% | 285.1만 |
|---|
| 2026.06.10 | ₩155,653 | ₩157,979 | ₩154,384 | ₩154,411 | -0.80% | 53.7만 |
|---|
| 2026.06.09 | ₩159,609 | ₩160,304 | ₩152,967 | ₩156,843 | -1.73% | 117.5만 |
|---|
| 2026.06.08 | ₩159,489 | ₩159,489 | ₩157,671 | ₩158,019 | -0.92% | 43.6만 |
|---|
| 2026.06.05 | ₩161,680 | ₩161,680 | ₩156,216 | ₩157,217 | -2.76% | 70.8만 |
|---|
| 2026.06.04 | ₩162,201 | ₩164,752 | ₩161,827 | ₩164,099 | +1.17% | 75.9만 |
|---|
| 2026.06.03 | ₩165,382 | ₩165,876 | ₩163,725 | ₩163,959 | -0.86% | 117.5만 |
|---|
| 2026.06.02 | ₩164,954 | ₩165,996 | ₩164,587 | ₩165,569 | +0.37% | 48.5만 |
|---|
| 2026.06.01 | ₩161,199 | ₩164,673 | ₩160,905 | ₩163,872 | +1.66% | 78.2만 |
|---|
| 2026.05.29 | ₩161,707 | ₩161,707 | ₩159,522 | ₩161,266 | -0.27% | 93.4만 |
|---|
| 2026.05.28 | ₩161,266 | ₩161,827 | ₩160,010 | ₩160,905 | -0.22% | 206.2만 |
|---|
| 2026.05.27 | ₩160,678 | ₩160,731 | ₩158,874 | ₩160,277 | -0.25% | 25.3만 |
|---|
| 2026.05.26 | ₩160,077 | ₩160,798 | ₩159,582 | ₩160,224 | +0.09% | 72.2만 |
|---|
| 2026.05.22 | ₩158,005 | ₩158,727 | ₩157,731 | ₩158,192 | +0.12% | 38만 |
|---|
| 2026.05.21 | ₩154,932 | ₩157,892 | ₩154,865 | ₩157,671 | +1.77% | 45.9만 |
|---|
| 2026.05.20 | ₩154,130 | ₩154,972 | ₩153,301 | ₩154,437 | +0.20% | 49.5만 |
|---|
| 2026.05.19 | ₩152,660 | ₩153,662 | ₩151,277 | ₩153,195 | +0.35% | 120.7만 |
|---|
| 2026.05.18 | ₩156,642 | ₩156,883 | ₩152,647 | ₩154,157 | -1.59% | 67.4만 |
|---|
| 2026.05.15 | ₩156,950 | ₩157,444 | ₩156,201 | ₩156,602 | -0.22% | 48.5만 |
|---|
| 2026.05.14 | ₩158,099 | ₩159,970 | ₩157,711 | ₩159,261 | +0.74% | 105.8만 |
|---|
| 2026.05.13 | ₩157,671 | ₩159,048 | ₩156,281 | ₩158,513 | +0.53% | 112.2만 |
|---|
| 2026.05.12 | ₩157,204 | ₩157,524 | ₩153,936 | ₩156,295 | -0.58% | 56.8만 |
|---|
| 2026.05.11 | ₩156,362 | ₩159,074 | ₩156,362 | ₩158,313 | +1.25% | 47만 |
|---|
| 2026.05.08 | ₩156,495 | ₩156,562 | ₩155,252 | ₩156,028 | -0.30% | 59.8만 |
|---|
| 2026.05.07 | ₩157,725 | ₩157,872 | ₩154,584 | ₩155,613 | -1.34% | 86.2만 |
|---|
| 2026.05.06 | ₩156,175 | ₩158,246 | ₩155,252 | ₩158,072 | +1.22% | 205.9만 |
|---|
| 2026.05.05 | ₩153,970 | ₩155,172 | ₩153,662 | ₩154,892 | +0.60% | 124.3만 |
|---|
| 2026.05.04 | ₩152,273 | ₩153,502 | ₩152,273 | ₩153,168 | +0.59% | 99.6만 |
|---|
| 2026.05.01 | ₩150,455 | ₩152,259 | ₩150,388 | ₩151,791 | +0.89% | 63.6만 |
|---|
| 2026.04.30 | ₩149,640 | ₩150,841 | ₩149,112 | ₩150,615 | +0.65% | 93.5만 |
|---|
| 2026.04.29 | ₩148,678 | ₩149,025 | ₩147,963 | ₩148,571 | -0.07% | 82.5만 |
|---|
| 2026.04.28 | ₩147,996 | ₩148,678 | ₩146,399 | ₩147,128 | -0.59% | 79.4만 |
|---|
| 2026.04.27 | ₩149,881 | ₩149,934 | ₩148,818 | ₩149,600 | -0.19% | 69.7만 |
|---|
| 2026.04.24 | ₩150,428 | ₩150,803 | ₩149,212 | ₩149,921 | -0.34% | 99.6만 |
|---|
| 2026.04.23 | ₩149,546 | ₩150,883 | ₩148,357 | ₩149,680 | +0.09% | 81.7만 |
|---|
| 2026.04.22 | ₩149,921 | ₩150,268 | ₩149,319 | ₩150,108 | +0.12% | 77.1만 |
|---|
| 2026.04.21 | ₩150,348 | ₩150,562 | ₩148,370 | ₩148,758 | -1.06% | 141.1만 |
|---|
| 2026.04.20 | ₩149,293 | ₩150,308 | ₩148,932 | ₩150,134 | +0.56% | 132.9만 |
|---|
| 2026.04.17 | ₩149,640 | ₩150,469 | ₩149,179 | ₩149,747 | +0.07% | 187.4만 |
|---|
| 2026.04.16 | ₩147,796 | ₩148,852 | ₩147,435 | ₩148,598 | +0.54% | 110.7만 |
|---|
| 2026.04.15 | ₩147,021 | ₩147,482 | ₩145,979 | ₩147,408 | +0.26% | 79.2만 |
|---|
| 2026.04.14 | ₩146,727 | ₩146,931 | ₩145,551 | ₩146,727 | 0.00% | 86.4만 |
|---|
| 2026.04.13 | ₩143,506 | ₩145,297 | ₩143,212 | ₩145,110 | +1.12% | 77.9만 |
|---|
| 2026.04.10 | ₩144,629 | ₩144,856 | ₩143,546 | ₩143,840 | -0.55% | 68.1만 |
|---|
| 2026.04.09 | ₩143,720 | ₩144,589 | ₩143,199 | ₩143,734 | +0.01% | 33.7만 |
|---|
| 2026.04.08 | ₩143,333 | ₩143,827 | ₩142,063 | ₩143,506 | +0.12% | 79.8만 |
|---|
| 2026.04.07 | ₩138,589 | ₩139,698 | ₩137,974 | ₩139,684 | +0.79% | 27.2만 |
|---|
| 2026.04.06 | ₩139,163 | ₩139,691 | ₩138,482 | ₩138,896 | -0.19% | 68.3만 |
|---|
| 2026.04.02 | ₩135,515 | ₩138,943 | ₩135,515 | ₩138,829 | +2.45% | 84만 |
|---|
| 2026.04.01 | ₩136,985 | ₩138,215 | ₩136,718 | ₩137,399 | +0.30% | 116.1만 |
|---|
| 2026.03.31 | ₩133,858 | ₩136,230 | ₩133,471 | ₩136,023 | +1.62% | 99.7만 |
|---|
| 2026.03.30 | ₩135,863 | ₩135,943 | ₩131,947 | ₩132,495 | -2.48% | 116.4만 |
|---|
| 2026.03.27 | ₩136,117 | ₩136,397 | ₩134,486 | ₩134,753 | -1.00% | 42.1만 |
|---|
| 2026.03.26 | ₩138,402 | ₩138,656 | ₩136,217 | ₩136,304 | -1.52% | 44.2만 |
|---|
| 2026.03.25 | ₩139,364 | ₩140,043 | ₩138,883 | ₩139,404 | +0.03% | 46.8만 |
|---|
| 2026.03.24 | ₩137,733 | ₩138,883 | ₩137,406 | ₩138,522 | +0.57% | 41.5만 |
|---|
| 2026.03.23 | ₩138,014 | ₩139,564 | ₩137,480 | ₩137,854 | -0.12% | 106만 |
|---|
| 2026.03.20 | ₩139,845 | ₩139,845 | ₩136,143 | ₩136,918 | -2.09% | 42.9만 |
|---|
| 2026.03.19 | ₩137,827 | ₩140,353 | ₩137,480 | ₩140,032 | +1.60% | 63.5만 |
|---|
| 2026.03.18 | ₩139,831 | ₩140,580 | ₩139,217 | ₩139,284 | -0.39% | 59.4만 |
|---|
| 2026.03.17 | ₩138,455 | ₩139,751 | ₩138,308 | ₩139,537 | +0.78% | 44.8만 |
|---|
| 2026.03.16 | ₩138,602 | ₩139,277 | ₩138,362 | ₩138,656 | +0.04% | 100.6만 |
|---|
| 2026.03.13 | ₩137,520 | ₩138,455 | ₩136,624 | ₩136,838 | -0.50% | 111만 |
|---|
| 2026.03.12 | ₩137,974 | ₩138,228 | ₩136,170 | ₩136,344 | -1.18% | 264.5만 |
|---|
| 2026.03.11 | ₩138,709 | ₩139,471 | ₩138,348 | ₩139,110 | +0.29% | 19.7만 |
|---|
| 2026.03.10 | ₩138,161 | ₩139,671 | ₩138,161 | ₩138,308 | +0.11% | 33.9만 |
|---|
| 2026.03.09 | ₩134,860 | ₩137,954 | ₩134,860 | ₩137,880 | +2.24% | 45.9만 |
|---|
| 2026.03.06 | ₩136,651 | ₩137,413 | ₩135,101 | ₩135,341 | -0.96% | 46.7만 |
|---|
| 2026.03.05 | ₩138,642 | ₩139,310 | ₩136,745 | ₩138,054 | -0.42% | 21.2만 |
|---|
| 2026.03.04 | ₩139,297 | ₩139,671 | ₩138,432 | ₩139,537 | +0.17% | 25.2만 |
|---|
| 2026.03.03 | ₩138,589 | ₩139,284 | ₩136,493 | ₩138,054 | -0.39% | 71.6만 |
|---|
| 2026.03.02 | ₩139,016 | ₩141,154 | ₩139,016 | ₩141,128 | +1.52% | 117.9만 |
|---|
| 2026.02.27 | ₩139,631 | ₩140,566 | ₩139,016 | ₩140,019 | +0.28% | 25.6만 |
|---|
| 2026.02.26 | ₩141,315 | ₩141,315 | ₩139,471 | ₩140,834 | -0.34% | 110.2만 |
|---|
| 2026.02.25 | ₩141,221 | ₩141,729 | ₩140,874 | ₩141,235 | +0.01% | 76.4만 |
|---|
| 2026.02.24 | ₩139,725 | ₩140,423 | ₩139,097 | ₩140,179 | +0.33% | 76.8만 |
|---|
| 2026.02.23 | ₩140,366 | ₩140,533 | ₩139,016 | ₩139,471 | -0.64% | 157.4만 |
|---|
| 2026.02.20 | ₩140,339 | ₩141,515 | ₩140,085 | ₩140,379 | +0.03% | 49.6만 |
|---|
| 2026.02.19 | ₩140,326 | ₩140,660 | ₩139,350 | ₩140,660 | +0.24% | 17.6만 |
|---|
| 2026.02.18 | ₩140,460 | ₩141,301 | ₩139,952 | ₩140,446 | -0.01% | 41.4만 |
|---|
| 2026.02.17 | ₩139,471 | ₩140,613 | ₩138,776 | ₩140,059 | +0.42% | 49만 |
|---|
| 2026.02.13 | ₩139,243 | ₩140,593 | ₩138,001 | ₩139,952 | +0.51% | 61.1만 |
|---|
| 2026.02.12 | ₩140,099 | ₩140,607 | ₩138,506 | ₩138,762 | -0.95% | 163.4만 |
|---|
| 2026.02.11 | ₩140,847 | ₩140,994 | ₩138,468 | ₩139,511 | -0.95% | 137.1만 |
|---|
| 2026.02.10 | ₩140,740 | ₩140,780 | ₩139,765 | ₩139,885 | -0.61% | 27.2만 |
|---|
| 2026.02.09 | ₩139,137 | ₩140,941 | ₩138,923 | ₩140,540 | +1.01% | 23.8만 |
|---|
| 2026.02.06 | ₩137,266 | ₩139,524 | ₩136,852 | ₩139,524 | +1.65% | 67만 |
|---|
| 2026.02.05 | ₩136,304 | ₩137,399 | ₩135,034 | ₩135,355 | -0.70% | 147.7만 |
|---|
| 2026.02.04 | ₩139,711 | ₩139,978 | ₩135,609 | ₩137,373 | -1.67% | 178.4만 |
|---|
| 2026.02.03 | ₩139,618 | ₩140,680 | ₩137,787 | ₩139,390 | -0.16% | 85.1만 |
|---|
| 2026.02.02 | ₩137,493 | ₩139,604 | ₩137,493 | ₩138,950 | +1.06% | 126.6만 |
|---|
| 2026.01.30 | ₩140,246 | ₩140,914 | ₩137,740 | ₩138,335 | -1.36% | 106.6만 |
|---|
| 2026.01.29 | ₩141,649 | ₩141,649 | ₩139,163 | ₩140,419 | -0.87% | 146.7만 |
|---|
| 2026.01.28 | ₩141,195 | ₩142,076 | ₩140,967 | ₩141,529 | +0.24% | 173.4만 |
|---|
| 2026.01.27 | ₩139,003 | ₩140,500 | ₩138,896 | ₩140,313 | +0.94% | 112.4만 |
|---|
| 2026.01.26 | ₩138,803 | ₩139,457 | ₩138,341 | ₩138,495 | -0.22% | 103.7만 |
|---|
| 2026.01.23 | ₩138,896 | ₩139,050 | ₩137,774 | ₩138,682 | -0.15% | 92.5만 |
|---|
| 2026.01.22 | ₩139,230 | ₩139,528 | ₩138,542 | ₩138,883 | -0.25% | 58.2만 |
|---|
| 2026.01.21 | ₩137,987 | ₩138,669 | ₩136,878 | ₩138,375 | +0.28% | 123.5만 |
|---|
| 2026.01.20 | ₩136,878 | ₩138,027 | ₩136,571 | ₩137,386 | +0.37% | 78만 |
|---|
| 2026.01.16 | ₩138,509 | ₩138,615 | ₩137,573 | ₩138,335 | -0.13% | 46.7만 |
|---|
| 2026.01.15 | ₩138,001 | ₩138,696 | ₩137,640 | ₩137,800 | -0.15% | 82.2만 |
|---|
| 2026.01.14 | ₩137,319 | ₩137,399 | ₩136,624 | ₩137,279 | -0.03% | 72.3만 |
|---|
| 2026.01.13 | ₩137,186 | ₩137,600 | ₩136,965 | ₩137,480 | +0.21% | 43.7만 |
|---|
| 2026.01.12 | ₩135,609 | ₩137,239 | ₩135,582 | ₩137,145 | +1.13% | 18.1만 |
|---|
| 2026.01.09 | ₩135,462 | ₩136,157 | ₩135,448 | ₩135,836 | +0.28% | 49.4만 |
|---|
| 2026.01.08 | ₩135,876 | ₩135,876 | ₩135,088 | ₩135,235 | -0.47% | 75.4만 |
|---|
| 2026.01.07 | ₩136,223 | ₩136,397 | ₩135,408 | ₩135,796 | -0.31% | 123.2만 |
|---|
| 2026.01.06 | ₩134,994 | ₩136,731 | ₩134,794 | ₩136,544 | +1.15% | 24.4만 |
|---|
| 2026.01.05 | ₩134,473 | ₩134,981 | ₩133,778 | ₩134,874 | +0.30% | 61.7만 |
|---|
| 2026.01.02 | ₩132,348 | ₩133,825 | ₩132,201 | ₩133,671 | +1.00% | 38.2만 |
|---|
| 2025.12.31 | ₩132,081 | ₩132,161 | ₩131,546 | ₩131,627 | -0.34% | 15만 |
|---|
| 2025.12.30 | ₩132,709 | ₩132,736 | ₩132,094 | ₩132,108 | -0.45% | 35.8만 |
|---|
| 2025.12.29 | ₩132,669 | ₩133,163 | ₩132,321 | ₩132,535 | -0.10% | 39.5만 |
|---|
| 2025.12.26 | ₩133,738 | ₩133,738 | ₩132,762 | ₩133,163 | -0.43% | 20.5만 |
|---|
| 2025.12.24 | ₩133,457 | ₩133,551 | ₩133,243 | ₩133,457 | 0.00% | 30만 |
|---|
| 2025.12.23 | ₩133,671 | ₩133,745 | ₩133,163 | ₩133,471 | -0.15% | 108.6만 |
|---|
| 2025.12.22 | ₩133,898 | ₩134,272 | ₩133,604 | ₩133,925 | +0.02% | 58.6만 |
|---|
| 2025.12.19 | ₩131,252 | ₩133,110 | ₩131,252 | ₩132,869 | +1.23% | 41만 |
|---|
| 2025.12.18 | ₩131,373 | ₩131,787 | ₩130,918 | ₩131,172 | -0.15% | 71.1만 |
|---|
| 2025.12.17 | ₩131,707 | ₩132,001 | ₩129,796 | ₩129,889 | -1.38% | 74.7만 |
|---|
| 2025.12.16 | ₩130,905 | ₩131,693 | ₩130,611 | ₩131,239 | +0.26% | 168.4만 |
|---|
| 2025.12.15 | ₩133,497 | ₩133,504 | ₩131,419 | ₩131,560 | -1.45% | 71.9만 |
|---|
| 2025.12.12 | ₩134,446 | ₩134,780 | ₩132,575 | ₩133,003 | -1.07% | 67.7만 |
|---|
| 2025.12.11 | ₩133,872 | ₩134,780 | ₩132,896 | ₩134,687 | +0.61% | 80.4만 |
|---|
| 2025.12.10 | ₩133,751 | ₩134,681 | ₩133,444 | ₩133,978 | +0.17% | 48.7만 |
|---|
| 2025.12.09 | ₩133,524 | ₩134,633 | ₩133,417 | ₩133,938 | +0.31% | 34.2만 |
|---|
| 2025.12.08 | ₩133,965 | ₩133,988 | ₩133,190 | ₩133,858 | -0.08% | 17.5만 |
|---|
| 2025.12.05 | ₩134,085 | ₩134,085 | ₩133,457 | ₩133,624 | -0.34% | 76.1만 |
|---|
| 2025.12.04 | ₩132,843 | ₩134,032 | ₩132,642 | ₩134,032 | +0.90% | 81.4만 |
|---|
| 2025.12.03 | ₩132,295 | ₩132,949 | ₩131,660 | ₩132,949 | +0.49% | 33.4만 |
|---|
| 2025.12.02 | ₩133,337 | ₩133,591 | ₩132,148 | ₩132,295 | -0.78% | 62.1만 |
|---|
| 2025.12.01 | ₩133,177 | ₩133,578 | ₩132,669 | ₩132,923 | -0.19% | 33.2만 |
|---|
| 2025.11.28 | ₩133,457 | ₩134,192 | ₩133,364 | ₩134,099 | +0.48% | 11.1만 |
|---|
| 2025.11.26 | ₩132,375 | ₩133,417 | ₩132,001 | ₩133,056 | +0.51% | 20만 |
|---|
| 2025.11.25 | ₩131,092 | ₩131,834 | ₩129,782 | ₩131,693 | +0.46% | 64.4만 |
|---|
| 2025.11.24 | ₩129,088 | ₩131,105 | ₩129,088 | ₩130,811 | +1.34% | 81.3만 |
|---|
| 2025.11.21 | ₩128,206 | ₩128,713 | ₩126,161 | ₩128,112 | -0.07% | 147.8만 |
|---|
| 2025.11.20 | ₩132,281 | ₩132,709 | ₩127,885 | ₩128,032 | -3.21% | 125.4만 |
|---|
| 2025.11.19 | ₩130,771 | ₩131,919 | ₩129,995 | ₩130,598 | -0.13% | 72.3만 |
|---|
| 2025.11.18 | ₩129,916 | ₩131,413 | ₩129,515 | ₩130,424 | +0.39% | 195.7만 |
|---|
| 2025.11.17 | ₩130,811 | ₩131,840 | ₩129,702 | ₩130,491 | -0.25% | 68.7만 |
|---|
| 2025.11.14 | ₩129,529 | ₩132,455 | ₩129,462 | ₩131,092 | +1.21% | 106.1만 |
|---|
| 2025.11.13 | ₩134,580 | ₩134,580 | ₩131,199 | ₩131,814 | -2.06% | 150.5만 |
|---|
| 2025.11.12 | ₩136,651 | ₩136,798 | ₩135,034 | ₩135,475 | -0.86% | 35.5만 |
|---|
| 2025.11.11 | ₩136,878 | ₩136,918 | ₩135,970 | ₩136,250 | -0.46% | 34.1만 |
|---|
| 2025.11.10 | ₩137,386 | ₩138,041 | ₩136,491 | ₩137,052 | -0.24% | 33.1만 |
|---|
| 2025.11.07 | ₩133,952 | ₩136,036 | ₩133,110 | ₩135,889 | +1.45% | 44.1만 |
|---|
| 2025.11.06 | ₩137,413 | ₩137,667 | ₩135,317 | ₩135,448 | -1.43% | 46.7만 |
|---|
| 2025.11.05 | ₩136,197 | ₩137,827 | ₩136,076 | ₩137,453 | +0.92% | 50.8만 |
|---|
| 2025.11.04 | ₩136,063 | ₩137,386 | ₩135,408 | ₩135,595 | -0.34% | 79.6만 |
|---|
| 2025.11.03 | ₩139,016 | ₩139,030 | ₩137,413 | ₩138,482 | -0.38% | 83.6만 |
|---|
| 2025.10.31 | ₩138,402 | ₩138,402 | ₩137,032 | ₩138,041 | -0.26% | 27만 |
|---|
| 2025.10.30 | ₩137,680 | ₩138,522 | ₩137,119 | ₩137,212 | -0.34% | 39.6만 |
|---|
| 2025.10.29 | ₩138,615 | ₩139,471 | ₩137,967 | ₩138,615 | 0.00% | 28.9만 |
|---|
| 2025.10.28 | ₩138,669 | ₩138,909 | ₩137,852 | ₩137,894 | -0.56% | 16.8만 |
|---|
| 2025.10.27 | ₩138,642 | ₩138,642 | ₩137,733 | ₩138,321 | -0.23% | 34.7만 |
|---|
| 2025.10.24 | ₩136,932 | ₩137,399 | ₩136,745 | ₩137,279 | +0.25% | 26.1만 |
|---|
| 2025.10.23 | ₩134,393 | ₩135,635 | ₩134,246 | ₩135,275 | +0.66% | 25.1만 |
|---|
| 2025.10.22 | ₩135,729 | ₩135,983 | ₩132,869 | ₩134,166 | -1.15% | 102.4만 |
|---|
| 2025.10.21 | ₩137,025 | ₩137,025 | ₩135,983 | ₩136,170 | -0.62% | 46.2만 |
|---|
| 2025.10.20 | ₩137,052 | ₩137,707 | ₩136,745 | ₩137,085 | +0.02% | 48.6만 |
|---|
| 2025.10.17 | ₩135,756 | ₩136,531 | ₩135,074 | ₩136,050 | +0.22% | 59.6만 |
|---|
| 2025.10.16 | ₩138,816 | ₩138,909 | ₩136,531 | ₩136,658 | -1.55% | 60.9만 |
|---|
| 2025.10.15 | ₩138,629 | ₩139,016 | ₩137,025 | ₩138,215 | -0.30% | 71.4만 |
|---|
| 2025.10.14 | ₩135,903 | ₩138,068 | ₩134,780 | ₩137,346 | +1.06% | 48.1만 |
|---|
| 2025.10.13 | ₩136,491 | ₩137,319 | ₩135,863 | ₩136,852 | +0.26% | 29.8만 |
|---|
| 2025.10.10 | ₩137,252 | ₩137,667 | ₩134,099 | ₩134,139 | -2.27% | 29.9만 |
|---|