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 | ₩149,497 | ₩150,085 | ₩148,936 | ₩149,671 | +0.12% | 142.2만 |
| 2026.10.08 | ₩150,152 | ₩150,152 | ₩148,068 | ₩148,455 | -1.13% | 62.1만 |
| 2026.10.07 | ₩151,595 | ₩151,595 | ₩150,446 | ₩150,566 | -0.68% | 75만 |
| 2026.10.06 | ₩152,677 | ₩153,132 | ₩152,383 | ₩152,624 | -0.03% | 64.1만 |
| 2026.10.05 | ₩152,129 | ₩152,276 | ₩151,285 | ₩152,036 | -0.06% | 75.3만 |
| 2026.10.02 | ₩151,715 | ₩152,584 | ₩151,515 | ₩151,916 | +0.13% | 25.5만 |
| 2026.10.01 | ₩150,767 | ₩151,101 | ₩149,898 | ₩150,780 | +0.01% | 47.1만 |
| 2026.09.30 | ₩151,809 | ₩152,116 | ₩150,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,894 |
| -0.60% |
| 42.1만 |
| 2026.09.29 | ₩151,608 | ₩151,969 | ₩150,847 | ₩151,181 | -0.28% | 54.3만 |
|---|
| 2026.09.28 | ₩151,608 | ₩151,635 | ₩150,406 | ₩150,900 | -0.47% | 33.6만 |
|---|
| 2026.09.25 | ₩153,238 | ₩153,238 | ₩152,103 | ₩152,437 | -0.52% | 172.4만 |
|---|
| 2026.09.24 | ₩152,143 | ₩153,172 | ₩151,862 | ₩152,477 | +0.22% | 36.3만 |
|---|
| 2026.09.23 | ₩154,027 | ₩154,227 | ₩152,397 | ₩152,597 | -0.93% | 63.3만 |
|---|
| 2026.09.22 | ₩153,359 | ₩154,628 | ₩153,345 | ₩154,227 | +0.57% | 151.7만 |
|---|
| 2026.09.21 | ₩152,757 | ₩153,866 | ₩152,357 | ₩153,613 | +0.56% | 32.7만 |
|---|
| 2026.09.18 | ₩151,448 | ₩151,741 | ₩150,399 | ₩151,582 | +0.09% | 29.5만 |
|---|
| 2026.09.17 | ₩151,595 | ₩151,595 | ₩150,486 | ₩151,101 | -0.33% | 117.2만 |
|---|
| 2026.09.16 | ₩149,644 | ₩150,727 | ₩148,816 | ₩149,644 | 0.00% | 24.4만 |
|---|
| 2026.09.15 | ₩150,633 | ₩150,633 | ₩149,110 | ₩149,190 | -0.96% | 25.8만 |
|---|
| 2026.09.14 | ₩150,286 | ₩151,355 | ₩150,085 | ₩150,553 | +0.18% | 66만 |
|---|
| 2026.09.11 | ₩153,145 | ₩153,145 | ₩152,330 | ₩152,530 | -0.40% | 80.9만 |
|---|
| 2026.09.10 | ₩153,639 | ₩154,361 | ₩152,183 | ₩152,236 | -0.91% | 58.3만 |
|---|
| 2026.09.09 | ₩155,136 | ₩155,430 | ₩154,267 | ₩154,401 | -0.47% | 33.6만 |
|---|
| 2026.09.08 | ₩153,893 | ₩155,897 | ₩153,833 | ₩155,109 | +0.79% | 61.9만 |
|---|
| 2026.09.04 | ₩152,464 | ₩153,412 | ₩152,330 | ₩153,359 | +0.59% | 67.8만 |
|---|
| 2026.09.03 | ₩151,381 | ₩152,441 | ₩150,727 | ₩152,357 | +0.64% | 79.1만 |
|---|
| 2026.09.02 | ₩150,125 | ₩150,807 | ₩149,457 | ₩150,740 | +0.41% | 115만 |
|---|
| 2026.09.01 | ₩150,887 | ₩151,114 | ₩149,851 | ₩150,165 | -0.48% | 42.2만 |
|---|
| 2026.08.31 | ₩152,303 | ₩152,477 | ₩151,622 | ₩152,103 | -0.13% | 19.7만 |
|---|
| 2026.08.28 | ₩154,508 | ₩154,561 | ₩152,410 | ₩152,651 | -1.20% | 14.6만 |
|---|
| 2026.08.27 | ₩155,430 | ₩155,483 | ₩154,521 | ₩155,216 | -0.14% | 69.1만 |
|---|
| 2026.08.26 | ₩153,907 | ₩155,029 | ₩153,907 | ₩154,321 | +0.27% | 10.4만 |
|---|
| 2026.08.25 | ₩153,813 | ₩154,848 | ₩153,546 | ₩154,775 | +0.63% | 40.7만 |
|---|
| 2026.08.24 | ₩153,679 | ₩153,733 | ₩152,423 | ₩153,279 | -0.26% | 51.3만 |
|---|
| 2026.08.21 | ₩155,122 | ₩155,496 | ₩154,134 | ₩154,802 | -0.21% | 42.9만 |
|---|
| 2026.08.20 | ₩154,401 | ₩154,675 | ₩153,800 | ₩154,481 | +0.05% | 60.1만 |
|---|
| 2026.08.19 | ₩155,643 | ₩155,643 | ₩153,506 | ₩154,775 | -0.56% | 38.2만 |
|---|
| 2026.08.18 | ₩157,340 | ₩158,129 | ₩155,523 | ₩155,550 | -1.14% | 88.4만 |
|---|
| 2026.08.17 | ₩159,251 | ₩159,665 | ₩158,797 | ₩159,157 | -0.06% | 74.2만 |
|---|
| 2026.08.14 | ₩158,329 | ₩159,251 | ₩158,169 | ₩159,024 | +0.44% | 68.3만 |
|---|
| 2026.08.13 | ₩157,821 | ₩159,518 | ₩157,795 | ₩158,369 | +0.35% | 105.5만 |
|---|
| 2026.08.12 | ₩156,833 | ₩158,236 | ₩156,539 | ₩158,062 | +0.78% | 77.7만 |
|---|
| 2026.08.11 | ₩154,334 | ₩154,601 | ₩153,947 | ₩154,200 | -0.09% | 38.1만 |
|---|
| 2026.08.10 | ₩154,548 | ₩155,015 | ₩153,826 | ₩153,840 | -0.46% | 27.9만 |
|---|
| 2026.08.07 | ₩154,735 | ₩154,815 | ₩153,332 | ₩154,601 | -0.09% | 36만 |
|---|
| 2026.08.06 | ₩153,439 | ₩154,975 | ₩152,691 | ₩153,051 | -0.25% | 82.8만 |
|---|
| 2026.08.05 | ₩156,592 | ₩157,060 | ₩155,042 | ₩155,109 | -0.95% | 50.9만 |
|---|
| 2026.08.04 | ₩155,309 | ₩157,033 | ₩154,989 | ₩156,485 | +0.76% | 27.7만 |
|---|
| 2026.08.03 | ₩150,940 | ₩154,267 | ₩150,038 | ₩153,800 | +1.89% | 118.4만 |
|---|
| 2026.07.31 | ₩153,733 | ₩154,241 | ₩150,713 | ₩151,288 | -1.59% | 49.4만 |
|---|
| 2026.07.30 | ₩149,030 | ₩151,522 | ₩148,929 | ₩151,488 | +1.65% | 46.3만 |
|---|
| 2026.07.29 | ₩149,537 | ₩149,664 | ₩146,478 | ₩146,545 | -2.00% | 19.8만 |
|---|
| 2026.07.28 | ₩150,299 | ₩150,299 | ₩147,841 | ₩149,457 | -0.56% | 25만 |
|---|
| 2026.07.27 | ₩152,891 | ₩153,051 | ₩150,259 | ₩151,568 | -0.87% | 17.8만 |
|---|
| 2026.07.24 | ₩154,628 | ₩154,655 | ₩151,822 | ₩151,983 | -1.71% | 30.8만 |
|---|
| 2026.07.23 | ₩154,681 | ₩156,271 | ₩154,414 | ₩154,855 | +0.11% | 20.6만 |
|---|
| 2026.07.22 | ₩155,256 | ₩156,926 | ₩155,256 | ₩155,670 | +0.27% | 152.6만 |
|---|
| 2026.07.21 | ₩154,053 | ₩156,111 | ₩153,973 | ₩155,951 | +1.23% | 66.9만 |
|---|
| 2026.07.20 | ₩153,091 | ₩153,800 | ₩152,464 | ₩152,530 | -0.37% | 61.8만 |
|---|
| 2026.07.17 | ₩150,165 | ₩152,791 | ₩149,658 | ₩151,969 | +1.20% | 43.1만 |
|---|
| 2026.07.16 | ₩153,800 | ₩153,960 | ₩151,395 | ₩151,849 | -1.27% | 36.5만 |
|---|
| 2026.07.15 | ₩156,632 | ₩156,739 | ₩153,719 | ₩154,989 | -1.05% | 124.5만 |
|---|
| 2026.07.14 | ₩156,833 | ₩157,127 | ₩155,577 | ₩155,750 | -0.69% | 61.1만 |
|---|
| 2026.07.13 | ₩156,365 | ₩156,980 | ₩155,056 | ₩155,496 | -0.56% | 35.6만 |
|---|
| 2026.07.10 | ₩158,289 | ₩158,436 | ₩156,739 | ₩157,554 | -0.46% | 48.5만 |
|---|
| 2026.07.09 | ₩158,062 | ₩159,157 | ₩157,982 | ₩158,409 | +0.22% | 56.3만 |
|---|
| 2026.07.08 | ₩154,935 | ₩156,605 | ₩154,748 | ₩156,432 | +0.97% | 95.5만 |
|---|
| 2026.07.07 | ₩156,819 | ₩157,300 | ₩154,815 | ₩155,390 | -0.91% | 54.9만 |
|---|
| 2026.07.06 | ₩158,382 | ₩159,572 | ₩157,801 | ₩157,915 | -0.30% | 41.3만 |
|---|
| 2026.07.02 | ₩159,638 | ₩160,988 | ₩155,637 | ₩156,899 | -1.72% | 162.7만 |
|---|
| 2026.07.01 | ₩160,253 | ₩161,081 | ₩159,451 | ₩159,572 | -0.43% | 29.5만 |
|---|
| 2026.06.30 | ₩161,015 | ₩163,286 | ₩160,908 | ₩162,658 | +1.02% | 39.8만 |
|---|
| 2026.06.29 | ₩160,146 | ₩161,576 | ₩157,634 | ₩161,415 | +0.79% | 37.7만 |
|---|
| 2026.06.26 | ₩159,211 | ₩160,587 | ₩158,389 | ₩158,743 | -0.29% | 25.4만 |
|---|
| 2026.06.25 | ₩164,448 | ₩164,448 | ₩160,667 | ₩161,723 | -1.66% | 64.9만 |
|---|
| 2026.06.24 | ₩163,099 | ₩163,099 | ₩159,759 | ₩161,081 | -1.24% | 61.4만 |
|---|
| 2026.06.23 | ₩161,362 | ₩164,448 | ₩160,881 | ₩162,805 | +0.89% | 90.2만 |
|---|
| 2026.06.22 | ₩167,308 | ₩169,098 | ₩165,517 | ₩166,038 | -0.76% | 62.2만 |
|---|
| 2026.06.18 | ₩167,481 | ₩167,749 | ₩165,374 | ₩166,012 | -0.88% | 73.9만 |
|---|
| 2026.06.17 | ₩164,769 | ₩167,268 | ₩164,114 | ₩164,301 | -0.28% | 140.5만 |
|---|
| 2026.06.16 | ₩164,916 | ₩166,974 | ₩163,861 | ₩164,021 | -0.54% | 104.5만 |
|---|
| 2026.06.15 | ₩163,420 | ₩164,802 | ₩163,326 | ₩164,582 | +0.71% | 104만 |
|---|
| 2026.06.12 | ₩158,650 | ₩160,594 | ₩157,755 | ₩159,999 | +0.85% | 92.7만 |
|---|
| 2026.06.11 | ₩154,909 | ₩158,142 | ₩154,588 | ₩157,861 | +1.91% | 285.1만 |
|---|
| 2026.06.10 | ₩155,630 | ₩157,955 | ₩154,361 | ₩154,388 | -0.80% | 53.7만 |
|---|
| 2026.06.09 | ₩159,585 | ₩160,280 | ₩152,945 | ₩156,819 | -1.73% | 117.5만 |
|---|
| 2026.06.08 | ₩159,465 | ₩159,465 | ₩157,648 | ₩157,995 | -0.92% | 43.6만 |
|---|
| 2026.06.05 | ₩161,656 | ₩161,656 | ₩156,193 | ₩157,193 | -2.76% | 70.8만 |
|---|
| 2026.06.04 | ₩162,177 | ₩164,728 | ₩161,803 | ₩164,074 | +1.17% | 75.9만 |
|---|
| 2026.06.03 | ₩165,357 | ₩165,851 | ₩163,700 | ₩163,934 | -0.86% | 117.5만 |
|---|
| 2026.06.02 | ₩164,929 | ₩165,972 | ₩164,562 | ₩165,544 | +0.37% | 48.5만 |
|---|
| 2026.06.01 | ₩161,175 | ₩164,649 | ₩160,881 | ₩163,847 | +1.66% | 78.2만 |
|---|
| 2026.05.29 | ₩161,683 | ₩161,683 | ₩159,498 | ₩161,242 | -0.27% | 93.4만 |
|---|
| 2026.05.28 | ₩161,242 | ₩161,803 | ₩159,986 | ₩160,881 | -0.22% | 206.2만 |
|---|
| 2026.05.27 | ₩160,654 | ₩160,707 | ₩158,850 | ₩160,253 | -0.25% | 25.3만 |
|---|
| 2026.05.26 | ₩160,053 | ₩160,774 | ₩159,558 | ₩160,200 | +0.09% | 72.2만 |
|---|
| 2026.05.22 | ₩157,982 | ₩158,703 | ₩157,708 | ₩158,169 | +0.12% | 38만 |
|---|
| 2026.05.21 | ₩154,909 | ₩157,868 | ₩154,842 | ₩157,648 | +1.77% | 45.9만 |
|---|
| 2026.05.20 | ₩154,107 | ₩154,949 | ₩153,279 | ₩154,414 | +0.20% | 49.5만 |
|---|
| 2026.05.19 | ₩152,637 | ₩153,639 | ₩151,254 | ₩153,172 | +0.35% | 120.7만 |
|---|
| 2026.05.18 | ₩156,619 | ₩156,859 | ₩152,624 | ₩154,134 | -1.59% | 67.4만 |
|---|
| 2026.05.15 | ₩156,926 | ₩157,420 | ₩156,178 | ₩156,579 | -0.22% | 48.5만 |
|---|
| 2026.05.14 | ₩158,075 | ₩159,946 | ₩157,688 | ₩159,238 | +0.74% | 105.8만 |
|---|
| 2026.05.13 | ₩157,648 | ₩159,024 | ₩156,258 | ₩158,489 | +0.53% | 112.2만 |
|---|
| 2026.05.12 | ₩157,180 | ₩157,501 | ₩153,913 | ₩156,271 | -0.58% | 56.8만 |
|---|
| 2026.05.11 | ₩156,338 | ₩159,051 | ₩156,338 | ₩158,289 | +1.25% | 47만 |
|---|
| 2026.05.08 | ₩156,472 | ₩156,539 | ₩155,229 | ₩156,004 | -0.30% | 59.8만 |
|---|
| 2026.05.07 | ₩157,701 | ₩157,848 | ₩154,561 | ₩155,590 | -1.34% | 86.2만 |
|---|
| 2026.05.06 | ₩156,151 | ₩158,222 | ₩155,229 | ₩158,048 | +1.22% | 205.9만 |
|---|
| 2026.05.05 | ₩153,947 | ₩155,149 | ₩153,639 | ₩154,869 | +0.60% | 124.3만 |
|---|
| 2026.05.04 | ₩152,250 | ₩153,479 | ₩152,250 | ₩153,145 | +0.59% | 99.6만 |
|---|
| 2026.05.01 | ₩150,433 | ₩152,236 | ₩150,366 | ₩151,769 | +0.89% | 63.6만 |
|---|
| 2026.04.30 | ₩149,618 | ₩150,819 | ₩149,090 | ₩150,593 | +0.65% | 93.5만 |
|---|
| 2026.04.29 | ₩148,656 | ₩149,003 | ₩147,941 | ₩148,549 | -0.07% | 82.5만 |
|---|
| 2026.04.28 | ₩147,974 | ₩148,656 | ₩146,378 | ₩147,106 | -0.59% | 79.4만 |
|---|
| 2026.04.27 | ₩149,858 | ₩149,912 | ₩148,796 | ₩149,578 | -0.19% | 69.7만 |
|---|
| 2026.04.24 | ₩150,406 | ₩150,780 | ₩149,190 | ₩149,898 | -0.34% | 99.6만 |
|---|
| 2026.04.23 | ₩149,524 | ₩150,860 | ₩148,335 | ₩149,658 | +0.09% | 81.7만 |
|---|
| 2026.04.22 | ₩149,898 | ₩150,246 | ₩149,297 | ₩150,085 | +0.12% | 77.1만 |
|---|
| 2026.04.21 | ₩150,326 | ₩150,540 | ₩148,348 | ₩148,736 | -1.06% | 141.1만 |
|---|
| 2026.04.20 | ₩149,270 | ₩150,286 | ₩148,909 | ₩150,112 | +0.56% | 132.9만 |
|---|
| 2026.04.17 | ₩149,618 | ₩150,446 | ₩149,157 | ₩149,724 | +0.07% | 187.4만 |
|---|
| 2026.04.16 | ₩147,774 | ₩148,829 | ₩147,413 | ₩148,575 | +0.54% | 110.7만 |
|---|
| 2026.04.15 | ₩146,999 | ₩147,460 | ₩145,957 | ₩147,386 | +0.26% | 79.2만 |
|---|
| 2026.04.14 | ₩146,705 | ₩146,909 | ₩145,529 | ₩146,705 | 0.00% | 86.4만 |
|---|
| 2026.04.13 | ₩143,485 | ₩145,275 | ₩143,191 | ₩145,088 | +1.12% | 77.9만 |
|---|
| 2026.04.10 | ₩144,607 | ₩144,834 | ₩143,525 | ₩143,819 | -0.55% | 68.1만 |
|---|
| 2026.04.09 | ₩143,699 | ₩144,567 | ₩143,178 | ₩143,712 | +0.01% | 33.7만 |
|---|
| 2026.04.08 | ₩143,311 | ₩143,806 | ₩142,042 | ₩143,485 | +0.12% | 79.8만 |
|---|
| 2026.04.07 | ₩138,568 | ₩139,677 | ₩137,953 | ₩139,664 | +0.79% | 27.2만 |
|---|
| 2026.04.06 | ₩139,142 | ₩139,670 | ₩138,461 | ₩138,875 | -0.19% | 68.3만 |
|---|
| 2026.04.02 | ₩135,495 | ₩138,922 | ₩135,495 | ₩138,808 | +2.45% | 84만 |
|---|
| 2026.04.01 | ₩136,965 | ₩138,194 | ₩136,697 | ₩137,379 | +0.30% | 116.1만 |
|---|
| 2026.03.31 | ₩133,838 | ₩136,210 | ₩133,451 | ₩136,003 | +1.62% | 99.7만 |
|---|
| 2026.03.30 | ₩135,842 | ₩135,922 | ₩131,927 | ₩132,475 | -2.48% | 116.4만 |
|---|
| 2026.03.27 | ₩136,096 | ₩136,377 | ₩134,466 | ₩134,733 | -1.00% | 42.1만 |
|---|
| 2026.03.26 | ₩138,381 | ₩138,635 | ₩136,196 | ₩136,283 | -1.52% | 44.2만 |
|---|
| 2026.03.25 | ₩139,343 | ₩140,022 | ₩138,862 | ₩139,383 | +0.03% | 46.8만 |
|---|
| 2026.03.24 | ₩137,713 | ₩138,862 | ₩137,386 | ₩138,501 | +0.57% | 41.5만 |
|---|
| 2026.03.23 | ₩137,993 | ₩139,543 | ₩137,459 | ₩137,833 | -0.12% | 106만 |
|---|
| 2026.03.20 | ₩139,824 | ₩139,824 | ₩136,123 | ₩136,898 | -2.09% | 42.9만 |
|---|
| 2026.03.19 | ₩137,806 | ₩140,332 | ₩137,459 | ₩140,011 | +1.60% | 63.5만 |
|---|
| 2026.03.18 | ₩139,811 | ₩140,559 | ₩139,196 | ₩139,263 | -0.39% | 59.4만 |
|---|
| 2026.03.17 | ₩138,434 | ₩139,730 | ₩138,287 | ₩139,517 | +0.78% | 44.8만 |
|---|
| 2026.03.16 | ₩138,581 | ₩139,256 | ₩138,341 | ₩138,635 | +0.04% | 100.6만 |
|---|
| 2026.03.13 | ₩137,499 | ₩138,434 | ₩136,604 | ₩136,818 | -0.50% | 111만 |
|---|
| 2026.03.12 | ₩137,953 | ₩138,207 | ₩136,150 | ₩136,323 | -1.18% | 264.5만 |
|---|
| 2026.03.11 | ₩138,688 | ₩139,450 | ₩138,327 | ₩139,089 | +0.29% | 19.7만 |
|---|
| 2026.03.10 | ₩138,140 | ₩139,650 | ₩138,140 | ₩138,287 | +0.11% | 33.9만 |
|---|
| 2026.03.09 | ₩134,840 | ₩137,933 | ₩134,840 | ₩137,860 | +2.24% | 45.9만 |
|---|
| 2026.03.06 | ₩136,631 | ₩137,392 | ₩135,081 | ₩135,321 | -0.96% | 46.7만 |
|---|
| 2026.03.05 | ₩138,621 | ₩139,289 | ₩136,724 | ₩138,034 | -0.42% | 21.2만 |
|---|
| 2026.03.04 | ₩139,276 | ₩139,650 | ₩138,412 | ₩139,517 | +0.17% | 25.2만 |
|---|
| 2026.03.03 | ₩138,568 | ₩139,263 | ₩136,473 | ₩138,034 | -0.39% | 71.6만 |
|---|
| 2026.03.02 | ₩138,996 | ₩141,133 | ₩138,996 | ₩141,107 | +1.52% | 117.9만 |
|---|
| 2026.02.27 | ₩139,610 | ₩140,545 | ₩138,996 | ₩139,998 | +0.28% | 25.6만 |
|---|
| 2026.02.26 | ₩141,294 | ₩141,294 | ₩139,450 | ₩140,813 | -0.34% | 110.2만 |
|---|
| 2026.02.25 | ₩141,200 | ₩141,708 | ₩140,853 | ₩141,213 | +0.01% | 76.4만 |
|---|
| 2026.02.24 | ₩139,704 | ₩140,402 | ₩139,076 | ₩140,158 | +0.33% | 76.8만 |
|---|
| 2026.02.23 | ₩140,345 | ₩140,512 | ₩138,996 | ₩139,450 | -0.64% | 157.4만 |
|---|
| 2026.02.20 | ₩140,318 | ₩141,494 | ₩140,064 | ₩140,358 | +0.03% | 49.6만 |
|---|
| 2026.02.19 | ₩140,305 | ₩140,639 | ₩139,330 | ₩140,639 | +0.24% | 17.6만 |
|---|
| 2026.02.18 | ₩140,439 | ₩141,280 | ₩139,931 | ₩140,425 | -0.01% | 41.4만 |
|---|
| 2026.02.17 | ₩139,450 | ₩140,592 | ₩138,755 | ₩140,038 | +0.42% | 49만 |
|---|
| 2026.02.13 | ₩139,223 | ₩140,572 | ₩137,980 | ₩139,931 | +0.51% | 61.1만 |
|---|
| 2026.02.12 | ₩140,078 | ₩140,585 | ₩138,485 | ₩138,742 | -0.95% | 163.4만 |
|---|
| 2026.02.11 | ₩140,826 | ₩140,973 | ₩138,448 | ₩139,490 | -0.95% | 137.1만 |
|---|
| 2026.02.10 | ₩140,719 | ₩140,759 | ₩139,744 | ₩139,864 | -0.61% | 27.2만 |
|---|
| 2026.02.09 | ₩139,116 | ₩140,920 | ₩138,902 | ₩140,519 | +1.01% | 23.8만 |
|---|
| 2026.02.06 | ₩137,245 | ₩139,503 | ₩136,831 | ₩139,503 | +1.65% | 67만 |
|---|
| 2026.02.05 | ₩136,283 | ₩137,379 | ₩135,014 | ₩135,335 | -0.70% | 147.7만 |
|---|
| 2026.02.04 | ₩139,690 | ₩139,958 | ₩135,588 | ₩137,352 | -1.67% | 178.4만 |
|---|
| 2026.02.03 | ₩139,597 | ₩140,659 | ₩137,766 | ₩139,370 | -0.16% | 85.1만 |
|---|
| 2026.02.02 | ₩137,472 | ₩139,583 | ₩137,472 | ₩138,929 | +1.06% | 126.6만 |
|---|
| 2026.01.30 | ₩140,225 | ₩140,893 | ₩137,720 | ₩138,314 | -1.36% | 106.6만 |
|---|
| 2026.01.29 | ₩141,628 | ₩141,628 | ₩139,142 | ₩140,398 | -0.87% | 146.7만 |
|---|
| 2026.01.28 | ₩141,173 | ₩142,055 | ₩140,946 | ₩141,507 | +0.24% | 173.4만 |
|---|
| 2026.01.27 | ₩138,982 | ₩140,479 | ₩138,875 | ₩140,292 | +0.94% | 112.4만 |
|---|
| 2026.01.26 | ₩138,782 | ₩139,436 | ₩138,321 | ₩138,474 | -0.22% | 103.7만 |
|---|
| 2026.01.23 | ₩138,875 | ₩139,029 | ₩137,753 | ₩138,661 | -0.15% | 92.5만 |
|---|
| 2026.01.22 | ₩139,209 | ₩139,507 | ₩138,521 | ₩138,862 | -0.25% | 58.2만 |
|---|
| 2026.01.21 | ₩137,967 | ₩138,648 | ₩136,858 | ₩138,354 | +0.28% | 123.5만 |
|---|
| 2026.01.20 | ₩136,858 | ₩138,007 | ₩136,550 | ₩137,365 | +0.37% | 78만 |
|---|
| 2026.01.16 | ₩138,488 | ₩138,595 | ₩137,553 | ₩138,314 | -0.13% | 46.7만 |
|---|
| 2026.01.15 | ₩137,980 | ₩138,675 | ₩137,619 | ₩137,780 | -0.15% | 82.2만 |
|---|
| 2026.01.14 | ₩137,299 | ₩137,379 | ₩136,604 | ₩137,259 | -0.03% | 72.3만 |
|---|
| 2026.01.13 | ₩137,165 | ₩137,579 | ₩136,945 | ₩137,459 | +0.21% | 43.7만 |
|---|
| 2026.01.12 | ₩135,588 | ₩137,218 | ₩135,562 | ₩137,125 | +1.13% | 18.1만 |
|---|
| 2026.01.09 | ₩135,441 | ₩136,136 | ₩135,428 | ₩135,816 | +0.28% | 49.4만 |
|---|
| 2026.01.08 | ₩135,856 | ₩135,856 | ₩135,067 | ₩135,214 | -0.47% | 75.4만 |
|---|
| 2026.01.07 | ₩136,203 | ₩136,377 | ₩135,388 | ₩135,776 | -0.31% | 123.2만 |
|---|
| 2026.01.06 | ₩134,974 | ₩136,711 | ₩134,773 | ₩136,524 | +1.15% | 24.4만 |
|---|
| 2026.01.05 | ₩134,453 | ₩134,960 | ₩133,758 | ₩134,854 | +0.30% | 61.7만 |
|---|
| 2026.01.02 | ₩132,328 | ₩133,805 | ₩132,181 | ₩133,651 | +1.00% | 38.2만 |
|---|
| 2025.12.31 | ₩132,061 | ₩132,141 | ₩131,527 | ₩131,607 | -0.34% | 15만 |
|---|
| 2025.12.30 | ₩132,689 | ₩132,716 | ₩132,074 | ₩132,088 | -0.45% | 35.8만 |
|---|
| 2025.12.29 | ₩132,649 | ₩133,143 | ₩132,302 | ₩132,515 | -0.10% | 39.5만 |
|---|
| 2025.12.26 | ₩133,718 | ₩133,718 | ₩132,743 | ₩133,143 | -0.43% | 20.5만 |
|---|
| 2025.12.24 | ₩133,437 | ₩133,531 | ₩133,224 | ₩133,437 | 0.00% | 30만 |
|---|
| 2025.12.23 | ₩133,651 | ₩133,725 | ₩133,143 | ₩133,451 | -0.15% | 108.6만 |
|---|
| 2025.12.22 | ₩133,878 | ₩134,252 | ₩133,584 | ₩133,905 | +0.02% | 58.6만 |
|---|
| 2025.12.19 | ₩131,233 | ₩133,090 | ₩131,233 | ₩132,849 | +1.23% | 41만 |
|---|
| 2025.12.18 | ₩131,353 | ₩131,767 | ₩130,899 | ₩131,153 | -0.15% | 71.1만 |
|---|
| 2025.12.17 | ₩131,687 | ₩131,981 | ₩129,776 | ₩129,870 | -1.38% | 74.7만 |
|---|
| 2025.12.16 | ₩130,885 | ₩131,674 | ₩130,591 | ₩131,219 | +0.26% | 168.4만 |
|---|
| 2025.12.15 | ₩133,477 | ₩133,484 | ₩131,400 | ₩131,540 | -1.45% | 71.9만 |
|---|
| 2025.12.12 | ₩134,426 | ₩134,760 | ₩132,555 | ₩132,983 | -1.07% | 67.7만 |
|---|
| 2025.12.11 | ₩133,852 | ₩134,760 | ₩132,876 | ₩134,667 | +0.61% | 80.4만 |
|---|
| 2025.12.10 | ₩133,731 | ₩134,661 | ₩133,424 | ₩133,958 | +0.17% | 48.7만 |
|---|
| 2025.12.09 | ₩133,504 | ₩134,613 | ₩133,397 | ₩133,918 | +0.31% | 34.2만 |
|---|
| 2025.12.08 | ₩133,945 | ₩133,968 | ₩133,170 | ₩133,838 | -0.08% | 17.5만 |
|---|
| 2025.12.05 | ₩134,065 | ₩134,065 | ₩133,437 | ₩133,604 | -0.34% | 76.1만 |
|---|
| 2025.12.04 | ₩132,823 | ₩134,012 | ₩132,622 | ₩134,012 | +0.90% | 81.4만 |
|---|
| 2025.12.03 | ₩132,275 | ₩132,930 | ₩131,640 | ₩132,930 | +0.49% | 33.4만 |
|---|
| 2025.12.02 | ₩133,317 | ₩133,571 | ₩132,128 | ₩132,275 | -0.78% | 62.1만 |
|---|
| 2025.12.01 | ₩133,157 | ₩133,558 | ₩132,649 | ₩132,903 | -0.19% | 33.2만 |
|---|
| 2025.11.28 | ₩133,437 | ₩134,172 | ₩133,344 | ₩134,079 | +0.48% | 11.1만 |
|---|
| 2025.11.26 | ₩132,355 | ₩133,397 | ₩131,981 | ₩133,036 | +0.51% | 20만 |
|---|
| 2025.11.25 | ₩131,072 | ₩131,814 | ₩129,763 | ₩131,674 | +0.46% | 64.4만 |
|---|
| 2025.11.24 | ₩129,068 | ₩131,086 | ₩129,068 | ₩130,792 | +1.34% | 81.3만 |
|---|
| 2025.11.21 | ₩128,186 | ₩128,694 | ₩126,142 | ₩128,093 | -0.07% | 147.8만 |
|---|
| 2025.11.20 | ₩132,262 | ₩132,689 | ₩127,866 | ₩128,013 | -3.21% | 125.4만 |
|---|
| 2025.11.19 | ₩130,752 | ₩131,899 | ₩129,975 | ₩130,578 | -0.13% | 72.3만 |
|---|
| 2025.11.18 | ₩129,897 | ₩131,393 | ₩129,496 | ₩130,404 | +0.39% | 195.7만 |
|---|
| 2025.11.17 | ₩130,792 | ₩131,821 | ₩129,683 | ₩130,471 | -0.25% | 68.7만 |
|---|
| 2025.11.14 | ₩129,509 | ₩132,435 | ₩129,442 | ₩131,072 | +1.21% | 106.1만 |
|---|
| 2025.11.13 | ₩134,560 | ₩134,560 | ₩131,179 | ₩131,794 | -2.06% | 150.5만 |
|---|
| 2025.11.12 | ₩136,631 | ₩136,778 | ₩135,014 | ₩135,455 | -0.86% | 35.5만 |
|---|
| 2025.11.11 | ₩136,858 | ₩136,898 | ₩135,949 | ₩136,230 | -0.46% | 34.1만 |
|---|
| 2025.11.10 | ₩137,365 | ₩138,020 | ₩136,470 | ₩137,031 | -0.24% | 33.1만 |
|---|
| 2025.11.07 | ₩133,932 | ₩136,016 | ₩133,090 | ₩135,869 | +1.45% | 44.1만 |
|---|
| 2025.11.06 | ₩137,392 | ₩137,646 | ₩135,297 | ₩135,428 | -1.43% | 46.7만 |
|---|
| 2025.11.05 | ₩136,176 | ₩137,806 | ₩136,056 | ₩137,432 | +0.92% | 50.8만 |
|---|
| 2025.11.04 | ₩136,043 | ₩137,365 | ₩135,388 | ₩135,575 | -0.34% | 79.6만 |
|---|
| 2025.11.03 | ₩138,996 | ₩139,009 | ₩137,392 | ₩138,461 | -0.38% | 83.6만 |
|---|
| 2025.10.31 | ₩138,381 | ₩138,381 | ₩137,011 | ₩138,020 | -0.26% | 27만 |
|---|
| 2025.10.30 | ₩137,659 | ₩138,501 | ₩137,098 | ₩137,192 | -0.34% | 39.6만 |
|---|
| 2025.10.29 | ₩138,595 | ₩139,450 | ₩137,947 | ₩138,595 | 0.00% | 28.9만 |
|---|
| 2025.10.28 | ₩138,648 | ₩138,889 | ₩137,832 | ₩137,873 | -0.56% | 16.8만 |
|---|
| 2025.10.27 | ₩138,621 | ₩138,621 | ₩137,713 | ₩138,301 | -0.23% | 34.7만 |
|---|
| 2025.10.24 | ₩136,911 | ₩137,379 | ₩136,724 | ₩137,259 | +0.25% | 26.1만 |
|---|
| 2025.10.23 | ₩134,373 | ₩135,615 | ₩134,226 | ₩135,254 | +0.66% | 25.1만 |
|---|
| 2025.10.22 | ₩135,709 | ₩135,963 | ₩132,849 | ₩134,145 | -1.15% | 102.4만 |
|---|
| 2025.10.21 | ₩137,005 | ₩137,005 | ₩135,963 | ₩136,150 | -0.62% | 46.2만 |
|---|
| 2025.10.20 | ₩137,031 | ₩137,686 | ₩136,724 | ₩137,065 | +0.02% | 48.6만 |
|---|
| 2025.10.17 | ₩135,735 | ₩136,510 | ₩135,054 | ₩136,029 | +0.22% | 59.6만 |
|---|
| 2025.10.16 | ₩138,795 | ₩138,889 | ₩136,510 | ₩136,637 | -1.55% | 60.9만 |
|---|
| 2025.10.15 | ₩138,608 | ₩138,996 | ₩137,005 | ₩138,194 | -0.30% | 71.4만 |
|---|
| 2025.10.14 | ₩135,882 | ₩138,047 | ₩134,760 | ₩137,325 | +1.06% | 48.1만 |
|---|
| 2025.10.13 | ₩136,470 | ₩137,299 | ₩135,842 | ₩136,831 | +0.26% | 29.8만 |
|---|
| 2025.10.10 | ₩137,232 | ₩137,646 | ₩134,079 | ₩134,119 | -2.27% | 29.9만 |
|---|