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 | ₩149,601 | ₩150,190 | ₩149,040 | ₩149,775 | +0.12% | 142.2만 |
| 2026.10.08 | ₩150,257 | ₩150,257 | ₩148,171 | ₩148,559 | -1.13% | 62.1만 |
| 2026.10.07 | ₩151,701 | ₩151,701 | ₩150,551 | ₩150,671 | -0.68% | 75만 |
| 2026.10.06 | ₩152,784 | ₩153,238 | ₩152,489 | ₩152,730 | -0.03% | 64.1만 |
| 2026.10.05 | ₩152,235 | ₩152,382 | ₩151,390 | ₩152,142 | -0.06% | 75.3만 |
| 2026.10.02 | ₩151,821 | ₩152,690 | ₩151,620 | ₩152,021 | +0.13% | 25.5만 |
| 2026.10.01 | ₩150,872 | ₩151,206 | ₩150,003 | ₩150,885 | +0.01% | 47.1만 |
| 2026.09.30 | ₩151,914 | ₩152,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,999 |
| -0.60% |
| 42.1만 |
| 2026.09.29 | ₩151,714 | ₩152,075 | ₩150,952 | ₩151,286 | -0.28% | 54.3만 |
|---|
| 2026.09.28 | ₩151,714 | ₩151,741 | ₩150,511 | ₩151,005 | -0.47% | 33.6만 |
|---|
| 2026.09.25 | ₩153,345 | ₩153,345 | ₩152,209 | ₩152,543 | -0.52% | 172.4만 |
|---|
| 2026.09.24 | ₩152,249 | ₩153,278 | ₩151,968 | ₩152,583 | +0.22% | 36.3만 |
|---|
| 2026.09.23 | ₩154,134 | ₩154,335 | ₩152,503 | ₩152,703 | -0.93% | 63.3만 |
|---|
| 2026.09.22 | ₩153,465 | ₩154,736 | ₩153,452 | ₩154,335 | +0.57% | 151.7만 |
|---|
| 2026.09.21 | ₩152,864 | ₩153,974 | ₩152,463 | ₩153,719 | +0.56% | 32.7만 |
|---|
| 2026.09.18 | ₩151,553 | ₩151,846 | ₩150,504 | ₩151,687 | +0.09% | 29.5만 |
|---|
| 2026.09.17 | ₩151,701 | ₩151,701 | ₩150,591 | ₩151,206 | -0.33% | 117.2만 |
|---|
| 2026.09.16 | ₩149,748 | ₩150,831 | ₩148,920 | ₩149,748 | 0.00% | 24.4만 |
|---|
| 2026.09.15 | ₩150,738 | ₩150,738 | ₩149,214 | ₩149,294 | -0.96% | 25.8만 |
|---|
| 2026.09.14 | ₩150,390 | ₩151,460 | ₩150,190 | ₩150,658 | +0.18% | 66만 |
|---|
| 2026.09.11 | ₩153,252 | ₩153,252 | ₩152,436 | ₩152,636 | -0.40% | 80.9만 |
|---|
| 2026.09.10 | ₩153,746 | ₩154,468 | ₩152,289 | ₩152,342 | -0.91% | 58.3만 |
|---|
| 2026.09.09 | ₩155,244 | ₩155,538 | ₩154,375 | ₩154,508 | -0.47% | 33.6만 |
|---|
| 2026.09.08 | ₩154,000 | ₩156,006 | ₩153,940 | ₩155,217 | +0.79% | 61.9만 |
|---|
| 2026.09.04 | ₩152,570 | ₩153,519 | ₩152,436 | ₩153,465 | +0.59% | 67.8만 |
|---|
| 2026.09.03 | ₩151,487 | ₩152,547 | ₩150,831 | ₩152,463 | +0.64% | 79.1만 |
|---|
| 2026.09.02 | ₩150,230 | ₩150,912 | ₩149,561 | ₩150,845 | +0.41% | 115만 |
|---|
| 2026.09.01 | ₩150,992 | ₩151,219 | ₩149,956 | ₩150,270 | -0.48% | 42.2만 |
|---|
| 2026.08.31 | ₩152,409 | ₩152,583 | ₩151,727 | ₩152,209 | -0.13% | 19.7만 |
|---|
| 2026.08.28 | ₩154,615 | ₩154,669 | ₩152,516 | ₩152,757 | -1.20% | 14.6만 |
|---|
| 2026.08.27 | ₩155,538 | ₩155,591 | ₩154,629 | ₩155,324 | -0.14% | 69.1만 |
|---|
| 2026.08.26 | ₩154,014 | ₩155,137 | ₩154,014 | ₩154,428 | +0.27% | 10.4만 |
|---|
| 2026.08.25 | ₩153,920 | ₩154,956 | ₩153,653 | ₩154,883 | +0.63% | 40.7만 |
|---|
| 2026.08.24 | ₩153,786 | ₩153,840 | ₩152,530 | ₩153,385 | -0.26% | 51.3만 |
|---|
| 2026.08.21 | ₩155,230 | ₩155,605 | ₩154,241 | ₩154,909 | -0.21% | 42.9만 |
|---|
| 2026.08.20 | ₩154,508 | ₩154,782 | ₩153,907 | ₩154,589 | +0.05% | 60.1만 |
|---|
| 2026.08.19 | ₩155,752 | ₩155,752 | ₩153,613 | ₩154,883 | -0.56% | 38.2만 |
|---|
| 2026.08.18 | ₩157,450 | ₩158,239 | ₩155,631 | ₩155,658 | -1.14% | 88.4만 |
|---|
| 2026.08.17 | ₩159,362 | ₩159,776 | ₩158,907 | ₩159,268 | -0.06% | 74.2만 |
|---|
| 2026.08.14 | ₩158,439 | ₩159,362 | ₩158,279 | ₩159,134 | +0.44% | 68.3만 |
|---|
| 2026.08.13 | ₩157,931 | ₩159,629 | ₩157,904 | ₩158,479 | +0.35% | 105.5만 |
|---|
| 2026.08.12 | ₩156,942 | ₩158,346 | ₩156,648 | ₩158,172 | +0.78% | 77.7만 |
|---|
| 2026.08.11 | ₩154,441 | ₩154,709 | ₩154,054 | ₩154,308 | -0.09% | 38.1만 |
|---|
| 2026.08.10 | ₩154,655 | ₩155,123 | ₩153,933 | ₩153,947 | -0.46% | 27.9만 |
|---|
| 2026.08.07 | ₩154,843 | ₩154,923 | ₩153,439 | ₩154,709 | -0.09% | 36만 |
|---|
| 2026.08.06 | ₩153,546 | ₩155,083 | ₩152,797 | ₩153,158 | -0.25% | 82.8만 |
|---|
| 2026.08.05 | ₩156,701 | ₩157,169 | ₩155,150 | ₩155,217 | -0.95% | 50.9만 |
|---|
| 2026.08.04 | ₩155,418 | ₩157,142 | ₩155,097 | ₩156,594 | +0.76% | 27.7만 |
|---|
| 2026.08.03 | ₩151,045 | ₩154,375 | ₩150,143 | ₩153,907 | +1.89% | 118.4만 |
|---|
| 2026.07.31 | ₩153,840 | ₩154,348 | ₩150,818 | ₩151,393 | -1.59% | 49.4만 |
|---|
| 2026.07.30 | ₩149,133 | ₩151,627 | ₩149,033 | ₩151,594 | +1.65% | 46.3만 |
|---|
| 2026.07.29 | ₩149,642 | ₩149,769 | ₩146,580 | ₩146,647 | -2.00% | 19.8만 |
|---|
| 2026.07.28 | ₩150,404 | ₩150,404 | ₩147,943 | ₩149,561 | -0.56% | 25만 |
|---|
| 2026.07.27 | ₩152,997 | ₩153,158 | ₩150,364 | ₩151,674 | -0.87% | 17.8만 |
|---|
| 2026.07.24 | ₩154,736 | ₩154,762 | ₩151,928 | ₩152,088 | -1.71% | 30.8만 |
|---|
| 2026.07.23 | ₩154,789 | ₩156,380 | ₩154,522 | ₩154,963 | +0.11% | 20.6만 |
|---|
| 2026.07.22 | ₩155,364 | ₩157,035 | ₩155,364 | ₩155,779 | +0.27% | 152.6만 |
|---|
| 2026.07.21 | ₩154,161 | ₩156,220 | ₩154,080 | ₩156,059 | +1.23% | 66.9만 |
|---|
| 2026.07.20 | ₩153,198 | ₩153,907 | ₩152,570 | ₩152,636 | -0.37% | 61.8만 |
|---|
| 2026.07.17 | ₩150,270 | ₩152,897 | ₩149,762 | ₩152,075 | +1.20% | 43.1만 |
|---|
| 2026.07.16 | ₩153,907 | ₩154,067 | ₩151,500 | ₩151,955 | -1.27% | 36.5만 |
|---|
| 2026.07.15 | ₩156,741 | ₩156,848 | ₩153,826 | ₩155,097 | -1.05% | 124.5만 |
|---|
| 2026.07.14 | ₩156,942 | ₩157,236 | ₩155,685 | ₩155,859 | -0.69% | 61.1만 |
|---|
| 2026.07.13 | ₩156,474 | ₩157,089 | ₩155,163 | ₩155,605 | -0.56% | 35.6만 |
|---|
| 2026.07.10 | ₩158,399 | ₩158,546 | ₩156,848 | ₩157,664 | -0.46% | 48.5만 |
|---|
| 2026.07.09 | ₩158,172 | ₩159,268 | ₩158,092 | ₩158,519 | +0.22% | 56.3만 |
|---|
| 2026.07.08 | ₩155,043 | ₩156,714 | ₩154,856 | ₩156,541 | +0.97% | 95.5만 |
|---|
| 2026.07.07 | ₩156,928 | ₩157,410 | ₩154,923 | ₩155,498 | -0.91% | 54.9만 |
|---|
| 2026.07.06 | ₩158,493 | ₩159,683 | ₩157,911 | ₩158,025 | -0.30% | 41.3만 |
|---|
| 2026.07.02 | ₩159,750 | ₩161,100 | ₩155,745 | ₩157,009 | -1.72% | 162.7만 |
|---|
| 2026.07.01 | ₩160,365 | ₩161,194 | ₩159,562 | ₩159,683 | -0.43% | 29.5만 |
|---|
| 2026.06.30 | ₩161,127 | ₩163,400 | ₩161,020 | ₩162,771 | +1.02% | 39.8만 |
|---|
| 2026.06.29 | ₩160,258 | ₩161,688 | ₩157,744 | ₩161,528 | +0.79% | 37.7만 |
|---|
| 2026.06.26 | ₩159,322 | ₩160,699 | ₩158,499 | ₩158,854 | -0.29% | 25.4만 |
|---|
| 2026.06.25 | ₩164,563 | ₩164,563 | ₩160,779 | ₩161,835 | -1.66% | 64.9만 |
|---|
| 2026.06.24 | ₩163,212 | ₩163,212 | ₩159,870 | ₩161,194 | -1.24% | 61.4만 |
|---|
| 2026.06.23 | ₩161,474 | ₩164,563 | ₩160,993 | ₩162,918 | +0.89% | 90.2만 |
|---|
| 2026.06.22 | ₩167,424 | ₩169,216 | ₩165,633 | ₩166,154 | -0.76% | 62.2만 |
|---|
| 2026.06.18 | ₩167,598 | ₩167,865 | ₩165,489 | ₩166,127 | -0.88% | 73.9만 |
|---|
| 2026.06.17 | ₩164,884 | ₩167,384 | ₩164,229 | ₩164,416 | -0.28% | 140.5만 |
|---|
| 2026.06.16 | ₩165,031 | ₩167,090 | ₩163,975 | ₩164,135 | -0.54% | 104.5만 |
|---|
| 2026.06.15 | ₩163,533 | ₩164,917 | ₩163,440 | ₩164,697 | +0.71% | 104만 |
|---|
| 2026.06.12 | ₩158,760 | ₩160,706 | ₩157,864 | ₩160,111 | +0.85% | 92.7만 |
|---|
| 2026.06.11 | ₩155,016 | ₩158,252 | ₩154,696 | ₩157,971 | +1.91% | 285.1만 |
|---|
| 2026.06.10 | ₩155,738 | ₩158,065 | ₩154,468 | ₩154,495 | -0.80% | 53.7만 |
|---|
| 2026.06.09 | ₩159,696 | ₩160,391 | ₩153,051 | ₩156,928 | -1.73% | 117.5만 |
|---|
| 2026.06.08 | ₩159,576 | ₩159,576 | ₩157,757 | ₩158,105 | -0.92% | 43.6만 |
|---|
| 2026.06.05 | ₩161,768 | ₩161,768 | ₩156,301 | ₩157,303 | -2.76% | 70.8만 |
|---|
| 2026.06.04 | ₩162,290 | ₩164,842 | ₩161,916 | ₩164,189 | +1.17% | 75.9만 |
|---|
| 2026.06.03 | ₩165,472 | ₩165,967 | ₩163,814 | ₩164,048 | -0.86% | 117.5만 |
|---|
| 2026.06.02 | ₩165,044 | ₩166,087 | ₩164,677 | ₩165,659 | +0.37% | 48.5만 |
|---|
| 2026.06.01 | ₩161,287 | ₩164,763 | ₩160,993 | ₩163,961 | +1.66% | 78.2만 |
|---|
| 2026.05.29 | ₩161,795 | ₩161,795 | ₩159,609 | ₩161,354 | -0.27% | 93.4만 |
|---|
| 2026.05.28 | ₩161,354 | ₩161,916 | ₩160,097 | ₩160,993 | -0.22% | 206.2만 |
|---|
| 2026.05.27 | ₩160,766 | ₩160,819 | ₩158,961 | ₩160,365 | -0.25% | 25.3만 |
|---|
| 2026.05.26 | ₩160,164 | ₩160,886 | ₩159,669 | ₩160,311 | +0.09% | 72.2만 |
|---|
| 2026.05.22 | ₩158,092 | ₩158,814 | ₩157,818 | ₩158,279 | +0.12% | 38만 |
|---|
| 2026.05.21 | ₩155,016 | ₩157,978 | ₩154,950 | ₩157,757 | +1.77% | 45.9만 |
|---|
| 2026.05.20 | ₩154,214 | ₩155,057 | ₩153,385 | ₩154,522 | +0.20% | 49.5만 |
|---|
| 2026.05.19 | ₩152,743 | ₩153,746 | ₩151,360 | ₩153,278 | +0.35% | 120.7만 |
|---|
| 2026.05.18 | ₩156,728 | ₩156,968 | ₩152,730 | ₩154,241 | -1.59% | 67.4만 |
|---|
| 2026.05.15 | ₩157,035 | ₩157,530 | ₩156,287 | ₩156,688 | -0.22% | 48.5만 |
|---|
| 2026.05.14 | ₩158,185 | ₩160,057 | ₩157,797 | ₩159,348 | +0.74% | 105.8만 |
|---|
| 2026.05.13 | ₩157,757 | ₩159,134 | ₩156,367 | ₩158,600 | +0.53% | 112.2만 |
|---|
| 2026.05.12 | ₩157,289 | ₩157,610 | ₩154,020 | ₩156,380 | -0.58% | 56.8만 |
|---|
| 2026.05.11 | ₩156,447 | ₩159,161 | ₩156,447 | ₩158,399 | +1.25% | 47만 |
|---|
| 2026.05.08 | ₩156,581 | ₩156,648 | ₩155,337 | ₩156,113 | -0.30% | 59.8만 |
|---|
| 2026.05.07 | ₩157,811 | ₩157,958 | ₩154,669 | ₩155,698 | -1.34% | 86.2만 |
|---|
| 2026.05.06 | ₩156,260 | ₩158,332 | ₩155,337 | ₩158,158 | +1.22% | 205.9만 |
|---|
| 2026.05.05 | ₩154,054 | ₩155,257 | ₩153,746 | ₩154,976 | +0.60% | 124.3만 |
|---|
| 2026.05.04 | ₩152,356 | ₩153,586 | ₩152,356 | ₩153,252 | +0.59% | 99.6만 |
|---|
| 2026.05.01 | ₩150,537 | ₩152,342 | ₩150,470 | ₩151,874 | +0.89% | 63.6만 |
|---|
| 2026.04.30 | ₩149,722 | ₩150,924 | ₩149,194 | ₩150,698 | +0.65% | 93.5만 |
|---|
| 2026.04.29 | ₩148,759 | ₩149,107 | ₩148,044 | ₩148,652 | -0.07% | 82.5만 |
|---|
| 2026.04.28 | ₩148,077 | ₩148,759 | ₩146,479 | ₩147,208 | -0.59% | 79.4만 |
|---|
| 2026.04.27 | ₩149,962 | ₩150,016 | ₩148,899 | ₩149,682 | -0.19% | 69.7만 |
|---|
| 2026.04.24 | ₩150,511 | ₩150,885 | ₩149,294 | ₩150,003 | -0.34% | 99.6만 |
|---|
| 2026.04.23 | ₩149,628 | ₩150,965 | ₩148,438 | ₩149,762 | +0.09% | 81.7만 |
|---|
| 2026.04.22 | ₩150,003 | ₩150,350 | ₩149,401 | ₩150,190 | +0.12% | 77.1만 |
|---|
| 2026.04.21 | ₩150,430 | ₩150,644 | ₩148,452 | ₩148,839 | -1.06% | 141.1만 |
|---|
| 2026.04.20 | ₩149,374 | ₩150,390 | ₩149,013 | ₩150,216 | +0.56% | 132.9만 |
|---|
| 2026.04.17 | ₩149,722 | ₩150,551 | ₩149,260 | ₩149,829 | +0.07% | 187.4만 |
|---|
| 2026.04.16 | ₩147,877 | ₩148,933 | ₩147,516 | ₩148,679 | +0.54% | 110.7만 |
|---|
| 2026.04.15 | ₩147,101 | ₩147,562 | ₩146,058 | ₩147,489 | +0.26% | 79.2만 |
|---|
| 2026.04.14 | ₩146,807 | ₩147,012 | ₩145,630 | ₩146,807 | 0.00% | 86.4만 |
|---|
| 2026.04.13 | ₩143,585 | ₩145,376 | ₩143,291 | ₩145,189 | +1.12% | 77.9만 |
|---|
| 2026.04.10 | ₩144,708 | ₩144,935 | ₩143,625 | ₩143,919 | -0.55% | 68.1만 |
|---|
| 2026.04.09 | ₩143,799 | ₩144,668 | ₩143,277 | ₩143,812 | +0.01% | 33.7만 |
|---|
| 2026.04.08 | ₩143,411 | ₩143,906 | ₩142,141 | ₩143,585 | +0.12% | 79.8만 |
|---|
| 2026.04.07 | ₩138,664 | ₩139,774 | ₩138,049 | ₩139,761 | +0.79% | 27.2만 |
|---|
| 2026.04.06 | ₩139,239 | ₩139,767 | ₩138,557 | ₩138,972 | -0.19% | 68.3만 |
|---|
| 2026.04.02 | ₩135,589 | ₩139,019 | ₩135,589 | ₩138,905 | +2.45% | 84만 |
|---|
| 2026.04.01 | ₩137,060 | ₩138,290 | ₩136,793 | ₩137,474 | +0.30% | 116.1만 |
|---|
| 2026.03.31 | ₩133,931 | ₩136,305 | ₩133,544 | ₩136,097 | +1.62% | 99.7만 |
|---|
| 2026.03.30 | ₩135,937 | ₩136,017 | ₩132,019 | ₩132,568 | -2.48% | 116.4만 |
|---|
| 2026.03.27 | ₩136,191 | ₩136,472 | ₩134,560 | ₩134,827 | -1.00% | 42.1만 |
|---|
| 2026.03.26 | ₩138,477 | ₩138,731 | ₩136,291 | ₩136,378 | -1.52% | 44.2만 |
|---|
| 2026.03.25 | ₩139,440 | ₩140,119 | ₩138,959 | ₩139,480 | +0.03% | 46.8만 |
|---|
| 2026.03.24 | ₩137,809 | ₩138,959 | ₩137,481 | ₩138,598 | +0.57% | 41.5만 |
|---|
| 2026.03.23 | ₩138,089 | ₩139,640 | ₩137,555 | ₩137,929 | -0.12% | 106만 |
|---|
| 2026.03.20 | ₩139,921 | ₩139,921 | ₩136,218 | ₩136,993 | -2.09% | 42.9만 |
|---|
| 2026.03.19 | ₩137,902 | ₩140,429 | ₩137,555 | ₩140,108 | +1.60% | 63.5만 |
|---|
| 2026.03.18 | ₩139,908 | ₩140,657 | ₩139,293 | ₩139,360 | -0.39% | 59.4만 |
|---|
| 2026.03.17 | ₩138,531 | ₩139,828 | ₩138,384 | ₩139,614 | +0.78% | 44.8만 |
|---|
| 2026.03.16 | ₩138,678 | ₩139,353 | ₩138,437 | ₩138,731 | +0.04% | 100.6만 |
|---|
| 2026.03.13 | ₩137,595 | ₩138,531 | ₩136,699 | ₩136,913 | -0.50% | 111만 |
|---|
| 2026.03.12 | ₩138,049 | ₩138,303 | ₩136,244 | ₩136,418 | -1.18% | 264.5만 |
|---|
| 2026.03.11 | ₩138,785 | ₩139,547 | ₩138,424 | ₩139,186 | +0.29% | 19.7만 |
|---|
| 2026.03.10 | ₩138,237 | ₩139,747 | ₩138,237 | ₩138,384 | +0.11% | 33.9만 |
|---|
| 2026.03.09 | ₩134,934 | ₩138,029 | ₩134,934 | ₩137,956 | +2.24% | 45.9만 |
|---|
| 2026.03.06 | ₩136,726 | ₩137,488 | ₩135,175 | ₩135,415 | -0.96% | 46.7만 |
|---|
| 2026.03.05 | ₩138,718 | ₩139,386 | ₩136,819 | ₩138,130 | -0.42% | 21.2만 |
|---|
| 2026.03.04 | ₩139,373 | ₩139,747 | ₩138,508 | ₩139,614 | +0.17% | 25.2만 |
|---|
| 2026.03.03 | ₩138,664 | ₩139,360 | ₩136,568 | ₩138,130 | -0.39% | 71.6만 |
|---|
| 2026.03.02 | ₩139,092 | ₩141,232 | ₩139,092 | ₩141,205 | +1.52% | 117.9만 |
|---|
| 2026.02.27 | ₩139,707 | ₩140,643 | ₩139,092 | ₩140,095 | +0.28% | 25.6만 |
|---|
| 2026.02.26 | ₩141,392 | ₩141,392 | ₩139,547 | ₩140,911 | -0.34% | 110.2만 |
|---|
| 2026.02.25 | ₩141,298 | ₩141,806 | ₩140,951 | ₩141,312 | +0.01% | 76.4만 |
|---|
| 2026.02.24 | ₩139,801 | ₩140,500 | ₩139,172 | ₩140,255 | +0.33% | 76.8만 |
|---|
| 2026.02.23 | ₩140,443 | ₩140,610 | ₩139,092 | ₩139,547 | -0.64% | 157.4만 |
|---|
| 2026.02.20 | ₩140,416 | ₩141,593 | ₩140,162 | ₩140,456 | +0.03% | 49.6만 |
|---|
| 2026.02.19 | ₩140,403 | ₩140,737 | ₩139,427 | ₩140,737 | +0.24% | 17.6만 |
|---|
| 2026.02.18 | ₩140,536 | ₩141,379 | ₩140,028 | ₩140,523 | -0.01% | 41.4만 |
|---|
| 2026.02.17 | ₩139,547 | ₩140,690 | ₩138,852 | ₩140,135 | +0.42% | 49만 |
|---|
| 2026.02.13 | ₩139,320 | ₩140,670 | ₩138,076 | ₩140,028 | +0.51% | 61.1만 |
|---|
| 2026.02.12 | ₩140,175 | ₩140,683 | ₩138,582 | ₩138,838 | -0.95% | 163.4만 |
|---|
| 2026.02.11 | ₩140,924 | ₩141,071 | ₩138,544 | ₩139,587 | -0.95% | 137.1만 |
|---|
| 2026.02.10 | ₩140,817 | ₩140,857 | ₩139,841 | ₩139,961 | -0.61% | 27.2만 |
|---|
| 2026.02.09 | ₩139,213 | ₩141,018 | ₩138,999 | ₩140,616 | +1.01% | 23.8만 |
|---|
| 2026.02.06 | ₩137,341 | ₩139,600 | ₩136,926 | ₩139,600 | +1.65% | 67만 |
|---|
| 2026.02.05 | ₩136,378 | ₩137,474 | ₩135,108 | ₩135,429 | -0.70% | 147.7만 |
|---|
| 2026.02.04 | ₩139,788 | ₩140,055 | ₩135,683 | ₩137,448 | -1.67% | 178.4만 |
|---|
| 2026.02.03 | ₩139,694 | ₩140,757 | ₩137,862 | ₩139,467 | -0.16% | 85.1만 |
|---|
| 2026.02.02 | ₩137,568 | ₩139,681 | ₩137,568 | ₩139,025 | +1.06% | 126.6만 |
|---|
| 2026.01.30 | ₩140,322 | ₩140,991 | ₩137,815 | ₩138,410 | -1.36% | 106.6만 |
|---|
| 2026.01.29 | ₩141,726 | ₩141,726 | ₩139,239 | ₩140,496 | -0.87% | 146.7만 |
|---|
| 2026.01.28 | ₩141,272 | ₩142,154 | ₩141,044 | ₩141,606 | +0.24% | 173.4만 |
|---|
| 2026.01.27 | ₩139,079 | ₩140,576 | ₩138,972 | ₩140,389 | +0.94% | 112.4만 |
|---|
| 2026.01.26 | ₩138,878 | ₩139,533 | ₩138,417 | ₩138,571 | -0.22% | 103.7만 |
|---|
| 2026.01.23 | ₩138,972 | ₩139,126 | ₩137,849 | ₩138,758 | -0.15% | 92.5만 |
|---|
| 2026.01.22 | ₩139,306 | ₩139,604 | ₩138,618 | ₩138,959 | -0.25% | 58.2만 |
|---|
| 2026.01.21 | ₩138,063 | ₩138,745 | ₩136,953 | ₩138,450 | +0.28% | 123.5만 |
|---|
| 2026.01.20 | ₩136,953 | ₩138,103 | ₩136,645 | ₩137,461 | +0.37% | 78만 |
|---|
| 2026.01.16 | ₩138,584 | ₩138,691 | ₩137,648 | ₩138,410 | -0.13% | 46.7만 |
|---|
| 2026.01.15 | ₩138,076 | ₩138,771 | ₩137,715 | ₩137,876 | -0.15% | 82.2만 |
|---|
| 2026.01.14 | ₩137,394 | ₩137,474 | ₩136,699 | ₩137,354 | -0.03% | 72.3만 |
|---|
| 2026.01.13 | ₩137,261 | ₩137,675 | ₩137,040 | ₩137,555 | +0.21% | 43.7만 |
|---|
| 2026.01.12 | ₩135,683 | ₩137,314 | ₩135,656 | ₩137,220 | +1.13% | 18.1만 |
|---|
| 2026.01.09 | ₩135,536 | ₩136,231 | ₩135,522 | ₩135,910 | +0.28% | 49.4만 |
|---|
| 2026.01.08 | ₩135,950 | ₩135,950 | ₩135,161 | ₩135,308 | -0.47% | 75.4만 |
|---|
| 2026.01.07 | ₩136,298 | ₩136,472 | ₩135,482 | ₩135,870 | -0.31% | 123.2만 |
|---|
| 2026.01.06 | ₩135,068 | ₩136,806 | ₩134,867 | ₩136,619 | +1.15% | 24.4만 |
|---|
| 2026.01.05 | ₩134,546 | ₩135,054 | ₩133,851 | ₩134,947 | +0.30% | 61.7만 |
|---|
| 2026.01.02 | ₩132,420 | ₩133,898 | ₩132,273 | ₩133,744 | +1.00% | 38.2만 |
|---|
| 2025.12.31 | ₩132,153 | ₩132,233 | ₩131,618 | ₩131,698 | -0.34% | 15만 |
|---|
| 2025.12.30 | ₩132,781 | ₩132,808 | ₩132,166 | ₩132,180 | -0.45% | 35.8만 |
|---|
| 2025.12.29 | ₩132,741 | ₩133,236 | ₩132,394 | ₩132,608 | -0.10% | 39.5만 |
|---|
| 2025.12.26 | ₩133,811 | ₩133,811 | ₩132,835 | ₩133,236 | -0.43% | 20.5만 |
|---|
| 2025.12.24 | ₩133,530 | ₩133,624 | ₩133,316 | ₩133,530 | 0.00% | 30만 |
|---|
| 2025.12.23 | ₩133,744 | ₩133,818 | ₩133,236 | ₩133,544 | -0.15% | 108.6만 |
|---|
| 2025.12.22 | ₩133,971 | ₩134,346 | ₩133,677 | ₩133,998 | +0.02% | 58.6만 |
|---|
| 2025.12.19 | ₩131,324 | ₩133,183 | ₩131,324 | ₩132,942 | +1.23% | 41만 |
|---|
| 2025.12.18 | ₩131,444 | ₩131,859 | ₩130,990 | ₩131,244 | -0.15% | 71.1만 |
|---|
| 2025.12.17 | ₩131,779 | ₩132,073 | ₩129,867 | ₩129,960 | -1.38% | 74.7만 |
|---|
| 2025.12.16 | ₩130,976 | ₩131,765 | ₩130,682 | ₩131,311 | +0.26% | 168.4만 |
|---|
| 2025.12.15 | ₩133,570 | ₩133,577 | ₩131,491 | ₩131,632 | -1.45% | 71.9만 |
|---|
| 2025.12.12 | ₩134,520 | ₩134,854 | ₩132,648 | ₩133,076 | -1.07% | 67.7만 |
|---|
| 2025.12.11 | ₩133,945 | ₩134,854 | ₩132,969 | ₩134,760 | +0.61% | 80.4만 |
|---|
| 2025.12.10 | ₩133,824 | ₩134,755 | ₩133,517 | ₩134,052 | +0.17% | 48.7만 |
|---|
| 2025.12.09 | ₩133,597 | ₩134,707 | ₩133,490 | ₩134,012 | +0.31% | 34.2만 |
|---|
| 2025.12.08 | ₩134,038 | ₩134,061 | ₩133,263 | ₩133,931 | -0.08% | 17.5만 |
|---|
| 2025.12.05 | ₩134,159 | ₩134,159 | ₩133,530 | ₩133,697 | -0.34% | 76.1만 |
|---|
| 2025.12.04 | ₩132,915 | ₩134,105 | ₩132,715 | ₩134,105 | +0.90% | 81.4만 |
|---|
| 2025.12.03 | ₩132,367 | ₩133,022 | ₩131,732 | ₩133,022 | +0.49% | 33.4만 |
|---|
| 2025.12.02 | ₩133,410 | ₩133,664 | ₩132,220 | ₩132,367 | -0.78% | 62.1만 |
|---|
| 2025.12.01 | ₩133,249 | ₩133,651 | ₩132,741 | ₩132,995 | -0.19% | 33.2만 |
|---|
| 2025.11.28 | ₩133,530 | ₩134,266 | ₩133,437 | ₩134,172 | +0.48% | 11.1만 |
|---|
| 2025.11.26 | ₩132,447 | ₩133,490 | ₩132,073 | ₩133,129 | +0.51% | 20만 |
|---|
| 2025.11.25 | ₩131,164 | ₩131,906 | ₩129,853 | ₩131,765 | +0.46% | 64.4만 |
|---|
| 2025.11.24 | ₩129,158 | ₩131,177 | ₩129,158 | ₩130,883 | +1.34% | 81.3만 |
|---|
| 2025.11.21 | ₩128,276 | ₩128,784 | ₩126,230 | ₩128,182 | -0.07% | 147.8만 |
|---|
| 2025.11.20 | ₩132,354 | ₩132,781 | ₩127,955 | ₩128,102 | -3.21% | 125.4만 |
|---|
| 2025.11.19 | ₩130,843 | ₩131,991 | ₩130,066 | ₩130,669 | -0.13% | 72.3만 |
|---|
| 2025.11.18 | ₩129,987 | ₩131,485 | ₩129,586 | ₩130,495 | +0.39% | 195.7만 |
|---|
| 2025.11.17 | ₩130,883 | ₩131,912 | ₩129,773 | ₩130,562 | -0.25% | 68.7만 |
|---|
| 2025.11.14 | ₩129,599 | ₩132,527 | ₩129,532 | ₩131,164 | +1.21% | 106.1만 |
|---|
| 2025.11.13 | ₩134,653 | ₩134,653 | ₩131,271 | ₩131,886 | -2.06% | 150.5만 |
|---|
| 2025.11.12 | ₩136,726 | ₩136,873 | ₩135,108 | ₩135,549 | -0.86% | 35.5만 |
|---|
| 2025.11.11 | ₩136,953 | ₩136,993 | ₩136,044 | ₩136,325 | -0.46% | 34.1만 |
|---|
| 2025.11.10 | ₩137,461 | ₩138,116 | ₩136,565 | ₩137,127 | -0.24% | 33.1만 |
|---|
| 2025.11.07 | ₩134,025 | ₩136,111 | ₩133,183 | ₩135,964 | +1.45% | 44.1만 |
|---|
| 2025.11.06 | ₩137,488 | ₩137,742 | ₩135,391 | ₩135,522 | -1.43% | 46.7만 |
|---|
| 2025.11.05 | ₩136,271 | ₩137,902 | ₩136,151 | ₩137,528 | +0.92% | 50.8만 |
|---|
| 2025.11.04 | ₩136,137 | ₩137,461 | ₩135,482 | ₩135,669 | -0.34% | 79.6만 |
|---|
| 2025.11.03 | ₩139,092 | ₩139,106 | ₩137,488 | ₩138,557 | -0.38% | 83.6만 |
|---|
| 2025.10.31 | ₩138,477 | ₩138,477 | ₩137,107 | ₩138,116 | -0.26% | 27만 |
|---|
| 2025.10.30 | ₩137,755 | ₩138,598 | ₩137,194 | ₩137,287 | -0.34% | 39.6만 |
|---|
| 2025.10.29 | ₩138,691 | ₩139,547 | ₩138,043 | ₩138,691 | 0.00% | 28.9만 |
|---|
| 2025.10.28 | ₩138,745 | ₩138,985 | ₩137,928 | ₩137,969 | -0.56% | 16.8만 |
|---|
| 2025.10.27 | ₩138,718 | ₩138,718 | ₩137,809 | ₩138,397 | -0.23% | 34.7만 |
|---|
| 2025.10.24 | ₩137,006 | ₩137,474 | ₩136,819 | ₩137,354 | +0.25% | 26.1만 |
|---|
| 2025.10.23 | ₩134,466 | ₩135,710 | ₩134,319 | ₩135,349 | +0.66% | 25.1만 |
|---|
| 2025.10.22 | ₩135,803 | ₩136,057 | ₩132,942 | ₩134,239 | -1.15% | 102.4만 |
|---|
| 2025.10.21 | ₩137,100 | ₩137,100 | ₩136,057 | ₩136,244 | -0.62% | 46.2만 |
|---|
| 2025.10.20 | ₩137,127 | ₩137,782 | ₩136,819 | ₩137,160 | +0.02% | 48.6만 |
|---|
| 2025.10.17 | ₩135,830 | ₩136,605 | ₩135,148 | ₩136,124 | +0.22% | 59.6만 |
|---|
| 2025.10.16 | ₩138,892 | ₩138,985 | ₩136,605 | ₩136,732 | -1.55% | 60.9만 |
|---|
| 2025.10.15 | ₩138,705 | ₩139,092 | ₩137,100 | ₩138,290 | -0.30% | 71.4만 |
|---|
| 2025.10.14 | ₩135,977 | ₩138,143 | ₩134,854 | ₩137,421 | +1.06% | 48.1만 |
|---|
| 2025.10.13 | ₩136,565 | ₩137,394 | ₩135,937 | ₩136,926 | +0.26% | 29.8만 |
|---|
| 2025.10.10 | ₩137,327 | ₩137,742 | ₩134,172 | ₩134,212 | -2.27% | 29.9만 |
|---|