시장 데이터를 불러오는 중
전체 종목
iShares Large Cap Deep Quarterly Laddered ETF 과거 주가
iShares Large Cap Deep Quarterly Laddered ETF · IVVB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Large Cap Deep Quarterly Laddered ETF · IVVB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,960 | ₩48,202 | ₩47,960 | ₩48,137 | +0.37% | 6.6천 |
| 2026.10.08 | ₩48,000 | ₩48,000 | ₩47,866 | ₩47,943 | -0.12% | 3.6만 |
| 2026.10.07 | ₩47,900 | ₩48,094 | ₩47,900 | ₩48,027 | +0.27% | 6.2천 |
| 2026.10.06 | ₩48,188 | ₩48,215 | ₩48,068 | ₩48,135 | -0.11% | 4만 |
| 2026.10.05 | ₩47,813 | ₩48,027 | ₩47,813 | ₩47,924 | +0.23% | 16.1만 |
| 2026.10.02 | ₩47,840 | ₩47,840 | ₩47,665 | ₩47,732 | -0.22% | 8천 |
| 2026.10.01 | ₩47,357 | ₩47,571 | ₩47,296 | ₩47,480 | +0.26% | 7.4만 |
| 2026.09.30 | ₩47,518 | ₩47,759 | ₩47,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,467 |
| -0.11% |
| 1만 |
| 2026.09.29 | ₩47,531 | ₩47,566 | ₩47,437 | ₩47,531 | 0.00% | 1.2만 |
|---|
| 2026.09.28 | ₩47,679 | ₩47,732 | ₩47,558 | ₩47,558 | -0.25% | 2.4만 |
|---|
| 2026.09.25 | ₩47,786 | ₩47,880 | ₩47,652 | ₩47,880 | +0.20% | 1.1만 |
|---|
| 2026.09.24 | ₩47,565 | ₩47,705 | ₩47,491 | ₩47,679 | +0.24% | 1.1만 |
|---|
| 2026.09.23 | ₩47,799 | ₩47,799 | ₩47,652 | ₩47,652 | -0.31% | 2.6만 |
|---|
| 2026.09.22 | ₩47,954 | ₩48,000 | ₩47,907 | ₩47,960 | +0.01% | 2.8만 |
|---|
| 2026.09.21 | ₩47,853 | ₩47,987 | ₩47,853 | ₩47,880 | +0.06% | 3.8천 |
|---|
| 2026.09.18 | ₩47,357 | ₩47,394 | ₩47,236 | ₩47,394 | +0.08% | 5.8천 |
|---|
| 2026.09.17 | ₩47,236 | ₩47,370 | ₩47,196 | ₩47,357 | +0.26% | 1.4만 |
|---|
| 2026.09.16 | ₩47,221 | ₩47,221 | ₩46,847 | ₩46,954 | -0.57% | 3.4천 |
|---|
| 2026.09.15 | ₩47,102 | ₩47,129 | ₩47,070 | ₩47,115 | +0.03% | 3.6천 |
|---|
| 2026.09.14 | ₩47,135 | ₩47,370 | ₩47,135 | ₩47,276 | +0.30% | 1.9만 |
|---|
| 2026.09.11 | ₩47,504 | ₩47,518 | ₩47,410 | ₩47,437 | -0.14% | 5.3만 |
|---|
| 2026.09.10 | ₩47,122 | ₩47,196 | ₩47,122 | ₩47,142 | +0.04% | 2천 |
|---|
| 2026.09.09 | ₩47,409 | ₩47,409 | ₩47,283 | ₩47,343 | -0.14% | 1.1만 |
|---|
| 2026.09.08 | ₩47,156 | ₩47,524 | ₩47,156 | ₩47,424 | +0.57% | 11.2만 |
|---|
| 2026.09.04 | ₩47,705 | ₩47,705 | ₩47,551 | ₩47,630 | -0.16% | 1.2만 |
|---|
| 2026.09.03 | ₩47,591 | ₩47,766 | ₩47,591 | ₩47,717 | +0.26% | 3.9천 |
|---|
| 2026.09.02 | ₩47,249 | ₩47,430 | ₩47,223 | ₩47,398 | +0.32% | 1.4만 |
|---|
| 2026.09.01 | ₩47,270 | ₩47,370 | ₩47,156 | ₩47,224 | -0.10% | 1.6만 |
|---|
| 2026.08.31 | ₩47,370 | ₩47,485 | ₩47,357 | ₩47,485 | +0.24% | 7.4천 |
|---|
| 2026.08.28 | ₩47,551 | ₩47,612 | ₩47,538 | ₩47,612 | +0.13% | 2.5천 |
|---|
| 2026.08.27 | ₩47,531 | ₩47,705 | ₩47,498 | ₩47,638 | +0.23% | 1.2만 |
|---|
| 2026.08.26 | ₩47,350 | ₩47,430 | ₩47,350 | ₩47,398 | +0.10% | 6천 |
|---|
| 2026.08.25 | ₩47,384 | ₩47,397 | ₩47,323 | ₩47,397 | +0.03% | 7천 |
|---|
| 2026.08.24 | ₩47,196 | ₩47,329 | ₩46,968 | ₩47,263 | +0.14% | 16.1만 |
|---|
| 2026.08.21 | ₩47,290 | ₩47,422 | ₩47,290 | ₩47,369 | +0.17% | 7.4천 |
|---|
| 2026.08.20 | ₩47,422 | ₩47,424 | ₩47,227 | ₩47,227 | -0.41% | 9.7천 |
|---|
| 2026.08.19 | ₩47,570 | ₩47,638 | ₩47,504 | ₩47,504 | -0.14% | 8.9천 |
|---|
| 2026.08.18 | ₩47,531 | ₩47,531 | ₩47,451 | ₩47,451 | -0.17% | 8.4천 |
|---|
| 2026.08.17 | ₩47,692 | ₩47,826 | ₩47,679 | ₩47,692 | 0.00% | 1.4만 |
|---|
| 2026.08.14 | ₩47,880 | ₩47,880 | ₩47,772 | ₩47,813 | -0.14% | 2.5만 |
|---|
| 2026.08.13 | ₩47,772 | ₩47,853 | ₩47,759 | ₩47,853 | +0.17% | 5.7천 |
|---|
| 2026.08.12 | ₩47,638 | ₩47,665 | ₩47,625 | ₩47,637 | -0.00% | 6.1천 |
|---|
| 2026.08.11 | ₩47,880 | ₩47,880 | ₩47,477 | ₩47,531 | -0.73% | 3.3만 |
|---|
| 2026.08.10 | ₩47,679 | ₩47,692 | ₩47,558 | ₩47,605 | -0.15% | 1.2만 |
|---|
| 2026.08.07 | ₩47,598 | ₩47,638 | ₩47,504 | ₩47,610 | +0.03% | 5.2천 |
|---|
| 2026.08.06 | ₩47,530 | ₩47,530 | ₩47,410 | ₩47,435 | -0.20% | 6.7천 |
|---|
| 2026.08.05 | ₩47,632 | ₩47,632 | ₩47,504 | ₩47,518 | -0.24% | 5천 |
|---|
| 2026.08.04 | ₩47,236 | ₩47,585 | ₩47,236 | ₩47,518 | +0.60% | 6.8천 |
|---|
| 2026.08.03 | ₩46,887 | ₩47,021 | ₩46,874 | ₩47,008 | +0.26% | 1.8만 |
|---|
| 2026.07.31 | ₩46,485 | ₩46,592 | ₩46,150 | ₩46,565 | +0.17% | 8.4천 |
|---|
| 2026.07.30 | ₩46,109 | ₩46,277 | ₩45,989 | ₩46,277 | +0.36% | 4.1천 |
|---|
| 2026.07.29 | ₩46,002 | ₩46,257 | ₩45,761 | ₩45,761 | -0.52% | 1.2만 |
|---|
| 2026.07.28 | ₩46,083 | ₩46,324 | ₩46,069 | ₩46,276 | +0.42% | 4.4천 |
|---|
| 2026.07.27 | ₩46,244 | ₩46,244 | ₩46,029 | ₩46,190 | -0.12% | 6.1천 |
|---|
| 2026.07.24 | ₩46,130 | ₩46,364 | ₩46,096 | ₩46,176 | +0.10% | 1.2만 |
|---|
| 2026.07.23 | ₩46,210 | ₩46,284 | ₩46,042 | ₩46,176 | -0.07% | 4.7만 |
|---|
| 2026.07.22 | ₩46,579 | ₩46,686 | ₩46,552 | ₩46,606 | +0.06% | 2.1만 |
|---|
| 2026.07.21 | ₩46,591 | ₩46,646 | ₩46,552 | ₩46,586 | -0.01% | 6.2천 |
|---|
| 2026.07.20 | ₩46,592 | ₩46,592 | ₩46,307 | ₩46,307 | -0.61% | 8.2천 |
|---|
| 2026.07.17 | ₩46,351 | ₩46,552 | ₩46,351 | ₩46,396 | +0.10% | 4.9만 |
|---|
| 2026.07.16 | ₩46,726 | ₩46,820 | ₩46,498 | ₩46,646 | -0.17% | 7.9천 |
|---|
| 2026.07.15 | ₩46,807 | ₩46,808 | ₩46,666 | ₩46,808 | +0.00% | 9.6천 |
|---|
| 2026.07.14 | ₩46,632 | ₩46,740 | ₩46,632 | ₩46,701 | +0.15% | 3.1만 |
|---|
| 2026.07.13 | ₩46,753 | ₩46,753 | ₩46,565 | ₩46,576 | -0.38% | 8.5천 |
|---|
| 2026.07.10 | ₩46,700 | ₩46,820 | ₩46,686 | ₩46,753 | +0.11% | 1.5만 |
|---|
| 2026.07.09 | ₩46,504 | ₩46,677 | ₩46,504 | ₩46,606 | +0.22% | 2.3만 |
|---|
| 2026.07.08 | ₩46,378 | ₩46,430 | ₩46,176 | ₩46,418 | +0.09% | 8.8천 |
|---|
| 2026.07.07 | ₩46,565 | ₩46,565 | ₩46,485 | ₩46,485 | -0.17% | 1.6만 |
|---|
| 2026.07.06 | ₩46,445 | ₩46,659 | ₩46,445 | ₩46,623 | +0.38% | 2.9천 |
|---|
| 2026.07.02 | ₩46,606 | ₩46,606 | ₩46,183 | ₩46,404 | -0.43% | 1.4만 |
|---|
| 2026.07.01 | ₩46,349 | ₩46,512 | ₩46,257 | ₩46,418 | +0.15% | 3.2만 |
|---|
| 2026.06.30 | ₩46,324 | ₩46,472 | ₩46,297 | ₩46,445 | +0.26% | 1.1만 |
|---|
| 2026.06.29 | ₩46,163 | ₩46,244 | ₩46,029 | ₩46,223 | +0.13% | 8.3천 |
|---|
| 2026.06.26 | ₩45,861 | ₩46,076 | ₩45,861 | ₩45,975 | +0.25% | 12.1만 |
|---|
| 2026.06.25 | ₩46,009 | ₩46,083 | ₩45,881 | ₩45,948 | -0.13% | 1만 |
|---|
| 2026.06.24 | ₩46,136 | ₩46,136 | ₩45,908 | ₩46,016 | -0.26% | 1.4만 |
|---|
| 2026.06.23 | ₩46,109 | ₩46,176 | ₩46,042 | ₩46,044 | -0.14% | 1.7만 |
|---|
| 2026.06.22 | ₩46,431 | ₩46,431 | ₩46,257 | ₩46,257 | -0.38% | 1.6만 |
|---|
| 2026.06.18 | ₩46,264 | ₩46,391 | ₩46,264 | ₩46,370 | +0.23% | 4.9천 |
|---|
| 2026.06.17 | ₩46,297 | ₩46,404 | ₩46,175 | ₩46,175 | -0.26% | 5.7천 |
|---|
| 2026.06.16 | ₩46,445 | ₩46,485 | ₩46,324 | ₩46,324 | -0.26% | 1.3만 |
|---|
| 2026.06.15 | ₩46,418 | ₩46,481 | ₩46,384 | ₩46,418 | 0.00% | 1.2만 |
|---|
| 2026.06.12 | ₩46,016 | ₩46,163 | ₩45,948 | ₩46,116 | +0.22% | 2.5만 |
|---|
| 2026.06.11 | ₩45,720 | ₩46,002 | ₩45,720 | ₩45,999 | +0.61% | 5.8만 |
|---|
| 2026.06.10 | ₩45,935 | ₩45,935 | ₩45,640 | ₩45,680 | -0.55% | 3.7만 |
|---|
| 2026.06.09 | ₩46,230 | ₩46,230 | ₩45,425 | ₩45,946 | -0.62% | 22.8만 |
|---|
| 2026.06.08 | ₩46,217 | ₩46,217 | ₩46,016 | ₩46,069 | -0.32% | 1만 |
|---|
| 2026.06.05 | ₩46,418 | ₩46,418 | ₩46,002 | ₩46,007 | -0.88% | 6.6천 |
|---|
| 2026.06.04 | ₩46,364 | ₩46,485 | ₩46,331 | ₩46,418 | +0.12% | 9.8천 |
|---|
| 2026.06.03 | ₩46,451 | ₩46,451 | ₩46,378 | ₩46,382 | -0.15% | 6.2천 |
|---|
| 2026.06.02 | ₩46,438 | ₩46,512 | ₩46,431 | ₩46,445 | +0.01% | 1.4만 |
|---|
| 2026.06.01 | ₩47,330 | ₩49,516 | ₩46,391 | ₩46,451 | -1.86% | 3.1만 |
|---|
| 2026.05.29 | ₩46,418 | ₩46,431 | ₩46,391 | ₩46,398 | -0.04% | 6.8천 |
|---|
| 2026.05.28 | ₩46,351 | ₩46,378 | ₩46,297 | ₩46,324 | -0.06% | 5.4만 |
|---|
| 2026.05.27 | ₩46,217 | ₩46,337 | ₩46,217 | ₩46,297 | +0.17% | 9만 |
|---|
| 2026.05.26 | ₩46,337 | ₩46,337 | ₩46,257 | ₩46,257 | -0.17% | 1.3만 |
|---|
| 2026.05.22 | ₩46,257 | ₩46,257 | ₩46,223 | ₩46,244 | -0.03% | 6.9천 |
|---|
| 2026.05.21 | ₩46,071 | ₩46,284 | ₩46,042 | ₩46,176 | +0.23% | 1.3만 |
|---|
| 2026.05.20 | ₩45,895 | ₩46,135 | ₩45,895 | ₩46,096 | +0.44% | 1.4만 |
|---|
| 2026.05.19 | ₩45,989 | ₩46,042 | ₩45,908 | ₩45,962 | -0.06% | 10.2만 |
|---|
| 2026.05.18 | ₩46,042 | ₩46,056 | ₩45,935 | ₩46,002 | -0.09% | 10.3만 |
|---|
| 2026.05.15 | ₩45,975 | ₩46,069 | ₩45,975 | ₩46,042 | +0.15% | 7.3천 |
|---|
| 2026.05.14 | ₩46,096 | ₩46,163 | ₩46,057 | ₩46,163 | +0.15% | 4.1천 |
|---|
| 2026.05.13 | ₩46,016 | ₩46,056 | ₩45,861 | ₩46,017 | +0.00% | 1.5만 |
|---|
| 2026.05.12 | ₩45,948 | ₩45,975 | ₩45,855 | ₩45,975 | +0.06% | 8.8천 |
|---|
| 2026.05.11 | ₩45,975 | ₩46,016 | ₩45,855 | ₩45,962 | -0.03% | 9천 |
|---|
| 2026.05.08 | ₩45,962 | ₩45,962 | ₩45,907 | ₩45,936 | -0.06% | 8.4만 |
|---|
| 2026.05.07 | ₩45,868 | ₩45,895 | ₩45,788 | ₩45,817 | -0.11% | 1.1만 |
|---|
| 2026.05.06 | ₩45,814 | ₩45,855 | ₩45,600 | ₩45,814 | 0.00% | 3.4만 |
|---|
| 2026.05.05 | ₩45,680 | ₩45,687 | ₩45,640 | ₩45,667 | -0.03% | 2.7천 |
|---|
| 2026.05.04 | ₩45,613 | ₩45,613 | ₩45,466 | ₩45,510 | -0.23% | 1만 |
|---|
| 2026.05.01 | ₩45,627 | ₩45,680 | ₩45,573 | ₩45,582 | -0.10% | 1만 |
|---|
| 2026.04.30 | ₩45,291 | ₩45,560 | ₩45,211 | ₩45,530 | +0.53% | 5.7만 |
|---|
| 2026.04.29 | ₩45,144 | ₩45,251 | ₩45,138 | ₩45,211 | +0.15% | 4.1천 |
|---|
| 2026.04.28 | ₩45,224 | ₩45,251 | ₩45,164 | ₩45,211 | -0.03% | 7.2천 |
|---|
| 2026.04.27 | ₩45,318 | ₩45,358 | ₩45,251 | ₩45,358 | +0.09% | 1.4만 |
|---|
| 2026.04.24 | ₩45,144 | ₩45,305 | ₩45,144 | ₩45,298 | +0.34% | 4.3천 |
|---|
| 2026.04.23 | ₩45,130 | ₩45,228 | ₩44,916 | ₩45,144 | +0.03% | 1.2만 |
|---|
| 2026.04.22 | ₩45,130 | ₩45,191 | ₩45,036 | ₩45,191 | +0.13% | 4.5만 |
|---|
| 2026.04.21 | ₩45,023 | ₩45,050 | ₩44,909 | ₩44,909 | -0.25% | 7.9만 |
|---|
| 2026.04.20 | ₩45,063 | ₩45,130 | ₩44,983 | ₩45,050 | -0.03% | 1.6만 |
|---|
| 2026.04.17 | ₩44,969 | ₩45,204 | ₩44,969 | ₩45,104 | +0.30% | 7.8천 |
|---|
| 2026.04.16 | ₩44,822 | ₩44,876 | ₩44,715 | ₩44,849 | +0.06% | 3.6천 |
|---|
| 2026.04.15 | ₩44,540 | ₩44,792 | ₩44,540 | ₩44,791 | +0.56% | 7.2천 |
|---|
| 2026.04.14 | ₩44,406 | ₩44,567 | ₩44,406 | ₩44,554 | +0.33% | 1.7만 |
|---|
| 2026.04.13 | ₩43,896 | ₩44,218 | ₩43,896 | ₩44,218 | +0.73% | 6.2만 |
|---|
| 2026.04.10 | ₩44,071 | ₩44,098 | ₩43,937 | ₩43,950 | -0.27% | 2.3만 |
|---|
| 2026.04.09 | ₩43,856 | ₩44,084 | ₩43,836 | ₩44,031 | +0.40% | 4만 |
|---|
| 2026.04.08 | ₩43,856 | ₩43,910 | ₩43,762 | ₩43,910 | +0.12% | 9.2천 |
|---|
| 2026.04.07 | ₩43,145 | ₩43,300 | ₩43,105 | ₩43,300 | +0.36% | 1.5만 |
|---|
| 2026.04.06 | ₩43,226 | ₩43,266 | ₩43,186 | ₩43,253 | +0.06% | 3.9천 |
|---|
| 2026.04.02 | ₩42,824 | ₩43,186 | ₩42,797 | ₩43,186 | +0.85% | 2.2만 |
|---|
| 2026.04.01 | ₩43,105 | ₩43,226 | ₩43,078 | ₩43,105 | 0.00% | 7.5만 |
|---|
| 2026.03.31 | ₩42,837 | ₩42,971 | ₩42,622 | ₩42,971 | +0.31% | 1.2만 |
|---|
| 2026.03.30 | ₩42,622 | ₩42,649 | ₩42,476 | ₩42,520 | -0.24% | 1.1만 |
|---|
| 2026.03.27 | ₩42,864 | ₩42,864 | ₩42,569 | ₩42,645 | -0.51% | 6.7천 |
|---|
| 2026.03.26 | ₩43,266 | ₩43,266 | ₩42,770 | ₩42,931 | -0.77% | 2.7만 |
|---|
| 2026.03.25 | ₩43,375 | ₩43,467 | ₩43,320 | ₩43,363 | -0.03% | 9.1천 |
|---|
| 2026.03.24 | ₩43,145 | ₩43,372 | ₩43,145 | ₩43,212 | +0.16% | 6.7천 |
|---|
| 2026.03.23 | ₩43,501 | ₩43,501 | ₩43,320 | ₩43,333 | -0.39% | 9.4천 |
|---|
| 2026.03.20 | ₩43,246 | ₩43,333 | ₩43,025 | ₩43,133 | -0.26% | 1.2만 |
|---|
| 2026.03.19 | ₩43,306 | ₩43,485 | ₩43,306 | ₩43,440 | +0.31% | 3만 |
|---|
| 2026.03.18 | ₩43,781 | ₩43,809 | ₩43,569 | ₩43,569 | -0.48% | 4.5천 |
|---|
| 2026.03.17 | ₩43,923 | ₩44,071 | ₩43,870 | ₩43,950 | +0.06% | 6.8만 |
|---|
| 2026.03.16 | ₩43,937 | ₩43,990 | ₩43,642 | ₩43,642 | -0.67% | 11.9만 |
|---|
| 2026.03.13 | ₩43,937 | ₩43,950 | ₩43,668 | ₩43,668 | -0.61% | 8.2천 |
|---|
| 2026.03.12 | ₩43,856 | ₩44,031 | ₩43,846 | ₩43,846 | -0.02% | 4.2천 |
|---|
| 2026.03.11 | ₩44,279 | ₩44,279 | ₩44,165 | ₩44,257 | -0.05% | 2.3천 |
|---|
| 2026.03.10 | ₩44,232 | ₩44,513 | ₩44,232 | ₩44,326 | +0.21% | 5.9천 |
|---|
| 2026.03.09 | ₩43,803 | ₩44,326 | ₩43,722 | ₩44,326 | +1.19% | 6.7천 |
|---|
| 2026.03.06 | ₩44,124 | ₩44,272 | ₩44,017 | ₩44,124 | 0.00% | 3.5만 |
|---|
| 2026.03.05 | ₩44,595 | ₩44,595 | ₩44,285 | ₩44,446 | -0.33% | 1.9만 |
|---|
| 2026.03.04 | ₩44,594 | ₩44,782 | ₩44,559 | ₩44,634 | +0.09% | 2.6천 |
|---|
| 2026.03.03 | ₩44,218 | ₩44,500 | ₩44,084 | ₩44,425 | +0.47% | 4.7천 |
|---|
| 2026.03.02 | ₩44,540 | ₩44,741 | ₩44,540 | ₩44,741 | +0.45% | 6.9천 |
|---|
| 2026.02.27 | ₩44,547 | ₩44,822 | ₩44,513 | ₩44,741 | +0.44% | 1.8만 |
|---|
| 2026.02.26 | ₩44,916 | ₩44,916 | ₩44,634 | ₩44,849 | -0.15% | 4천 |
|---|
| 2026.02.25 | ₩44,862 | ₩45,036 | ₩44,862 | ₩45,030 | +0.37% | 6.8천 |
|---|
| 2026.02.24 | ₩44,393 | ₩44,741 | ₩44,393 | ₩44,688 | +0.66% | 6.6천 |
|---|
| 2026.02.23 | ₩44,795 | ₩44,876 | ₩44,366 | ₩44,513 | -0.63% | 1.2만 |
|---|
| 2026.02.20 | ₩44,580 | ₩44,862 | ₩44,580 | ₩44,835 | +0.57% | 2.8만 |
|---|
| 2026.02.19 | ₩44,634 | ₩44,648 | ₩44,500 | ₩44,590 | -0.10% | 9.1천 |
|---|
| 2026.02.18 | ₩44,795 | ₩44,835 | ₩44,661 | ₩44,661 | -0.30% | 1.7만 |
|---|
| 2026.02.17 | ₩44,473 | ₩44,614 | ₩44,232 | ₩44,460 | -0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩44,473 | ₩44,681 | ₩44,352 | ₩44,433 | -0.09% | 1만 |
|---|
| 2026.02.12 | ₩45,130 | ₩45,130 | ₩44,475 | ₩44,475 | -1.45% | 8.1천 |
|---|
| 2026.02.11 | ₩45,090 | ₩45,090 | ₩44,902 | ₩45,010 | -0.18% | 1.9만 |
|---|
| 2026.02.10 | ₩45,157 | ₩45,157 | ₩44,964 | ₩44,964 | -0.43% | 1.4만 |
|---|
| 2026.02.09 | ₩44,902 | ₩45,117 | ₩44,889 | ₩45,104 | +0.45% | 1.2만 |
|---|
| 2026.02.06 | ₩44,621 | ₩44,956 | ₩44,621 | ₩44,956 | +0.75% | 1.5만 |
|---|
| 2026.02.05 | ₩44,661 | ₩44,661 | ₩44,212 | ₩44,285 | -0.84% | 2.8만 |
|---|
| 2026.02.04 | ₩44,943 | ₩44,943 | ₩44,567 | ₩44,648 | -0.66% | 3.8만 |
|---|
| 2026.02.03 | ₩45,110 | ₩45,110 | ₩44,621 | ₩44,808 | -0.67% | 1.5만 |
|---|
| 2026.02.02 | ₩45,130 | ₩45,157 | ₩45,113 | ₩45,113 | -0.04% | 1천 |
|---|
| 2026.01.30 | ₩42,917 | ₩44,996 | ₩42,917 | ₩44,876 | +4.56% | 6.9천 |
|---|
| 2026.01.29 | ₩45,050 | ₩45,050 | ₩44,715 | ₩44,996 | -0.12% | 2만 |
|---|
| 2026.01.28 | ₩45,077 | ₩45,105 | ₩45,010 | ₩45,063 | -0.03% | 1.4만 |
|---|
| 2026.01.27 | ₩45,077 | ₩45,144 | ₩45,050 | ₩45,083 | +0.01% | 1.3만 |
|---|
| 2026.01.26 | ₩44,741 | ₩45,023 | ₩44,741 | ₩44,916 | +0.39% | 1.2만 |
|---|
| 2026.01.23 | ₩44,661 | ₩44,849 | ₩44,661 | ₩44,741 | +0.18% | 3.2만 |
|---|
| 2026.01.22 | ₩44,795 | ₩44,842 | ₩44,634 | ₩44,737 | -0.13% | 7.8천 |
|---|
| 2026.01.21 | ₩44,272 | ₩44,661 | ₩44,245 | ₩44,560 | +0.65% | 5.6만 |
|---|
| 2026.01.20 | ₩44,460 | ₩44,567 | ₩44,197 | ₩44,197 | -0.59% | 2.1만 |
|---|
| 2026.01.16 | ₩45,036 | ₩45,036 | ₩44,795 | ₩44,876 | -0.36% | 1.1만 |
|---|
| 2026.01.15 | ₩44,969 | ₩45,077 | ₩44,862 | ₩44,862 | -0.24% | 1.7만 |
|---|
| 2026.01.14 | ₩44,835 | ₩44,855 | ₩44,621 | ₩44,768 | -0.15% | 2만 |
|---|
| 2026.01.13 | ₩45,063 | ₩45,063 | ₩44,889 | ₩44,955 | -0.24% | 9.3천 |
|---|
| 2026.01.12 | ₩44,969 | ₩45,077 | ₩44,916 | ₩45,067 | +0.22% | 3.9천 |
|---|
| 2026.01.09 | ₩44,862 | ₩45,063 | ₩44,835 | ₩45,007 | +0.32% | 1.4만 |
|---|
| 2026.01.08 | ₩44,768 | ₩44,804 | ₩44,701 | ₩44,728 | -0.09% | 3.4만 |
|---|
| 2026.01.07 | ₩44,822 | ₩44,943 | ₩44,728 | ₩44,728 | -0.21% | 1.5천 |
|---|
| 2026.01.06 | ₩44,661 | ₩44,916 | ₩44,661 | ₩44,835 | +0.39% | 1만 |
|---|
| 2026.01.05 | ₩44,661 | ₩44,728 | ₩44,594 | ₩44,594 | -0.15% | 1.7만 |
|---|
| 2026.01.02 | ₩44,621 | ₩44,634 | ₩44,299 | ₩44,406 | -0.48% | 2.7만 |
|---|
| 2025.12.31 | ₩44,648 | ₩44,661 | ₩44,339 | ₩44,352 | -0.66% | 4.2만 |
|---|
| 2025.12.30 | ₩44,713 | ₩44,755 | ₩44,648 | ₩44,648 | -0.15% | 1.3만 |
|---|
| 2025.12.29 | ₩44,755 | ₩44,768 | ₩44,674 | ₩44,688 | -0.15% | 1.2만 |
|---|
| 2025.12.26 | ₩44,943 | ₩44,943 | ₩44,835 | ₩44,916 | -0.06% | 1.2만 |
|---|
| 2025.12.24 | ₩44,782 | ₩44,902 | ₩44,782 | ₩44,880 | +0.22% | 3.6천 |
|---|
| 2025.12.23 | ₩44,554 | ₩44,782 | ₩44,540 | ₩44,728 | +0.39% | 5.8천 |
|---|
| 2025.12.22 | ₩45,077 | ₩45,148 | ₩45,036 | ₩45,090 | +0.03% | 2만 |
|---|
| 2025.12.19 | ₩44,768 | ₩44,943 | ₩44,768 | ₩44,892 | +0.28% | 4.3만 |
|---|
| 2025.12.18 | ₩44,674 | ₩44,782 | ₩44,527 | ₩44,567 | -0.24% | 1.1만 |
|---|
| 2025.12.17 | ₩44,728 | ₩44,782 | ₩44,319 | ₩44,339 | -0.87% | 2.8만 |
|---|
| 2025.12.16 | ₩44,768 | ₩44,795 | ₩44,580 | ₩44,766 | -0.01% | 4.7천 |
|---|
| 2025.12.15 | ₩45,090 | ₩45,090 | ₩44,768 | ₩44,835 | -0.57% | 1.6만 |
|---|
| 2025.12.12 | ₩45,224 | ₩45,224 | ₩44,760 | ₩44,835 | -0.86% | 1만 |
|---|
| 2025.12.11 | ₩44,996 | ₩45,264 | ₩44,914 | ₩45,251 | +0.57% | 1.3만 |
|---|
| 2025.12.10 | ₩44,808 | ₩45,211 | ₩44,808 | ₩45,104 | +0.66% | 1.4만 |
|---|
| 2025.12.09 | ₩44,943 | ₩45,036 | ₩44,862 | ₩44,862 | -0.18% | 3.1천 |
|---|
| 2025.12.08 | ₩45,090 | ₩45,090 | ₩44,835 | ₩44,956 | -0.30% | 9.7천 |
|---|
| 2025.12.05 | ₩45,090 | ₩45,171 | ₩45,023 | ₩45,077 | -0.03% | 1.4만 |
|---|
| 2025.12.04 | ₩44,943 | ₩45,023 | ₩44,876 | ₩44,943 | 0.00% | 2만 |
|---|
| 2025.12.03 | ₩44,849 | ₩45,117 | ₩44,782 | ₩44,983 | +0.30% | 10.6만 |
|---|
| 2025.12.02 | ₩44,849 | ₩44,943 | ₩44,720 | ₩44,822 | -0.06% | 6.7만 |
|---|
| 2025.12.01 | ₩44,728 | ₩44,867 | ₩44,715 | ₩44,747 | +0.04% | 2.1만 |
|---|
| 2025.11.28 | ₩44,768 | ₩44,876 | ₩44,768 | ₩44,876 | +0.24% | 1.2천 |
|---|
| 2025.11.26 | ₩44,599 | ₩44,795 | ₩44,590 | ₩44,728 | +0.29% | 7.2천 |
|---|
| 2025.11.25 | ₩44,057 | ₩44,513 | ₩43,977 | ₩44,485 | +0.97% | 3.1만 |
|---|
| 2025.11.24 | ₩43,910 | ₩44,259 | ₩43,903 | ₩44,178 | +0.61% | 2.6만 |
|---|
| 2025.11.21 | ₩43,561 | ₩43,896 | ₩43,352 | ₩43,664 | +0.24% | 4.3천 |
|---|
| 2025.11.20 | ₩44,399 | ₩44,487 | ₩43,443 | ₩43,457 | -2.12% | 5.5만 |
|---|
| 2025.11.19 | ₩43,829 | ₩43,990 | ₩43,789 | ₩43,888 | +0.13% | 5.3천 |
|---|
| 2025.11.18 | ₩43,762 | ₩43,937 | ₩43,615 | ₩43,749 | -0.03% | 7.8천 |
|---|
| 2025.11.17 | ₩44,218 | ₩44,352 | ₩43,856 | ₩43,956 | -0.59% | 9.6천 |
|---|
| 2025.11.14 | ₩44,031 | ₩44,448 | ₩43,950 | ₩44,218 | +0.43% | 2.3만 |
|---|
| 2025.11.13 | ₩44,688 | ₩44,701 | ₩44,312 | ₩44,339 | -0.78% | 18.3만 |
|---|
| 2025.11.12 | ₩44,835 | ₩44,835 | ₩44,715 | ₩44,808 | -0.06% | 1.6만 |
|---|
| 2025.11.11 | ₩44,540 | ₩44,768 | ₩44,540 | ₩44,728 | +0.42% | 9.1천 |
|---|
| 2025.11.10 | ₩44,567 | ₩44,721 | ₩44,433 | ₩44,689 | +0.27% | 2.7만 |
|---|
| 2025.11.07 | ₩44,001 | ₩44,186 | ₩43,816 | ₩44,186 | +0.42% | 6만 |
|---|
| 2025.11.06 | ₩44,513 | ₩44,513 | ₩44,178 | ₩44,232 | -0.63% | 1.1만 |
|---|
| 2025.11.05 | ₩44,487 | ₩44,648 | ₩44,446 | ₩44,523 | +0.08% | 1.1만 |
|---|
| 2025.11.04 | ₩44,517 | ₩44,580 | ₩44,395 | ₩44,395 | -0.27% | 6.4천 |
|---|
| 2025.11.03 | ₩44,674 | ₩44,768 | ₩44,674 | ₩44,701 | +0.06% | 6.8천 |
|---|
| 2025.10.31 | ₩44,701 | ₩44,715 | ₩44,554 | ₩44,661 | -0.09% | 9천 |
|---|
| 2025.10.30 | ₩44,607 | ₩44,741 | ₩44,500 | ₩44,500 | -0.24% | 1.6만 |
|---|
| 2025.10.29 | ₩44,701 | ₩44,835 | ₩44,661 | ₩44,739 | +0.08% | 1.8만 |
|---|
| 2025.10.28 | ₩44,728 | ₩44,822 | ₩44,715 | ₩44,782 | +0.12% | 9천 |
|---|
| 2025.10.27 | ₩44,674 | ₩44,723 | ₩44,661 | ₩44,723 | +0.11% | 5.1천 |
|---|
| 2025.10.24 | ₩44,460 | ₩44,487 | ₩44,165 | ₩44,393 | -0.15% | 1.2만 |
|---|
| 2025.10.23 | ₩44,051 | ₩44,222 | ₩44,017 | ₩44,138 | +0.20% | 6.8천 |
|---|
| 2025.10.22 | ₩44,178 | ₩44,178 | ₩43,809 | ₩43,986 | -0.43% | 1.6만 |
|---|
| 2025.10.21 | ₩44,084 | ₩44,218 | ₩43,856 | ₩43,856 | -0.52% | 7천 |
|---|
| 2025.10.20 | ₩44,017 | ₩44,192 | ₩44,017 | ₩44,178 | +0.37% | 7천 |
|---|
| 2025.10.17 | ₩43,601 | ₩43,910 | ₩43,601 | ₩43,816 | +0.49% | 1.2만 |
|---|
| 2025.10.16 | ₩43,941 | ₩44,004 | ₩43,639 | ₩43,717 | -0.51% | 5.1천 |
|---|
| 2025.10.15 | ₩43,950 | ₩44,057 | ₩43,646 | ₩43,839 | -0.25% | 3.6만 |
|---|
| 2025.10.14 | ₩43,561 | ₩43,895 | ₩43,561 | ₩43,737 | +0.40% | 19만 |
|---|
| 2025.10.13 | ₩43,655 | ₩43,856 | ₩43,655 | ₩43,749 | +0.22% | 4만 |
|---|
| 2025.10.10 | ₩44,192 | ₩44,192 | ₩43,390 | ₩43,390 | -1.81% | 2만 |
|---|