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 | ₩47,958 | ₩48,199 | ₩47,958 | ₩48,135 | +0.37% | 6.6천 |
| 2026.10.08 | ₩47,998 | ₩47,998 | ₩47,864 | ₩47,940 | -0.12% | 3.6만 |
| 2026.10.07 | ₩47,897 | ₩48,092 | ₩47,897 | ₩48,025 | +0.27% | 6.2천 |
| 2026.10.06 | ₩48,186 | ₩48,213 | ₩48,065 | ₩48,132 | -0.11% | 4만 |
| 2026.10.05 | ₩47,810 | ₩48,025 | ₩47,810 | ₩47,922 | +0.23% | 16.1만 |
| 2026.10.02 | ₩47,837 | ₩47,837 | ₩47,663 | ₩47,730 | -0.22% | 8천 |
| 2026.10.01 | ₩47,354 | ₩47,569 | ₩47,294 | ₩47,478 | +0.26% | 7.4만 |
| 2026.09.30 | ₩47,515 | ₩47,757 | ₩47,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,464 |
| -0.11% |
| 1만 |
| 2026.09.29 | ₩47,529 | ₩47,563 | ₩47,435 | ₩47,529 | 0.00% | 1.2만 |
|---|
| 2026.09.28 | ₩47,676 | ₩47,730 | ₩47,555 | ₩47,555 | -0.25% | 2.4만 |
|---|
| 2026.09.25 | ₩47,783 | ₩47,877 | ₩47,649 | ₩47,877 | +0.20% | 1.1만 |
|---|
| 2026.09.24 | ₩47,562 | ₩47,703 | ₩47,488 | ₩47,676 | +0.24% | 1.1만 |
|---|
| 2026.09.23 | ₩47,797 | ₩47,797 | ₩47,649 | ₩47,649 | -0.31% | 2.6만 |
|---|
| 2026.09.22 | ₩47,951 | ₩47,998 | ₩47,904 | ₩47,958 | +0.01% | 2.8만 |
|---|
| 2026.09.21 | ₩47,850 | ₩47,985 | ₩47,850 | ₩47,877 | +0.06% | 3.8천 |
|---|
| 2026.09.18 | ₩47,354 | ₩47,392 | ₩47,234 | ₩47,392 | +0.08% | 5.8천 |
|---|
| 2026.09.17 | ₩47,234 | ₩47,368 | ₩47,193 | ₩47,354 | +0.26% | 1.4만 |
|---|
| 2026.09.16 | ₩47,219 | ₩47,219 | ₩46,845 | ₩46,952 | -0.57% | 3.4천 |
|---|
| 2026.09.15 | ₩47,099 | ₩47,126 | ₩47,067 | ₩47,113 | +0.03% | 3.6천 |
|---|
| 2026.09.14 | ₩47,133 | ₩47,368 | ₩47,133 | ₩47,274 | +0.30% | 1.9만 |
|---|
| 2026.09.11 | ₩47,502 | ₩47,515 | ₩47,408 | ₩47,435 | -0.14% | 5.3만 |
|---|
| 2026.09.10 | ₩47,120 | ₩47,193 | ₩47,120 | ₩47,140 | +0.04% | 2천 |
|---|
| 2026.09.09 | ₩47,407 | ₩47,407 | ₩47,280 | ₩47,341 | -0.14% | 1.1만 |
|---|
| 2026.09.08 | ₩47,153 | ₩47,522 | ₩47,153 | ₩47,421 | +0.57% | 11.2만 |
|---|
| 2026.09.04 | ₩47,703 | ₩47,703 | ₩47,549 | ₩47,628 | -0.16% | 1.2만 |
|---|
| 2026.09.03 | ₩47,589 | ₩47,763 | ₩47,589 | ₩47,715 | +0.26% | 3.9천 |
|---|
| 2026.09.02 | ₩47,247 | ₩47,428 | ₩47,220 | ₩47,396 | +0.32% | 1.4만 |
|---|
| 2026.09.01 | ₩47,267 | ₩47,368 | ₩47,153 | ₩47,221 | -0.10% | 1.6만 |
|---|
| 2026.08.31 | ₩47,368 | ₩47,483 | ₩47,354 | ₩47,483 | +0.24% | 7.4천 |
|---|
| 2026.08.28 | ₩47,549 | ₩47,609 | ₩47,535 | ₩47,609 | +0.13% | 2.5천 |
|---|
| 2026.08.27 | ₩47,529 | ₩47,703 | ₩47,495 | ₩47,636 | +0.23% | 1.2만 |
|---|
| 2026.08.26 | ₩47,348 | ₩47,428 | ₩47,348 | ₩47,396 | +0.10% | 6천 |
|---|
| 2026.08.25 | ₩47,381 | ₩47,394 | ₩47,321 | ₩47,394 | +0.03% | 7천 |
|---|
| 2026.08.24 | ₩47,193 | ₩47,326 | ₩46,965 | ₩47,260 | +0.14% | 16.1만 |
|---|
| 2026.08.21 | ₩47,287 | ₩47,420 | ₩47,287 | ₩47,366 | +0.17% | 7.4천 |
|---|
| 2026.08.20 | ₩47,420 | ₩47,421 | ₩47,224 | ₩47,224 | -0.41% | 9.7천 |
|---|
| 2026.08.19 | ₩47,567 | ₩47,636 | ₩47,502 | ₩47,502 | -0.14% | 8.9천 |
|---|
| 2026.08.18 | ₩47,529 | ₩47,529 | ₩47,448 | ₩47,448 | -0.17% | 8.4천 |
|---|
| 2026.08.17 | ₩47,690 | ₩47,824 | ₩47,676 | ₩47,690 | 0.00% | 1.4만 |
|---|
| 2026.08.14 | ₩47,877 | ₩47,877 | ₩47,770 | ₩47,810 | -0.14% | 2.5만 |
|---|
| 2026.08.13 | ₩47,770 | ₩47,850 | ₩47,757 | ₩47,850 | +0.17% | 5.7천 |
|---|
| 2026.08.12 | ₩47,636 | ₩47,663 | ₩47,622 | ₩47,635 | -0.00% | 6.1천 |
|---|
| 2026.08.11 | ₩47,877 | ₩47,877 | ₩47,475 | ₩47,529 | -0.73% | 3.3만 |
|---|
| 2026.08.10 | ₩47,676 | ₩47,690 | ₩47,555 | ₩47,602 | -0.15% | 1.2만 |
|---|
| 2026.08.07 | ₩47,596 | ₩47,636 | ₩47,502 | ₩47,608 | +0.03% | 5.2천 |
|---|
| 2026.08.06 | ₩47,527 | ₩47,527 | ₩47,408 | ₩47,432 | -0.20% | 6.7천 |
|---|
| 2026.08.05 | ₩47,629 | ₩47,629 | ₩47,502 | ₩47,515 | -0.24% | 5천 |
|---|
| 2026.08.04 | ₩47,234 | ₩47,582 | ₩47,234 | ₩47,515 | +0.60% | 6.8천 |
|---|
| 2026.08.03 | ₩46,885 | ₩47,019 | ₩46,871 | ₩47,006 | +0.26% | 1.8만 |
|---|
| 2026.07.31 | ₩46,483 | ₩46,590 | ₩46,147 | ₩46,563 | +0.17% | 8.4천 |
|---|
| 2026.07.30 | ₩46,107 | ₩46,275 | ₩45,986 | ₩46,275 | +0.36% | 4.1천 |
|---|
| 2026.07.29 | ₩46,000 | ₩46,255 | ₩45,758 | ₩45,758 | -0.52% | 1.2만 |
|---|
| 2026.07.28 | ₩46,080 | ₩46,322 | ₩46,067 | ₩46,273 | +0.42% | 4.4천 |
|---|
| 2026.07.27 | ₩46,241 | ₩46,241 | ₩46,027 | ₩46,187 | -0.12% | 6.1천 |
|---|
| 2026.07.24 | ₩46,127 | ₩46,362 | ₩46,094 | ₩46,174 | +0.10% | 1.2만 |
|---|
| 2026.07.23 | ₩46,208 | ₩46,281 | ₩46,040 | ₩46,174 | -0.07% | 4.7만 |
|---|
| 2026.07.22 | ₩46,576 | ₩46,684 | ₩46,550 | ₩46,603 | +0.06% | 2.1만 |
|---|
| 2026.07.21 | ₩46,588 | ₩46,643 | ₩46,550 | ₩46,583 | -0.01% | 6.2천 |
|---|
| 2026.07.20 | ₩46,590 | ₩46,590 | ₩46,304 | ₩46,304 | -0.61% | 8.2천 |
|---|
| 2026.07.17 | ₩46,348 | ₩46,550 | ₩46,348 | ₩46,394 | +0.10% | 4.9만 |
|---|
| 2026.07.16 | ₩46,724 | ₩46,818 | ₩46,496 | ₩46,643 | -0.17% | 7.9천 |
|---|
| 2026.07.15 | ₩46,804 | ₩46,806 | ₩46,664 | ₩46,806 | +0.00% | 9.6천 |
|---|
| 2026.07.14 | ₩46,630 | ₩46,737 | ₩46,630 | ₩46,698 | +0.15% | 3.1만 |
|---|
| 2026.07.13 | ₩46,751 | ₩46,751 | ₩46,563 | ₩46,574 | -0.38% | 8.5천 |
|---|
| 2026.07.10 | ₩46,697 | ₩46,818 | ₩46,684 | ₩46,751 | +0.11% | 1.5만 |
|---|
| 2026.07.09 | ₩46,501 | ₩46,674 | ₩46,501 | ₩46,603 | +0.22% | 2.3만 |
|---|
| 2026.07.08 | ₩46,375 | ₩46,428 | ₩46,174 | ₩46,415 | +0.09% | 8.8천 |
|---|
| 2026.07.07 | ₩46,563 | ₩46,563 | ₩46,483 | ₩46,483 | -0.17% | 1.6만 |
|---|
| 2026.07.06 | ₩46,442 | ₩46,657 | ₩46,442 | ₩46,621 | +0.38% | 2.9천 |
|---|
| 2026.07.02 | ₩46,603 | ₩46,603 | ₩46,181 | ₩46,402 | -0.43% | 1.4만 |
|---|
| 2026.07.01 | ₩46,347 | ₩46,509 | ₩46,255 | ₩46,415 | +0.15% | 3.2만 |
|---|
| 2026.06.30 | ₩46,322 | ₩46,469 | ₩46,295 | ₩46,442 | +0.26% | 1.1만 |
|---|
| 2026.06.29 | ₩46,161 | ₩46,241 | ₩46,027 | ₩46,221 | +0.13% | 8.3천 |
|---|
| 2026.06.26 | ₩45,859 | ₩46,073 | ₩45,859 | ₩45,973 | +0.25% | 12.1만 |
|---|
| 2026.06.25 | ₩46,006 | ₩46,080 | ₩45,879 | ₩45,946 | -0.13% | 1만 |
|---|
| 2026.06.24 | ₩46,134 | ₩46,134 | ₩45,906 | ₩46,013 | -0.26% | 1.4만 |
|---|
| 2026.06.23 | ₩46,107 | ₩46,174 | ₩46,040 | ₩46,041 | -0.14% | 1.7만 |
|---|
| 2026.06.22 | ₩46,429 | ₩46,429 | ₩46,255 | ₩46,255 | -0.38% | 1.6만 |
|---|
| 2026.06.18 | ₩46,261 | ₩46,389 | ₩46,261 | ₩46,367 | +0.23% | 4.9천 |
|---|
| 2026.06.17 | ₩46,295 | ₩46,402 | ₩46,173 | ₩46,173 | -0.26% | 5.7천 |
|---|
| 2026.06.16 | ₩46,442 | ₩46,483 | ₩46,322 | ₩46,322 | -0.26% | 1.3만 |
|---|
| 2026.06.15 | ₩46,415 | ₩46,479 | ₩46,382 | ₩46,415 | 0.00% | 1.2만 |
|---|
| 2026.06.12 | ₩46,013 | ₩46,161 | ₩45,946 | ₩46,114 | +0.22% | 2.5만 |
|---|
| 2026.06.11 | ₩45,718 | ₩46,000 | ₩45,718 | ₩45,997 | +0.61% | 5.8만 |
|---|
| 2026.06.10 | ₩45,933 | ₩45,933 | ₩45,638 | ₩45,678 | -0.55% | 3.7만 |
|---|
| 2026.06.09 | ₩46,228 | ₩46,228 | ₩45,423 | ₩45,943 | -0.62% | 22.8만 |
|---|
| 2026.06.08 | ₩46,214 | ₩46,214 | ₩46,013 | ₩46,067 | -0.32% | 1만 |
|---|
| 2026.06.05 | ₩46,415 | ₩46,415 | ₩46,000 | ₩46,005 | -0.88% | 6.6천 |
|---|
| 2026.06.04 | ₩46,362 | ₩46,483 | ₩46,328 | ₩46,415 | +0.12% | 9.8천 |
|---|
| 2026.06.03 | ₩46,449 | ₩46,449 | ₩46,375 | ₩46,379 | -0.15% | 6.2천 |
|---|
| 2026.06.02 | ₩46,436 | ₩46,509 | ₩46,429 | ₩46,442 | +0.01% | 1.4만 |
|---|
| 2026.06.01 | ₩47,327 | ₩49,513 | ₩46,389 | ₩46,449 | -1.86% | 3.1만 |
|---|
| 2026.05.29 | ₩46,415 | ₩46,429 | ₩46,389 | ₩46,395 | -0.04% | 6.8천 |
|---|
| 2026.05.28 | ₩46,348 | ₩46,375 | ₩46,295 | ₩46,322 | -0.06% | 5.4만 |
|---|
| 2026.05.27 | ₩46,214 | ₩46,335 | ₩46,214 | ₩46,295 | +0.17% | 9만 |
|---|
| 2026.05.26 | ₩46,335 | ₩46,335 | ₩46,255 | ₩46,255 | -0.17% | 1.3만 |
|---|
| 2026.05.22 | ₩46,255 | ₩46,255 | ₩46,221 | ₩46,241 | -0.03% | 6.9천 |
|---|
| 2026.05.21 | ₩46,068 | ₩46,281 | ₩46,040 | ₩46,174 | +0.23% | 1.3만 |
|---|
| 2026.05.20 | ₩45,892 | ₩46,132 | ₩45,892 | ₩46,094 | +0.44% | 1.4만 |
|---|
| 2026.05.19 | ₩45,986 | ₩46,040 | ₩45,906 | ₩45,959 | -0.06% | 10.2만 |
|---|
| 2026.05.18 | ₩46,040 | ₩46,053 | ₩45,933 | ₩46,000 | -0.09% | 10.3만 |
|---|
| 2026.05.15 | ₩45,973 | ₩46,067 | ₩45,973 | ₩46,040 | +0.15% | 7.3천 |
|---|
| 2026.05.14 | ₩46,094 | ₩46,161 | ₩46,055 | ₩46,161 | +0.15% | 4.1천 |
|---|
| 2026.05.13 | ₩46,013 | ₩46,053 | ₩45,859 | ₩46,014 | +0.00% | 1.5만 |
|---|
| 2026.05.12 | ₩45,946 | ₩45,973 | ₩45,852 | ₩45,973 | +0.06% | 8.8천 |
|---|
| 2026.05.11 | ₩45,973 | ₩46,013 | ₩45,852 | ₩45,959 | -0.03% | 9천 |
|---|
| 2026.05.08 | ₩45,959 | ₩45,959 | ₩45,905 | ₩45,934 | -0.06% | 8.4만 |
|---|
| 2026.05.07 | ₩45,866 | ₩45,892 | ₩45,785 | ₩45,815 | -0.11% | 1.1만 |
|---|
| 2026.05.06 | ₩45,812 | ₩45,852 | ₩45,597 | ₩45,812 | 0.00% | 3.4만 |
|---|
| 2026.05.05 | ₩45,678 | ₩45,685 | ₩45,638 | ₩45,664 | -0.03% | 2.7천 |
|---|
| 2026.05.04 | ₩45,611 | ₩45,611 | ₩45,463 | ₩45,508 | -0.23% | 1만 |
|---|
| 2026.05.01 | ₩45,624 | ₩45,678 | ₩45,571 | ₩45,580 | -0.10% | 1만 |
|---|
| 2026.04.30 | ₩45,289 | ₩45,557 | ₩45,208 | ₩45,528 | +0.53% | 5.7만 |
|---|
| 2026.04.29 | ₩45,141 | ₩45,249 | ₩45,136 | ₩45,208 | +0.15% | 4.1천 |
|---|
| 2026.04.28 | ₩45,222 | ₩45,249 | ₩45,162 | ₩45,208 | -0.03% | 7.2천 |
|---|
| 2026.04.27 | ₩45,316 | ₩45,356 | ₩45,249 | ₩45,356 | +0.09% | 1.4만 |
|---|
| 2026.04.24 | ₩45,141 | ₩45,302 | ₩45,141 | ₩45,296 | +0.34% | 4.3천 |
|---|
| 2026.04.23 | ₩45,128 | ₩45,226 | ₩44,913 | ₩45,141 | +0.03% | 1.2만 |
|---|
| 2026.04.22 | ₩45,128 | ₩45,188 | ₩45,034 | ₩45,188 | +0.13% | 4.5만 |
|---|
| 2026.04.21 | ₩45,021 | ₩45,048 | ₩44,907 | ₩44,907 | -0.25% | 7.9만 |
|---|
| 2026.04.20 | ₩45,061 | ₩45,128 | ₩44,980 | ₩45,048 | -0.03% | 1.6만 |
|---|
| 2026.04.17 | ₩44,967 | ₩45,202 | ₩44,967 | ₩45,101 | +0.30% | 7.8천 |
|---|
| 2026.04.16 | ₩44,820 | ₩44,873 | ₩44,712 | ₩44,846 | +0.06% | 3.6천 |
|---|
| 2026.04.15 | ₩44,538 | ₩44,790 | ₩44,538 | ₩44,789 | +0.56% | 7.2천 |
|---|
| 2026.04.14 | ₩44,404 | ₩44,565 | ₩44,404 | ₩44,551 | +0.33% | 1.7만 |
|---|
| 2026.04.13 | ₩43,894 | ₩44,216 | ₩43,894 | ₩44,216 | +0.73% | 6.2만 |
|---|
| 2026.04.10 | ₩44,069 | ₩44,095 | ₩43,934 | ₩43,948 | -0.27% | 2.3만 |
|---|
| 2026.04.09 | ₩43,854 | ₩44,082 | ₩43,834 | ₩44,028 | +0.40% | 4만 |
|---|
| 2026.04.08 | ₩43,854 | ₩43,908 | ₩43,760 | ₩43,908 | +0.12% | 9.2천 |
|---|
| 2026.04.07 | ₩43,143 | ₩43,297 | ₩43,103 | ₩43,297 | +0.36% | 1.5만 |
|---|
| 2026.04.06 | ₩43,224 | ₩43,264 | ₩43,183 | ₩43,250 | +0.06% | 3.9천 |
|---|
| 2026.04.02 | ₩42,821 | ₩43,183 | ₩42,795 | ₩43,183 | +0.85% | 2.2만 |
|---|
| 2026.04.01 | ₩43,103 | ₩43,224 | ₩43,076 | ₩43,103 | 0.00% | 7.5만 |
|---|
| 2026.03.31 | ₩42,835 | ₩42,969 | ₩42,620 | ₩42,969 | +0.31% | 1.2만 |
|---|
| 2026.03.30 | ₩42,620 | ₩42,647 | ₩42,474 | ₩42,518 | -0.24% | 1.1만 |
|---|
| 2026.03.27 | ₩42,862 | ₩42,862 | ₩42,567 | ₩42,643 | -0.51% | 6.7천 |
|---|
| 2026.03.26 | ₩43,264 | ₩43,264 | ₩42,768 | ₩42,929 | -0.77% | 2.7만 |
|---|
| 2026.03.25 | ₩43,373 | ₩43,465 | ₩43,318 | ₩43,360 | -0.03% | 9.1천 |
|---|
| 2026.03.24 | ₩43,143 | ₩43,370 | ₩43,143 | ₩43,210 | +0.16% | 6.7천 |
|---|
| 2026.03.23 | ₩43,499 | ₩43,499 | ₩43,318 | ₩43,331 | -0.39% | 9.4천 |
|---|
| 2026.03.20 | ₩43,244 | ₩43,331 | ₩43,022 | ₩43,131 | -0.26% | 1.2만 |
|---|
| 2026.03.19 | ₩43,304 | ₩43,482 | ₩43,304 | ₩43,438 | +0.31% | 3만 |
|---|
| 2026.03.18 | ₩43,779 | ₩43,807 | ₩43,567 | ₩43,567 | -0.48% | 4.5천 |
|---|
| 2026.03.17 | ₩43,921 | ₩44,069 | ₩43,867 | ₩43,948 | +0.06% | 6.8만 |
|---|
| 2026.03.16 | ₩43,934 | ₩43,988 | ₩43,639 | ₩43,639 | -0.67% | 11.9만 |
|---|
| 2026.03.13 | ₩43,934 | ₩43,948 | ₩43,666 | ₩43,666 | -0.61% | 8.2천 |
|---|
| 2026.03.12 | ₩43,854 | ₩44,028 | ₩43,843 | ₩43,843 | -0.02% | 4.2천 |
|---|
| 2026.03.11 | ₩44,276 | ₩44,276 | ₩44,162 | ₩44,255 | -0.05% | 2.3천 |
|---|
| 2026.03.10 | ₩44,229 | ₩44,511 | ₩44,229 | ₩44,323 | +0.21% | 5.9천 |
|---|
| 2026.03.09 | ₩43,800 | ₩44,323 | ₩43,720 | ₩44,323 | +1.19% | 6.7천 |
|---|
| 2026.03.06 | ₩44,122 | ₩44,270 | ₩44,015 | ₩44,122 | 0.00% | 3.5만 |
|---|
| 2026.03.05 | ₩44,593 | ₩44,593 | ₩44,283 | ₩44,444 | -0.33% | 1.9만 |
|---|
| 2026.03.04 | ₩44,592 | ₩44,779 | ₩44,557 | ₩44,632 | +0.09% | 2.6천 |
|---|
| 2026.03.03 | ₩44,216 | ₩44,498 | ₩44,082 | ₩44,423 | +0.47% | 4.7천 |
|---|
| 2026.03.02 | ₩44,538 | ₩44,739 | ₩44,538 | ₩44,739 | +0.45% | 6.9천 |
|---|
| 2026.02.27 | ₩44,545 | ₩44,820 | ₩44,511 | ₩44,739 | +0.44% | 1.8만 |
|---|
| 2026.02.26 | ₩44,913 | ₩44,913 | ₩44,632 | ₩44,846 | -0.15% | 4천 |
|---|
| 2026.02.25 | ₩44,860 | ₩45,034 | ₩44,860 | ₩45,027 | +0.37% | 6.8천 |
|---|
| 2026.02.24 | ₩44,390 | ₩44,739 | ₩44,390 | ₩44,685 | +0.66% | 6.6천 |
|---|
| 2026.02.23 | ₩44,793 | ₩44,873 | ₩44,364 | ₩44,511 | -0.63% | 1.2만 |
|---|
| 2026.02.20 | ₩44,578 | ₩44,860 | ₩44,578 | ₩44,833 | +0.57% | 2.8만 |
|---|
| 2026.02.19 | ₩44,632 | ₩44,645 | ₩44,498 | ₩44,588 | -0.10% | 9.1천 |
|---|
| 2026.02.18 | ₩44,793 | ₩44,833 | ₩44,659 | ₩44,659 | -0.30% | 1.7만 |
|---|
| 2026.02.17 | ₩44,471 | ₩44,612 | ₩44,229 | ₩44,457 | -0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩44,471 | ₩44,679 | ₩44,350 | ₩44,431 | -0.09% | 1만 |
|---|
| 2026.02.12 | ₩45,128 | ₩45,128 | ₩44,472 | ₩44,472 | -1.45% | 8.1천 |
|---|
| 2026.02.11 | ₩45,088 | ₩45,088 | ₩44,900 | ₩45,007 | -0.18% | 1.9만 |
|---|
| 2026.02.10 | ₩45,155 | ₩45,155 | ₩44,962 | ₩44,962 | -0.43% | 1.4만 |
|---|
| 2026.02.09 | ₩44,900 | ₩45,115 | ₩44,887 | ₩45,101 | +0.45% | 1.2만 |
|---|
| 2026.02.06 | ₩44,618 | ₩44,954 | ₩44,618 | ₩44,954 | +0.75% | 1.5만 |
|---|
| 2026.02.05 | ₩44,659 | ₩44,659 | ₩44,209 | ₩44,283 | -0.84% | 2.8만 |
|---|
| 2026.02.04 | ₩44,940 | ₩44,940 | ₩44,565 | ₩44,645 | -0.66% | 3.8만 |
|---|
| 2026.02.03 | ₩45,108 | ₩45,108 | ₩44,618 | ₩44,806 | -0.67% | 1.5만 |
|---|
| 2026.02.02 | ₩45,128 | ₩45,155 | ₩45,111 | ₩45,111 | -0.04% | 1천 |
|---|
| 2026.01.30 | ₩42,915 | ₩44,994 | ₩42,915 | ₩44,873 | +4.56% | 6.9천 |
|---|
| 2026.01.29 | ₩45,048 | ₩45,048 | ₩44,712 | ₩44,994 | -0.12% | 2만 |
|---|
| 2026.01.28 | ₩45,074 | ₩45,103 | ₩45,007 | ₩45,061 | -0.03% | 1.4만 |
|---|
| 2026.01.27 | ₩45,074 | ₩45,141 | ₩45,048 | ₩45,081 | +0.01% | 1.3만 |
|---|
| 2026.01.26 | ₩44,739 | ₩45,021 | ₩44,739 | ₩44,913 | +0.39% | 1.2만 |
|---|
| 2026.01.23 | ₩44,659 | ₩44,846 | ₩44,659 | ₩44,739 | +0.18% | 3.2만 |
|---|
| 2026.01.22 | ₩44,793 | ₩44,840 | ₩44,632 | ₩44,735 | -0.13% | 7.8천 |
|---|
| 2026.01.21 | ₩44,270 | ₩44,659 | ₩44,243 | ₩44,558 | +0.65% | 5.6만 |
|---|
| 2026.01.20 | ₩44,457 | ₩44,565 | ₩44,195 | ₩44,195 | -0.59% | 2.1만 |
|---|
| 2026.01.16 | ₩45,034 | ₩45,034 | ₩44,793 | ₩44,873 | -0.36% | 1.1만 |
|---|
| 2026.01.15 | ₩44,967 | ₩45,074 | ₩44,860 | ₩44,860 | -0.24% | 1.7만 |
|---|
| 2026.01.14 | ₩44,833 | ₩44,853 | ₩44,618 | ₩44,766 | -0.15% | 2만 |
|---|
| 2026.01.13 | ₩45,061 | ₩45,061 | ₩44,887 | ₩44,952 | -0.24% | 9.3천 |
|---|
| 2026.01.12 | ₩44,967 | ₩45,074 | ₩44,913 | ₩45,065 | +0.22% | 3.9천 |
|---|
| 2026.01.09 | ₩44,860 | ₩45,061 | ₩44,833 | ₩45,005 | +0.32% | 1.4만 |
|---|
| 2026.01.08 | ₩44,766 | ₩44,802 | ₩44,699 | ₩44,726 | -0.09% | 3.4만 |
|---|
| 2026.01.07 | ₩44,820 | ₩44,940 | ₩44,726 | ₩44,726 | -0.21% | 1.5천 |
|---|
| 2026.01.06 | ₩44,659 | ₩44,913 | ₩44,659 | ₩44,833 | +0.39% | 1만 |
|---|
| 2026.01.05 | ₩44,659 | ₩44,726 | ₩44,592 | ₩44,592 | -0.15% | 1.7만 |
|---|
| 2026.01.02 | ₩44,618 | ₩44,632 | ₩44,297 | ₩44,404 | -0.48% | 2.7만 |
|---|
| 2025.12.31 | ₩44,645 | ₩44,659 | ₩44,337 | ₩44,350 | -0.66% | 4.2만 |
|---|
| 2025.12.30 | ₩44,711 | ₩44,753 | ₩44,645 | ₩44,645 | -0.15% | 1.3만 |
|---|
| 2025.12.29 | ₩44,753 | ₩44,766 | ₩44,672 | ₩44,685 | -0.15% | 1.2만 |
|---|
| 2025.12.26 | ₩44,940 | ₩44,940 | ₩44,833 | ₩44,913 | -0.06% | 1.2만 |
|---|
| 2025.12.24 | ₩44,779 | ₩44,900 | ₩44,779 | ₩44,877 | +0.22% | 3.6천 |
|---|
| 2025.12.23 | ₩44,551 | ₩44,779 | ₩44,538 | ₩44,726 | +0.39% | 5.8천 |
|---|
| 2025.12.22 | ₩45,074 | ₩45,145 | ₩45,034 | ₩45,088 | +0.03% | 2만 |
|---|
| 2025.12.19 | ₩44,766 | ₩44,940 | ₩44,766 | ₩44,889 | +0.28% | 4.3만 |
|---|
| 2025.12.18 | ₩44,672 | ₩44,779 | ₩44,525 | ₩44,565 | -0.24% | 1.1만 |
|---|
| 2025.12.17 | ₩44,726 | ₩44,779 | ₩44,317 | ₩44,337 | -0.87% | 2.8만 |
|---|
| 2025.12.16 | ₩44,766 | ₩44,793 | ₩44,578 | ₩44,763 | -0.01% | 4.7천 |
|---|
| 2025.12.15 | ₩45,088 | ₩45,088 | ₩44,766 | ₩44,833 | -0.57% | 1.6만 |
|---|
| 2025.12.12 | ₩45,222 | ₩45,222 | ₩44,758 | ₩44,833 | -0.86% | 1만 |
|---|
| 2025.12.11 | ₩44,994 | ₩45,262 | ₩44,912 | ₩45,249 | +0.57% | 1.3만 |
|---|
| 2025.12.10 | ₩44,806 | ₩45,208 | ₩44,806 | ₩45,101 | +0.66% | 1.4만 |
|---|
| 2025.12.09 | ₩44,940 | ₩45,034 | ₩44,860 | ₩44,860 | -0.18% | 3.1천 |
|---|
| 2025.12.08 | ₩45,088 | ₩45,088 | ₩44,833 | ₩44,954 | -0.30% | 9.7천 |
|---|
| 2025.12.05 | ₩45,088 | ₩45,168 | ₩45,021 | ₩45,074 | -0.03% | 1.4만 |
|---|
| 2025.12.04 | ₩44,940 | ₩45,021 | ₩44,873 | ₩44,940 | 0.00% | 2만 |
|---|
| 2025.12.03 | ₩44,846 | ₩45,115 | ₩44,779 | ₩44,980 | +0.30% | 10.6만 |
|---|
| 2025.12.02 | ₩44,846 | ₩44,940 | ₩44,718 | ₩44,820 | -0.06% | 6.7만 |
|---|
| 2025.12.01 | ₩44,726 | ₩44,865 | ₩44,712 | ₩44,744 | +0.04% | 2.1만 |
|---|
| 2025.11.28 | ₩44,766 | ₩44,873 | ₩44,766 | ₩44,873 | +0.24% | 1.2천 |
|---|
| 2025.11.26 | ₩44,597 | ₩44,793 | ₩44,588 | ₩44,726 | +0.29% | 7.2천 |
|---|
| 2025.11.25 | ₩44,055 | ₩44,511 | ₩43,975 | ₩44,483 | +0.97% | 3.1만 |
|---|
| 2025.11.24 | ₩43,908 | ₩44,256 | ₩43,901 | ₩44,176 | +0.61% | 2.6만 |
|---|
| 2025.11.21 | ₩43,559 | ₩43,894 | ₩43,350 | ₩43,662 | +0.24% | 4.3천 |
|---|
| 2025.11.20 | ₩44,397 | ₩44,484 | ₩43,441 | ₩43,454 | -2.12% | 5.5만 |
|---|
| 2025.11.19 | ₩43,827 | ₩43,988 | ₩43,787 | ₩43,886 | +0.13% | 5.3천 |
|---|
| 2025.11.18 | ₩43,760 | ₩43,934 | ₩43,613 | ₩43,747 | -0.03% | 7.8천 |
|---|
| 2025.11.17 | ₩44,216 | ₩44,350 | ₩43,854 | ₩43,953 | -0.59% | 9.6천 |
|---|
| 2025.11.14 | ₩44,028 | ₩44,445 | ₩43,948 | ₩44,216 | +0.43% | 2.3만 |
|---|
| 2025.11.13 | ₩44,685 | ₩44,699 | ₩44,310 | ₩44,337 | -0.78% | 18.3만 |
|---|
| 2025.11.12 | ₩44,833 | ₩44,833 | ₩44,712 | ₩44,806 | -0.06% | 1.6만 |
|---|
| 2025.11.11 | ₩44,538 | ₩44,766 | ₩44,538 | ₩44,726 | +0.42% | 9.1천 |
|---|
| 2025.11.10 | ₩44,565 | ₩44,719 | ₩44,431 | ₩44,687 | +0.27% | 2.7만 |
|---|
| 2025.11.07 | ₩43,999 | ₩44,184 | ₩43,814 | ₩44,184 | +0.42% | 6만 |
|---|
| 2025.11.06 | ₩44,511 | ₩44,511 | ₩44,176 | ₩44,229 | -0.63% | 1.1만 |
|---|
| 2025.11.05 | ₩44,484 | ₩44,645 | ₩44,444 | ₩44,520 | +0.08% | 1.1만 |
|---|
| 2025.11.04 | ₩44,515 | ₩44,578 | ₩44,393 | ₩44,393 | -0.27% | 6.4천 |
|---|
| 2025.11.03 | ₩44,672 | ₩44,766 | ₩44,672 | ₩44,699 | +0.06% | 6.8천 |
|---|
| 2025.10.31 | ₩44,699 | ₩44,712 | ₩44,551 | ₩44,659 | -0.09% | 9천 |
|---|
| 2025.10.30 | ₩44,605 | ₩44,739 | ₩44,498 | ₩44,498 | -0.24% | 1.6만 |
|---|
| 2025.10.29 | ₩44,699 | ₩44,833 | ₩44,659 | ₩44,736 | +0.08% | 1.8만 |
|---|
| 2025.10.28 | ₩44,726 | ₩44,820 | ₩44,712 | ₩44,779 | +0.12% | 9천 |
|---|
| 2025.10.27 | ₩44,672 | ₩44,720 | ₩44,659 | ₩44,720 | +0.11% | 5.1천 |
|---|
| 2025.10.24 | ₩44,457 | ₩44,484 | ₩44,162 | ₩44,390 | -0.15% | 1.2만 |
|---|
| 2025.10.23 | ₩44,048 | ₩44,220 | ₩44,015 | ₩44,136 | +0.20% | 6.8천 |
|---|
| 2025.10.22 | ₩44,176 | ₩44,176 | ₩43,807 | ₩43,984 | -0.43% | 1.6만 |
|---|
| 2025.10.21 | ₩44,082 | ₩44,216 | ₩43,854 | ₩43,854 | -0.52% | 7천 |
|---|
| 2025.10.20 | ₩44,015 | ₩44,189 | ₩44,015 | ₩44,176 | +0.37% | 7천 |
|---|
| 2025.10.17 | ₩43,599 | ₩43,908 | ₩43,599 | ₩43,814 | +0.49% | 1.2만 |
|---|
| 2025.10.16 | ₩43,938 | ₩44,001 | ₩43,637 | ₩43,714 | -0.51% | 5.1천 |
|---|
| 2025.10.15 | ₩43,948 | ₩44,055 | ₩43,643 | ₩43,837 | -0.25% | 3.6만 |
|---|
| 2025.10.14 | ₩43,559 | ₩43,893 | ₩43,559 | ₩43,735 | +0.40% | 19만 |
|---|
| 2025.10.13 | ₩43,653 | ₩43,854 | ₩43,653 | ₩43,747 | +0.22% | 4만 |
|---|
| 2025.10.10 | ₩44,189 | ₩44,189 | ₩43,387 | ₩43,387 | -1.81% | 2만 |
|---|