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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩47,810 | ₩48,213 | ₩47,810 | ₩48,135 | +0.68% | 25만 |
| 2026.09.28–2026.10.02 | ₩47,676 | ₩47,837 | ₩47,294 | ₩47,730 | +0.11% | 12.7만 |
| 2026.09.21–2026.09.25 | ₩47,850 | ₩47,998 | ₩47,488 | ₩47,877 | +0.06% | 7.9만 |
| 2026.09.14–2026.09.18 | ₩47,133 | ₩47,392 | ₩46,845 | ₩47,392 | +0.55% | 4.6만 |
| 2026.09.08–2026.09.11 | ₩47,153 | ₩47,522 | ₩47,120 | ₩47,435 | +0.60% | 17.7만 |
| 2026.08.31–2026.09.04 | ₩47,368 | ₩47,763 | ₩47,153 | ₩47,628 | +0.55% | 5.3만 |
| 2026.08.24–2026.08.28 | ₩47,193 | ₩47,703 | ₩46,965 | ₩47,609 | +0.88% | 18.9만 |
| 2026.08.17–2026.08.21 | ₩47,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,824 |
| ₩47,224 |
| ₩47,366 |
| -0.68% |
| 4.8만 |
| 2026.08.10–2026.08.14 | ₩47,676 | ₩47,877 | ₩47,475 | ₩47,810 | +0.28% | 8만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,885 | ₩47,636 | ₩46,871 | ₩47,608 | +1.54% | 4.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,241 | ₩46,590 | ₩45,758 | ₩46,563 | +0.70% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,590 | ₩46,684 | ₩46,040 | ₩46,174 | -0.89% | 9.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,751 | ₩46,818 | ₩46,348 | ₩46,394 | -0.76% | 10.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,442 | ₩46,818 | ₩46,174 | ₩46,751 | +0.66% | 6.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,161 | ₩46,603 | ₩46,027 | ₩46,402 | +0.52% | 6.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,429 | ₩46,429 | ₩45,859 | ₩45,973 | -0.98% | 17.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,415 | ₩46,483 | ₩46,173 | ₩46,367 | -0.10% | 3.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,214 | ₩46,228 | ₩45,423 | ₩46,114 | -0.22% | 35.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,327 | ₩49,513 | ₩46,000 | ₩46,005 | -2.79% | 6.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,335 | ₩46,429 | ₩46,214 | ₩46,395 | +0.13% | 16.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,040 | ₩46,281 | ₩45,892 | ₩46,241 | +0.44% | 23.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,973 | ₩46,161 | ₩45,852 | ₩46,040 | +0.15% | 4.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,611 | ₩45,959 | ₩45,463 | ₩45,934 | +0.71% | 14.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,316 | ₩45,678 | ₩45,136 | ₩45,580 | +0.58% | 9.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,061 | ₩45,302 | ₩44,907 | ₩45,296 | +0.52% | 15.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,894 | ₩45,202 | ₩43,894 | ₩45,101 | +2.75% | 9.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,224 | ₩44,095 | ₩43,103 | ₩43,948 | +1.68% | 9.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,620 | ₩43,224 | ₩42,474 | ₩43,183 | +1.32% | 12만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,499 | ₩43,499 | ₩42,567 | ₩42,643 | -1.97% | 5.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,934 | ₩44,069 | ₩43,022 | ₩43,131 | -1.83% | 23.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,800 | ₩44,511 | ₩43,666 | ₩43,666 | -0.31% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,538 | ₩44,779 | ₩44,015 | ₩44,122 | -0.93% | 6.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,793 | ₩45,034 | ₩44,364 | ₩44,739 | -0.12% | 4.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,471 | ₩44,860 | ₩44,229 | ₩44,833 | +0.81% | 6.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,900 | ₩45,155 | ₩44,350 | ₩44,431 | -1.05% | 6.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,128 | ₩45,155 | ₩44,209 | ₩44,954 | -0.39% | 9.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,739 | ₩45,141 | ₩42,915 | ₩44,873 | +0.30% | 6.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,457 | ₩44,846 | ₩44,195 | ₩44,739 | +0.63% | 11.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,967 | ₩45,074 | ₩44,618 | ₩44,873 | -0.21% | 6.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,659 | ₩45,061 | ₩44,592 | ₩45,005 | +0.77% | 7.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,753 | ₩44,766 | ₩44,297 | ₩44,404 | -0.78% | 9.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,074 | ₩45,145 | ₩44,538 | ₩44,913 | -0.36% | 4.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,088 | ₩45,088 | ₩44,317 | ₩44,889 | -0.44% | 10.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,088 | ₩45,262 | ₩44,758 | ₩44,833 | -0.57% | 5만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,726 | ₩45,168 | ₩44,712 | ₩45,074 | +0.78% | 22.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,908 | ₩44,873 | ₩43,901 | ₩44,873 | +2.20% | 6.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,216 | ₩44,484 | ₩43,350 | ₩43,662 | -1.25% | 8.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,565 | ₩44,833 | ₩43,948 | ₩44,216 | -0.78% | 25.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,672 | ₩44,766 | ₩43,814 | ₩44,184 | -1.09% | 9.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,672 | ₩44,833 | ₩44,498 | ₩44,659 | -0.03% | 5.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,015 | ₩44,484 | ₩43,807 | ₩44,390 | +0.85% | 4.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,653 | ₩44,055 | ₩43,559 | ₩43,814 | +0.37% | 28.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,189 | ₩44,189 | ₩43,387 | ₩43,387 | -1.81% | 2만 |
|---|