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 | ₩47,951 | ₩48,192 | ₩47,951 | ₩48,128 | +0.37% | 6.6천 |
| 2026.10.08 | ₩47,991 | ₩47,991 | ₩47,857 | ₩47,933 | -0.12% | 3.6만 |
| 2026.10.07 | ₩47,890 | ₩48,085 | ₩47,890 | ₩48,018 | +0.27% | 6.2천 |
| 2026.10.06 | ₩48,179 | ₩48,205 | ₩48,058 | ₩48,125 | -0.11% | 4만 |
| 2026.10.05 | ₩47,803 | ₩48,018 | ₩47,803 | ₩47,914 | +0.23% | 16.1만 |
| 2026.10.02 | ₩47,830 | ₩47,830 | ₩47,656 | ₩47,723 | -0.22% | 8천 |
| 2026.10.01 | ₩47,347 | ₩47,562 | ₩47,287 | ₩47,471 | +0.26% | 7.4만 |
| 2026.09.30 | ₩47,508 | ₩47,749 | ₩47,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,457 |
| -0.11% |
| 1만 |
| 2026.09.29 | ₩47,521 | ₩47,556 | ₩47,428 | ₩47,521 | 0.00% | 1.2만 |
|---|
| 2026.09.28 | ₩47,669 | ₩47,723 | ₩47,548 | ₩47,548 | -0.25% | 2.4만 |
|---|
| 2026.09.25 | ₩47,776 | ₩47,870 | ₩47,642 | ₩47,870 | +0.20% | 1.1만 |
|---|
| 2026.09.24 | ₩47,555 | ₩47,696 | ₩47,481 | ₩47,669 | +0.24% | 1.1만 |
|---|
| 2026.09.23 | ₩47,790 | ₩47,790 | ₩47,642 | ₩47,642 | -0.31% | 2.6만 |
|---|
| 2026.09.22 | ₩47,944 | ₩47,991 | ₩47,897 | ₩47,951 | +0.01% | 2.8만 |
|---|
| 2026.09.21 | ₩47,843 | ₩47,977 | ₩47,843 | ₩47,870 | +0.06% | 3.8천 |
|---|
| 2026.09.18 | ₩47,347 | ₩47,385 | ₩47,226 | ₩47,385 | +0.08% | 5.8천 |
|---|
| 2026.09.17 | ₩47,226 | ₩47,361 | ₩47,186 | ₩47,347 | +0.26% | 1.4만 |
|---|
| 2026.09.16 | ₩47,212 | ₩47,212 | ₩46,838 | ₩46,945 | -0.57% | 3.4천 |
|---|
| 2026.09.15 | ₩47,092 | ₩47,119 | ₩47,060 | ₩47,106 | +0.03% | 3.6천 |
|---|
| 2026.09.14 | ₩47,126 | ₩47,361 | ₩47,126 | ₩47,267 | +0.30% | 1.9만 |
|---|
| 2026.09.11 | ₩47,495 | ₩47,508 | ₩47,401 | ₩47,428 | -0.14% | 5.3만 |
|---|
| 2026.09.10 | ₩47,113 | ₩47,186 | ₩47,113 | ₩47,133 | +0.04% | 2천 |
|---|
| 2026.09.09 | ₩47,399 | ₩47,399 | ₩47,273 | ₩47,334 | -0.14% | 1.1만 |
|---|
| 2026.09.08 | ₩47,146 | ₩47,515 | ₩47,146 | ₩47,414 | +0.57% | 11.2만 |
|---|
| 2026.09.04 | ₩47,696 | ₩47,696 | ₩47,542 | ₩47,621 | -0.16% | 1.2만 |
|---|
| 2026.09.03 | ₩47,582 | ₩47,756 | ₩47,582 | ₩47,708 | +0.26% | 3.9천 |
|---|
| 2026.09.02 | ₩47,240 | ₩47,421 | ₩47,213 | ₩47,389 | +0.32% | 1.4만 |
|---|
| 2026.09.01 | ₩47,260 | ₩47,361 | ₩47,146 | ₩47,214 | -0.10% | 1.6만 |
|---|
| 2026.08.31 | ₩47,361 | ₩47,476 | ₩47,347 | ₩47,476 | +0.24% | 7.4천 |
|---|
| 2026.08.28 | ₩47,542 | ₩47,602 | ₩47,528 | ₩47,602 | +0.13% | 2.5천 |
|---|
| 2026.08.27 | ₩47,521 | ₩47,696 | ₩47,488 | ₩47,629 | +0.23% | 1.2만 |
|---|
| 2026.08.26 | ₩47,340 | ₩47,421 | ₩47,340 | ₩47,389 | +0.10% | 6천 |
|---|
| 2026.08.25 | ₩47,374 | ₩47,387 | ₩47,314 | ₩47,387 | +0.03% | 7천 |
|---|
| 2026.08.24 | ₩47,186 | ₩47,319 | ₩46,958 | ₩47,253 | +0.14% | 16.1만 |
|---|
| 2026.08.21 | ₩47,280 | ₩47,413 | ₩47,280 | ₩47,359 | +0.17% | 7.4천 |
|---|
| 2026.08.20 | ₩47,413 | ₩47,414 | ₩47,217 | ₩47,217 | -0.41% | 9.7천 |
|---|
| 2026.08.19 | ₩47,560 | ₩47,629 | ₩47,495 | ₩47,495 | -0.14% | 8.9천 |
|---|
| 2026.08.18 | ₩47,521 | ₩47,521 | ₩47,441 | ₩47,441 | -0.17% | 8.4천 |
|---|
| 2026.08.17 | ₩47,682 | ₩47,816 | ₩47,669 | ₩47,682 | 0.00% | 1.4만 |
|---|
| 2026.08.14 | ₩47,870 | ₩47,870 | ₩47,763 | ₩47,803 | -0.14% | 2.5만 |
|---|
| 2026.08.13 | ₩47,763 | ₩47,843 | ₩47,749 | ₩47,843 | +0.17% | 5.7천 |
|---|
| 2026.08.12 | ₩47,629 | ₩47,656 | ₩47,615 | ₩47,627 | -0.00% | 6.1천 |
|---|
| 2026.08.11 | ₩47,870 | ₩47,870 | ₩47,468 | ₩47,521 | -0.73% | 3.3만 |
|---|
| 2026.08.10 | ₩47,669 | ₩47,682 | ₩47,548 | ₩47,595 | -0.15% | 1.2만 |
|---|
| 2026.08.07 | ₩47,589 | ₩47,629 | ₩47,495 | ₩47,601 | +0.03% | 5.2천 |
|---|
| 2026.08.06 | ₩47,520 | ₩47,520 | ₩47,401 | ₩47,425 | -0.20% | 6.7천 |
|---|
| 2026.08.05 | ₩47,622 | ₩47,622 | ₩47,495 | ₩47,508 | -0.24% | 5천 |
|---|
| 2026.08.04 | ₩47,226 | ₩47,575 | ₩47,226 | ₩47,508 | +0.60% | 6.8천 |
|---|
| 2026.08.03 | ₩46,878 | ₩47,012 | ₩46,864 | ₩46,999 | +0.26% | 1.8만 |
|---|
| 2026.07.31 | ₩46,476 | ₩46,583 | ₩46,140 | ₩46,556 | +0.17% | 8.4천 |
|---|
| 2026.07.30 | ₩46,100 | ₩46,268 | ₩45,979 | ₩46,268 | +0.36% | 4.1천 |
|---|
| 2026.07.29 | ₩45,993 | ₩46,248 | ₩45,752 | ₩45,752 | -0.52% | 1.2만 |
|---|
| 2026.07.28 | ₩46,073 | ₩46,315 | ₩46,060 | ₩46,266 | +0.42% | 4.4천 |
|---|
| 2026.07.27 | ₩46,234 | ₩46,234 | ₩46,020 | ₩46,181 | -0.12% | 6.1천 |
|---|
| 2026.07.24 | ₩46,120 | ₩46,355 | ₩46,087 | ₩46,167 | +0.10% | 1.2만 |
|---|
| 2026.07.23 | ₩46,201 | ₩46,274 | ₩46,033 | ₩46,167 | -0.07% | 4.7만 |
|---|
| 2026.07.22 | ₩46,569 | ₩46,677 | ₩46,543 | ₩46,596 | +0.06% | 2.1만 |
|---|
| 2026.07.21 | ₩46,582 | ₩46,637 | ₩46,543 | ₩46,576 | -0.01% | 6.2천 |
|---|
| 2026.07.20 | ₩46,583 | ₩46,583 | ₩46,297 | ₩46,297 | -0.61% | 8.2천 |
|---|
| 2026.07.17 | ₩46,342 | ₩46,543 | ₩46,342 | ₩46,387 | +0.10% | 4.9만 |
|---|
| 2026.07.16 | ₩46,717 | ₩46,811 | ₩46,489 | ₩46,637 | -0.17% | 7.9천 |
|---|
| 2026.07.15 | ₩46,797 | ₩46,799 | ₩46,657 | ₩46,799 | +0.00% | 9.6천 |
|---|
| 2026.07.14 | ₩46,623 | ₩46,730 | ₩46,623 | ₩46,691 | +0.15% | 3.1만 |
|---|
| 2026.07.13 | ₩46,744 | ₩46,744 | ₩46,556 | ₩46,567 | -0.38% | 8.5천 |
|---|
| 2026.07.10 | ₩46,690 | ₩46,811 | ₩46,677 | ₩46,744 | +0.11% | 1.5만 |
|---|
| 2026.07.09 | ₩46,494 | ₩46,667 | ₩46,494 | ₩46,596 | +0.22% | 2.3만 |
|---|
| 2026.07.08 | ₩46,368 | ₩46,421 | ₩46,167 | ₩46,409 | +0.09% | 8.8천 |
|---|
| 2026.07.07 | ₩46,556 | ₩46,556 | ₩46,476 | ₩46,476 | -0.17% | 1.6만 |
|---|
| 2026.07.06 | ₩46,435 | ₩46,650 | ₩46,435 | ₩46,614 | +0.38% | 2.9천 |
|---|
| 2026.07.02 | ₩46,596 | ₩46,596 | ₩46,174 | ₩46,395 | -0.43% | 1.4만 |
|---|
| 2026.07.01 | ₩46,340 | ₩46,502 | ₩46,248 | ₩46,409 | +0.15% | 3.2만 |
|---|
| 2026.06.30 | ₩46,315 | ₩46,462 | ₩46,288 | ₩46,435 | +0.26% | 1.1만 |
|---|
| 2026.06.29 | ₩46,154 | ₩46,234 | ₩46,020 | ₩46,214 | +0.13% | 8.3천 |
|---|
| 2026.06.26 | ₩45,852 | ₩46,067 | ₩45,852 | ₩45,966 | +0.25% | 12.1만 |
|---|
| 2026.06.25 | ₩46,000 | ₩46,073 | ₩45,872 | ₩45,939 | -0.13% | 1만 |
|---|
| 2026.06.24 | ₩46,127 | ₩46,127 | ₩45,899 | ₩46,006 | -0.26% | 1.4만 |
|---|
| 2026.06.23 | ₩46,100 | ₩46,167 | ₩46,033 | ₩46,034 | -0.14% | 1.7만 |
|---|
| 2026.06.22 | ₩46,422 | ₩46,422 | ₩46,248 | ₩46,248 | -0.38% | 1.6만 |
|---|
| 2026.06.18 | ₩46,254 | ₩46,382 | ₩46,254 | ₩46,360 | +0.23% | 4.9천 |
|---|
| 2026.06.17 | ₩46,288 | ₩46,395 | ₩46,166 | ₩46,166 | -0.26% | 5.7천 |
|---|
| 2026.06.16 | ₩46,435 | ₩46,476 | ₩46,315 | ₩46,315 | -0.26% | 1.3만 |
|---|
| 2026.06.15 | ₩46,409 | ₩46,472 | ₩46,375 | ₩46,409 | 0.00% | 1.2만 |
|---|
| 2026.06.12 | ₩46,006 | ₩46,154 | ₩45,939 | ₩46,107 | +0.22% | 2.5만 |
|---|
| 2026.06.11 | ₩45,711 | ₩45,993 | ₩45,711 | ₩45,990 | +0.61% | 5.8만 |
|---|
| 2026.06.10 | ₩45,926 | ₩45,926 | ₩45,631 | ₩45,671 | -0.55% | 3.7만 |
|---|
| 2026.06.09 | ₩46,221 | ₩46,221 | ₩45,416 | ₩45,937 | -0.62% | 22.8만 |
|---|
| 2026.06.08 | ₩46,207 | ₩46,207 | ₩46,006 | ₩46,060 | -0.32% | 1만 |
|---|
| 2026.06.05 | ₩46,409 | ₩46,409 | ₩45,993 | ₩45,998 | -0.88% | 6.6천 |
|---|
| 2026.06.04 | ₩46,355 | ₩46,476 | ₩46,321 | ₩46,409 | +0.12% | 9.8천 |
|---|
| 2026.06.03 | ₩46,442 | ₩46,442 | ₩46,368 | ₩46,372 | -0.15% | 6.2천 |
|---|
| 2026.06.02 | ₩46,429 | ₩46,502 | ₩46,422 | ₩46,435 | +0.01% | 1.4만 |
|---|
| 2026.06.01 | ₩47,320 | ₩49,506 | ₩46,382 | ₩46,442 | -1.86% | 3.1만 |
|---|
| 2026.05.29 | ₩46,409 | ₩46,422 | ₩46,382 | ₩46,388 | -0.04% | 6.8천 |
|---|
| 2026.05.28 | ₩46,342 | ₩46,368 | ₩46,288 | ₩46,315 | -0.06% | 5.4만 |
|---|
| 2026.05.27 | ₩46,207 | ₩46,328 | ₩46,207 | ₩46,288 | +0.17% | 9만 |
|---|
| 2026.05.26 | ₩46,328 | ₩46,328 | ₩46,248 | ₩46,248 | -0.17% | 1.3만 |
|---|
| 2026.05.22 | ₩46,248 | ₩46,248 | ₩46,214 | ₩46,234 | -0.03% | 6.9천 |
|---|
| 2026.05.21 | ₩46,061 | ₩46,274 | ₩46,033 | ₩46,167 | +0.23% | 1.3만 |
|---|
| 2026.05.20 | ₩45,886 | ₩46,126 | ₩45,886 | ₩46,087 | +0.44% | 1.4만 |
|---|
| 2026.05.19 | ₩45,979 | ₩46,033 | ₩45,899 | ₩45,953 | -0.06% | 10.2만 |
|---|
| 2026.05.18 | ₩46,033 | ₩46,047 | ₩45,926 | ₩45,993 | -0.09% | 10.3만 |
|---|
| 2026.05.15 | ₩45,966 | ₩46,060 | ₩45,966 | ₩46,033 | +0.15% | 7.3천 |
|---|
| 2026.05.14 | ₩46,087 | ₩46,154 | ₩46,048 | ₩46,154 | +0.15% | 4.1천 |
|---|
| 2026.05.13 | ₩46,006 | ₩46,047 | ₩45,852 | ₩46,008 | +0.00% | 1.5만 |
|---|
| 2026.05.12 | ₩45,939 | ₩45,966 | ₩45,845 | ₩45,966 | +0.06% | 8.8천 |
|---|
| 2026.05.11 | ₩45,966 | ₩46,006 | ₩45,845 | ₩45,953 | -0.03% | 9천 |
|---|
| 2026.05.08 | ₩45,953 | ₩45,953 | ₩45,898 | ₩45,927 | -0.06% | 8.4만 |
|---|
| 2026.05.07 | ₩45,859 | ₩45,886 | ₩45,778 | ₩45,808 | -0.11% | 1.1만 |
|---|
| 2026.05.06 | ₩45,805 | ₩45,845 | ₩45,591 | ₩45,805 | 0.00% | 3.4만 |
|---|
| 2026.05.05 | ₩45,671 | ₩45,678 | ₩45,631 | ₩45,658 | -0.03% | 2.7천 |
|---|
| 2026.05.04 | ₩45,604 | ₩45,604 | ₩45,457 | ₩45,501 | -0.23% | 1만 |
|---|
| 2026.05.01 | ₩45,617 | ₩45,671 | ₩45,564 | ₩45,573 | -0.10% | 1만 |
|---|
| 2026.04.30 | ₩45,282 | ₩45,550 | ₩45,202 | ₩45,521 | +0.53% | 5.7만 |
|---|
| 2026.04.29 | ₩45,135 | ₩45,242 | ₩45,129 | ₩45,202 | +0.15% | 4.1천 |
|---|
| 2026.04.28 | ₩45,215 | ₩45,242 | ₩45,155 | ₩45,202 | -0.03% | 7.2천 |
|---|
| 2026.04.27 | ₩45,309 | ₩45,349 | ₩45,242 | ₩45,349 | +0.09% | 1.4만 |
|---|
| 2026.04.24 | ₩45,135 | ₩45,296 | ₩45,135 | ₩45,289 | +0.34% | 4.3천 |
|---|
| 2026.04.23 | ₩45,121 | ₩45,219 | ₩44,907 | ₩45,135 | +0.03% | 1.2만 |
|---|
| 2026.04.22 | ₩45,121 | ₩45,182 | ₩45,027 | ₩45,182 | +0.13% | 4.5만 |
|---|
| 2026.04.21 | ₩45,014 | ₩45,041 | ₩44,900 | ₩44,900 | -0.25% | 7.9만 |
|---|
| 2026.04.20 | ₩45,054 | ₩45,121 | ₩44,974 | ₩45,041 | -0.03% | 1.6만 |
|---|
| 2026.04.17 | ₩44,960 | ₩45,195 | ₩44,960 | ₩45,094 | +0.30% | 7.8천 |
|---|
| 2026.04.16 | ₩44,813 | ₩44,867 | ₩44,706 | ₩44,840 | +0.06% | 3.6천 |
|---|
| 2026.04.15 | ₩44,531 | ₩44,783 | ₩44,531 | ₩44,782 | +0.56% | 7.2천 |
|---|
| 2026.04.14 | ₩44,397 | ₩44,558 | ₩44,397 | ₩44,545 | +0.33% | 1.7만 |
|---|
| 2026.04.13 | ₩43,888 | ₩44,209 | ₩43,888 | ₩44,209 | +0.73% | 6.2만 |
|---|
| 2026.04.10 | ₩44,062 | ₩44,089 | ₩43,928 | ₩43,941 | -0.27% | 2.3만 |
|---|
| 2026.04.09 | ₩43,847 | ₩44,075 | ₩43,827 | ₩44,022 | +0.40% | 4만 |
|---|
| 2026.04.08 | ₩43,847 | ₩43,901 | ₩43,754 | ₩43,901 | +0.12% | 9.2천 |
|---|
| 2026.04.07 | ₩43,137 | ₩43,291 | ₩43,097 | ₩43,291 | +0.36% | 1.5만 |
|---|
| 2026.04.06 | ₩43,217 | ₩43,257 | ₩43,177 | ₩43,244 | +0.06% | 3.9천 |
|---|
| 2026.04.02 | ₩42,815 | ₩43,177 | ₩42,788 | ₩43,177 | +0.85% | 2.2만 |
|---|
| 2026.04.01 | ₩43,097 | ₩43,217 | ₩43,070 | ₩43,097 | 0.00% | 7.5만 |
|---|
| 2026.03.31 | ₩42,828 | ₩42,962 | ₩42,614 | ₩42,962 | +0.31% | 1.2만 |
|---|
| 2026.03.30 | ₩42,614 | ₩42,641 | ₩42,468 | ₩42,512 | -0.24% | 1.1만 |
|---|
| 2026.03.27 | ₩42,855 | ₩42,855 | ₩42,560 | ₩42,637 | -0.51% | 6.7천 |
|---|
| 2026.03.26 | ₩43,257 | ₩43,257 | ₩42,761 | ₩42,922 | -0.77% | 2.7만 |
|---|
| 2026.03.25 | ₩43,366 | ₩43,459 | ₩43,311 | ₩43,354 | -0.03% | 9.1천 |
|---|
| 2026.03.24 | ₩43,137 | ₩43,363 | ₩43,137 | ₩43,204 | +0.16% | 6.7천 |
|---|
| 2026.03.23 | ₩43,492 | ₩43,492 | ₩43,311 | ₩43,324 | -0.39% | 9.4천 |
|---|
| 2026.03.20 | ₩43,237 | ₩43,324 | ₩43,016 | ₩43,125 | -0.26% | 1.2만 |
|---|
| 2026.03.19 | ₩43,298 | ₩43,476 | ₩43,298 | ₩43,432 | +0.31% | 3만 |
|---|
| 2026.03.18 | ₩43,772 | ₩43,800 | ₩43,560 | ₩43,560 | -0.48% | 4.5천 |
|---|
| 2026.03.17 | ₩43,914 | ₩44,062 | ₩43,861 | ₩43,941 | +0.06% | 6.8만 |
|---|
| 2026.03.16 | ₩43,928 | ₩43,982 | ₩43,633 | ₩43,633 | -0.67% | 11.9만 |
|---|
| 2026.03.13 | ₩43,928 | ₩43,941 | ₩43,660 | ₩43,660 | -0.61% | 8.2천 |
|---|
| 2026.03.12 | ₩43,847 | ₩44,022 | ₩43,837 | ₩43,837 | -0.02% | 4.2천 |
|---|
| 2026.03.11 | ₩44,270 | ₩44,270 | ₩44,156 | ₩44,248 | -0.05% | 2.3천 |
|---|
| 2026.03.10 | ₩44,223 | ₩44,504 | ₩44,223 | ₩44,317 | +0.21% | 5.9천 |
|---|
| 2026.03.09 | ₩43,794 | ₩44,317 | ₩43,713 | ₩44,317 | +1.19% | 6.7천 |
|---|
| 2026.03.06 | ₩44,116 | ₩44,263 | ₩44,008 | ₩44,116 | 0.00% | 3.5만 |
|---|
| 2026.03.05 | ₩44,586 | ₩44,586 | ₩44,277 | ₩44,437 | -0.33% | 1.9만 |
|---|
| 2026.03.04 | ₩44,585 | ₩44,773 | ₩44,550 | ₩44,625 | +0.09% | 2.6천 |
|---|
| 2026.03.03 | ₩44,209 | ₩44,491 | ₩44,075 | ₩44,416 | +0.47% | 4.7천 |
|---|
| 2026.03.02 | ₩44,531 | ₩44,732 | ₩44,531 | ₩44,732 | +0.45% | 6.9천 |
|---|
| 2026.02.27 | ₩44,538 | ₩44,813 | ₩44,504 | ₩44,732 | +0.44% | 1.8만 |
|---|
| 2026.02.26 | ₩44,907 | ₩44,907 | ₩44,625 | ₩44,840 | -0.15% | 4천 |
|---|
| 2026.02.25 | ₩44,853 | ₩45,027 | ₩44,853 | ₩45,021 | +0.37% | 6.8천 |
|---|
| 2026.02.24 | ₩44,384 | ₩44,732 | ₩44,384 | ₩44,679 | +0.66% | 6.6천 |
|---|
| 2026.02.23 | ₩44,786 | ₩44,867 | ₩44,357 | ₩44,504 | -0.63% | 1.2만 |
|---|
| 2026.02.20 | ₩44,572 | ₩44,853 | ₩44,572 | ₩44,826 | +0.57% | 2.8만 |
|---|
| 2026.02.19 | ₩44,625 | ₩44,639 | ₩44,491 | ₩44,581 | -0.10% | 9.1천 |
|---|
| 2026.02.18 | ₩44,786 | ₩44,826 | ₩44,652 | ₩44,652 | -0.30% | 1.7만 |
|---|
| 2026.02.17 | ₩44,464 | ₩44,605 | ₩44,223 | ₩44,451 | -0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩44,464 | ₩44,672 | ₩44,344 | ₩44,424 | -0.09% | 1만 |
|---|
| 2026.02.12 | ₩45,121 | ₩45,121 | ₩44,466 | ₩44,466 | -1.45% | 8.1천 |
|---|
| 2026.02.11 | ₩45,081 | ₩45,081 | ₩44,893 | ₩45,001 | -0.18% | 1.9만 |
|---|
| 2026.02.10 | ₩45,148 | ₩45,148 | ₩44,955 | ₩44,955 | -0.43% | 1.4만 |
|---|
| 2026.02.09 | ₩44,893 | ₩45,108 | ₩44,880 | ₩45,094 | +0.45% | 1.2만 |
|---|
| 2026.02.06 | ₩44,612 | ₩44,947 | ₩44,612 | ₩44,947 | +0.75% | 1.5만 |
|---|
| 2026.02.05 | ₩44,652 | ₩44,652 | ₩44,203 | ₩44,277 | -0.84% | 2.8만 |
|---|
| 2026.02.04 | ₩44,934 | ₩44,934 | ₩44,558 | ₩44,639 | -0.66% | 3.8만 |
|---|
| 2026.02.03 | ₩45,101 | ₩45,101 | ₩44,612 | ₩44,799 | -0.67% | 1.5만 |
|---|
| 2026.02.02 | ₩45,121 | ₩45,148 | ₩45,104 | ₩45,104 | -0.04% | 1천 |
|---|
| 2026.01.30 | ₩42,909 | ₩44,987 | ₩42,909 | ₩44,867 | +4.56% | 6.9천 |
|---|
| 2026.01.29 | ₩45,041 | ₩45,041 | ₩44,706 | ₩44,987 | -0.12% | 2만 |
|---|
| 2026.01.28 | ₩45,068 | ₩45,096 | ₩45,001 | ₩45,054 | -0.03% | 1.4만 |
|---|
| 2026.01.27 | ₩45,068 | ₩45,135 | ₩45,041 | ₩45,074 | +0.01% | 1.3만 |
|---|
| 2026.01.26 | ₩44,732 | ₩45,014 | ₩44,732 | ₩44,907 | +0.39% | 1.2만 |
|---|
| 2026.01.23 | ₩44,652 | ₩44,840 | ₩44,652 | ₩44,732 | +0.18% | 3.2만 |
|---|
| 2026.01.22 | ₩44,786 | ₩44,833 | ₩44,625 | ₩44,728 | -0.13% | 7.8천 |
|---|
| 2026.01.21 | ₩44,263 | ₩44,652 | ₩44,236 | ₩44,551 | +0.65% | 5.6만 |
|---|
| 2026.01.20 | ₩44,451 | ₩44,558 | ₩44,188 | ₩44,188 | -0.59% | 2.1만 |
|---|
| 2026.01.16 | ₩45,027 | ₩45,027 | ₩44,786 | ₩44,867 | -0.36% | 1.1만 |
|---|
| 2026.01.15 | ₩44,960 | ₩45,068 | ₩44,853 | ₩44,853 | -0.24% | 1.7만 |
|---|
| 2026.01.14 | ₩44,826 | ₩44,846 | ₩44,612 | ₩44,759 | -0.15% | 2만 |
|---|
| 2026.01.13 | ₩45,054 | ₩45,054 | ₩44,880 | ₩44,946 | -0.24% | 9.3천 |
|---|
| 2026.01.12 | ₩44,960 | ₩45,068 | ₩44,907 | ₩45,058 | +0.22% | 3.9천 |
|---|
| 2026.01.09 | ₩44,853 | ₩45,054 | ₩44,826 | ₩44,998 | +0.32% | 1.4만 |
|---|
| 2026.01.08 | ₩44,759 | ₩44,795 | ₩44,692 | ₩44,719 | -0.09% | 3.4만 |
|---|
| 2026.01.07 | ₩44,813 | ₩44,934 | ₩44,719 | ₩44,719 | -0.21% | 1.5천 |
|---|
| 2026.01.06 | ₩44,652 | ₩44,907 | ₩44,652 | ₩44,826 | +0.39% | 1만 |
|---|
| 2026.01.05 | ₩44,652 | ₩44,719 | ₩44,585 | ₩44,585 | -0.15% | 1.7만 |
|---|
| 2026.01.02 | ₩44,612 | ₩44,625 | ₩44,290 | ₩44,397 | -0.48% | 2.7만 |
|---|
| 2025.12.31 | ₩44,639 | ₩44,652 | ₩44,330 | ₩44,344 | -0.66% | 4.2만 |
|---|
| 2025.12.30 | ₩44,704 | ₩44,746 | ₩44,639 | ₩44,639 | -0.15% | 1.3만 |
|---|
| 2025.12.29 | ₩44,746 | ₩44,759 | ₩44,665 | ₩44,679 | -0.15% | 1.2만 |
|---|
| 2025.12.26 | ₩44,934 | ₩44,934 | ₩44,826 | ₩44,907 | -0.06% | 1.2만 |
|---|
| 2025.12.24 | ₩44,773 | ₩44,893 | ₩44,773 | ₩44,871 | +0.22% | 3.6천 |
|---|
| 2025.12.23 | ₩44,545 | ₩44,773 | ₩44,531 | ₩44,719 | +0.39% | 5.8천 |
|---|
| 2025.12.22 | ₩45,068 | ₩45,139 | ₩45,027 | ₩45,081 | +0.03% | 2만 |
|---|
| 2025.12.19 | ₩44,759 | ₩44,934 | ₩44,759 | ₩44,883 | +0.28% | 4.3만 |
|---|
| 2025.12.18 | ₩44,665 | ₩44,773 | ₩44,518 | ₩44,558 | -0.24% | 1.1만 |
|---|
| 2025.12.17 | ₩44,719 | ₩44,773 | ₩44,310 | ₩44,330 | -0.87% | 2.8만 |
|---|
| 2025.12.16 | ₩44,759 | ₩44,786 | ₩44,572 | ₩44,757 | -0.01% | 4.7천 |
|---|
| 2025.12.15 | ₩45,081 | ₩45,081 | ₩44,759 | ₩44,826 | -0.57% | 1.6만 |
|---|
| 2025.12.12 | ₩45,215 | ₩45,215 | ₩44,751 | ₩44,826 | -0.86% | 1만 |
|---|
| 2025.12.11 | ₩44,987 | ₩45,255 | ₩44,905 | ₩45,242 | +0.57% | 1.3만 |
|---|
| 2025.12.10 | ₩44,799 | ₩45,202 | ₩44,799 | ₩45,094 | +0.66% | 1.4만 |
|---|
| 2025.12.09 | ₩44,934 | ₩45,027 | ₩44,853 | ₩44,853 | -0.18% | 3.1천 |
|---|
| 2025.12.08 | ₩45,081 | ₩45,081 | ₩44,826 | ₩44,947 | -0.30% | 9.7천 |
|---|
| 2025.12.05 | ₩45,081 | ₩45,162 | ₩45,014 | ₩45,068 | -0.03% | 1.4만 |
|---|
| 2025.12.04 | ₩44,934 | ₩45,014 | ₩44,867 | ₩44,934 | 0.00% | 2만 |
|---|
| 2025.12.03 | ₩44,840 | ₩45,108 | ₩44,773 | ₩44,974 | +0.30% | 10.6만 |
|---|
| 2025.12.02 | ₩44,840 | ₩44,934 | ₩44,711 | ₩44,813 | -0.06% | 6.7만 |
|---|
| 2025.12.01 | ₩44,719 | ₩44,858 | ₩44,706 | ₩44,738 | +0.04% | 2.1만 |
|---|
| 2025.11.28 | ₩44,759 | ₩44,867 | ₩44,759 | ₩44,867 | +0.24% | 1.2천 |
|---|
| 2025.11.26 | ₩44,590 | ₩44,786 | ₩44,581 | ₩44,719 | +0.29% | 7.2천 |
|---|
| 2025.11.25 | ₩44,049 | ₩44,504 | ₩43,968 | ₩44,476 | +0.97% | 3.1만 |
|---|
| 2025.11.24 | ₩43,901 | ₩44,250 | ₩43,894 | ₩44,169 | +0.61% | 2.6만 |
|---|
| 2025.11.21 | ₩43,552 | ₩43,888 | ₩43,343 | ₩43,656 | +0.24% | 4.3천 |
|---|
| 2025.11.20 | ₩44,390 | ₩44,478 | ₩43,434 | ₩43,448 | -2.12% | 5.5만 |
|---|
| 2025.11.19 | ₩43,821 | ₩43,982 | ₩43,780 | ₩43,880 | +0.13% | 5.3천 |
|---|
| 2025.11.18 | ₩43,754 | ₩43,928 | ₩43,606 | ₩43,740 | -0.03% | 7.8천 |
|---|
| 2025.11.17 | ₩44,209 | ₩44,344 | ₩43,847 | ₩43,947 | -0.59% | 9.6천 |
|---|
| 2025.11.14 | ₩44,022 | ₩44,439 | ₩43,941 | ₩44,209 | +0.43% | 2.3만 |
|---|
| 2025.11.13 | ₩44,679 | ₩44,692 | ₩44,303 | ₩44,330 | -0.78% | 18.3만 |
|---|
| 2025.11.12 | ₩44,826 | ₩44,826 | ₩44,706 | ₩44,799 | -0.06% | 1.6만 |
|---|
| 2025.11.11 | ₩44,531 | ₩44,759 | ₩44,531 | ₩44,719 | +0.42% | 9.1천 |
|---|
| 2025.11.10 | ₩44,558 | ₩44,712 | ₩44,424 | ₩44,680 | +0.27% | 2.7만 |
|---|
| 2025.11.07 | ₩43,992 | ₩44,177 | ₩43,807 | ₩44,177 | +0.42% | 6만 |
|---|
| 2025.11.06 | ₩44,504 | ₩44,504 | ₩44,169 | ₩44,223 | -0.63% | 1.1만 |
|---|
| 2025.11.05 | ₩44,478 | ₩44,639 | ₩44,437 | ₩44,514 | +0.08% | 1.1만 |
|---|
| 2025.11.04 | ₩44,508 | ₩44,572 | ₩44,386 | ₩44,386 | -0.27% | 6.4천 |
|---|
| 2025.11.03 | ₩44,665 | ₩44,759 | ₩44,665 | ₩44,692 | +0.06% | 6.8천 |
|---|
| 2025.10.31 | ₩44,692 | ₩44,706 | ₩44,545 | ₩44,652 | -0.09% | 9천 |
|---|
| 2025.10.30 | ₩44,598 | ₩44,732 | ₩44,491 | ₩44,491 | -0.24% | 1.6만 |
|---|
| 2025.10.29 | ₩44,692 | ₩44,826 | ₩44,652 | ₩44,730 | +0.08% | 1.8만 |
|---|
| 2025.10.28 | ₩44,719 | ₩44,813 | ₩44,706 | ₩44,773 | +0.12% | 9천 |
|---|
| 2025.10.27 | ₩44,665 | ₩44,714 | ₩44,652 | ₩44,714 | +0.11% | 5.1천 |
|---|
| 2025.10.24 | ₩44,451 | ₩44,478 | ₩44,156 | ₩44,384 | -0.15% | 1.2만 |
|---|
| 2025.10.23 | ₩44,042 | ₩44,213 | ₩44,008 | ₩44,129 | +0.20% | 6.8천 |
|---|
| 2025.10.22 | ₩44,169 | ₩44,169 | ₩43,800 | ₩43,977 | -0.43% | 1.6만 |
|---|
| 2025.10.21 | ₩44,075 | ₩44,209 | ₩43,847 | ₩43,847 | -0.52% | 7천 |
|---|
| 2025.10.20 | ₩44,008 | ₩44,183 | ₩44,008 | ₩44,169 | +0.37% | 7천 |
|---|
| 2025.10.17 | ₩43,593 | ₩43,901 | ₩43,593 | ₩43,807 | +0.49% | 1.2만 |
|---|
| 2025.10.16 | ₩43,932 | ₩43,995 | ₩43,630 | ₩43,708 | -0.51% | 5.1천 |
|---|
| 2025.10.15 | ₩43,941 | ₩44,049 | ₩43,637 | ₩43,830 | -0.25% | 3.6만 |
|---|
| 2025.10.14 | ₩43,552 | ₩43,886 | ₩43,552 | ₩43,728 | +0.40% | 19만 |
|---|
| 2025.10.13 | ₩43,646 | ₩43,847 | ₩43,646 | ₩43,740 | +0.22% | 4만 |
|---|
| 2025.10.10 | ₩44,183 | ₩44,183 | ₩43,381 | ₩43,381 | -1.81% | 2만 |
|---|