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 | ₩47,957 | ₩48,198 | ₩47,957 | ₩48,134 | +0.37% | 6.6천 |
| 2026.10.08 | ₩47,997 | ₩47,997 | ₩47,863 | ₩47,939 | -0.12% | 3.6만 |
| 2026.10.07 | ₩47,896 | ₩48,091 | ₩47,896 | ₩48,024 | +0.27% | 6.2천 |
| 2026.10.06 | ₩48,185 | ₩48,211 | ₩48,064 | ₩48,131 | -0.11% | 4만 |
| 2026.10.05 | ₩47,809 | ₩48,024 | ₩47,809 | ₩47,920 | +0.23% | 16.1만 |
| 2026.10.02 | ₩47,836 | ₩47,836 | ₩47,662 | ₩47,729 | -0.22% | 8천 |
| 2026.10.01 | ₩47,353 | ₩47,568 | ₩47,293 | ₩47,477 | +0.26% | 7.4만 |
| 2026.09.30 | ₩47,514 | ₩47,756 | ₩47,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,463 |
| -0.11% |
| 1만 |
| 2026.09.29 | ₩47,528 | ₩47,562 | ₩47,434 | ₩47,528 | 0.00% | 1.2만 |
|---|
| 2026.09.28 | ₩47,675 | ₩47,729 | ₩47,554 | ₩47,554 | -0.25% | 2.4만 |
|---|
| 2026.09.25 | ₩47,782 | ₩47,876 | ₩47,648 | ₩47,876 | +0.20% | 1.1만 |
|---|
| 2026.09.24 | ₩47,561 | ₩47,702 | ₩47,487 | ₩47,675 | +0.24% | 1.1만 |
|---|
| 2026.09.23 | ₩47,796 | ₩47,796 | ₩47,648 | ₩47,648 | -0.31% | 2.6만 |
|---|
| 2026.09.22 | ₩47,950 | ₩47,997 | ₩47,903 | ₩47,957 | +0.01% | 2.8만 |
|---|
| 2026.09.21 | ₩47,849 | ₩47,983 | ₩47,849 | ₩47,876 | +0.06% | 3.8천 |
|---|
| 2026.09.18 | ₩47,353 | ₩47,391 | ₩47,232 | ₩47,391 | +0.08% | 5.8천 |
|---|
| 2026.09.17 | ₩47,232 | ₩47,367 | ₩47,192 | ₩47,353 | +0.26% | 1.4만 |
|---|
| 2026.09.16 | ₩47,218 | ₩47,218 | ₩46,844 | ₩46,951 | -0.57% | 3.4천 |
|---|
| 2026.09.15 | ₩47,098 | ₩47,125 | ₩47,066 | ₩47,112 | +0.03% | 3.6천 |
|---|
| 2026.09.14 | ₩47,132 | ₩47,367 | ₩47,132 | ₩47,273 | +0.30% | 1.9만 |
|---|
| 2026.09.11 | ₩47,501 | ₩47,514 | ₩47,407 | ₩47,434 | -0.14% | 5.3만 |
|---|
| 2026.09.10 | ₩47,118 | ₩47,192 | ₩47,118 | ₩47,139 | +0.04% | 2천 |
|---|
| 2026.09.09 | ₩47,405 | ₩47,405 | ₩47,279 | ₩47,340 | -0.14% | 1.1만 |
|---|
| 2026.09.08 | ₩47,152 | ₩47,521 | ₩47,152 | ₩47,420 | +0.57% | 11.2만 |
|---|
| 2026.09.04 | ₩47,702 | ₩47,702 | ₩47,548 | ₩47,627 | -0.16% | 1.2만 |
|---|
| 2026.09.03 | ₩47,588 | ₩47,762 | ₩47,588 | ₩47,714 | +0.26% | 3.9천 |
|---|
| 2026.09.02 | ₩47,246 | ₩47,427 | ₩47,219 | ₩47,395 | +0.32% | 1.4만 |
|---|
| 2026.09.01 | ₩47,266 | ₩47,367 | ₩47,152 | ₩47,220 | -0.10% | 1.6만 |
|---|
| 2026.08.31 | ₩47,367 | ₩47,482 | ₩47,353 | ₩47,482 | +0.24% | 7.4천 |
|---|
| 2026.08.28 | ₩47,548 | ₩47,608 | ₩47,534 | ₩47,608 | +0.13% | 2.5천 |
|---|
| 2026.08.27 | ₩47,528 | ₩47,702 | ₩47,494 | ₩47,635 | +0.23% | 1.2만 |
|---|
| 2026.08.26 | ₩47,346 | ₩47,427 | ₩47,346 | ₩47,395 | +0.10% | 6천 |
|---|
| 2026.08.25 | ₩47,380 | ₩47,393 | ₩47,320 | ₩47,393 | +0.03% | 7천 |
|---|
| 2026.08.24 | ₩47,192 | ₩47,325 | ₩46,964 | ₩47,259 | +0.14% | 16.1만 |
|---|
| 2026.08.21 | ₩47,286 | ₩47,419 | ₩47,286 | ₩47,365 | +0.17% | 7.4천 |
|---|
| 2026.08.20 | ₩47,419 | ₩47,420 | ₩47,223 | ₩47,223 | -0.41% | 9.7천 |
|---|
| 2026.08.19 | ₩47,566 | ₩47,635 | ₩47,501 | ₩47,501 | -0.14% | 8.9천 |
|---|
| 2026.08.18 | ₩47,528 | ₩47,528 | ₩47,447 | ₩47,447 | -0.17% | 8.4천 |
|---|
| 2026.08.17 | ₩47,688 | ₩47,823 | ₩47,675 | ₩47,688 | 0.00% | 1.4만 |
|---|
| 2026.08.14 | ₩47,876 | ₩47,876 | ₩47,769 | ₩47,809 | -0.14% | 2.5만 |
|---|
| 2026.08.13 | ₩47,769 | ₩47,849 | ₩47,756 | ₩47,849 | +0.17% | 5.7천 |
|---|
| 2026.08.12 | ₩47,635 | ₩47,662 | ₩47,621 | ₩47,633 | -0.00% | 6.1천 |
|---|
| 2026.08.11 | ₩47,876 | ₩47,876 | ₩47,474 | ₩47,528 | -0.73% | 3.3만 |
|---|
| 2026.08.10 | ₩47,675 | ₩47,688 | ₩47,554 | ₩47,601 | -0.15% | 1.2만 |
|---|
| 2026.08.07 | ₩47,595 | ₩47,635 | ₩47,501 | ₩47,607 | +0.03% | 5.2천 |
|---|
| 2026.08.06 | ₩47,526 | ₩47,526 | ₩47,407 | ₩47,431 | -0.20% | 6.7천 |
|---|
| 2026.08.05 | ₩47,628 | ₩47,628 | ₩47,501 | ₩47,514 | -0.24% | 5천 |
|---|
| 2026.08.04 | ₩47,232 | ₩47,581 | ₩47,232 | ₩47,514 | +0.60% | 6.8천 |
|---|
| 2026.08.03 | ₩46,884 | ₩47,018 | ₩46,870 | ₩47,005 | +0.26% | 1.8만 |
|---|
| 2026.07.31 | ₩46,481 | ₩46,589 | ₩46,146 | ₩46,562 | +0.17% | 8.4천 |
|---|
| 2026.07.30 | ₩46,106 | ₩46,274 | ₩45,985 | ₩46,274 | +0.36% | 4.1천 |
|---|
| 2026.07.29 | ₩45,999 | ₩46,254 | ₩45,757 | ₩45,757 | -0.52% | 1.2만 |
|---|
| 2026.07.28 | ₩46,079 | ₩46,321 | ₩46,066 | ₩46,272 | +0.42% | 4.4천 |
|---|
| 2026.07.27 | ₩46,240 | ₩46,240 | ₩46,026 | ₩46,186 | -0.12% | 6.1천 |
|---|
| 2026.07.24 | ₩46,126 | ₩46,361 | ₩46,093 | ₩46,173 | +0.10% | 1.2만 |
|---|
| 2026.07.23 | ₩46,207 | ₩46,280 | ₩46,039 | ₩46,173 | -0.07% | 4.7만 |
|---|
| 2026.07.22 | ₩46,575 | ₩46,683 | ₩46,549 | ₩46,602 | +0.06% | 2.1만 |
|---|
| 2026.07.21 | ₩46,587 | ₩46,642 | ₩46,549 | ₩46,582 | -0.01% | 6.2천 |
|---|
| 2026.07.20 | ₩46,589 | ₩46,589 | ₩46,303 | ₩46,303 | -0.61% | 8.2천 |
|---|
| 2026.07.17 | ₩46,347 | ₩46,549 | ₩46,347 | ₩46,393 | +0.10% | 4.9만 |
|---|
| 2026.07.16 | ₩46,723 | ₩46,817 | ₩46,495 | ₩46,642 | -0.17% | 7.9천 |
|---|
| 2026.07.15 | ₩46,803 | ₩46,805 | ₩46,663 | ₩46,805 | +0.00% | 9.6천 |
|---|
| 2026.07.14 | ₩46,629 | ₩46,736 | ₩46,629 | ₩46,697 | +0.15% | 3.1만 |
|---|
| 2026.07.13 | ₩46,750 | ₩46,750 | ₩46,562 | ₩46,573 | -0.38% | 8.5천 |
|---|
| 2026.07.10 | ₩46,696 | ₩46,817 | ₩46,683 | ₩46,750 | +0.11% | 1.5만 |
|---|
| 2026.07.09 | ₩46,500 | ₩46,673 | ₩46,500 | ₩46,602 | +0.22% | 2.3만 |
|---|
| 2026.07.08 | ₩46,374 | ₩46,427 | ₩46,173 | ₩46,414 | +0.09% | 8.8천 |
|---|
| 2026.07.07 | ₩46,562 | ₩46,562 | ₩46,481 | ₩46,481 | -0.17% | 1.6만 |
|---|
| 2026.07.06 | ₩46,441 | ₩46,656 | ₩46,441 | ₩46,620 | +0.38% | 2.9천 |
|---|
| 2026.07.02 | ₩46,602 | ₩46,602 | ₩46,180 | ₩46,401 | -0.43% | 1.4만 |
|---|
| 2026.07.01 | ₩46,346 | ₩46,508 | ₩46,254 | ₩46,414 | +0.15% | 3.2만 |
|---|
| 2026.06.30 | ₩46,321 | ₩46,468 | ₩46,294 | ₩46,441 | +0.26% | 1.1만 |
|---|
| 2026.06.29 | ₩46,160 | ₩46,240 | ₩46,026 | ₩46,220 | +0.13% | 8.3천 |
|---|
| 2026.06.26 | ₩45,858 | ₩46,072 | ₩45,858 | ₩45,972 | +0.25% | 12.1만 |
|---|
| 2026.06.25 | ₩46,005 | ₩46,079 | ₩45,878 | ₩45,945 | -0.13% | 1만 |
|---|
| 2026.06.24 | ₩46,133 | ₩46,133 | ₩45,905 | ₩46,012 | -0.26% | 1.4만 |
|---|
| 2026.06.23 | ₩46,106 | ₩46,173 | ₩46,039 | ₩46,040 | -0.14% | 1.7만 |
|---|
| 2026.06.22 | ₩46,428 | ₩46,428 | ₩46,254 | ₩46,254 | -0.38% | 1.6만 |
|---|
| 2026.06.18 | ₩46,260 | ₩46,388 | ₩46,260 | ₩46,366 | +0.23% | 4.9천 |
|---|
| 2026.06.17 | ₩46,294 | ₩46,401 | ₩46,172 | ₩46,172 | -0.26% | 5.7천 |
|---|
| 2026.06.16 | ₩46,441 | ₩46,481 | ₩46,321 | ₩46,321 | -0.26% | 1.3만 |
|---|
| 2026.06.15 | ₩46,414 | ₩46,477 | ₩46,381 | ₩46,414 | 0.00% | 1.2만 |
|---|
| 2026.06.12 | ₩46,012 | ₩46,160 | ₩45,945 | ₩46,113 | +0.22% | 2.5만 |
|---|
| 2026.06.11 | ₩45,717 | ₩45,999 | ₩45,717 | ₩45,996 | +0.61% | 5.8만 |
|---|
| 2026.06.10 | ₩45,932 | ₩45,932 | ₩45,637 | ₩45,677 | -0.55% | 3.7만 |
|---|
| 2026.06.09 | ₩46,227 | ₩46,227 | ₩45,422 | ₩45,942 | -0.62% | 22.8만 |
|---|
| 2026.06.08 | ₩46,213 | ₩46,213 | ₩46,012 | ₩46,066 | -0.32% | 1만 |
|---|
| 2026.06.05 | ₩46,414 | ₩46,414 | ₩45,999 | ₩46,004 | -0.88% | 6.6천 |
|---|
| 2026.06.04 | ₩46,361 | ₩46,481 | ₩46,327 | ₩46,414 | +0.12% | 9.8천 |
|---|
| 2026.06.03 | ₩46,448 | ₩46,448 | ₩46,374 | ₩46,378 | -0.15% | 6.2천 |
|---|
| 2026.06.02 | ₩46,435 | ₩46,508 | ₩46,428 | ₩46,441 | +0.01% | 1.4만 |
|---|
| 2026.06.01 | ₩47,326 | ₩49,512 | ₩46,388 | ₩46,448 | -1.86% | 3.1만 |
|---|
| 2026.05.29 | ₩46,414 | ₩46,428 | ₩46,388 | ₩46,394 | -0.04% | 6.8천 |
|---|
| 2026.05.28 | ₩46,347 | ₩46,374 | ₩46,294 | ₩46,321 | -0.06% | 5.4만 |
|---|
| 2026.05.27 | ₩46,213 | ₩46,334 | ₩46,213 | ₩46,294 | +0.17% | 9만 |
|---|
| 2026.05.26 | ₩46,334 | ₩46,334 | ₩46,254 | ₩46,254 | -0.17% | 1.3만 |
|---|
| 2026.05.22 | ₩46,254 | ₩46,254 | ₩46,220 | ₩46,240 | -0.03% | 6.9천 |
|---|
| 2026.05.21 | ₩46,067 | ₩46,280 | ₩46,039 | ₩46,173 | +0.23% | 1.3만 |
|---|
| 2026.05.20 | ₩45,891 | ₩46,131 | ₩45,891 | ₩46,093 | +0.44% | 1.4만 |
|---|
| 2026.05.19 | ₩45,985 | ₩46,039 | ₩45,905 | ₩45,958 | -0.06% | 10.2만 |
|---|
| 2026.05.18 | ₩46,039 | ₩46,052 | ₩45,932 | ₩45,999 | -0.09% | 10.3만 |
|---|
| 2026.05.15 | ₩45,972 | ₩46,066 | ₩45,972 | ₩46,039 | +0.15% | 7.3천 |
|---|
| 2026.05.14 | ₩46,093 | ₩46,160 | ₩46,054 | ₩46,160 | +0.15% | 4.1천 |
|---|
| 2026.05.13 | ₩46,012 | ₩46,052 | ₩45,858 | ₩46,013 | +0.00% | 1.5만 |
|---|
| 2026.05.12 | ₩45,945 | ₩45,972 | ₩45,851 | ₩45,972 | +0.06% | 8.8천 |
|---|
| 2026.05.11 | ₩45,972 | ₩46,012 | ₩45,851 | ₩45,958 | -0.03% | 9천 |
|---|
| 2026.05.08 | ₩45,958 | ₩45,958 | ₩45,903 | ₩45,933 | -0.06% | 8.4만 |
|---|
| 2026.05.07 | ₩45,865 | ₩45,891 | ₩45,784 | ₩45,814 | -0.11% | 1.1만 |
|---|
| 2026.05.06 | ₩45,811 | ₩45,851 | ₩45,596 | ₩45,811 | 0.00% | 3.4만 |
|---|
| 2026.05.05 | ₩45,677 | ₩45,684 | ₩45,637 | ₩45,663 | -0.03% | 2.7천 |
|---|
| 2026.05.04 | ₩45,610 | ₩45,610 | ₩45,462 | ₩45,507 | -0.23% | 1만 |
|---|
| 2026.05.01 | ₩45,623 | ₩45,677 | ₩45,570 | ₩45,579 | -0.10% | 1만 |
|---|
| 2026.04.30 | ₩45,288 | ₩45,556 | ₩45,207 | ₩45,527 | +0.53% | 5.7만 |
|---|
| 2026.04.29 | ₩45,140 | ₩45,248 | ₩45,135 | ₩45,207 | +0.15% | 4.1천 |
|---|
| 2026.04.28 | ₩45,221 | ₩45,248 | ₩45,161 | ₩45,207 | -0.03% | 7.2천 |
|---|
| 2026.04.27 | ₩45,315 | ₩45,355 | ₩45,248 | ₩45,355 | +0.09% | 1.4만 |
|---|
| 2026.04.24 | ₩45,140 | ₩45,301 | ₩45,140 | ₩45,295 | +0.34% | 4.3천 |
|---|
| 2026.04.23 | ₩45,127 | ₩45,225 | ₩44,912 | ₩45,140 | +0.03% | 1.2만 |
|---|
| 2026.04.22 | ₩45,127 | ₩45,187 | ₩45,033 | ₩45,187 | +0.13% | 4.5만 |
|---|
| 2026.04.21 | ₩45,020 | ₩45,047 | ₩44,906 | ₩44,906 | -0.25% | 7.9만 |
|---|
| 2026.04.20 | ₩45,060 | ₩45,127 | ₩44,979 | ₩45,047 | -0.03% | 1.6만 |
|---|
| 2026.04.17 | ₩44,966 | ₩45,201 | ₩44,966 | ₩45,100 | +0.30% | 7.8천 |
|---|
| 2026.04.16 | ₩44,819 | ₩44,872 | ₩44,711 | ₩44,845 | +0.06% | 3.6천 |
|---|
| 2026.04.15 | ₩44,537 | ₩44,789 | ₩44,537 | ₩44,788 | +0.56% | 7.2천 |
|---|
| 2026.04.14 | ₩44,403 | ₩44,564 | ₩44,403 | ₩44,550 | +0.33% | 1.7만 |
|---|
| 2026.04.13 | ₩43,893 | ₩44,215 | ₩43,893 | ₩44,215 | +0.73% | 6.2만 |
|---|
| 2026.04.10 | ₩44,068 | ₩44,094 | ₩43,933 | ₩43,947 | -0.27% | 2.3만 |
|---|
| 2026.04.09 | ₩43,853 | ₩44,081 | ₩43,833 | ₩44,027 | +0.40% | 4만 |
|---|
| 2026.04.08 | ₩43,853 | ₩43,907 | ₩43,759 | ₩43,907 | +0.12% | 9.2천 |
|---|
| 2026.04.07 | ₩43,142 | ₩43,296 | ₩43,102 | ₩43,296 | +0.36% | 1.5만 |
|---|
| 2026.04.06 | ₩43,223 | ₩43,263 | ₩43,182 | ₩43,250 | +0.06% | 3.9천 |
|---|
| 2026.04.02 | ₩42,820 | ₩43,182 | ₩42,794 | ₩43,182 | +0.85% | 2.2만 |
|---|
| 2026.04.01 | ₩43,102 | ₩43,223 | ₩43,075 | ₩43,102 | 0.00% | 7.5만 |
|---|
| 2026.03.31 | ₩42,834 | ₩42,968 | ₩42,619 | ₩42,968 | +0.31% | 1.2만 |
|---|
| 2026.03.30 | ₩42,619 | ₩42,646 | ₩42,473 | ₩42,517 | -0.24% | 1.1만 |
|---|
| 2026.03.27 | ₩42,861 | ₩42,861 | ₩42,566 | ₩42,642 | -0.51% | 6.7천 |
|---|
| 2026.03.26 | ₩43,263 | ₩43,263 | ₩42,767 | ₩42,928 | -0.77% | 2.7만 |
|---|
| 2026.03.25 | ₩43,372 | ₩43,464 | ₩43,317 | ₩43,359 | -0.03% | 9.1천 |
|---|
| 2026.03.24 | ₩43,142 | ₩43,369 | ₩43,142 | ₩43,209 | +0.16% | 6.7천 |
|---|
| 2026.03.23 | ₩43,498 | ₩43,498 | ₩43,317 | ₩43,330 | -0.39% | 9.4천 |
|---|
| 2026.03.20 | ₩43,243 | ₩43,330 | ₩43,022 | ₩43,130 | -0.26% | 1.2만 |
|---|
| 2026.03.19 | ₩43,303 | ₩43,482 | ₩43,303 | ₩43,437 | +0.31% | 3만 |
|---|
| 2026.03.18 | ₩43,778 | ₩43,806 | ₩43,566 | ₩43,566 | -0.48% | 4.5천 |
|---|
| 2026.03.17 | ₩43,920 | ₩44,068 | ₩43,866 | ₩43,947 | +0.06% | 6.8만 |
|---|
| 2026.03.16 | ₩43,933 | ₩43,987 | ₩43,638 | ₩43,638 | -0.67% | 11.9만 |
|---|
| 2026.03.13 | ₩43,933 | ₩43,947 | ₩43,665 | ₩43,665 | -0.61% | 8.2천 |
|---|
| 2026.03.12 | ₩43,853 | ₩44,027 | ₩43,842 | ₩43,842 | -0.02% | 4.2천 |
|---|
| 2026.03.11 | ₩44,275 | ₩44,275 | ₩44,161 | ₩44,254 | -0.05% | 2.3천 |
|---|
| 2026.03.10 | ₩44,228 | ₩44,510 | ₩44,228 | ₩44,322 | +0.21% | 5.9천 |
|---|
| 2026.03.09 | ₩43,799 | ₩44,322 | ₩43,719 | ₩44,322 | +1.19% | 6.7천 |
|---|
| 2026.03.06 | ₩44,121 | ₩44,269 | ₩44,014 | ₩44,121 | 0.00% | 3.5만 |
|---|
| 2026.03.05 | ₩44,592 | ₩44,592 | ₩44,282 | ₩44,443 | -0.33% | 1.9만 |
|---|
| 2026.03.04 | ₩44,591 | ₩44,778 | ₩44,556 | ₩44,631 | +0.09% | 2.6천 |
|---|
| 2026.03.03 | ₩44,215 | ₩44,497 | ₩44,081 | ₩44,422 | +0.47% | 4.7천 |
|---|
| 2026.03.02 | ₩44,537 | ₩44,738 | ₩44,537 | ₩44,738 | +0.45% | 6.9천 |
|---|
| 2026.02.27 | ₩44,544 | ₩44,819 | ₩44,510 | ₩44,738 | +0.44% | 1.8만 |
|---|
| 2026.02.26 | ₩44,912 | ₩44,912 | ₩44,631 | ₩44,845 | -0.15% | 4천 |
|---|
| 2026.02.25 | ₩44,859 | ₩45,033 | ₩44,859 | ₩45,026 | +0.37% | 6.8천 |
|---|
| 2026.02.24 | ₩44,389 | ₩44,738 | ₩44,389 | ₩44,684 | +0.66% | 6.6천 |
|---|
| 2026.02.23 | ₩44,792 | ₩44,872 | ₩44,363 | ₩44,510 | -0.63% | 1.2만 |
|---|
| 2026.02.20 | ₩44,577 | ₩44,859 | ₩44,577 | ₩44,832 | +0.57% | 2.8만 |
|---|
| 2026.02.19 | ₩44,631 | ₩44,644 | ₩44,497 | ₩44,587 | -0.10% | 9.1천 |
|---|
| 2026.02.18 | ₩44,792 | ₩44,832 | ₩44,658 | ₩44,658 | -0.30% | 1.7만 |
|---|
| 2026.02.17 | ₩44,470 | ₩44,611 | ₩44,228 | ₩44,456 | -0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩44,470 | ₩44,678 | ₩44,349 | ₩44,430 | -0.09% | 1만 |
|---|
| 2026.02.12 | ₩45,127 | ₩45,127 | ₩44,471 | ₩44,471 | -1.45% | 8.1천 |
|---|
| 2026.02.11 | ₩45,087 | ₩45,087 | ₩44,899 | ₩45,006 | -0.18% | 1.9만 |
|---|
| 2026.02.10 | ₩45,154 | ₩45,154 | ₩44,961 | ₩44,961 | -0.43% | 1.4만 |
|---|
| 2026.02.09 | ₩44,899 | ₩45,114 | ₩44,886 | ₩45,100 | +0.45% | 1.2만 |
|---|
| 2026.02.06 | ₩44,617 | ₩44,953 | ₩44,617 | ₩44,953 | +0.75% | 1.5만 |
|---|
| 2026.02.05 | ₩44,658 | ₩44,658 | ₩44,208 | ₩44,282 | -0.84% | 2.8만 |
|---|
| 2026.02.04 | ₩44,939 | ₩44,939 | ₩44,564 | ₩44,644 | -0.66% | 3.8만 |
|---|
| 2026.02.03 | ₩45,107 | ₩45,107 | ₩44,617 | ₩44,805 | -0.67% | 1.5만 |
|---|
| 2026.02.02 | ₩45,127 | ₩45,154 | ₩45,110 | ₩45,110 | -0.04% | 1천 |
|---|
| 2026.01.30 | ₩42,914 | ₩44,993 | ₩42,914 | ₩44,872 | +4.56% | 6.9천 |
|---|
| 2026.01.29 | ₩45,047 | ₩45,047 | ₩44,711 | ₩44,993 | -0.12% | 2만 |
|---|
| 2026.01.28 | ₩45,073 | ₩45,102 | ₩45,006 | ₩45,060 | -0.03% | 1.4만 |
|---|
| 2026.01.27 | ₩45,073 | ₩45,140 | ₩45,047 | ₩45,080 | +0.01% | 1.3만 |
|---|
| 2026.01.26 | ₩44,738 | ₩45,020 | ₩44,738 | ₩44,912 | +0.39% | 1.2만 |
|---|
| 2026.01.23 | ₩44,658 | ₩44,845 | ₩44,658 | ₩44,738 | +0.18% | 3.2만 |
|---|
| 2026.01.22 | ₩44,792 | ₩44,839 | ₩44,631 | ₩44,734 | -0.13% | 7.8천 |
|---|
| 2026.01.21 | ₩44,269 | ₩44,658 | ₩44,242 | ₩44,557 | +0.65% | 5.6만 |
|---|
| 2026.01.20 | ₩44,456 | ₩44,564 | ₩44,194 | ₩44,194 | -0.59% | 2.1만 |
|---|
| 2026.01.16 | ₩45,033 | ₩45,033 | ₩44,792 | ₩44,872 | -0.36% | 1.1만 |
|---|
| 2026.01.15 | ₩44,966 | ₩45,073 | ₩44,859 | ₩44,859 | -0.24% | 1.7만 |
|---|
| 2026.01.14 | ₩44,832 | ₩44,852 | ₩44,617 | ₩44,765 | -0.15% | 2만 |
|---|
| 2026.01.13 | ₩45,060 | ₩45,060 | ₩44,886 | ₩44,951 | -0.24% | 9.3천 |
|---|
| 2026.01.12 | ₩44,966 | ₩45,073 | ₩44,912 | ₩45,064 | +0.22% | 3.9천 |
|---|
| 2026.01.09 | ₩44,859 | ₩45,060 | ₩44,832 | ₩45,004 | +0.32% | 1.4만 |
|---|
| 2026.01.08 | ₩44,765 | ₩44,801 | ₩44,698 | ₩44,725 | -0.09% | 3.4만 |
|---|
| 2026.01.07 | ₩44,819 | ₩44,939 | ₩44,725 | ₩44,725 | -0.21% | 1.5천 |
|---|
| 2026.01.06 | ₩44,658 | ₩44,912 | ₩44,658 | ₩44,832 | +0.39% | 1만 |
|---|
| 2026.01.05 | ₩44,658 | ₩44,725 | ₩44,591 | ₩44,591 | -0.15% | 1.7만 |
|---|
| 2026.01.02 | ₩44,617 | ₩44,631 | ₩44,296 | ₩44,403 | -0.48% | 2.7만 |
|---|
| 2025.12.31 | ₩44,644 | ₩44,658 | ₩44,336 | ₩44,349 | -0.66% | 4.2만 |
|---|
| 2025.12.30 | ₩44,710 | ₩44,752 | ₩44,644 | ₩44,644 | -0.15% | 1.3만 |
|---|
| 2025.12.29 | ₩44,752 | ₩44,765 | ₩44,671 | ₩44,684 | -0.15% | 1.2만 |
|---|
| 2025.12.26 | ₩44,939 | ₩44,939 | ₩44,832 | ₩44,912 | -0.06% | 1.2만 |
|---|
| 2025.12.24 | ₩44,778 | ₩44,899 | ₩44,778 | ₩44,876 | +0.22% | 3.6천 |
|---|
| 2025.12.23 | ₩44,550 | ₩44,778 | ₩44,537 | ₩44,725 | +0.39% | 5.8천 |
|---|
| 2025.12.22 | ₩45,073 | ₩45,144 | ₩45,033 | ₩45,087 | +0.03% | 2만 |
|---|
| 2025.12.19 | ₩44,765 | ₩44,939 | ₩44,765 | ₩44,888 | +0.28% | 4.3만 |
|---|
| 2025.12.18 | ₩44,671 | ₩44,778 | ₩44,524 | ₩44,564 | -0.24% | 1.1만 |
|---|
| 2025.12.17 | ₩44,725 | ₩44,778 | ₩44,316 | ₩44,336 | -0.87% | 2.8만 |
|---|
| 2025.12.16 | ₩44,765 | ₩44,792 | ₩44,577 | ₩44,762 | -0.01% | 4.7천 |
|---|
| 2025.12.15 | ₩45,087 | ₩45,087 | ₩44,765 | ₩44,832 | -0.57% | 1.6만 |
|---|
| 2025.12.12 | ₩45,221 | ₩45,221 | ₩44,757 | ₩44,832 | -0.86% | 1만 |
|---|
| 2025.12.11 | ₩44,993 | ₩45,261 | ₩44,911 | ₩45,248 | +0.57% | 1.3만 |
|---|
| 2025.12.10 | ₩44,805 | ₩45,207 | ₩44,805 | ₩45,100 | +0.66% | 1.4만 |
|---|
| 2025.12.09 | ₩44,939 | ₩45,033 | ₩44,859 | ₩44,859 | -0.18% | 3.1천 |
|---|
| 2025.12.08 | ₩45,087 | ₩45,087 | ₩44,832 | ₩44,953 | -0.30% | 9.7천 |
|---|
| 2025.12.05 | ₩45,087 | ₩45,167 | ₩45,020 | ₩45,073 | -0.03% | 1.4만 |
|---|
| 2025.12.04 | ₩44,939 | ₩45,020 | ₩44,872 | ₩44,939 | 0.00% | 2만 |
|---|
| 2025.12.03 | ₩44,845 | ₩45,114 | ₩44,778 | ₩44,979 | +0.30% | 10.6만 |
|---|
| 2025.12.02 | ₩44,845 | ₩44,939 | ₩44,717 | ₩44,819 | -0.06% | 6.7만 |
|---|
| 2025.12.01 | ₩44,725 | ₩44,864 | ₩44,711 | ₩44,743 | +0.04% | 2.1만 |
|---|
| 2025.11.28 | ₩44,765 | ₩44,872 | ₩44,765 | ₩44,872 | +0.24% | 1.2천 |
|---|
| 2025.11.26 | ₩44,596 | ₩44,792 | ₩44,587 | ₩44,725 | +0.29% | 7.2천 |
|---|
| 2025.11.25 | ₩44,054 | ₩44,510 | ₩43,974 | ₩44,482 | +0.97% | 3.1만 |
|---|
| 2025.11.24 | ₩43,907 | ₩44,255 | ₩43,900 | ₩44,175 | +0.61% | 2.6만 |
|---|
| 2025.11.21 | ₩43,558 | ₩43,893 | ₩43,349 | ₩43,661 | +0.24% | 4.3천 |
|---|
| 2025.11.20 | ₩44,396 | ₩44,483 | ₩43,440 | ₩43,453 | -2.12% | 5.5만 |
|---|
| 2025.11.19 | ₩43,826 | ₩43,987 | ₩43,786 | ₩43,885 | +0.13% | 5.3천 |
|---|
| 2025.11.18 | ₩43,759 | ₩43,933 | ₩43,612 | ₩43,746 | -0.03% | 7.8천 |
|---|
| 2025.11.17 | ₩44,215 | ₩44,349 | ₩43,853 | ₩43,952 | -0.59% | 9.6천 |
|---|
| 2025.11.14 | ₩44,027 | ₩44,444 | ₩43,947 | ₩44,215 | +0.43% | 2.3만 |
|---|
| 2025.11.13 | ₩44,684 | ₩44,698 | ₩44,309 | ₩44,336 | -0.78% | 18.3만 |
|---|
| 2025.11.12 | ₩44,832 | ₩44,832 | ₩44,711 | ₩44,805 | -0.06% | 1.6만 |
|---|
| 2025.11.11 | ₩44,537 | ₩44,765 | ₩44,537 | ₩44,725 | +0.42% | 9.1천 |
|---|
| 2025.11.10 | ₩44,564 | ₩44,718 | ₩44,430 | ₩44,686 | +0.27% | 2.7만 |
|---|
| 2025.11.07 | ₩43,998 | ₩44,183 | ₩43,813 | ₩44,183 | +0.42% | 6만 |
|---|
| 2025.11.06 | ₩44,510 | ₩44,510 | ₩44,175 | ₩44,228 | -0.63% | 1.1만 |
|---|
| 2025.11.05 | ₩44,483 | ₩44,644 | ₩44,443 | ₩44,519 | +0.08% | 1.1만 |
|---|
| 2025.11.04 | ₩44,514 | ₩44,577 | ₩44,392 | ₩44,392 | -0.27% | 6.4천 |
|---|
| 2025.11.03 | ₩44,671 | ₩44,765 | ₩44,671 | ₩44,698 | +0.06% | 6.8천 |
|---|
| 2025.10.31 | ₩44,698 | ₩44,711 | ₩44,550 | ₩44,658 | -0.09% | 9천 |
|---|
| 2025.10.30 | ₩44,604 | ₩44,738 | ₩44,497 | ₩44,497 | -0.24% | 1.6만 |
|---|
| 2025.10.29 | ₩44,698 | ₩44,832 | ₩44,658 | ₩44,735 | +0.08% | 1.8만 |
|---|
| 2025.10.28 | ₩44,725 | ₩44,819 | ₩44,711 | ₩44,778 | +0.12% | 9천 |
|---|
| 2025.10.27 | ₩44,671 | ₩44,719 | ₩44,658 | ₩44,719 | +0.11% | 5.1천 |
|---|
| 2025.10.24 | ₩44,456 | ₩44,483 | ₩44,161 | ₩44,389 | -0.15% | 1.2만 |
|---|
| 2025.10.23 | ₩44,047 | ₩44,219 | ₩44,014 | ₩44,135 | +0.20% | 6.8천 |
|---|
| 2025.10.22 | ₩44,175 | ₩44,175 | ₩43,806 | ₩43,983 | -0.43% | 1.6만 |
|---|
| 2025.10.21 | ₩44,081 | ₩44,215 | ₩43,853 | ₩43,853 | -0.52% | 7천 |
|---|
| 2025.10.20 | ₩44,014 | ₩44,188 | ₩44,014 | ₩44,175 | +0.37% | 7천 |
|---|
| 2025.10.17 | ₩43,598 | ₩43,907 | ₩43,598 | ₩43,813 | +0.49% | 1.2만 |
|---|
| 2025.10.16 | ₩43,937 | ₩44,001 | ₩43,636 | ₩43,714 | -0.51% | 5.1천 |
|---|
| 2025.10.15 | ₩43,947 | ₩44,054 | ₩43,642 | ₩43,836 | -0.25% | 3.6만 |
|---|
| 2025.10.14 | ₩43,558 | ₩43,892 | ₩43,558 | ₩43,734 | +0.40% | 19만 |
|---|
| 2025.10.13 | ₩43,652 | ₩43,853 | ₩43,652 | ₩43,746 | +0.22% | 4만 |
|---|
| 2025.10.10 | ₩44,188 | ₩44,188 | ₩43,386 | ₩43,386 | -1.81% | 2만 |
|---|