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 | ₩47,820 | ₩48,223 | ₩47,820 | ₩48,145 | +0.68% | 25만 |
| 2026.09.28–2026.10.02 | ₩47,686 | ₩47,847 | ₩47,304 | ₩47,740 | +0.11% | 12.7만 |
| 2026.09.21–2026.09.25 | ₩47,860 | ₩48,008 | ₩47,498 | ₩47,887 | +0.06% | 7.9만 |
| 2026.09.14–2026.09.18 | ₩47,143 | ₩47,402 | ₩46,854 | ₩47,402 | +0.55% | 4.6만 |
| 2026.09.08–2026.09.11 | ₩47,163 | ₩47,532 | ₩47,129 | ₩47,445 | +0.60% | 17.7만 |
| 2026.08.31–2026.09.04 | ₩47,378 | ₩47,773 | ₩47,163 | ₩47,638 | +0.55% | 5.3만 |
| 2026.08.24–2026.08.28 | ₩47,203 | ₩47,713 | ₩46,975 | ₩47,619 | +0.88% | 18.9만 |
| 2026.08.17–2026.08.21 | ₩47,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,834 |
| ₩47,234 |
| ₩47,376 |
| -0.68% |
| 4.8만 |
| 2026.08.10–2026.08.14 | ₩47,686 | ₩47,887 | ₩47,485 | ₩47,820 | +0.28% | 8만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,895 | ₩47,646 | ₩46,881 | ₩47,618 | +1.54% | 4.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,251 | ₩46,600 | ₩45,768 | ₩46,573 | +0.70% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,600 | ₩46,693 | ₩46,050 | ₩46,184 | -0.89% | 9.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,761 | ₩46,828 | ₩46,358 | ₩46,404 | -0.76% | 10.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,452 | ₩46,828 | ₩46,184 | ₩46,761 | +0.66% | 6.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,170 | ₩46,613 | ₩46,036 | ₩46,412 | +0.52% | 6.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,439 | ₩46,439 | ₩45,868 | ₩45,983 | -0.98% | 17.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,425 | ₩46,492 | ₩46,182 | ₩46,377 | -0.10% | 3.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,224 | ₩46,237 | ₩45,433 | ₩46,123 | -0.22% | 35.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,337 | ₩49,524 | ₩46,009 | ₩46,015 | -2.79% | 6.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,345 | ₩46,439 | ₩46,224 | ₩46,405 | +0.13% | 16.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,050 | ₩46,291 | ₩45,902 | ₩46,251 | +0.44% | 23.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,983 | ₩46,170 | ₩45,862 | ₩46,050 | +0.15% | 4.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,620 | ₩45,969 | ₩45,473 | ₩45,944 | +0.71% | 14.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,325 | ₩45,687 | ₩45,145 | ₩45,589 | +0.58% | 9.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,070 | ₩45,312 | ₩44,916 | ₩45,305 | +0.52% | 15.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,903 | ₩45,211 | ₩43,903 | ₩45,111 | +2.75% | 9.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,233 | ₩44,105 | ₩43,112 | ₩43,957 | +1.68% | 9.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,629 | ₩43,233 | ₩42,483 | ₩43,192 | +1.32% | 12만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,508 | ₩43,508 | ₩42,575 | ₩42,652 | -1.97% | 5.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,944 | ₩44,078 | ₩43,031 | ₩43,140 | -1.83% | 23.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,809 | ₩44,520 | ₩43,675 | ₩43,675 | -0.31% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,547 | ₩44,789 | ₩44,024 | ₩44,131 | -0.93% | 6.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,802 | ₩45,044 | ₩44,373 | ₩44,748 | -0.12% | 4.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,480 | ₩44,869 | ₩44,239 | ₩44,842 | +0.81% | 6.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,909 | ₩45,164 | ₩44,359 | ₩44,440 | -1.05% | 6.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,137 | ₩45,164 | ₩44,219 | ₩44,963 | -0.39% | 9.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,748 | ₩45,151 | ₩42,924 | ₩44,883 | +0.30% | 6.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,467 | ₩44,856 | ₩44,204 | ₩44,748 | +0.63% | 11.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,976 | ₩45,084 | ₩44,628 | ₩44,883 | -0.21% | 6.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,668 | ₩45,070 | ₩44,601 | ₩45,014 | +0.77% | 7.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,762 | ₩44,775 | ₩44,306 | ₩44,413 | -0.78% | 9.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,084 | ₩45,155 | ₩44,547 | ₩44,923 | -0.36% | 4.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,097 | ₩45,097 | ₩44,326 | ₩44,899 | -0.44% | 10.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,097 | ₩45,272 | ₩44,767 | ₩44,842 | -0.57% | 5만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,735 | ₩45,178 | ₩44,722 | ₩45,084 | +0.78% | 22.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,917 | ₩44,883 | ₩43,910 | ₩44,883 | +2.20% | 6.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,225 | ₩44,494 | ₩43,359 | ₩43,671 | -1.25% | 8.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,574 | ₩44,842 | ₩43,957 | ₩44,225 | -0.78% | 25.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,681 | ₩44,775 | ₩43,823 | ₩44,193 | -1.09% | 9.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,681 | ₩44,842 | ₩44,507 | ₩44,668 | -0.03% | 5.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,024 | ₩44,494 | ₩43,816 | ₩44,400 | +0.85% | 4.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,662 | ₩44,064 | ₩43,568 | ₩43,823 | +0.37% | 28.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,198 | ₩44,198 | ₩43,396 | ₩43,396 | -1.81% | 2만 |
|---|