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 | ₩47,815 | ₩48,218 | ₩47,815 | ₩48,140 | +0.68% | 25만 |
| 2026.09.28–2026.10.02 | ₩47,681 | ₩47,842 | ₩47,299 | ₩47,735 | +0.11% | 12.7만 |
| 2026.09.21–2026.09.25 | ₩47,855 | ₩48,003 | ₩47,493 | ₩47,882 | +0.06% | 7.9만 |
| 2026.09.14–2026.09.18 | ₩47,138 | ₩47,397 | ₩46,850 | ₩47,397 | +0.55% | 4.6만 |
| 2026.09.08–2026.09.11 | ₩47,158 | ₩47,527 | ₩47,124 | ₩47,440 | +0.60% | 17.7만 |
| 2026.08.31–2026.09.04 | ₩47,373 | ₩47,768 | ₩47,158 | ₩47,633 | +0.55% | 5.3만 |
| 2026.08.24–2026.08.28 | ₩47,198 | ₩47,708 | ₩46,970 | ₩47,614 | +0.88% | 18.9만 |
| 2026.08.17–2026.08.21 | ₩47,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,829 |
| ₩47,229 |
| ₩47,371 |
| -0.68% |
| 4.8만 |
| 2026.08.10–2026.08.14 | ₩47,681 | ₩47,882 | ₩47,480 | ₩47,815 | +0.28% | 8만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,890 | ₩47,641 | ₩46,876 | ₩47,613 | +1.54% | 4.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,246 | ₩46,595 | ₩45,763 | ₩46,568 | +0.70% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,595 | ₩46,689 | ₩46,045 | ₩46,179 | -0.89% | 9.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,756 | ₩46,823 | ₩46,353 | ₩46,399 | -0.76% | 10.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,447 | ₩46,823 | ₩46,179 | ₩46,756 | +0.66% | 6.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,165 | ₩46,608 | ₩46,031 | ₩46,407 | +0.52% | 6.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,434 | ₩46,434 | ₩45,864 | ₩45,978 | -0.98% | 17.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,420 | ₩46,487 | ₩46,178 | ₩46,372 | -0.10% | 3.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,219 | ₩46,233 | ₩45,428 | ₩46,119 | -0.22% | 35.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,332 | ₩49,519 | ₩46,005 | ₩46,010 | -2.79% | 6.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,340 | ₩46,434 | ₩46,219 | ₩46,400 | +0.13% | 16.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,045 | ₩46,286 | ₩45,897 | ₩46,246 | +0.44% | 23.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,978 | ₩46,165 | ₩45,857 | ₩46,045 | +0.15% | 4.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,616 | ₩45,964 | ₩45,468 | ₩45,939 | +0.71% | 14.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,321 | ₩45,683 | ₩45,141 | ₩45,585 | +0.58% | 9.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,066 | ₩45,307 | ₩44,911 | ₩45,300 | +0.52% | 15.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,899 | ₩45,206 | ₩43,899 | ₩45,106 | +2.75% | 9.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,228 | ₩44,100 | ₩43,107 | ₩43,952 | +1.68% | 9.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,625 | ₩43,228 | ₩42,478 | ₩43,188 | +1.32% | 12만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,503 | ₩43,503 | ₩42,571 | ₩42,647 | -1.97% | 5.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,939 | ₩44,073 | ₩43,027 | ₩43,136 | -1.83% | 23.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,805 | ₩44,516 | ₩43,671 | ₩43,671 | -0.31% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,543 | ₩44,784 | ₩44,019 | ₩44,127 | -0.93% | 6.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,797 | ₩45,039 | ₩44,368 | ₩44,744 | -0.12% | 4.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,476 | ₩44,864 | ₩44,234 | ₩44,838 | +0.81% | 6.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,905 | ₩45,160 | ₩44,355 | ₩44,435 | -1.05% | 6.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,133 | ₩45,160 | ₩44,214 | ₩44,958 | -0.39% | 9.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,744 | ₩45,146 | ₩42,920 | ₩44,878 | +0.30% | 6.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,462 | ₩44,851 | ₩44,199 | ₩44,744 | +0.63% | 11.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,972 | ₩45,079 | ₩44,623 | ₩44,878 | -0.21% | 6.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,663 | ₩45,066 | ₩44,596 | ₩45,009 | +0.77% | 7.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,757 | ₩44,771 | ₩44,301 | ₩44,408 | -0.78% | 9.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,079 | ₩45,150 | ₩44,543 | ₩44,918 | -0.36% | 4.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,092 | ₩45,092 | ₩44,321 | ₩44,894 | -0.44% | 10.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,092 | ₩45,267 | ₩44,763 | ₩44,838 | -0.57% | 5만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,730 | ₩45,173 | ₩44,717 | ₩45,079 | +0.78% | 22.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,912 | ₩44,878 | ₩43,905 | ₩44,878 | +2.20% | 6.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,221 | ₩44,489 | ₩43,354 | ₩43,667 | -1.25% | 8.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,569 | ₩44,838 | ₩43,952 | ₩44,221 | -0.78% | 25.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,677 | ₩44,771 | ₩43,818 | ₩44,188 | -1.09% | 9.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,677 | ₩44,838 | ₩44,502 | ₩44,663 | -0.03% | 5.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,019 | ₩44,489 | ₩43,812 | ₩44,395 | +0.85% | 4.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,657 | ₩44,060 | ₩43,563 | ₩43,818 | +0.37% | 28.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,194 | ₩44,194 | ₩43,392 | ₩43,392 | -1.81% | 2만 |
|---|