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 | ₩47,926 | ₩48,168 | ₩47,926 | ₩48,103 | +0.37% | 6.6천 |
| 2026.10.08 | ₩47,966 | ₩47,966 | ₩47,832 | ₩47,909 | -0.12% | 3.6만 |
| 2026.10.07 | ₩47,866 | ₩48,060 | ₩47,866 | ₩47,993 | +0.27% | 6.2천 |
| 2026.10.06 | ₩48,154 | ₩48,181 | ₩48,033 | ₩48,100 | -0.11% | 4만 |
| 2026.10.05 | ₩47,779 | ₩47,993 | ₩47,779 | ₩47,890 | +0.23% | 16.1만 |
| 2026.10.02 | ₩47,806 | ₩47,806 | ₩47,631 | ₩47,698 | -0.22% | 8천 |
| 2026.10.01 | ₩47,323 | ₩47,538 | ₩47,263 | ₩47,446 | +0.26% | 7.4만 |
| 2026.09.30 | ₩47,484 | ₩47,725 | ₩47,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,433 |
| -0.11% |
| 1만 |
| 2026.09.29 | ₩47,497 | ₩47,532 | ₩47,404 | ₩47,497 | 0.00% | 1.2만 |
|---|
| 2026.09.28 | ₩47,645 | ₩47,698 | ₩47,524 | ₩47,524 | -0.25% | 2.4만 |
|---|
| 2026.09.25 | ₩47,752 | ₩47,846 | ₩47,618 | ₩47,846 | +0.20% | 1.1만 |
|---|
| 2026.09.24 | ₩47,531 | ₩47,672 | ₩47,457 | ₩47,645 | +0.24% | 1.1만 |
|---|
| 2026.09.23 | ₩47,765 | ₩47,765 | ₩47,618 | ₩47,618 | -0.31% | 2.6만 |
|---|
| 2026.09.22 | ₩47,920 | ₩47,966 | ₩47,873 | ₩47,926 | +0.01% | 2.8만 |
|---|
| 2026.09.21 | ₩47,819 | ₩47,953 | ₩47,819 | ₩47,846 | +0.06% | 3.8천 |
|---|
| 2026.09.18 | ₩47,323 | ₩47,361 | ₩47,203 | ₩47,361 | +0.08% | 5.8천 |
|---|
| 2026.09.17 | ₩47,203 | ₩47,337 | ₩47,162 | ₩47,323 | +0.26% | 1.4만 |
|---|
| 2026.09.16 | ₩47,188 | ₩47,188 | ₩46,814 | ₩46,921 | -0.57% | 3.4천 |
|---|
| 2026.09.15 | ₩47,069 | ₩47,095 | ₩47,036 | ₩47,082 | +0.03% | 3.6천 |
|---|
| 2026.09.14 | ₩47,102 | ₩47,337 | ₩47,102 | ₩47,243 | +0.30% | 1.9만 |
|---|
| 2026.09.11 | ₩47,471 | ₩47,484 | ₩47,377 | ₩47,404 | -0.14% | 5.3만 |
|---|
| 2026.09.10 | ₩47,089 | ₩47,162 | ₩47,089 | ₩47,109 | +0.04% | 2천 |
|---|
| 2026.09.09 | ₩47,375 | ₩47,375 | ₩47,249 | ₩47,310 | -0.14% | 1.1만 |
|---|
| 2026.09.08 | ₩47,122 | ₩47,491 | ₩47,122 | ₩47,390 | +0.57% | 11.2만 |
|---|
| 2026.09.04 | ₩47,672 | ₩47,672 | ₩47,518 | ₩47,597 | -0.16% | 1.2만 |
|---|
| 2026.09.03 | ₩47,558 | ₩47,732 | ₩47,558 | ₩47,684 | +0.26% | 3.9천 |
|---|
| 2026.09.02 | ₩47,216 | ₩47,397 | ₩47,189 | ₩47,365 | +0.32% | 1.4만 |
|---|
| 2026.09.01 | ₩47,236 | ₩47,337 | ₩47,122 | ₩47,190 | -0.10% | 1.6만 |
|---|
| 2026.08.31 | ₩47,337 | ₩47,452 | ₩47,323 | ₩47,452 | +0.24% | 7.4천 |
|---|
| 2026.08.28 | ₩47,518 | ₩47,578 | ₩47,504 | ₩47,578 | +0.13% | 2.5천 |
|---|
| 2026.08.27 | ₩47,497 | ₩47,672 | ₩47,464 | ₩47,605 | +0.23% | 1.2만 |
|---|
| 2026.08.26 | ₩47,316 | ₩47,397 | ₩47,316 | ₩47,365 | +0.10% | 6천 |
|---|
| 2026.08.25 | ₩47,350 | ₩47,363 | ₩47,290 | ₩47,363 | +0.03% | 7천 |
|---|
| 2026.08.24 | ₩47,162 | ₩47,295 | ₩46,935 | ₩47,229 | +0.14% | 16.1만 |
|---|
| 2026.08.21 | ₩47,256 | ₩47,389 | ₩47,256 | ₩47,335 | +0.17% | 7.4천 |
|---|
| 2026.08.20 | ₩47,389 | ₩47,390 | ₩47,193 | ₩47,193 | -0.41% | 9.7천 |
|---|
| 2026.08.19 | ₩47,536 | ₩47,605 | ₩47,471 | ₩47,471 | -0.14% | 8.9천 |
|---|
| 2026.08.18 | ₩47,497 | ₩47,497 | ₩47,417 | ₩47,417 | -0.17% | 8.4천 |
|---|
| 2026.08.17 | ₩47,658 | ₩47,792 | ₩47,645 | ₩47,658 | 0.00% | 1.4만 |
|---|
| 2026.08.14 | ₩47,846 | ₩47,846 | ₩47,739 | ₩47,779 | -0.14% | 2.5만 |
|---|
| 2026.08.13 | ₩47,739 | ₩47,819 | ₩47,725 | ₩47,819 | +0.17% | 5.7천 |
|---|
| 2026.08.12 | ₩47,605 | ₩47,631 | ₩47,591 | ₩47,603 | -0.00% | 6.1천 |
|---|
| 2026.08.11 | ₩47,846 | ₩47,846 | ₩47,444 | ₩47,497 | -0.73% | 3.3만 |
|---|
| 2026.08.10 | ₩47,645 | ₩47,658 | ₩47,524 | ₩47,571 | -0.15% | 1.2만 |
|---|
| 2026.08.07 | ₩47,564 | ₩47,605 | ₩47,471 | ₩47,576 | +0.03% | 5.2천 |
|---|
| 2026.08.06 | ₩47,496 | ₩47,496 | ₩47,377 | ₩47,401 | -0.20% | 6.7천 |
|---|
| 2026.08.05 | ₩47,598 | ₩47,598 | ₩47,471 | ₩47,484 | -0.24% | 5천 |
|---|
| 2026.08.04 | ₩47,203 | ₩47,551 | ₩47,203 | ₩47,484 | +0.60% | 6.8천 |
|---|
| 2026.08.03 | ₩46,854 | ₩46,988 | ₩46,841 | ₩46,975 | +0.26% | 1.8만 |
|---|
| 2026.07.31 | ₩46,452 | ₩46,559 | ₩46,117 | ₩46,532 | +0.17% | 8.4천 |
|---|
| 2026.07.30 | ₩46,077 | ₩46,244 | ₩45,956 | ₩46,244 | +0.36% | 4.1천 |
|---|
| 2026.07.29 | ₩45,970 | ₩46,224 | ₩45,728 | ₩45,728 | -0.52% | 1.2만 |
|---|
| 2026.07.28 | ₩46,050 | ₩46,291 | ₩46,037 | ₩46,243 | +0.42% | 4.4천 |
|---|
| 2026.07.27 | ₩46,211 | ₩46,211 | ₩45,996 | ₩46,157 | -0.12% | 6.1천 |
|---|
| 2026.07.24 | ₩46,097 | ₩46,331 | ₩46,063 | ₩46,144 | +0.10% | 1.2만 |
|---|
| 2026.07.23 | ₩46,177 | ₩46,251 | ₩46,010 | ₩46,144 | -0.07% | 4.7만 |
|---|
| 2026.07.22 | ₩46,546 | ₩46,653 | ₩46,519 | ₩46,573 | +0.06% | 2.1만 |
|---|
| 2026.07.21 | ₩46,558 | ₩46,613 | ₩46,519 | ₩46,553 | -0.01% | 6.2천 |
|---|
| 2026.07.20 | ₩46,559 | ₩46,559 | ₩46,274 | ₩46,274 | -0.61% | 8.2천 |
|---|
| 2026.07.17 | ₩46,318 | ₩46,519 | ₩46,318 | ₩46,364 | +0.10% | 4.9만 |
|---|
| 2026.07.16 | ₩46,693 | ₩46,787 | ₩46,465 | ₩46,613 | -0.17% | 7.9천 |
|---|
| 2026.07.15 | ₩46,774 | ₩46,775 | ₩46,633 | ₩46,775 | +0.00% | 9.6천 |
|---|
| 2026.07.14 | ₩46,599 | ₩46,707 | ₩46,599 | ₩46,668 | +0.15% | 3.1만 |
|---|
| 2026.07.13 | ₩46,720 | ₩46,720 | ₩46,532 | ₩46,543 | -0.38% | 8.5천 |
|---|
| 2026.07.10 | ₩46,666 | ₩46,787 | ₩46,653 | ₩46,720 | +0.11% | 1.5만 |
|---|
| 2026.07.09 | ₩46,471 | ₩46,644 | ₩46,471 | ₩46,573 | +0.22% | 2.3만 |
|---|
| 2026.07.08 | ₩46,345 | ₩46,397 | ₩46,144 | ₩46,385 | +0.09% | 8.8천 |
|---|
| 2026.07.07 | ₩46,532 | ₩46,532 | ₩46,452 | ₩46,452 | -0.17% | 1.6만 |
|---|
| 2026.07.06 | ₩46,412 | ₩46,626 | ₩46,412 | ₩46,590 | +0.38% | 2.9천 |
|---|
| 2026.07.02 | ₩46,573 | ₩46,573 | ₩46,150 | ₩46,372 | -0.43% | 1.4만 |
|---|
| 2026.07.01 | ₩46,317 | ₩46,479 | ₩46,224 | ₩46,385 | +0.15% | 3.2만 |
|---|
| 2026.06.30 | ₩46,291 | ₩46,439 | ₩46,264 | ₩46,412 | +0.26% | 1.1만 |
|---|
| 2026.06.29 | ₩46,130 | ₩46,211 | ₩45,996 | ₩46,191 | +0.13% | 8.3천 |
|---|
| 2026.06.26 | ₩45,829 | ₩46,043 | ₩45,829 | ₩45,943 | +0.25% | 12.1만 |
|---|
| 2026.06.25 | ₩45,976 | ₩46,050 | ₩45,849 | ₩45,916 | -0.13% | 1만 |
|---|
| 2026.06.24 | ₩46,104 | ₩46,104 | ₩45,876 | ₩45,983 | -0.26% | 1.4만 |
|---|
| 2026.06.23 | ₩46,077 | ₩46,144 | ₩46,010 | ₩46,011 | -0.14% | 1.7만 |
|---|
| 2026.06.22 | ₩46,398 | ₩46,398 | ₩46,224 | ₩46,224 | -0.38% | 1.6만 |
|---|
| 2026.06.18 | ₩46,231 | ₩46,358 | ₩46,231 | ₩46,337 | +0.23% | 4.9천 |
|---|
| 2026.06.17 | ₩46,264 | ₩46,372 | ₩46,142 | ₩46,142 | -0.26% | 5.7천 |
|---|
| 2026.06.16 | ₩46,412 | ₩46,452 | ₩46,291 | ₩46,291 | -0.26% | 1.3만 |
|---|
| 2026.06.15 | ₩46,385 | ₩46,448 | ₩46,352 | ₩46,385 | 0.00% | 1.2만 |
|---|
| 2026.06.12 | ₩45,983 | ₩46,130 | ₩45,916 | ₩46,083 | +0.22% | 2.5만 |
|---|
| 2026.06.11 | ₩45,688 | ₩45,970 | ₩45,688 | ₩45,967 | +0.61% | 5.8만 |
|---|
| 2026.06.10 | ₩45,903 | ₩45,903 | ₩45,608 | ₩45,648 | -0.55% | 3.7만 |
|---|
| 2026.06.09 | ₩46,197 | ₩46,197 | ₩45,393 | ₩45,913 | -0.62% | 22.8만 |
|---|
| 2026.06.08 | ₩46,184 | ₩46,184 | ₩45,983 | ₩46,037 | -0.32% | 1만 |
|---|
| 2026.06.05 | ₩46,385 | ₩46,385 | ₩45,970 | ₩45,975 | -0.88% | 6.6천 |
|---|
| 2026.06.04 | ₩46,331 | ₩46,452 | ₩46,298 | ₩46,385 | +0.12% | 9.8천 |
|---|
| 2026.06.03 | ₩46,419 | ₩46,419 | ₩46,345 | ₩46,349 | -0.15% | 6.2천 |
|---|
| 2026.06.02 | ₩46,405 | ₩46,479 | ₩46,398 | ₩46,412 | +0.01% | 1.4만 |
|---|
| 2026.06.01 | ₩47,296 | ₩49,481 | ₩46,358 | ₩46,419 | -1.86% | 3.1만 |
|---|
| 2026.05.29 | ₩46,385 | ₩46,398 | ₩46,358 | ₩46,365 | -0.04% | 6.8천 |
|---|
| 2026.05.28 | ₩46,318 | ₩46,345 | ₩46,264 | ₩46,291 | -0.06% | 5.4만 |
|---|
| 2026.05.27 | ₩46,184 | ₩46,305 | ₩46,184 | ₩46,264 | +0.17% | 9만 |
|---|
| 2026.05.26 | ₩46,305 | ₩46,305 | ₩46,224 | ₩46,224 | -0.17% | 1.3만 |
|---|
| 2026.05.22 | ₩46,224 | ₩46,224 | ₩46,191 | ₩46,211 | -0.03% | 6.9천 |
|---|
| 2026.05.21 | ₩46,038 | ₩46,251 | ₩46,010 | ₩46,144 | +0.23% | 1.3만 |
|---|
| 2026.05.20 | ₩45,862 | ₩46,102 | ₩45,862 | ₩46,063 | +0.44% | 1.4만 |
|---|
| 2026.05.19 | ₩45,956 | ₩46,010 | ₩45,876 | ₩45,929 | -0.06% | 10.2만 |
|---|
| 2026.05.18 | ₩46,010 | ₩46,023 | ₩45,903 | ₩45,970 | -0.09% | 10.3만 |
|---|
| 2026.05.15 | ₩45,943 | ₩46,037 | ₩45,943 | ₩46,010 | +0.15% | 7.3천 |
|---|
| 2026.05.14 | ₩46,063 | ₩46,130 | ₩46,024 | ₩46,130 | +0.15% | 4.1천 |
|---|
| 2026.05.13 | ₩45,983 | ₩46,023 | ₩45,829 | ₩45,984 | +0.00% | 1.5만 |
|---|
| 2026.05.12 | ₩45,916 | ₩45,943 | ₩45,822 | ₩45,943 | +0.06% | 8.8천 |
|---|
| 2026.05.11 | ₩45,943 | ₩45,983 | ₩45,822 | ₩45,929 | -0.03% | 9천 |
|---|
| 2026.05.08 | ₩45,929 | ₩45,929 | ₩45,874 | ₩45,904 | -0.06% | 8.4만 |
|---|
| 2026.05.07 | ₩45,836 | ₩45,862 | ₩45,755 | ₩45,785 | -0.11% | 1.1만 |
|---|
| 2026.05.06 | ₩45,782 | ₩45,822 | ₩45,567 | ₩45,782 | 0.00% | 3.4만 |
|---|
| 2026.05.05 | ₩45,648 | ₩45,655 | ₩45,608 | ₩45,634 | -0.03% | 2.7천 |
|---|
| 2026.05.04 | ₩45,581 | ₩45,581 | ₩45,433 | ₩45,478 | -0.23% | 1만 |
|---|
| 2026.05.01 | ₩45,594 | ₩45,648 | ₩45,541 | ₩45,550 | -0.10% | 1만 |
|---|
| 2026.04.30 | ₩45,259 | ₩45,527 | ₩45,179 | ₩45,498 | +0.53% | 5.7만 |
|---|
| 2026.04.29 | ₩45,112 | ₩45,219 | ₩45,106 | ₩45,179 | +0.15% | 4.1천 |
|---|
| 2026.04.28 | ₩45,192 | ₩45,219 | ₩45,132 | ₩45,179 | -0.03% | 7.2천 |
|---|
| 2026.04.27 | ₩45,286 | ₩45,326 | ₩45,219 | ₩45,326 | +0.09% | 1.4만 |
|---|
| 2026.04.24 | ₩45,112 | ₩45,273 | ₩45,112 | ₩45,266 | +0.34% | 4.3천 |
|---|
| 2026.04.23 | ₩45,098 | ₩45,196 | ₩44,884 | ₩45,112 | +0.03% | 1.2만 |
|---|
| 2026.04.22 | ₩45,098 | ₩45,159 | ₩45,005 | ₩45,159 | +0.13% | 4.5만 |
|---|
| 2026.04.21 | ₩44,991 | ₩45,018 | ₩44,877 | ₩44,877 | -0.25% | 7.9만 |
|---|
| 2026.04.20 | ₩45,031 | ₩45,098 | ₩44,951 | ₩45,018 | -0.03% | 1.6만 |
|---|
| 2026.04.17 | ₩44,938 | ₩45,172 | ₩44,938 | ₩45,072 | +0.30% | 7.8천 |
|---|
| 2026.04.16 | ₩44,790 | ₩44,844 | ₩44,683 | ₩44,817 | +0.06% | 3.6천 |
|---|
| 2026.04.15 | ₩44,509 | ₩44,761 | ₩44,509 | ₩44,759 | +0.56% | 7.2천 |
|---|
| 2026.04.14 | ₩44,375 | ₩44,536 | ₩44,375 | ₩44,522 | +0.33% | 1.7만 |
|---|
| 2026.04.13 | ₩43,865 | ₩44,187 | ₩43,865 | ₩44,187 | +0.73% | 6.2만 |
|---|
| 2026.04.10 | ₩44,040 | ₩44,066 | ₩43,906 | ₩43,919 | -0.27% | 2.3만 |
|---|
| 2026.04.09 | ₩43,825 | ₩44,053 | ₩43,805 | ₩43,999 | +0.40% | 4만 |
|---|
| 2026.04.08 | ₩43,825 | ₩43,879 | ₩43,731 | ₩43,879 | +0.12% | 9.2천 |
|---|
| 2026.04.07 | ₩43,115 | ₩43,269 | ₩43,075 | ₩43,269 | +0.36% | 1.5만 |
|---|
| 2026.04.06 | ₩43,195 | ₩43,235 | ₩43,155 | ₩43,222 | +0.06% | 3.9천 |
|---|
| 2026.04.02 | ₩42,793 | ₩43,155 | ₩42,766 | ₩43,155 | +0.85% | 2.2만 |
|---|
| 2026.04.01 | ₩43,075 | ₩43,195 | ₩43,048 | ₩43,075 | 0.00% | 7.5만 |
|---|
| 2026.03.31 | ₩42,807 | ₩42,941 | ₩42,592 | ₩42,941 | +0.31% | 1.2만 |
|---|
| 2026.03.30 | ₩42,592 | ₩42,619 | ₩42,446 | ₩42,490 | -0.24% | 1.1만 |
|---|
| 2026.03.27 | ₩42,833 | ₩42,833 | ₩42,539 | ₩42,615 | -0.51% | 6.7천 |
|---|
| 2026.03.26 | ₩43,235 | ₩43,235 | ₩42,740 | ₩42,900 | -0.77% | 2.7만 |
|---|
| 2026.03.25 | ₩43,344 | ₩43,437 | ₩43,289 | ₩43,332 | -0.03% | 9.1천 |
|---|
| 2026.03.24 | ₩43,115 | ₩43,341 | ₩43,115 | ₩43,182 | +0.16% | 6.7천 |
|---|
| 2026.03.23 | ₩43,470 | ₩43,470 | ₩43,289 | ₩43,303 | -0.39% | 9.4천 |
|---|
| 2026.03.20 | ₩43,215 | ₩43,303 | ₩42,994 | ₩43,103 | -0.26% | 1.2만 |
|---|
| 2026.03.19 | ₩43,276 | ₩43,454 | ₩43,276 | ₩43,410 | +0.31% | 3만 |
|---|
| 2026.03.18 | ₩43,750 | ₩43,778 | ₩43,538 | ₩43,538 | -0.48% | 4.5천 |
|---|
| 2026.03.17 | ₩43,892 | ₩44,040 | ₩43,839 | ₩43,919 | +0.06% | 6.8만 |
|---|
| 2026.03.16 | ₩43,906 | ₩43,959 | ₩43,611 | ₩43,611 | -0.67% | 11.9만 |
|---|
| 2026.03.13 | ₩43,906 | ₩43,919 | ₩43,638 | ₩43,638 | -0.61% | 8.2천 |
|---|
| 2026.03.12 | ₩43,825 | ₩43,999 | ₩43,814 | ₩43,814 | -0.02% | 4.2천 |
|---|
| 2026.03.11 | ₩44,247 | ₩44,247 | ₩44,133 | ₩44,226 | -0.05% | 2.3천 |
|---|
| 2026.03.10 | ₩44,200 | ₩44,482 | ₩44,200 | ₩44,294 | +0.21% | 5.9천 |
|---|
| 2026.03.09 | ₩43,772 | ₩44,294 | ₩43,691 | ₩44,294 | +1.19% | 6.7천 |
|---|
| 2026.03.06 | ₩44,093 | ₩44,241 | ₩43,986 | ₩44,093 | 0.00% | 3.5만 |
|---|
| 2026.03.05 | ₩44,564 | ₩44,564 | ₩44,254 | ₩44,415 | -0.33% | 1.9만 |
|---|
| 2026.03.04 | ₩44,562 | ₩44,750 | ₩44,527 | ₩44,603 | +0.09% | 2.6천 |
|---|
| 2026.03.03 | ₩44,187 | ₩44,469 | ₩44,053 | ₩44,393 | +0.47% | 4.7천 |
|---|
| 2026.03.02 | ₩44,509 | ₩44,710 | ₩44,509 | ₩44,710 | +0.45% | 6.9천 |
|---|
| 2026.02.27 | ₩44,515 | ₩44,790 | ₩44,482 | ₩44,710 | +0.44% | 1.8만 |
|---|
| 2026.02.26 | ₩44,884 | ₩44,884 | ₩44,603 | ₩44,817 | -0.15% | 4천 |
|---|
| 2026.02.25 | ₩44,830 | ₩45,005 | ₩44,830 | ₩44,998 | +0.37% | 6.8천 |
|---|
| 2026.02.24 | ₩44,361 | ₩44,710 | ₩44,361 | ₩44,656 | +0.66% | 6.6천 |
|---|
| 2026.02.23 | ₩44,763 | ₩44,844 | ₩44,334 | ₩44,482 | -0.63% | 1.2만 |
|---|
| 2026.02.20 | ₩44,549 | ₩44,830 | ₩44,549 | ₩44,804 | +0.57% | 2.8만 |
|---|
| 2026.02.19 | ₩44,603 | ₩44,616 | ₩44,469 | ₩44,558 | -0.10% | 9.1천 |
|---|
| 2026.02.18 | ₩44,763 | ₩44,804 | ₩44,629 | ₩44,629 | -0.30% | 1.7만 |
|---|
| 2026.02.17 | ₩44,442 | ₩44,582 | ₩44,200 | ₩44,428 | -0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩44,442 | ₩44,649 | ₩44,321 | ₩44,401 | -0.09% | 1만 |
|---|
| 2026.02.12 | ₩45,098 | ₩45,098 | ₩44,443 | ₩44,443 | -1.45% | 8.1천 |
|---|
| 2026.02.11 | ₩45,058 | ₩45,058 | ₩44,871 | ₩44,978 | -0.18% | 1.9만 |
|---|
| 2026.02.10 | ₩45,125 | ₩45,125 | ₩44,932 | ₩44,932 | -0.43% | 1.4만 |
|---|
| 2026.02.09 | ₩44,871 | ₩45,085 | ₩44,857 | ₩45,072 | +0.45% | 1.2만 |
|---|
| 2026.02.06 | ₩44,589 | ₩44,924 | ₩44,589 | ₩44,924 | +0.75% | 1.5만 |
|---|
| 2026.02.05 | ₩44,629 | ₩44,629 | ₩44,180 | ₩44,254 | -0.84% | 2.8만 |
|---|
| 2026.02.04 | ₩44,911 | ₩44,911 | ₩44,536 | ₩44,616 | -0.66% | 3.8만 |
|---|
| 2026.02.03 | ₩45,078 | ₩45,078 | ₩44,589 | ₩44,777 | -0.67% | 1.5만 |
|---|
| 2026.02.02 | ₩45,098 | ₩45,125 | ₩45,081 | ₩45,081 | -0.04% | 1천 |
|---|
| 2026.01.30 | ₩42,887 | ₩44,964 | ₩42,887 | ₩44,844 | +4.56% | 6.9천 |
|---|
| 2026.01.29 | ₩45,018 | ₩45,018 | ₩44,683 | ₩44,964 | -0.12% | 2만 |
|---|
| 2026.01.28 | ₩45,045 | ₩45,073 | ₩44,978 | ₩45,031 | -0.03% | 1.4만 |
|---|
| 2026.01.27 | ₩45,045 | ₩45,112 | ₩45,018 | ₩45,051 | +0.01% | 1.3만 |
|---|
| 2026.01.26 | ₩44,710 | ₩44,991 | ₩44,710 | ₩44,884 | +0.39% | 1.2만 |
|---|
| 2026.01.23 | ₩44,629 | ₩44,817 | ₩44,629 | ₩44,710 | +0.18% | 3.2만 |
|---|
| 2026.01.22 | ₩44,763 | ₩44,810 | ₩44,603 | ₩44,706 | -0.13% | 7.8천 |
|---|
| 2026.01.21 | ₩44,241 | ₩44,629 | ₩44,214 | ₩44,529 | +0.65% | 5.6만 |
|---|
| 2026.01.20 | ₩44,428 | ₩44,536 | ₩44,166 | ₩44,166 | -0.59% | 2.1만 |
|---|
| 2026.01.16 | ₩45,005 | ₩45,005 | ₩44,763 | ₩44,844 | -0.36% | 1.1만 |
|---|
| 2026.01.15 | ₩44,938 | ₩45,045 | ₩44,830 | ₩44,830 | -0.24% | 1.7만 |
|---|
| 2026.01.14 | ₩44,804 | ₩44,824 | ₩44,589 | ₩44,737 | -0.15% | 2만 |
|---|
| 2026.01.13 | ₩45,031 | ₩45,031 | ₩44,857 | ₩44,923 | -0.24% | 9.3천 |
|---|
| 2026.01.12 | ₩44,938 | ₩45,045 | ₩44,884 | ₩45,035 | +0.22% | 3.9천 |
|---|
| 2026.01.09 | ₩44,830 | ₩45,031 | ₩44,804 | ₩44,975 | +0.32% | 1.4만 |
|---|
| 2026.01.08 | ₩44,737 | ₩44,773 | ₩44,670 | ₩44,696 | -0.09% | 3.4만 |
|---|
| 2026.01.07 | ₩44,790 | ₩44,911 | ₩44,696 | ₩44,696 | -0.21% | 1.5천 |
|---|
| 2026.01.06 | ₩44,629 | ₩44,884 | ₩44,629 | ₩44,804 | +0.39% | 1만 |
|---|
| 2026.01.05 | ₩44,629 | ₩44,696 | ₩44,562 | ₩44,562 | -0.15% | 1.7만 |
|---|
| 2026.01.02 | ₩44,589 | ₩44,603 | ₩44,267 | ₩44,375 | -0.48% | 2.7만 |
|---|
| 2025.12.31 | ₩44,616 | ₩44,629 | ₩44,308 | ₩44,321 | -0.66% | 4.2만 |
|---|
| 2025.12.30 | ₩44,682 | ₩44,723 | ₩44,616 | ₩44,616 | -0.15% | 1.3만 |
|---|
| 2025.12.29 | ₩44,723 | ₩44,737 | ₩44,643 | ₩44,656 | -0.15% | 1.2만 |
|---|
| 2025.12.26 | ₩44,911 | ₩44,911 | ₩44,804 | ₩44,884 | -0.06% | 1.2만 |
|---|
| 2025.12.24 | ₩44,750 | ₩44,871 | ₩44,750 | ₩44,848 | +0.22% | 3.6천 |
|---|
| 2025.12.23 | ₩44,522 | ₩44,750 | ₩44,509 | ₩44,696 | +0.39% | 5.8천 |
|---|
| 2025.12.22 | ₩45,045 | ₩45,116 | ₩45,005 | ₩45,058 | +0.03% | 2만 |
|---|
| 2025.12.19 | ₩44,737 | ₩44,911 | ₩44,737 | ₩44,860 | +0.28% | 4.3만 |
|---|
| 2025.12.18 | ₩44,643 | ₩44,750 | ₩44,495 | ₩44,536 | -0.24% | 1.1만 |
|---|
| 2025.12.17 | ₩44,696 | ₩44,750 | ₩44,288 | ₩44,308 | -0.87% | 2.8만 |
|---|
| 2025.12.16 | ₩44,737 | ₩44,763 | ₩44,549 | ₩44,734 | -0.01% | 4.7천 |
|---|
| 2025.12.15 | ₩45,058 | ₩45,058 | ₩44,737 | ₩44,804 | -0.57% | 1.6만 |
|---|
| 2025.12.12 | ₩45,192 | ₩45,192 | ₩44,729 | ₩44,804 | -0.86% | 1만 |
|---|
| 2025.12.11 | ₩44,964 | ₩45,232 | ₩44,883 | ₩45,219 | +0.57% | 1.3만 |
|---|
| 2025.12.10 | ₩44,777 | ₩45,179 | ₩44,777 | ₩45,072 | +0.66% | 1.4만 |
|---|
| 2025.12.09 | ₩44,911 | ₩45,005 | ₩44,830 | ₩44,830 | -0.18% | 3.1천 |
|---|
| 2025.12.08 | ₩45,058 | ₩45,058 | ₩44,804 | ₩44,924 | -0.30% | 9.7천 |
|---|
| 2025.12.05 | ₩45,058 | ₩45,139 | ₩44,991 | ₩45,045 | -0.03% | 1.4만 |
|---|
| 2025.12.04 | ₩44,911 | ₩44,991 | ₩44,844 | ₩44,911 | 0.00% | 2만 |
|---|
| 2025.12.03 | ₩44,817 | ₩45,085 | ₩44,750 | ₩44,951 | +0.30% | 10.6만 |
|---|
| 2025.12.02 | ₩44,817 | ₩44,911 | ₩44,688 | ₩44,790 | -0.06% | 6.7만 |
|---|
| 2025.12.01 | ₩44,696 | ₩44,836 | ₩44,683 | ₩44,715 | +0.04% | 2.1만 |
|---|
| 2025.11.28 | ₩44,737 | ₩44,844 | ₩44,737 | ₩44,844 | +0.24% | 1.2천 |
|---|
| 2025.11.26 | ₩44,568 | ₩44,763 | ₩44,558 | ₩44,696 | +0.29% | 7.2천 |
|---|
| 2025.11.25 | ₩44,026 | ₩44,482 | ₩43,946 | ₩44,454 | +0.97% | 3.1만 |
|---|
| 2025.11.24 | ₩43,879 | ₩44,227 | ₩43,872 | ₩44,147 | +0.61% | 2.6만 |
|---|
| 2025.11.21 | ₩43,530 | ₩43,865 | ₩43,321 | ₩43,634 | +0.24% | 4.3천 |
|---|
| 2025.11.20 | ₩44,368 | ₩44,455 | ₩43,412 | ₩43,426 | -2.12% | 5.5만 |
|---|
| 2025.11.19 | ₩43,798 | ₩43,959 | ₩43,758 | ₩43,857 | +0.13% | 5.3천 |
|---|
| 2025.11.18 | ₩43,731 | ₩43,906 | ₩43,584 | ₩43,718 | -0.03% | 7.8천 |
|---|
| 2025.11.17 | ₩44,187 | ₩44,321 | ₩43,825 | ₩43,924 | -0.59% | 9.6천 |
|---|
| 2025.11.14 | ₩43,999 | ₩44,416 | ₩43,919 | ₩44,187 | +0.43% | 2.3만 |
|---|
| 2025.11.13 | ₩44,656 | ₩44,670 | ₩44,281 | ₩44,308 | -0.78% | 18.3만 |
|---|
| 2025.11.12 | ₩44,804 | ₩44,804 | ₩44,683 | ₩44,777 | -0.06% | 1.6만 |
|---|
| 2025.11.11 | ₩44,509 | ₩44,737 | ₩44,509 | ₩44,696 | +0.42% | 9.1천 |
|---|
| 2025.11.10 | ₩44,536 | ₩44,690 | ₩44,401 | ₩44,657 | +0.27% | 2.7만 |
|---|
| 2025.11.07 | ₩43,970 | ₩44,155 | ₩43,785 | ₩44,155 | +0.42% | 6만 |
|---|
| 2025.11.06 | ₩44,482 | ₩44,482 | ₩44,147 | ₩44,200 | -0.63% | 1.1만 |
|---|
| 2025.11.05 | ₩44,455 | ₩44,616 | ₩44,415 | ₩44,491 | +0.08% | 1.1만 |
|---|
| 2025.11.04 | ₩44,486 | ₩44,549 | ₩44,364 | ₩44,364 | -0.27% | 6.4천 |
|---|
| 2025.11.03 | ₩44,643 | ₩44,737 | ₩44,643 | ₩44,670 | +0.06% | 6.8천 |
|---|
| 2025.10.31 | ₩44,670 | ₩44,683 | ₩44,522 | ₩44,629 | -0.09% | 9천 |
|---|
| 2025.10.30 | ₩44,576 | ₩44,710 | ₩44,469 | ₩44,469 | -0.24% | 1.6만 |
|---|
| 2025.10.29 | ₩44,670 | ₩44,804 | ₩44,629 | ₩44,707 | +0.08% | 1.8만 |
|---|
| 2025.10.28 | ₩44,696 | ₩44,790 | ₩44,683 | ₩44,750 | +0.12% | 9천 |
|---|
| 2025.10.27 | ₩44,643 | ₩44,691 | ₩44,629 | ₩44,691 | +0.11% | 5.1천 |
|---|
| 2025.10.24 | ₩44,428 | ₩44,455 | ₩44,133 | ₩44,361 | -0.15% | 1.2만 |
|---|
| 2025.10.23 | ₩44,020 | ₩44,191 | ₩43,986 | ₩44,107 | +0.20% | 6.8천 |
|---|
| 2025.10.22 | ₩44,147 | ₩44,147 | ₩43,778 | ₩43,955 | -0.43% | 1.6만 |
|---|
| 2025.10.21 | ₩44,053 | ₩44,187 | ₩43,825 | ₩43,825 | -0.52% | 7천 |
|---|
| 2025.10.20 | ₩43,986 | ₩44,160 | ₩43,986 | ₩44,147 | +0.37% | 7천 |
|---|
| 2025.10.17 | ₩43,571 | ₩43,879 | ₩43,571 | ₩43,785 | +0.49% | 1.2만 |
|---|
| 2025.10.16 | ₩43,910 | ₩43,973 | ₩43,608 | ₩43,686 | -0.51% | 5.1천 |
|---|
| 2025.10.15 | ₩43,919 | ₩44,026 | ₩43,615 | ₩43,808 | -0.25% | 3.6만 |
|---|
| 2025.10.14 | ₩43,530 | ₩43,864 | ₩43,530 | ₩43,706 | +0.40% | 19만 |
|---|
| 2025.10.13 | ₩43,624 | ₩43,825 | ₩43,624 | ₩43,718 | +0.22% | 4만 |
|---|
| 2025.10.10 | ₩44,160 | ₩44,160 | ₩43,359 | ₩43,359 | -1.81% | 2만 |
|---|