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 | ₩47,919 | ₩48,160 | ₩47,919 | ₩48,096 | +0.37% | 6.6천 |
| 2026.10.08 | ₩47,959 | ₩47,959 | ₩47,825 | ₩47,902 | -0.12% | 3.6만 |
| 2026.10.07 | ₩47,859 | ₩48,053 | ₩47,859 | ₩47,986 | +0.27% | 6.2천 |
| 2026.10.06 | ₩48,147 | ₩48,174 | ₩48,026 | ₩48,093 | -0.11% | 4만 |
| 2026.10.05 | ₩47,772 | ₩47,986 | ₩47,772 | ₩47,883 | +0.23% | 16.1만 |
| 2026.10.02 | ₩47,799 | ₩47,799 | ₩47,624 | ₩47,691 | -0.22% | 8천 |
| 2026.10.01 | ₩47,316 | ₩47,531 | ₩47,256 | ₩47,439 | +0.26% | 7.4만 |
| 2026.09.30 | ₩47,477 | ₩47,718 | ₩47,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,426 |
| -0.11% |
| 1만 |
| 2026.09.29 | ₩47,490 | ₩47,525 | ₩47,397 | ₩47,490 | 0.00% | 1.2만 |
|---|
| 2026.09.28 | ₩47,638 | ₩47,691 | ₩47,517 | ₩47,517 | -0.25% | 2.4만 |
|---|
| 2026.09.25 | ₩47,745 | ₩47,839 | ₩47,611 | ₩47,839 | +0.20% | 1.1만 |
|---|
| 2026.09.24 | ₩47,524 | ₩47,665 | ₩47,450 | ₩47,638 | +0.24% | 1.1만 |
|---|
| 2026.09.23 | ₩47,758 | ₩47,758 | ₩47,611 | ₩47,611 | -0.31% | 2.6만 |
|---|
| 2026.09.22 | ₩47,912 | ₩47,959 | ₩47,866 | ₩47,919 | +0.01% | 2.8만 |
|---|
| 2026.09.21 | ₩47,812 | ₩47,946 | ₩47,812 | ₩47,839 | +0.06% | 3.8천 |
|---|
| 2026.09.18 | ₩47,316 | ₩47,354 | ₩47,196 | ₩47,354 | +0.08% | 5.8천 |
|---|
| 2026.09.17 | ₩47,196 | ₩47,330 | ₩47,155 | ₩47,316 | +0.26% | 1.4만 |
|---|
| 2026.09.16 | ₩47,181 | ₩47,181 | ₩46,807 | ₩46,914 | -0.57% | 3.4천 |
|---|
| 2026.09.15 | ₩47,062 | ₩47,088 | ₩47,029 | ₩47,075 | +0.03% | 3.6천 |
|---|
| 2026.09.14 | ₩47,095 | ₩47,330 | ₩47,095 | ₩47,236 | +0.30% | 1.9만 |
|---|
| 2026.09.11 | ₩47,464 | ₩47,477 | ₩47,370 | ₩47,397 | -0.14% | 5.3만 |
|---|
| 2026.09.10 | ₩47,082 | ₩47,155 | ₩47,082 | ₩47,102 | +0.04% | 2천 |
|---|
| 2026.09.09 | ₩47,368 | ₩47,368 | ₩47,242 | ₩47,303 | -0.14% | 1.1만 |
|---|
| 2026.09.08 | ₩47,115 | ₩47,484 | ₩47,115 | ₩47,383 | +0.57% | 11.2만 |
|---|
| 2026.09.04 | ₩47,665 | ₩47,665 | ₩47,510 | ₩47,589 | -0.16% | 1.2만 |
|---|
| 2026.09.03 | ₩47,551 | ₩47,725 | ₩47,551 | ₩47,677 | +0.26% | 3.9천 |
|---|
| 2026.09.02 | ₩47,209 | ₩47,390 | ₩47,182 | ₩47,358 | +0.32% | 1.4만 |
|---|
| 2026.09.01 | ₩47,229 | ₩47,330 | ₩47,115 | ₩47,183 | -0.10% | 1.6만 |
|---|
| 2026.08.31 | ₩47,330 | ₩47,445 | ₩47,316 | ₩47,445 | +0.24% | 7.4천 |
|---|
| 2026.08.28 | ₩47,510 | ₩47,571 | ₩47,497 | ₩47,571 | +0.13% | 2.5천 |
|---|
| 2026.08.27 | ₩47,490 | ₩47,665 | ₩47,457 | ₩47,598 | +0.23% | 1.2만 |
|---|
| 2026.08.26 | ₩47,309 | ₩47,390 | ₩47,309 | ₩47,358 | +0.10% | 6천 |
|---|
| 2026.08.25 | ₩47,343 | ₩47,356 | ₩47,283 | ₩47,356 | +0.03% | 7천 |
|---|
| 2026.08.24 | ₩47,155 | ₩47,288 | ₩46,928 | ₩47,222 | +0.14% | 16.1만 |
|---|
| 2026.08.21 | ₩47,249 | ₩47,382 | ₩47,249 | ₩47,328 | +0.17% | 7.4천 |
|---|
| 2026.08.20 | ₩47,382 | ₩47,383 | ₩47,186 | ₩47,186 | -0.41% | 9.7천 |
|---|
| 2026.08.19 | ₩47,529 | ₩47,598 | ₩47,464 | ₩47,464 | -0.14% | 8.9천 |
|---|
| 2026.08.18 | ₩47,490 | ₩47,490 | ₩47,410 | ₩47,410 | -0.17% | 8.4천 |
|---|
| 2026.08.17 | ₩47,651 | ₩47,785 | ₩47,638 | ₩47,651 | 0.00% | 1.4만 |
|---|
| 2026.08.14 | ₩47,839 | ₩47,839 | ₩47,732 | ₩47,772 | -0.14% | 2.5만 |
|---|
| 2026.08.13 | ₩47,732 | ₩47,812 | ₩47,718 | ₩47,812 | +0.17% | 5.7천 |
|---|
| 2026.08.12 | ₩47,598 | ₩47,624 | ₩47,584 | ₩47,596 | -0.00% | 6.1천 |
|---|
| 2026.08.11 | ₩47,839 | ₩47,839 | ₩47,437 | ₩47,490 | -0.73% | 3.3만 |
|---|
| 2026.08.10 | ₩47,638 | ₩47,651 | ₩47,517 | ₩47,564 | -0.15% | 1.2만 |
|---|
| 2026.08.07 | ₩47,557 | ₩47,598 | ₩47,464 | ₩47,569 | +0.03% | 5.2천 |
|---|
| 2026.08.06 | ₩47,489 | ₩47,489 | ₩47,370 | ₩47,394 | -0.20% | 6.7천 |
|---|
| 2026.08.05 | ₩47,591 | ₩47,591 | ₩47,464 | ₩47,477 | -0.24% | 5천 |
|---|
| 2026.08.04 | ₩47,196 | ₩47,544 | ₩47,196 | ₩47,477 | +0.60% | 6.8천 |
|---|
| 2026.08.03 | ₩46,847 | ₩46,981 | ₩46,834 | ₩46,968 | +0.26% | 1.8만 |
|---|
| 2026.07.31 | ₩46,445 | ₩46,552 | ₩46,110 | ₩46,525 | +0.17% | 8.4천 |
|---|
| 2026.07.30 | ₩46,070 | ₩46,237 | ₩45,949 | ₩46,237 | +0.36% | 4.1천 |
|---|
| 2026.07.29 | ₩45,963 | ₩46,217 | ₩45,721 | ₩45,721 | -0.52% | 1.2만 |
|---|
| 2026.07.28 | ₩46,043 | ₩46,284 | ₩46,030 | ₩46,236 | +0.42% | 4.4천 |
|---|
| 2026.07.27 | ₩46,204 | ₩46,204 | ₩45,989 | ₩46,150 | -0.12% | 6.1천 |
|---|
| 2026.07.24 | ₩46,090 | ₩46,324 | ₩46,056 | ₩46,137 | +0.10% | 1.2만 |
|---|
| 2026.07.23 | ₩46,170 | ₩46,244 | ₩46,003 | ₩46,137 | -0.07% | 4.7만 |
|---|
| 2026.07.22 | ₩46,539 | ₩46,646 | ₩46,512 | ₩46,566 | +0.06% | 2.1만 |
|---|
| 2026.07.21 | ₩46,551 | ₩46,606 | ₩46,512 | ₩46,546 | -0.01% | 6.2천 |
|---|
| 2026.07.20 | ₩46,552 | ₩46,552 | ₩46,267 | ₩46,267 | -0.61% | 8.2천 |
|---|
| 2026.07.17 | ₩46,311 | ₩46,512 | ₩46,311 | ₩46,357 | +0.10% | 4.9만 |
|---|
| 2026.07.16 | ₩46,686 | ₩46,780 | ₩46,458 | ₩46,606 | -0.17% | 7.9천 |
|---|
| 2026.07.15 | ₩46,767 | ₩46,768 | ₩46,626 | ₩46,768 | +0.00% | 9.6천 |
|---|
| 2026.07.14 | ₩46,592 | ₩46,700 | ₩46,592 | ₩46,661 | +0.15% | 3.1만 |
|---|
| 2026.07.13 | ₩46,713 | ₩46,713 | ₩46,525 | ₩46,536 | -0.38% | 8.5천 |
|---|
| 2026.07.10 | ₩46,659 | ₩46,780 | ₩46,646 | ₩46,713 | +0.11% | 1.5만 |
|---|
| 2026.07.09 | ₩46,464 | ₩46,637 | ₩46,464 | ₩46,566 | +0.22% | 2.3만 |
|---|
| 2026.07.08 | ₩46,338 | ₩46,390 | ₩46,137 | ₩46,378 | +0.09% | 8.8천 |
|---|
| 2026.07.07 | ₩46,525 | ₩46,525 | ₩46,445 | ₩46,445 | -0.17% | 1.6만 |
|---|
| 2026.07.06 | ₩46,405 | ₩46,619 | ₩46,405 | ₩46,583 | +0.38% | 2.9천 |
|---|
| 2026.07.02 | ₩46,566 | ₩46,566 | ₩46,144 | ₩46,365 | -0.43% | 1.4만 |
|---|
| 2026.07.01 | ₩46,310 | ₩46,472 | ₩46,217 | ₩46,378 | +0.15% | 3.2만 |
|---|
| 2026.06.30 | ₩46,284 | ₩46,432 | ₩46,257 | ₩46,405 | +0.26% | 1.1만 |
|---|
| 2026.06.29 | ₩46,123 | ₩46,204 | ₩45,989 | ₩46,184 | +0.13% | 8.3천 |
|---|
| 2026.06.26 | ₩45,822 | ₩46,036 | ₩45,822 | ₩45,936 | +0.25% | 12.1만 |
|---|
| 2026.06.25 | ₩45,969 | ₩46,043 | ₩45,842 | ₩45,909 | -0.13% | 1만 |
|---|
| 2026.06.24 | ₩46,097 | ₩46,097 | ₩45,869 | ₩45,976 | -0.26% | 1.4만 |
|---|
| 2026.06.23 | ₩46,070 | ₩46,137 | ₩46,003 | ₩46,004 | -0.14% | 1.7만 |
|---|
| 2026.06.22 | ₩46,391 | ₩46,391 | ₩46,217 | ₩46,217 | -0.38% | 1.6만 |
|---|
| 2026.06.18 | ₩46,224 | ₩46,351 | ₩46,224 | ₩46,330 | +0.23% | 4.9천 |
|---|
| 2026.06.17 | ₩46,257 | ₩46,365 | ₩46,136 | ₩46,136 | -0.26% | 5.7천 |
|---|
| 2026.06.16 | ₩46,405 | ₩46,445 | ₩46,284 | ₩46,284 | -0.26% | 1.3만 |
|---|
| 2026.06.15 | ₩46,378 | ₩46,441 | ₩46,345 | ₩46,378 | 0.00% | 1.2만 |
|---|
| 2026.06.12 | ₩45,976 | ₩46,123 | ₩45,909 | ₩46,077 | +0.22% | 2.5만 |
|---|
| 2026.06.11 | ₩45,681 | ₩45,963 | ₩45,681 | ₩45,960 | +0.61% | 5.8만 |
|---|
| 2026.06.10 | ₩45,896 | ₩45,896 | ₩45,601 | ₩45,641 | -0.55% | 3.7만 |
|---|
| 2026.06.09 | ₩46,190 | ₩46,190 | ₩45,386 | ₩45,906 | -0.62% | 22.8만 |
|---|
| 2026.06.08 | ₩46,177 | ₩46,177 | ₩45,976 | ₩46,030 | -0.32% | 1만 |
|---|
| 2026.06.05 | ₩46,378 | ₩46,378 | ₩45,963 | ₩45,968 | -0.88% | 6.6천 |
|---|
| 2026.06.04 | ₩46,324 | ₩46,445 | ₩46,291 | ₩46,378 | +0.12% | 9.8천 |
|---|
| 2026.06.03 | ₩46,412 | ₩46,412 | ₩46,338 | ₩46,342 | -0.15% | 6.2천 |
|---|
| 2026.06.02 | ₩46,398 | ₩46,472 | ₩46,391 | ₩46,405 | +0.01% | 1.4만 |
|---|
| 2026.06.01 | ₩47,289 | ₩49,474 | ₩46,351 | ₩46,412 | -1.86% | 3.1만 |
|---|
| 2026.05.29 | ₩46,378 | ₩46,391 | ₩46,351 | ₩46,358 | -0.04% | 6.8천 |
|---|
| 2026.05.28 | ₩46,311 | ₩46,338 | ₩46,257 | ₩46,284 | -0.06% | 5.4만 |
|---|
| 2026.05.27 | ₩46,177 | ₩46,298 | ₩46,177 | ₩46,257 | +0.17% | 9만 |
|---|
| 2026.05.26 | ₩46,298 | ₩46,298 | ₩46,217 | ₩46,217 | -0.17% | 1.3만 |
|---|
| 2026.05.22 | ₩46,217 | ₩46,217 | ₩46,184 | ₩46,204 | -0.03% | 6.9천 |
|---|
| 2026.05.21 | ₩46,031 | ₩46,244 | ₩46,003 | ₩46,137 | +0.23% | 1.3만 |
|---|
| 2026.05.20 | ₩45,855 | ₩46,095 | ₩45,855 | ₩46,056 | +0.44% | 1.4만 |
|---|
| 2026.05.19 | ₩45,949 | ₩46,003 | ₩45,869 | ₩45,922 | -0.06% | 10.2만 |
|---|
| 2026.05.18 | ₩46,003 | ₩46,016 | ₩45,896 | ₩45,963 | -0.09% | 10.3만 |
|---|
| 2026.05.15 | ₩45,936 | ₩46,030 | ₩45,936 | ₩46,003 | +0.15% | 7.3천 |
|---|
| 2026.05.14 | ₩46,056 | ₩46,123 | ₩46,018 | ₩46,123 | +0.15% | 4.1천 |
|---|
| 2026.05.13 | ₩45,976 | ₩46,016 | ₩45,822 | ₩45,977 | +0.00% | 1.5만 |
|---|
| 2026.05.12 | ₩45,909 | ₩45,936 | ₩45,815 | ₩45,936 | +0.06% | 8.8천 |
|---|
| 2026.05.11 | ₩45,936 | ₩45,976 | ₩45,815 | ₩45,922 | -0.03% | 9천 |
|---|
| 2026.05.08 | ₩45,922 | ₩45,922 | ₩45,868 | ₩45,897 | -0.06% | 8.4만 |
|---|
| 2026.05.07 | ₩45,829 | ₩45,855 | ₩45,748 | ₩45,778 | -0.11% | 1.1만 |
|---|
| 2026.05.06 | ₩45,775 | ₩45,815 | ₩45,561 | ₩45,775 | 0.00% | 3.4만 |
|---|
| 2026.05.05 | ₩45,641 | ₩45,648 | ₩45,601 | ₩45,628 | -0.03% | 2.7천 |
|---|
| 2026.05.04 | ₩45,574 | ₩45,574 | ₩45,427 | ₩45,471 | -0.23% | 1만 |
|---|
| 2026.05.01 | ₩45,587 | ₩45,641 | ₩45,534 | ₩45,543 | -0.10% | 1만 |
|---|
| 2026.04.30 | ₩45,252 | ₩45,520 | ₩45,172 | ₩45,491 | +0.53% | 5.7만 |
|---|
| 2026.04.29 | ₩45,105 | ₩45,212 | ₩45,100 | ₩45,172 | +0.15% | 4.1천 |
|---|
| 2026.04.28 | ₩45,185 | ₩45,212 | ₩45,125 | ₩45,172 | -0.03% | 7.2천 |
|---|
| 2026.04.27 | ₩45,279 | ₩45,319 | ₩45,212 | ₩45,319 | +0.09% | 1.4만 |
|---|
| 2026.04.24 | ₩45,105 | ₩45,266 | ₩45,105 | ₩45,259 | +0.34% | 4.3천 |
|---|
| 2026.04.23 | ₩45,092 | ₩45,189 | ₩44,877 | ₩45,105 | +0.03% | 1.2만 |
|---|
| 2026.04.22 | ₩45,092 | ₩45,152 | ₩44,998 | ₩45,152 | +0.13% | 4.5만 |
|---|
| 2026.04.21 | ₩44,984 | ₩45,011 | ₩44,871 | ₩44,871 | -0.25% | 7.9만 |
|---|
| 2026.04.20 | ₩45,025 | ₩45,092 | ₩44,944 | ₩45,011 | -0.03% | 1.6만 |
|---|
| 2026.04.17 | ₩44,931 | ₩45,165 | ₩44,931 | ₩45,065 | +0.30% | 7.8천 |
|---|
| 2026.04.16 | ₩44,783 | ₩44,837 | ₩44,676 | ₩44,810 | +0.06% | 3.6천 |
|---|
| 2026.04.15 | ₩44,502 | ₩44,754 | ₩44,502 | ₩44,753 | +0.56% | 7.2천 |
|---|
| 2026.04.14 | ₩44,368 | ₩44,529 | ₩44,368 | ₩44,515 | +0.33% | 1.7만 |
|---|
| 2026.04.13 | ₩43,859 | ₩44,180 | ₩43,859 | ₩44,180 | +0.73% | 6.2만 |
|---|
| 2026.04.10 | ₩44,033 | ₩44,060 | ₩43,899 | ₩43,912 | -0.27% | 2.3만 |
|---|
| 2026.04.09 | ₩43,819 | ₩44,046 | ₩43,799 | ₩43,993 | +0.40% | 4만 |
|---|
| 2026.04.08 | ₩43,819 | ₩43,872 | ₩43,725 | ₩43,872 | +0.12% | 9.2천 |
|---|
| 2026.04.07 | ₩43,108 | ₩43,263 | ₩43,068 | ₩43,263 | +0.36% | 1.5만 |
|---|
| 2026.04.06 | ₩43,189 | ₩43,229 | ₩43,149 | ₩43,216 | +0.06% | 3.9천 |
|---|
| 2026.04.02 | ₩42,787 | ₩43,149 | ₩42,760 | ₩43,149 | +0.85% | 2.2만 |
|---|
| 2026.04.01 | ₩43,068 | ₩43,189 | ₩43,041 | ₩43,068 | 0.00% | 7.5만 |
|---|
| 2026.03.31 | ₩42,800 | ₩42,934 | ₩42,586 | ₩42,934 | +0.31% | 1.2만 |
|---|
| 2026.03.30 | ₩42,586 | ₩42,613 | ₩42,440 | ₩42,484 | -0.24% | 1.1만 |
|---|
| 2026.03.27 | ₩42,827 | ₩42,827 | ₩42,532 | ₩42,609 | -0.51% | 6.7천 |
|---|
| 2026.03.26 | ₩43,229 | ₩43,229 | ₩42,733 | ₩42,894 | -0.77% | 2.7만 |
|---|
| 2026.03.25 | ₩43,338 | ₩43,430 | ₩43,283 | ₩43,326 | -0.03% | 9.1천 |
|---|
| 2026.03.24 | ₩43,108 | ₩43,335 | ₩43,108 | ₩43,175 | +0.16% | 6.7천 |
|---|
| 2026.03.23 | ₩43,464 | ₩43,464 | ₩43,283 | ₩43,296 | -0.39% | 9.4천 |
|---|
| 2026.03.20 | ₩43,209 | ₩43,296 | ₩42,988 | ₩43,096 | -0.26% | 1.2만 |
|---|
| 2026.03.19 | ₩43,269 | ₩43,447 | ₩43,269 | ₩43,403 | +0.31% | 3만 |
|---|
| 2026.03.18 | ₩43,744 | ₩43,772 | ₩43,532 | ₩43,532 | -0.48% | 4.5천 |
|---|
| 2026.03.17 | ₩43,886 | ₩44,033 | ₩43,832 | ₩43,912 | +0.06% | 6.8만 |
|---|
| 2026.03.16 | ₩43,899 | ₩43,953 | ₩43,604 | ₩43,604 | -0.67% | 11.9만 |
|---|
| 2026.03.13 | ₩43,899 | ₩43,912 | ₩43,631 | ₩43,631 | -0.61% | 8.2천 |
|---|
| 2026.03.12 | ₩43,819 | ₩43,993 | ₩43,808 | ₩43,808 | -0.02% | 4.2천 |
|---|
| 2026.03.11 | ₩44,241 | ₩44,241 | ₩44,127 | ₩44,219 | -0.05% | 2.3천 |
|---|
| 2026.03.10 | ₩44,194 | ₩44,475 | ₩44,194 | ₩44,288 | +0.21% | 5.9천 |
|---|
| 2026.03.09 | ₩43,765 | ₩44,288 | ₩43,685 | ₩44,288 | +1.19% | 6.7천 |
|---|
| 2026.03.06 | ₩44,087 | ₩44,234 | ₩43,979 | ₩44,087 | 0.00% | 3.5만 |
|---|
| 2026.03.05 | ₩44,557 | ₩44,557 | ₩44,247 | ₩44,408 | -0.33% | 1.9만 |
|---|
| 2026.03.04 | ₩44,556 | ₩44,743 | ₩44,521 | ₩44,596 | +0.09% | 2.6천 |
|---|
| 2026.03.03 | ₩44,180 | ₩44,462 | ₩44,046 | ₩44,387 | +0.47% | 4.7천 |
|---|
| 2026.03.02 | ₩44,502 | ₩44,703 | ₩44,502 | ₩44,703 | +0.45% | 6.9천 |
|---|
| 2026.02.27 | ₩44,509 | ₩44,783 | ₩44,475 | ₩44,703 | +0.44% | 1.8만 |
|---|
| 2026.02.26 | ₩44,877 | ₩44,877 | ₩44,596 | ₩44,810 | -0.15% | 4천 |
|---|
| 2026.02.25 | ₩44,824 | ₩44,998 | ₩44,824 | ₩44,991 | +0.37% | 6.8천 |
|---|
| 2026.02.24 | ₩44,355 | ₩44,703 | ₩44,355 | ₩44,649 | +0.66% | 6.6천 |
|---|
| 2026.02.23 | ₩44,757 | ₩44,837 | ₩44,328 | ₩44,475 | -0.63% | 1.2만 |
|---|
| 2026.02.20 | ₩44,542 | ₩44,824 | ₩44,542 | ₩44,797 | +0.57% | 2.8만 |
|---|
| 2026.02.19 | ₩44,596 | ₩44,609 | ₩44,462 | ₩44,552 | -0.10% | 9.1천 |
|---|
| 2026.02.18 | ₩44,757 | ₩44,797 | ₩44,623 | ₩44,623 | -0.30% | 1.7만 |
|---|
| 2026.02.17 | ₩44,435 | ₩44,576 | ₩44,194 | ₩44,422 | -0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩44,435 | ₩44,643 | ₩44,314 | ₩44,395 | -0.09% | 1만 |
|---|
| 2026.02.12 | ₩45,092 | ₩45,092 | ₩44,436 | ₩44,436 | -1.45% | 8.1천 |
|---|
| 2026.02.11 | ₩45,051 | ₩45,051 | ₩44,864 | ₩44,971 | -0.18% | 1.9만 |
|---|
| 2026.02.10 | ₩45,118 | ₩45,118 | ₩44,926 | ₩44,926 | -0.43% | 1.4만 |
|---|
| 2026.02.09 | ₩44,864 | ₩45,078 | ₩44,850 | ₩45,065 | +0.45% | 1.2만 |
|---|
| 2026.02.06 | ₩44,582 | ₩44,917 | ₩44,582 | ₩44,917 | +0.75% | 1.5만 |
|---|
| 2026.02.05 | ₩44,623 | ₩44,623 | ₩44,174 | ₩44,247 | -0.84% | 2.8만 |
|---|
| 2026.02.04 | ₩44,904 | ₩44,904 | ₩44,529 | ₩44,609 | -0.66% | 3.8만 |
|---|
| 2026.02.03 | ₩45,072 | ₩45,072 | ₩44,582 | ₩44,770 | -0.67% | 1.5만 |
|---|
| 2026.02.02 | ₩45,092 | ₩45,118 | ₩45,074 | ₩45,074 | -0.04% | 1천 |
|---|
| 2026.01.30 | ₩42,881 | ₩44,958 | ₩42,881 | ₩44,837 | +4.56% | 6.9천 |
|---|
| 2026.01.29 | ₩45,011 | ₩45,011 | ₩44,676 | ₩44,958 | -0.12% | 2만 |
|---|
| 2026.01.28 | ₩45,038 | ₩45,066 | ₩44,971 | ₩45,025 | -0.03% | 1.4만 |
|---|
| 2026.01.27 | ₩45,038 | ₩45,105 | ₩45,011 | ₩45,045 | +0.01% | 1.3만 |
|---|
| 2026.01.26 | ₩44,703 | ₩44,984 | ₩44,703 | ₩44,877 | +0.39% | 1.2만 |
|---|
| 2026.01.23 | ₩44,623 | ₩44,810 | ₩44,623 | ₩44,703 | +0.18% | 3.2만 |
|---|
| 2026.01.22 | ₩44,757 | ₩44,804 | ₩44,596 | ₩44,699 | -0.13% | 7.8천 |
|---|
| 2026.01.21 | ₩44,234 | ₩44,623 | ₩44,207 | ₩44,522 | +0.65% | 5.6만 |
|---|
| 2026.01.20 | ₩44,422 | ₩44,529 | ₩44,159 | ₩44,159 | -0.59% | 2.1만 |
|---|
| 2026.01.16 | ₩44,998 | ₩44,998 | ₩44,757 | ₩44,837 | -0.36% | 1.1만 |
|---|
| 2026.01.15 | ₩44,931 | ₩45,038 | ₩44,824 | ₩44,824 | -0.24% | 1.7만 |
|---|
| 2026.01.14 | ₩44,797 | ₩44,817 | ₩44,582 | ₩44,730 | -0.15% | 2만 |
|---|
| 2026.01.13 | ₩45,025 | ₩45,025 | ₩44,850 | ₩44,916 | -0.24% | 9.3천 |
|---|
| 2026.01.12 | ₩44,931 | ₩45,038 | ₩44,877 | ₩45,029 | +0.22% | 3.9천 |
|---|
| 2026.01.09 | ₩44,824 | ₩45,025 | ₩44,797 | ₩44,968 | +0.32% | 1.4만 |
|---|
| 2026.01.08 | ₩44,730 | ₩44,766 | ₩44,663 | ₩44,690 | -0.09% | 3.4만 |
|---|
| 2026.01.07 | ₩44,783 | ₩44,904 | ₩44,690 | ₩44,690 | -0.21% | 1.5천 |
|---|
| 2026.01.06 | ₩44,623 | ₩44,877 | ₩44,623 | ₩44,797 | +0.39% | 1만 |
|---|
| 2026.01.05 | ₩44,623 | ₩44,690 | ₩44,556 | ₩44,556 | -0.15% | 1.7만 |
|---|
| 2026.01.02 | ₩44,582 | ₩44,596 | ₩44,261 | ₩44,368 | -0.48% | 2.7만 |
|---|
| 2025.12.31 | ₩44,609 | ₩44,623 | ₩44,301 | ₩44,314 | -0.66% | 4.2만 |
|---|
| 2025.12.30 | ₩44,675 | ₩44,716 | ₩44,609 | ₩44,609 | -0.15% | 1.3만 |
|---|
| 2025.12.29 | ₩44,716 | ₩44,730 | ₩44,636 | ₩44,649 | -0.15% | 1.2만 |
|---|
| 2025.12.26 | ₩44,904 | ₩44,904 | ₩44,797 | ₩44,877 | -0.06% | 1.2만 |
|---|
| 2025.12.24 | ₩44,743 | ₩44,864 | ₩44,743 | ₩44,841 | +0.22% | 3.6천 |
|---|
| 2025.12.23 | ₩44,515 | ₩44,743 | ₩44,502 | ₩44,690 | +0.39% | 5.8천 |
|---|
| 2025.12.22 | ₩45,038 | ₩45,109 | ₩44,998 | ₩45,051 | +0.03% | 2만 |
|---|
| 2025.12.19 | ₩44,730 | ₩44,904 | ₩44,730 | ₩44,853 | +0.28% | 4.3만 |
|---|
| 2025.12.18 | ₩44,636 | ₩44,743 | ₩44,489 | ₩44,529 | -0.24% | 1.1만 |
|---|
| 2025.12.17 | ₩44,690 | ₩44,743 | ₩44,281 | ₩44,301 | -0.87% | 2.8만 |
|---|
| 2025.12.16 | ₩44,730 | ₩44,757 | ₩44,542 | ₩44,727 | -0.01% | 4.7천 |
|---|
| 2025.12.15 | ₩45,051 | ₩45,051 | ₩44,730 | ₩44,797 | -0.57% | 1.6만 |
|---|
| 2025.12.12 | ₩45,185 | ₩45,185 | ₩44,722 | ₩44,797 | -0.86% | 1만 |
|---|
| 2025.12.11 | ₩44,958 | ₩45,226 | ₩44,876 | ₩45,212 | +0.57% | 1.3만 |
|---|
| 2025.12.10 | ₩44,770 | ₩45,172 | ₩44,770 | ₩45,065 | +0.66% | 1.4만 |
|---|
| 2025.12.09 | ₩44,904 | ₩44,998 | ₩44,824 | ₩44,824 | -0.18% | 3.1천 |
|---|
| 2025.12.08 | ₩45,051 | ₩45,051 | ₩44,797 | ₩44,917 | -0.30% | 9.7천 |
|---|
| 2025.12.05 | ₩45,051 | ₩45,132 | ₩44,984 | ₩45,038 | -0.03% | 1.4만 |
|---|
| 2025.12.04 | ₩44,904 | ₩44,984 | ₩44,837 | ₩44,904 | 0.00% | 2만 |
|---|
| 2025.12.03 | ₩44,810 | ₩45,078 | ₩44,743 | ₩44,944 | +0.30% | 10.6만 |
|---|
| 2025.12.02 | ₩44,810 | ₩44,904 | ₩44,682 | ₩44,783 | -0.06% | 6.7만 |
|---|
| 2025.12.01 | ₩44,690 | ₩44,829 | ₩44,676 | ₩44,708 | +0.04% | 2.1만 |
|---|
| 2025.11.28 | ₩44,730 | ₩44,837 | ₩44,730 | ₩44,837 | +0.24% | 1.2천 |
|---|
| 2025.11.26 | ₩44,561 | ₩44,757 | ₩44,552 | ₩44,690 | +0.29% | 7.2천 |
|---|
| 2025.11.25 | ₩44,020 | ₩44,475 | ₩43,939 | ₩44,447 | +0.97% | 3.1만 |
|---|
| 2025.11.24 | ₩43,872 | ₩44,221 | ₩43,866 | ₩44,140 | +0.61% | 2.6만 |
|---|
| 2025.11.21 | ₩43,524 | ₩43,859 | ₩43,315 | ₩43,627 | +0.24% | 4.3천 |
|---|
| 2025.11.20 | ₩44,361 | ₩44,448 | ₩43,406 | ₩43,419 | -2.12% | 5.5만 |
|---|
| 2025.11.19 | ₩43,792 | ₩43,953 | ₩43,752 | ₩43,851 | +0.13% | 5.3천 |
|---|
| 2025.11.18 | ₩43,725 | ₩43,899 | ₩43,577 | ₩43,711 | -0.03% | 7.8천 |
|---|
| 2025.11.17 | ₩44,180 | ₩44,314 | ₩43,819 | ₩43,918 | -0.59% | 9.6천 |
|---|
| 2025.11.14 | ₩43,993 | ₩44,410 | ₩43,912 | ₩44,180 | +0.43% | 2.3만 |
|---|
| 2025.11.13 | ₩44,649 | ₩44,663 | ₩44,274 | ₩44,301 | -0.78% | 18.3만 |
|---|
| 2025.11.12 | ₩44,797 | ₩44,797 | ₩44,676 | ₩44,770 | -0.06% | 1.6만 |
|---|
| 2025.11.11 | ₩44,502 | ₩44,730 | ₩44,502 | ₩44,690 | +0.42% | 9.1천 |
|---|
| 2025.11.10 | ₩44,529 | ₩44,683 | ₩44,395 | ₩44,651 | +0.27% | 2.7만 |
|---|
| 2025.11.07 | ₩43,963 | ₩44,148 | ₩43,778 | ₩44,148 | +0.42% | 6만 |
|---|
| 2025.11.06 | ₩44,475 | ₩44,475 | ₩44,140 | ₩44,194 | -0.63% | 1.1만 |
|---|
| 2025.11.05 | ₩44,448 | ₩44,609 | ₩44,408 | ₩44,485 | +0.08% | 1.1만 |
|---|
| 2025.11.04 | ₩44,479 | ₩44,542 | ₩44,357 | ₩44,357 | -0.27% | 6.4천 |
|---|
| 2025.11.03 | ₩44,636 | ₩44,730 | ₩44,636 | ₩44,663 | +0.06% | 6.8천 |
|---|
| 2025.10.31 | ₩44,663 | ₩44,676 | ₩44,515 | ₩44,623 | -0.09% | 9천 |
|---|
| 2025.10.30 | ₩44,569 | ₩44,703 | ₩44,462 | ₩44,462 | -0.24% | 1.6만 |
|---|
| 2025.10.29 | ₩44,663 | ₩44,797 | ₩44,623 | ₩44,700 | +0.08% | 1.8만 |
|---|
| 2025.10.28 | ₩44,690 | ₩44,783 | ₩44,676 | ₩44,743 | +0.12% | 9천 |
|---|
| 2025.10.27 | ₩44,636 | ₩44,684 | ₩44,623 | ₩44,684 | +0.11% | 5.1천 |
|---|
| 2025.10.24 | ₩44,422 | ₩44,448 | ₩44,127 | ₩44,355 | -0.15% | 1.2만 |
|---|
| 2025.10.23 | ₩44,013 | ₩44,184 | ₩43,979 | ₩44,100 | +0.20% | 6.8천 |
|---|
| 2025.10.22 | ₩44,140 | ₩44,140 | ₩43,772 | ₩43,949 | -0.43% | 1.6만 |
|---|
| 2025.10.21 | ₩44,046 | ₩44,180 | ₩43,819 | ₩43,819 | -0.52% | 7천 |
|---|
| 2025.10.20 | ₩43,979 | ₩44,154 | ₩43,979 | ₩44,140 | +0.37% | 7천 |
|---|
| 2025.10.17 | ₩43,564 | ₩43,872 | ₩43,564 | ₩43,778 | +0.49% | 1.2만 |
|---|
| 2025.10.16 | ₩43,903 | ₩43,966 | ₩43,602 | ₩43,679 | -0.51% | 5.1천 |
|---|
| 2025.10.15 | ₩43,912 | ₩44,020 | ₩43,608 | ₩43,801 | -0.25% | 3.6만 |
|---|
| 2025.10.14 | ₩43,524 | ₩43,858 | ₩43,524 | ₩43,699 | +0.40% | 19만 |
|---|
| 2025.10.13 | ₩43,618 | ₩43,819 | ₩43,618 | ₩43,711 | +0.22% | 4만 |
|---|
| 2025.10.10 | ₩44,154 | ₩44,154 | ₩43,352 | ₩43,352 | -1.81% | 2만 |
|---|