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 | ₩47,953 | ₩48,195 | ₩47,953 | ₩48,130 | +0.37% | 6.6천 |
| 2026.10.08 | ₩47,994 | ₩47,994 | ₩47,860 | ₩47,936 | -0.12% | 3.6만 |
| 2026.10.07 | ₩47,893 | ₩48,088 | ₩47,893 | ₩48,020 | +0.27% | 6.2천 |
| 2026.10.06 | ₩48,181 | ₩48,208 | ₩48,061 | ₩48,128 | -0.11% | 4만 |
| 2026.10.05 | ₩47,806 | ₩48,020 | ₩47,806 | ₩47,917 | +0.23% | 16.1만 |
| 2026.10.02 | ₩47,833 | ₩47,833 | ₩47,658 | ₩47,725 | -0.22% | 8천 |
| 2026.10.01 | ₩47,350 | ₩47,565 | ₩47,290 | ₩47,473 | +0.26% | 7.4만 |
| 2026.09.30 | ₩47,511 | ₩47,752 | ₩47,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,460 |
| -0.11% |
| 1만 |
| 2026.09.29 | ₩47,524 | ₩47,559 | ₩47,430 | ₩47,524 | 0.00% | 1.2만 |
|---|
| 2026.09.28 | ₩47,672 | ₩47,725 | ₩47,551 | ₩47,551 | -0.25% | 2.4만 |
|---|
| 2026.09.25 | ₩47,779 | ₩47,873 | ₩47,645 | ₩47,873 | +0.20% | 1.1만 |
|---|
| 2026.09.24 | ₩47,558 | ₩47,699 | ₩47,484 | ₩47,672 | +0.24% | 1.1만 |
|---|
| 2026.09.23 | ₩47,793 | ₩47,793 | ₩47,645 | ₩47,645 | -0.31% | 2.6만 |
|---|
| 2026.09.22 | ₩47,947 | ₩47,994 | ₩47,900 | ₩47,953 | +0.01% | 2.8만 |
|---|
| 2026.09.21 | ₩47,846 | ₩47,980 | ₩47,846 | ₩47,873 | +0.06% | 3.8천 |
|---|
| 2026.09.18 | ₩47,350 | ₩47,388 | ₩47,229 | ₩47,388 | +0.08% | 5.8천 |
|---|
| 2026.09.17 | ₩47,229 | ₩47,363 | ₩47,189 | ₩47,350 | +0.26% | 1.4만 |
|---|
| 2026.09.16 | ₩47,215 | ₩47,215 | ₩46,840 | ₩46,948 | -0.57% | 3.4천 |
|---|
| 2026.09.15 | ₩47,095 | ₩47,122 | ₩47,063 | ₩47,109 | +0.03% | 3.6천 |
|---|
| 2026.09.14 | ₩47,129 | ₩47,363 | ₩47,129 | ₩47,270 | +0.30% | 1.9만 |
|---|
| 2026.09.11 | ₩47,498 | ₩47,511 | ₩47,404 | ₩47,430 | -0.14% | 5.3만 |
|---|
| 2026.09.10 | ₩47,115 | ₩47,189 | ₩47,115 | ₩47,135 | +0.04% | 2천 |
|---|
| 2026.09.09 | ₩47,402 | ₩47,402 | ₩47,276 | ₩47,337 | -0.14% | 1.1만 |
|---|
| 2026.09.08 | ₩47,149 | ₩47,518 | ₩47,149 | ₩47,417 | +0.57% | 11.2만 |
|---|
| 2026.09.04 | ₩47,699 | ₩47,699 | ₩47,544 | ₩47,624 | -0.16% | 1.2만 |
|---|
| 2026.09.03 | ₩47,585 | ₩47,759 | ₩47,585 | ₩47,711 | +0.26% | 3.9천 |
|---|
| 2026.09.02 | ₩47,243 | ₩47,424 | ₩47,216 | ₩47,392 | +0.32% | 1.4만 |
|---|
| 2026.09.01 | ₩47,263 | ₩47,363 | ₩47,149 | ₩47,217 | -0.10% | 1.6만 |
|---|
| 2026.08.31 | ₩47,363 | ₩47,479 | ₩47,350 | ₩47,479 | +0.24% | 7.4천 |
|---|
| 2026.08.28 | ₩47,544 | ₩47,605 | ₩47,531 | ₩47,605 | +0.13% | 2.5천 |
|---|
| 2026.08.27 | ₩47,524 | ₩47,699 | ₩47,491 | ₩47,632 | +0.23% | 1.2만 |
|---|
| 2026.08.26 | ₩47,343 | ₩47,424 | ₩47,343 | ₩47,392 | +0.10% | 6천 |
|---|
| 2026.08.25 | ₩47,377 | ₩47,390 | ₩47,316 | ₩47,390 | +0.03% | 7천 |
|---|
| 2026.08.24 | ₩47,189 | ₩47,322 | ₩46,961 | ₩47,256 | +0.14% | 16.1만 |
|---|
| 2026.08.21 | ₩47,283 | ₩47,416 | ₩47,283 | ₩47,362 | +0.17% | 7.4천 |
|---|
| 2026.08.20 | ₩47,416 | ₩47,417 | ₩47,220 | ₩47,220 | -0.41% | 9.7천 |
|---|
| 2026.08.19 | ₩47,563 | ₩47,632 | ₩47,498 | ₩47,498 | -0.14% | 8.9천 |
|---|
| 2026.08.18 | ₩47,524 | ₩47,524 | ₩47,444 | ₩47,444 | -0.17% | 8.4천 |
|---|
| 2026.08.17 | ₩47,685 | ₩47,819 | ₩47,672 | ₩47,685 | 0.00% | 1.4만 |
|---|
| 2026.08.14 | ₩47,873 | ₩47,873 | ₩47,766 | ₩47,806 | -0.14% | 2.5만 |
|---|
| 2026.08.13 | ₩47,766 | ₩47,846 | ₩47,752 | ₩47,846 | +0.17% | 5.7천 |
|---|
| 2026.08.12 | ₩47,632 | ₩47,658 | ₩47,618 | ₩47,630 | -0.00% | 6.1천 |
|---|
| 2026.08.11 | ₩47,873 | ₩47,873 | ₩47,471 | ₩47,524 | -0.73% | 3.3만 |
|---|
| 2026.08.10 | ₩47,672 | ₩47,685 | ₩47,551 | ₩47,598 | -0.15% | 1.2만 |
|---|
| 2026.08.07 | ₩47,591 | ₩47,632 | ₩47,498 | ₩47,603 | +0.03% | 5.2천 |
|---|
| 2026.08.06 | ₩47,523 | ₩47,523 | ₩47,404 | ₩47,428 | -0.20% | 6.7천 |
|---|
| 2026.08.05 | ₩47,625 | ₩47,625 | ₩47,498 | ₩47,511 | -0.24% | 5천 |
|---|
| 2026.08.04 | ₩47,229 | ₩47,578 | ₩47,229 | ₩47,511 | +0.60% | 6.8천 |
|---|
| 2026.08.03 | ₩46,881 | ₩47,015 | ₩46,867 | ₩47,001 | +0.26% | 1.8만 |
|---|
| 2026.07.31 | ₩46,478 | ₩46,586 | ₩46,143 | ₩46,559 | +0.17% | 8.4천 |
|---|
| 2026.07.30 | ₩46,103 | ₩46,271 | ₩45,982 | ₩46,271 | +0.36% | 4.1천 |
|---|
| 2026.07.29 | ₩45,996 | ₩46,250 | ₩45,754 | ₩45,754 | -0.52% | 1.2만 |
|---|
| 2026.07.28 | ₩46,076 | ₩46,317 | ₩46,063 | ₩46,269 | +0.42% | 4.4천 |
|---|
| 2026.07.27 | ₩46,237 | ₩46,237 | ₩46,022 | ₩46,183 | -0.12% | 6.1천 |
|---|
| 2026.07.24 | ₩46,123 | ₩46,358 | ₩46,089 | ₩46,170 | +0.10% | 1.2만 |
|---|
| 2026.07.23 | ₩46,203 | ₩46,277 | ₩46,036 | ₩46,170 | -0.07% | 4.7만 |
|---|
| 2026.07.22 | ₩46,572 | ₩46,680 | ₩46,545 | ₩46,599 | +0.06% | 2.1만 |
|---|
| 2026.07.21 | ₩46,584 | ₩46,639 | ₩46,545 | ₩46,579 | -0.01% | 6.2천 |
|---|
| 2026.07.20 | ₩46,586 | ₩46,586 | ₩46,300 | ₩46,300 | -0.61% | 8.2천 |
|---|
| 2026.07.17 | ₩46,344 | ₩46,545 | ₩46,344 | ₩46,390 | +0.10% | 4.9만 |
|---|
| 2026.07.16 | ₩46,720 | ₩46,814 | ₩46,492 | ₩46,639 | -0.17% | 7.9천 |
|---|
| 2026.07.15 | ₩46,800 | ₩46,802 | ₩46,659 | ₩46,802 | +0.00% | 9.6천 |
|---|
| 2026.07.14 | ₩46,626 | ₩46,733 | ₩46,626 | ₩46,694 | +0.15% | 3.1만 |
|---|
| 2026.07.13 | ₩46,747 | ₩46,747 | ₩46,559 | ₩46,570 | -0.38% | 8.5천 |
|---|
| 2026.07.10 | ₩46,693 | ₩46,814 | ₩46,680 | ₩46,747 | +0.11% | 1.5만 |
|---|
| 2026.07.09 | ₩46,497 | ₩46,670 | ₩46,497 | ₩46,599 | +0.22% | 2.3만 |
|---|
| 2026.07.08 | ₩46,371 | ₩46,423 | ₩46,170 | ₩46,411 | +0.09% | 8.8천 |
|---|
| 2026.07.07 | ₩46,559 | ₩46,559 | ₩46,478 | ₩46,478 | -0.17% | 1.6만 |
|---|
| 2026.07.06 | ₩46,438 | ₩46,653 | ₩46,438 | ₩46,616 | +0.38% | 2.9천 |
|---|
| 2026.07.02 | ₩46,599 | ₩46,599 | ₩46,177 | ₩46,398 | -0.43% | 1.4만 |
|---|
| 2026.07.01 | ₩46,343 | ₩46,505 | ₩46,250 | ₩46,411 | +0.15% | 3.2만 |
|---|
| 2026.06.30 | ₩46,317 | ₩46,465 | ₩46,291 | ₩46,438 | +0.26% | 1.1만 |
|---|
| 2026.06.29 | ₩46,157 | ₩46,237 | ₩46,022 | ₩46,217 | +0.13% | 8.3천 |
|---|
| 2026.06.26 | ₩45,855 | ₩46,069 | ₩45,855 | ₩45,969 | +0.25% | 12.1만 |
|---|
| 2026.06.25 | ₩46,002 | ₩46,076 | ₩45,875 | ₩45,942 | -0.13% | 1만 |
|---|
| 2026.06.24 | ₩46,130 | ₩46,130 | ₩45,902 | ₩46,009 | -0.26% | 1.4만 |
|---|
| 2026.06.23 | ₩46,103 | ₩46,170 | ₩46,036 | ₩46,037 | -0.14% | 1.7만 |
|---|
| 2026.06.22 | ₩46,425 | ₩46,425 | ₩46,250 | ₩46,250 | -0.38% | 1.6만 |
|---|
| 2026.06.18 | ₩46,257 | ₩46,384 | ₩46,257 | ₩46,363 | +0.23% | 4.9천 |
|---|
| 2026.06.17 | ₩46,291 | ₩46,398 | ₩46,169 | ₩46,169 | -0.26% | 5.7천 |
|---|
| 2026.06.16 | ₩46,438 | ₩46,478 | ₩46,317 | ₩46,317 | -0.26% | 1.3만 |
|---|
| 2026.06.15 | ₩46,411 | ₩46,474 | ₩46,378 | ₩46,411 | 0.00% | 1.2만 |
|---|
| 2026.06.12 | ₩46,009 | ₩46,157 | ₩45,942 | ₩46,110 | +0.22% | 2.5만 |
|---|
| 2026.06.11 | ₩45,714 | ₩45,996 | ₩45,714 | ₩45,993 | +0.61% | 5.8만 |
|---|
| 2026.06.10 | ₩45,929 | ₩45,929 | ₩45,634 | ₩45,674 | -0.55% | 3.7만 |
|---|
| 2026.06.09 | ₩46,224 | ₩46,224 | ₩45,419 | ₩45,939 | -0.62% | 22.8만 |
|---|
| 2026.06.08 | ₩46,210 | ₩46,210 | ₩46,009 | ₩46,063 | -0.32% | 1만 |
|---|
| 2026.06.05 | ₩46,411 | ₩46,411 | ₩45,996 | ₩46,001 | -0.88% | 6.6천 |
|---|
| 2026.06.04 | ₩46,358 | ₩46,478 | ₩46,324 | ₩46,411 | +0.12% | 9.8천 |
|---|
| 2026.06.03 | ₩46,445 | ₩46,445 | ₩46,371 | ₩46,375 | -0.15% | 6.2천 |
|---|
| 2026.06.02 | ₩46,431 | ₩46,505 | ₩46,425 | ₩46,438 | +0.01% | 1.4만 |
|---|
| 2026.06.01 | ₩47,323 | ₩49,509 | ₩46,384 | ₩46,445 | -1.86% | 3.1만 |
|---|
| 2026.05.29 | ₩46,411 | ₩46,425 | ₩46,384 | ₩46,391 | -0.04% | 6.8천 |
|---|
| 2026.05.28 | ₩46,344 | ₩46,371 | ₩46,291 | ₩46,317 | -0.06% | 5.4만 |
|---|
| 2026.05.27 | ₩46,210 | ₩46,331 | ₩46,210 | ₩46,291 | +0.17% | 9만 |
|---|
| 2026.05.26 | ₩46,331 | ₩46,331 | ₩46,250 | ₩46,250 | -0.17% | 1.3만 |
|---|
| 2026.05.22 | ₩46,250 | ₩46,250 | ₩46,217 | ₩46,237 | -0.03% | 6.9천 |
|---|
| 2026.05.21 | ₩46,064 | ₩46,277 | ₩46,036 | ₩46,170 | +0.23% | 1.3만 |
|---|
| 2026.05.20 | ₩45,888 | ₩46,128 | ₩45,888 | ₩46,089 | +0.44% | 1.4만 |
|---|
| 2026.05.19 | ₩45,982 | ₩46,036 | ₩45,902 | ₩45,955 | -0.06% | 10.2만 |
|---|
| 2026.05.18 | ₩46,036 | ₩46,049 | ₩45,929 | ₩45,996 | -0.09% | 10.3만 |
|---|
| 2026.05.15 | ₩45,969 | ₩46,063 | ₩45,969 | ₩46,036 | +0.15% | 7.3천 |
|---|
| 2026.05.14 | ₩46,089 | ₩46,157 | ₩46,051 | ₩46,157 | +0.15% | 4.1천 |
|---|
| 2026.05.13 | ₩46,009 | ₩46,049 | ₩45,855 | ₩46,010 | +0.00% | 1.5만 |
|---|
| 2026.05.12 | ₩45,942 | ₩45,969 | ₩45,848 | ₩45,969 | +0.06% | 8.8천 |
|---|
| 2026.05.11 | ₩45,969 | ₩46,009 | ₩45,848 | ₩45,955 | -0.03% | 9천 |
|---|
| 2026.05.08 | ₩45,955 | ₩45,955 | ₩45,900 | ₩45,930 | -0.06% | 8.4만 |
|---|
| 2026.05.07 | ₩45,862 | ₩45,888 | ₩45,781 | ₩45,811 | -0.11% | 1.1만 |
|---|
| 2026.05.06 | ₩45,808 | ₩45,848 | ₩45,593 | ₩45,808 | 0.00% | 3.4만 |
|---|
| 2026.05.05 | ₩45,674 | ₩45,680 | ₩45,634 | ₩45,660 | -0.03% | 2.7천 |
|---|
| 2026.05.04 | ₩45,607 | ₩45,607 | ₩45,459 | ₩45,503 | -0.23% | 1만 |
|---|
| 2026.05.01 | ₩45,620 | ₩45,674 | ₩45,566 | ₩45,576 | -0.10% | 1만 |
|---|
| 2026.04.30 | ₩45,285 | ₩45,553 | ₩45,204 | ₩45,524 | +0.53% | 5.7만 |
|---|
| 2026.04.29 | ₩45,137 | ₩45,245 | ₩45,132 | ₩45,204 | +0.15% | 4.1천 |
|---|
| 2026.04.28 | ₩45,218 | ₩45,245 | ₩45,158 | ₩45,204 | -0.03% | 7.2천 |
|---|
| 2026.04.27 | ₩45,312 | ₩45,352 | ₩45,245 | ₩45,352 | +0.09% | 1.4만 |
|---|
| 2026.04.24 | ₩45,137 | ₩45,298 | ₩45,137 | ₩45,292 | +0.34% | 4.3천 |
|---|
| 2026.04.23 | ₩45,124 | ₩45,222 | ₩44,909 | ₩45,137 | +0.03% | 1.2만 |
|---|
| 2026.04.22 | ₩45,124 | ₩45,184 | ₩45,030 | ₩45,184 | +0.13% | 4.5만 |
|---|
| 2026.04.21 | ₩45,017 | ₩45,044 | ₩44,903 | ₩44,903 | -0.25% | 7.9만 |
|---|
| 2026.04.20 | ₩45,057 | ₩45,124 | ₩44,976 | ₩45,044 | -0.03% | 1.6만 |
|---|
| 2026.04.17 | ₩44,963 | ₩45,198 | ₩44,963 | ₩45,097 | +0.30% | 7.8천 |
|---|
| 2026.04.16 | ₩44,816 | ₩44,869 | ₩44,708 | ₩44,842 | +0.06% | 3.6천 |
|---|
| 2026.04.15 | ₩44,534 | ₩44,786 | ₩44,534 | ₩44,785 | +0.56% | 7.2천 |
|---|
| 2026.04.14 | ₩44,400 | ₩44,561 | ₩44,400 | ₩44,547 | +0.33% | 1.7만 |
|---|
| 2026.04.13 | ₩43,890 | ₩44,212 | ₩43,890 | ₩44,212 | +0.73% | 6.2만 |
|---|
| 2026.04.10 | ₩44,065 | ₩44,091 | ₩43,931 | ₩43,944 | -0.27% | 2.3만 |
|---|
| 2026.04.09 | ₩43,850 | ₩44,078 | ₩43,830 | ₩44,024 | +0.40% | 4만 |
|---|
| 2026.04.08 | ₩43,850 | ₩43,904 | ₩43,756 | ₩43,904 | +0.12% | 9.2천 |
|---|
| 2026.04.07 | ₩43,139 | ₩43,294 | ₩43,099 | ₩43,294 | +0.36% | 1.5만 |
|---|
| 2026.04.06 | ₩43,220 | ₩43,260 | ₩43,180 | ₩43,247 | +0.06% | 3.9천 |
|---|
| 2026.04.02 | ₩42,817 | ₩43,180 | ₩42,791 | ₩43,180 | +0.85% | 2.2만 |
|---|
| 2026.04.01 | ₩43,099 | ₩43,220 | ₩43,072 | ₩43,099 | 0.00% | 7.5만 |
|---|
| 2026.03.31 | ₩42,831 | ₩42,965 | ₩42,616 | ₩42,965 | +0.31% | 1.2만 |
|---|
| 2026.03.30 | ₩42,616 | ₩42,643 | ₩42,470 | ₩42,514 | -0.24% | 1.1만 |
|---|
| 2026.03.27 | ₩42,858 | ₩42,858 | ₩42,563 | ₩42,639 | -0.51% | 6.7천 |
|---|
| 2026.03.26 | ₩43,260 | ₩43,260 | ₩42,764 | ₩42,925 | -0.77% | 2.7만 |
|---|
| 2026.03.25 | ₩43,369 | ₩43,461 | ₩43,314 | ₩43,357 | -0.03% | 9.1천 |
|---|
| 2026.03.24 | ₩43,139 | ₩43,366 | ₩43,139 | ₩43,206 | +0.16% | 6.7천 |
|---|
| 2026.03.23 | ₩43,495 | ₩43,495 | ₩43,314 | ₩43,327 | -0.39% | 9.4천 |
|---|
| 2026.03.20 | ₩43,240 | ₩43,327 | ₩43,019 | ₩43,127 | -0.26% | 1.2만 |
|---|
| 2026.03.19 | ₩43,300 | ₩43,479 | ₩43,300 | ₩43,434 | +0.31% | 3만 |
|---|
| 2026.03.18 | ₩43,775 | ₩43,803 | ₩43,563 | ₩43,563 | -0.48% | 4.5천 |
|---|
| 2026.03.17 | ₩43,917 | ₩44,065 | ₩43,863 | ₩43,944 | +0.06% | 6.8만 |
|---|
| 2026.03.16 | ₩43,931 | ₩43,984 | ₩43,635 | ₩43,635 | -0.67% | 11.9만 |
|---|
| 2026.03.13 | ₩43,931 | ₩43,944 | ₩43,662 | ₩43,662 | -0.61% | 8.2천 |
|---|
| 2026.03.12 | ₩43,850 | ₩44,024 | ₩43,839 | ₩43,839 | -0.02% | 4.2천 |
|---|
| 2026.03.11 | ₩44,272 | ₩44,272 | ₩44,158 | ₩44,251 | -0.05% | 2.3천 |
|---|
| 2026.03.10 | ₩44,226 | ₩44,507 | ₩44,226 | ₩44,319 | +0.21% | 5.9천 |
|---|
| 2026.03.09 | ₩43,796 | ₩44,319 | ₩43,716 | ₩44,319 | +1.19% | 6.7천 |
|---|
| 2026.03.06 | ₩44,118 | ₩44,266 | ₩44,011 | ₩44,118 | 0.00% | 3.5만 |
|---|
| 2026.03.05 | ₩44,589 | ₩44,589 | ₩44,279 | ₩44,440 | -0.33% | 1.9만 |
|---|
| 2026.03.04 | ₩44,588 | ₩44,775 | ₩44,553 | ₩44,628 | +0.09% | 2.6천 |
|---|
| 2026.03.03 | ₩44,212 | ₩44,494 | ₩44,078 | ₩44,419 | +0.47% | 4.7천 |
|---|
| 2026.03.02 | ₩44,534 | ₩44,735 | ₩44,534 | ₩44,735 | +0.45% | 6.9천 |
|---|
| 2026.02.27 | ₩44,541 | ₩44,816 | ₩44,507 | ₩44,735 | +0.44% | 1.8만 |
|---|
| 2026.02.26 | ₩44,909 | ₩44,909 | ₩44,628 | ₩44,842 | -0.15% | 4천 |
|---|
| 2026.02.25 | ₩44,856 | ₩45,030 | ₩44,856 | ₩45,023 | +0.37% | 6.8천 |
|---|
| 2026.02.24 | ₩44,386 | ₩44,735 | ₩44,386 | ₩44,681 | +0.66% | 6.6천 |
|---|
| 2026.02.23 | ₩44,789 | ₩44,869 | ₩44,360 | ₩44,507 | -0.63% | 1.2만 |
|---|
| 2026.02.20 | ₩44,574 | ₩44,856 | ₩44,574 | ₩44,829 | +0.57% | 2.8만 |
|---|
| 2026.02.19 | ₩44,628 | ₩44,641 | ₩44,494 | ₩44,584 | -0.10% | 9.1천 |
|---|
| 2026.02.18 | ₩44,789 | ₩44,829 | ₩44,655 | ₩44,655 | -0.30% | 1.7만 |
|---|
| 2026.02.17 | ₩44,467 | ₩44,608 | ₩44,226 | ₩44,453 | -0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩44,467 | ₩44,675 | ₩44,346 | ₩44,427 | -0.09% | 1만 |
|---|
| 2026.02.12 | ₩45,124 | ₩45,124 | ₩44,468 | ₩44,468 | -1.45% | 8.1천 |
|---|
| 2026.02.11 | ₩45,084 | ₩45,084 | ₩44,896 | ₩45,003 | -0.18% | 1.9만 |
|---|
| 2026.02.10 | ₩45,151 | ₩45,151 | ₩44,958 | ₩44,958 | -0.43% | 1.4만 |
|---|
| 2026.02.09 | ₩44,896 | ₩45,111 | ₩44,883 | ₩45,097 | +0.45% | 1.2만 |
|---|
| 2026.02.06 | ₩44,614 | ₩44,950 | ₩44,614 | ₩44,950 | +0.75% | 1.5만 |
|---|
| 2026.02.05 | ₩44,655 | ₩44,655 | ₩44,205 | ₩44,279 | -0.84% | 2.8만 |
|---|
| 2026.02.04 | ₩44,936 | ₩44,936 | ₩44,561 | ₩44,641 | -0.66% | 3.8만 |
|---|
| 2026.02.03 | ₩45,104 | ₩45,104 | ₩44,614 | ₩44,802 | -0.67% | 1.5만 |
|---|
| 2026.02.02 | ₩45,124 | ₩45,151 | ₩45,107 | ₩45,107 | -0.04% | 1천 |
|---|
| 2026.01.30 | ₩42,911 | ₩44,990 | ₩42,911 | ₩44,869 | +4.56% | 6.9천 |
|---|
| 2026.01.29 | ₩45,044 | ₩45,044 | ₩44,708 | ₩44,990 | -0.12% | 2만 |
|---|
| 2026.01.28 | ₩45,070 | ₩45,098 | ₩45,003 | ₩45,057 | -0.03% | 1.4만 |
|---|
| 2026.01.27 | ₩45,070 | ₩45,137 | ₩45,044 | ₩45,077 | +0.01% | 1.3만 |
|---|
| 2026.01.26 | ₩44,735 | ₩45,017 | ₩44,735 | ₩44,909 | +0.39% | 1.2만 |
|---|
| 2026.01.23 | ₩44,655 | ₩44,842 | ₩44,655 | ₩44,735 | +0.18% | 3.2만 |
|---|
| 2026.01.22 | ₩44,789 | ₩44,836 | ₩44,628 | ₩44,731 | -0.13% | 7.8천 |
|---|
| 2026.01.21 | ₩44,266 | ₩44,655 | ₩44,239 | ₩44,554 | +0.65% | 5.6만 |
|---|
| 2026.01.20 | ₩44,453 | ₩44,561 | ₩44,191 | ₩44,191 | -0.59% | 2.1만 |
|---|
| 2026.01.16 | ₩45,030 | ₩45,030 | ₩44,789 | ₩44,869 | -0.36% | 1.1만 |
|---|
| 2026.01.15 | ₩44,963 | ₩45,070 | ₩44,856 | ₩44,856 | -0.24% | 1.7만 |
|---|
| 2026.01.14 | ₩44,829 | ₩44,849 | ₩44,614 | ₩44,762 | -0.15% | 2만 |
|---|
| 2026.01.13 | ₩45,057 | ₩45,057 | ₩44,883 | ₩44,948 | -0.24% | 9.3천 |
|---|
| 2026.01.12 | ₩44,963 | ₩45,070 | ₩44,909 | ₩45,061 | +0.22% | 3.9천 |
|---|
| 2026.01.09 | ₩44,856 | ₩45,057 | ₩44,829 | ₩45,001 | +0.32% | 1.4만 |
|---|
| 2026.01.08 | ₩44,762 | ₩44,798 | ₩44,695 | ₩44,722 | -0.09% | 3.4만 |
|---|
| 2026.01.07 | ₩44,816 | ₩44,936 | ₩44,722 | ₩44,722 | -0.21% | 1.5천 |
|---|
| 2026.01.06 | ₩44,655 | ₩44,909 | ₩44,655 | ₩44,829 | +0.39% | 1만 |
|---|
| 2026.01.05 | ₩44,655 | ₩44,722 | ₩44,588 | ₩44,588 | -0.15% | 1.7만 |
|---|
| 2026.01.02 | ₩44,614 | ₩44,628 | ₩44,293 | ₩44,400 | -0.48% | 2.7만 |
|---|
| 2025.12.31 | ₩44,641 | ₩44,655 | ₩44,333 | ₩44,346 | -0.66% | 4.2만 |
|---|
| 2025.12.30 | ₩44,707 | ₩44,749 | ₩44,641 | ₩44,641 | -0.15% | 1.3만 |
|---|
| 2025.12.29 | ₩44,749 | ₩44,762 | ₩44,668 | ₩44,681 | -0.15% | 1.2만 |
|---|
| 2025.12.26 | ₩44,936 | ₩44,936 | ₩44,829 | ₩44,909 | -0.06% | 1.2만 |
|---|
| 2025.12.24 | ₩44,775 | ₩44,896 | ₩44,775 | ₩44,873 | +0.22% | 3.6천 |
|---|
| 2025.12.23 | ₩44,547 | ₩44,775 | ₩44,534 | ₩44,722 | +0.39% | 5.8천 |
|---|
| 2025.12.22 | ₩45,070 | ₩45,141 | ₩45,030 | ₩45,084 | +0.03% | 2만 |
|---|
| 2025.12.19 | ₩44,762 | ₩44,936 | ₩44,762 | ₩44,885 | +0.28% | 4.3만 |
|---|
| 2025.12.18 | ₩44,668 | ₩44,775 | ₩44,521 | ₩44,561 | -0.24% | 1.1만 |
|---|
| 2025.12.17 | ₩44,722 | ₩44,775 | ₩44,313 | ₩44,333 | -0.87% | 2.8만 |
|---|
| 2025.12.16 | ₩44,762 | ₩44,789 | ₩44,574 | ₩44,759 | -0.01% | 4.7천 |
|---|
| 2025.12.15 | ₩45,084 | ₩45,084 | ₩44,762 | ₩44,829 | -0.57% | 1.6만 |
|---|
| 2025.12.12 | ₩45,218 | ₩45,218 | ₩44,754 | ₩44,829 | -0.86% | 1만 |
|---|
| 2025.12.11 | ₩44,990 | ₩45,258 | ₩44,908 | ₩45,245 | +0.57% | 1.3만 |
|---|
| 2025.12.10 | ₩44,802 | ₩45,204 | ₩44,802 | ₩45,097 | +0.66% | 1.4만 |
|---|
| 2025.12.09 | ₩44,936 | ₩45,030 | ₩44,856 | ₩44,856 | -0.18% | 3.1천 |
|---|
| 2025.12.08 | ₩45,084 | ₩45,084 | ₩44,829 | ₩44,950 | -0.30% | 9.7천 |
|---|
| 2025.12.05 | ₩45,084 | ₩45,164 | ₩45,017 | ₩45,070 | -0.03% | 1.4만 |
|---|
| 2025.12.04 | ₩44,936 | ₩45,017 | ₩44,869 | ₩44,936 | 0.00% | 2만 |
|---|
| 2025.12.03 | ₩44,842 | ₩45,111 | ₩44,775 | ₩44,976 | +0.30% | 10.6만 |
|---|
| 2025.12.02 | ₩44,842 | ₩44,936 | ₩44,714 | ₩44,816 | -0.06% | 6.7만 |
|---|
| 2025.12.01 | ₩44,722 | ₩44,861 | ₩44,708 | ₩44,740 | +0.04% | 2.1만 |
|---|
| 2025.11.28 | ₩44,762 | ₩44,869 | ₩44,762 | ₩44,869 | +0.24% | 1.2천 |
|---|
| 2025.11.26 | ₩44,593 | ₩44,789 | ₩44,584 | ₩44,722 | +0.29% | 7.2천 |
|---|
| 2025.11.25 | ₩44,051 | ₩44,507 | ₩43,971 | ₩44,479 | +0.97% | 3.1만 |
|---|
| 2025.11.24 | ₩43,904 | ₩44,252 | ₩43,897 | ₩44,172 | +0.61% | 2.6만 |
|---|
| 2025.11.21 | ₩43,555 | ₩43,890 | ₩43,346 | ₩43,658 | +0.24% | 4.3천 |
|---|
| 2025.11.20 | ₩44,393 | ₩44,480 | ₩43,437 | ₩43,450 | -2.12% | 5.5만 |
|---|
| 2025.11.19 | ₩43,823 | ₩43,984 | ₩43,783 | ₩43,882 | +0.13% | 5.3천 |
|---|
| 2025.11.18 | ₩43,756 | ₩43,931 | ₩43,609 | ₩43,743 | -0.03% | 7.8천 |
|---|
| 2025.11.17 | ₩44,212 | ₩44,346 | ₩43,850 | ₩43,949 | -0.59% | 9.6천 |
|---|
| 2025.11.14 | ₩44,024 | ₩44,441 | ₩43,944 | ₩44,212 | +0.43% | 2.3만 |
|---|
| 2025.11.13 | ₩44,681 | ₩44,695 | ₩44,306 | ₩44,333 | -0.78% | 18.3만 |
|---|
| 2025.11.12 | ₩44,829 | ₩44,829 | ₩44,708 | ₩44,802 | -0.06% | 1.6만 |
|---|
| 2025.11.11 | ₩44,534 | ₩44,762 | ₩44,534 | ₩44,722 | +0.42% | 9.1천 |
|---|
| 2025.11.10 | ₩44,561 | ₩44,715 | ₩44,427 | ₩44,683 | +0.27% | 2.7만 |
|---|
| 2025.11.07 | ₩43,995 | ₩44,180 | ₩43,810 | ₩44,180 | +0.42% | 6만 |
|---|
| 2025.11.06 | ₩44,507 | ₩44,507 | ₩44,172 | ₩44,226 | -0.63% | 1.1만 |
|---|
| 2025.11.05 | ₩44,480 | ₩44,641 | ₩44,440 | ₩44,517 | +0.08% | 1.1만 |
|---|
| 2025.11.04 | ₩44,511 | ₩44,574 | ₩44,389 | ₩44,389 | -0.27% | 6.4천 |
|---|
| 2025.11.03 | ₩44,668 | ₩44,762 | ₩44,668 | ₩44,695 | +0.06% | 6.8천 |
|---|
| 2025.10.31 | ₩44,695 | ₩44,708 | ₩44,547 | ₩44,655 | -0.09% | 9천 |
|---|
| 2025.10.30 | ₩44,601 | ₩44,735 | ₩44,494 | ₩44,494 | -0.24% | 1.6만 |
|---|
| 2025.10.29 | ₩44,695 | ₩44,829 | ₩44,655 | ₩44,732 | +0.08% | 1.8만 |
|---|
| 2025.10.28 | ₩44,722 | ₩44,816 | ₩44,708 | ₩44,775 | +0.12% | 9천 |
|---|
| 2025.10.27 | ₩44,668 | ₩44,716 | ₩44,655 | ₩44,716 | +0.11% | 5.1천 |
|---|
| 2025.10.24 | ₩44,453 | ₩44,480 | ₩44,158 | ₩44,386 | -0.15% | 1.2만 |
|---|
| 2025.10.23 | ₩44,044 | ₩44,216 | ₩44,011 | ₩44,132 | +0.20% | 6.8천 |
|---|
| 2025.10.22 | ₩44,172 | ₩44,172 | ₩43,803 | ₩43,980 | -0.43% | 1.6만 |
|---|
| 2025.10.21 | ₩44,078 | ₩44,212 | ₩43,850 | ₩43,850 | -0.52% | 7천 |
|---|
| 2025.10.20 | ₩44,011 | ₩44,185 | ₩44,011 | ₩44,172 | +0.37% | 7천 |
|---|
| 2025.10.17 | ₩43,595 | ₩43,904 | ₩43,595 | ₩43,810 | +0.49% | 1.2만 |
|---|
| 2025.10.16 | ₩43,935 | ₩43,998 | ₩43,633 | ₩43,711 | -0.51% | 5.1천 |
|---|
| 2025.10.15 | ₩43,944 | ₩44,051 | ₩43,640 | ₩43,833 | -0.25% | 3.6만 |
|---|
| 2025.10.14 | ₩43,555 | ₩43,889 | ₩43,555 | ₩43,731 | +0.40% | 19만 |
|---|
| 2025.10.13 | ₩43,649 | ₩43,850 | ₩43,649 | ₩43,743 | +0.22% | 4만 |
|---|
| 2025.10.10 | ₩44,185 | ₩44,185 | ₩43,383 | ₩43,383 | -1.81% | 2만 |
|---|