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 | ₩47,772 | ₩48,174 | ₩47,772 | ₩48,096 | +0.68% | 25만 |
| 2026.09.28–2026.10.02 | ₩47,638 | ₩47,799 | ₩47,256 | ₩47,691 | +0.11% | 12.7만 |
| 2026.09.21–2026.09.25 | ₩47,812 | ₩47,959 | ₩47,450 | ₩47,839 | +0.06% | 7.9만 |
| 2026.09.14–2026.09.18 | ₩47,095 | ₩47,354 | ₩46,807 | ₩47,354 | +0.55% | 4.6만 |
| 2026.09.08–2026.09.11 | ₩47,115 | ₩47,484 | ₩47,082 | ₩47,397 | +0.60% | 17.7만 |
| 2026.08.31–2026.09.04 | ₩47,330 | ₩47,725 | ₩47,115 | ₩47,589 | +0.55% | 5.3만 |
| 2026.08.24–2026.08.28 | ₩47,155 | ₩47,665 | ₩46,928 | ₩47,571 | +0.88% | 18.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,785 |
| ₩47,186 |
| ₩47,328 |
| -0.68% |
| 4.8만 |
| 2026.08.10–2026.08.14 | ₩47,638 | ₩47,839 | ₩47,437 | ₩47,772 | +0.28% | 8만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,847 | ₩47,598 | ₩46,834 | ₩47,569 | +1.54% | 4.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,204 | ₩46,552 | ₩45,721 | ₩46,525 | +0.70% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,552 | ₩46,646 | ₩46,003 | ₩46,137 | -0.89% | 9.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,713 | ₩46,780 | ₩46,311 | ₩46,357 | -0.76% | 10.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,405 | ₩46,780 | ₩46,137 | ₩46,713 | +0.66% | 6.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,123 | ₩46,566 | ₩45,989 | ₩46,365 | +0.52% | 6.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,391 | ₩46,391 | ₩45,822 | ₩45,936 | -0.98% | 17.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,378 | ₩46,445 | ₩46,136 | ₩46,330 | -0.10% | 3.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,177 | ₩46,190 | ₩45,386 | ₩46,077 | -0.22% | 35.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,289 | ₩49,474 | ₩45,963 | ₩45,968 | -2.79% | 6.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,298 | ₩46,391 | ₩46,177 | ₩46,358 | +0.13% | 16.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,003 | ₩46,244 | ₩45,855 | ₩46,204 | +0.44% | 23.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,936 | ₩46,123 | ₩45,815 | ₩46,003 | +0.15% | 4.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,574 | ₩45,922 | ₩45,427 | ₩45,897 | +0.71% | 14.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,279 | ₩45,641 | ₩45,100 | ₩45,543 | +0.58% | 9.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,025 | ₩45,266 | ₩44,871 | ₩45,259 | +0.52% | 15.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,859 | ₩45,165 | ₩43,859 | ₩45,065 | +2.75% | 9.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,189 | ₩44,060 | ₩43,068 | ₩43,912 | +1.68% | 9.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,586 | ₩43,189 | ₩42,440 | ₩43,149 | +1.32% | 12만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,464 | ₩43,464 | ₩42,532 | ₩42,609 | -1.97% | 5.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,899 | ₩44,033 | ₩42,988 | ₩43,096 | -1.83% | 23.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,765 | ₩44,475 | ₩43,631 | ₩43,631 | -0.31% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,502 | ₩44,743 | ₩43,979 | ₩44,087 | -0.93% | 6.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,757 | ₩44,998 | ₩44,328 | ₩44,703 | -0.12% | 4.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,435 | ₩44,824 | ₩44,194 | ₩44,797 | +0.81% | 6.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,864 | ₩45,118 | ₩44,314 | ₩44,395 | -1.05% | 6.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,092 | ₩45,118 | ₩44,174 | ₩44,917 | -0.39% | 9.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,703 | ₩45,105 | ₩42,881 | ₩44,837 | +0.30% | 6.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,422 | ₩44,810 | ₩44,159 | ₩44,703 | +0.63% | 11.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,931 | ₩45,038 | ₩44,582 | ₩44,837 | -0.21% | 6.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,623 | ₩45,025 | ₩44,556 | ₩44,968 | +0.77% | 7.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,716 | ₩44,730 | ₩44,261 | ₩44,368 | -0.78% | 9.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,038 | ₩45,109 | ₩44,502 | ₩44,877 | -0.36% | 4.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,051 | ₩45,051 | ₩44,281 | ₩44,853 | -0.44% | 10.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,051 | ₩45,226 | ₩44,722 | ₩44,797 | -0.57% | 5만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,690 | ₩45,132 | ₩44,676 | ₩45,038 | +0.78% | 22.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,872 | ₩44,837 | ₩43,866 | ₩44,837 | +2.20% | 6.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,180 | ₩44,448 | ₩43,315 | ₩43,627 | -1.25% | 8.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,529 | ₩44,797 | ₩43,912 | ₩44,180 | -0.78% | 25.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,636 | ₩44,730 | ₩43,778 | ₩44,148 | -1.09% | 9.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,636 | ₩44,797 | ₩44,462 | ₩44,623 | -0.03% | 5.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,979 | ₩44,448 | ₩43,772 | ₩44,355 | +0.85% | 4.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,618 | ₩44,020 | ₩43,524 | ₩43,778 | +0.37% | 28.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,154 | ₩44,154 | ₩43,352 | ₩43,352 | -1.81% | 2만 |
|---|