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 | ₩47,806 | ₩48,208 | ₩47,806 | ₩48,130 | +0.68% | 25만 |
| 2026.09.28–2026.10.02 | ₩47,672 | ₩47,833 | ₩47,290 | ₩47,725 | +0.11% | 12.7만 |
| 2026.09.21–2026.09.25 | ₩47,846 | ₩47,994 | ₩47,484 | ₩47,873 | +0.06% | 7.9만 |
| 2026.09.14–2026.09.18 | ₩47,129 | ₩47,388 | ₩46,840 | ₩47,388 | +0.55% | 4.6만 |
| 2026.09.08–2026.09.11 | ₩47,149 | ₩47,518 | ₩47,115 | ₩47,430 | +0.60% | 17.7만 |
| 2026.08.31–2026.09.04 | ₩47,363 | ₩47,759 | ₩47,149 | ₩47,624 | +0.55% | 5.3만 |
| 2026.08.24–2026.08.28 | ₩47,189 | ₩47,699 | ₩46,961 | ₩47,605 | +0.88% | 18.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,819 |
| ₩47,220 |
| ₩47,362 |
| -0.68% |
| 4.8만 |
| 2026.08.10–2026.08.14 | ₩47,672 | ₩47,873 | ₩47,471 | ₩47,806 | +0.28% | 8만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,881 | ₩47,632 | ₩46,867 | ₩47,603 | +1.54% | 4.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,237 | ₩46,586 | ₩45,754 | ₩46,559 | +0.70% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,586 | ₩46,680 | ₩46,036 | ₩46,170 | -0.89% | 9.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,747 | ₩46,814 | ₩46,344 | ₩46,390 | -0.76% | 10.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,438 | ₩46,814 | ₩46,170 | ₩46,747 | +0.66% | 6.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,157 | ₩46,599 | ₩46,022 | ₩46,398 | +0.52% | 6.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,425 | ₩46,425 | ₩45,855 | ₩45,969 | -0.98% | 17.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,411 | ₩46,478 | ₩46,169 | ₩46,363 | -0.10% | 3.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,210 | ₩46,224 | ₩45,419 | ₩46,110 | -0.22% | 35.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,323 | ₩49,509 | ₩45,996 | ₩46,001 | -2.79% | 6.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,331 | ₩46,425 | ₩46,210 | ₩46,391 | +0.13% | 16.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,036 | ₩46,277 | ₩45,888 | ₩46,237 | +0.44% | 23.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,969 | ₩46,157 | ₩45,848 | ₩46,036 | +0.15% | 4.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,607 | ₩45,955 | ₩45,459 | ₩45,930 | +0.71% | 14.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,312 | ₩45,674 | ₩45,132 | ₩45,576 | +0.58% | 9.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,057 | ₩45,298 | ₩44,903 | ₩45,292 | +0.52% | 15.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,890 | ₩45,198 | ₩43,890 | ₩45,097 | +2.75% | 9.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,220 | ₩44,091 | ₩43,099 | ₩43,944 | +1.68% | 9.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,616 | ₩43,220 | ₩42,470 | ₩43,180 | +1.32% | 12만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,495 | ₩43,495 | ₩42,563 | ₩42,639 | -1.97% | 5.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,931 | ₩44,065 | ₩43,019 | ₩43,127 | -1.83% | 23.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,796 | ₩44,507 | ₩43,662 | ₩43,662 | -0.31% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,534 | ₩44,775 | ₩44,011 | ₩44,118 | -0.93% | 6.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,789 | ₩45,030 | ₩44,360 | ₩44,735 | -0.12% | 4.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,467 | ₩44,856 | ₩44,226 | ₩44,829 | +0.81% | 6.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,896 | ₩45,151 | ₩44,346 | ₩44,427 | -1.05% | 6.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,124 | ₩45,151 | ₩44,205 | ₩44,950 | -0.39% | 9.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,735 | ₩45,137 | ₩42,911 | ₩44,869 | +0.30% | 6.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,453 | ₩44,842 | ₩44,191 | ₩44,735 | +0.63% | 11.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,963 | ₩45,070 | ₩44,614 | ₩44,869 | -0.21% | 6.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,655 | ₩45,057 | ₩44,588 | ₩45,001 | +0.77% | 7.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,749 | ₩44,762 | ₩44,293 | ₩44,400 | -0.78% | 9.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,070 | ₩45,141 | ₩44,534 | ₩44,909 | -0.36% | 4.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,084 | ₩45,084 | ₩44,313 | ₩44,885 | -0.44% | 10.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,084 | ₩45,258 | ₩44,754 | ₩44,829 | -0.57% | 5만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,722 | ₩45,164 | ₩44,708 | ₩45,070 | +0.78% | 22.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,904 | ₩44,869 | ₩43,897 | ₩44,869 | +2.20% | 6.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,212 | ₩44,480 | ₩43,346 | ₩43,658 | -1.25% | 8.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,561 | ₩44,829 | ₩43,944 | ₩44,212 | -0.78% | 25.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,668 | ₩44,762 | ₩43,810 | ₩44,180 | -1.09% | 9.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,668 | ₩44,829 | ₩44,494 | ₩44,655 | -0.03% | 5.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,011 | ₩44,480 | ₩43,803 | ₩44,386 | +0.85% | 4.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,649 | ₩44,051 | ₩43,555 | ₩43,810 | +0.37% | 28.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,185 | ₩44,185 | ₩43,383 | ₩43,383 | -1.81% | 2만 |
|---|