시장 데이터를 불러오는 중
전체 종목
iShares Large Cap Moderate Quarterly Laddered ETF 과거 주가
iShares Large Cap Moderate Quarterly Laddered ETF · IVVM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Large Cap Moderate Quarterly Laddered ETF · IVVM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,958 | ₩51,138 | ₩50,958 | ₩51,125 | +0.33% | 1.4만 |
| 2026.10.08 | ₩50,891 | ₩51,038 | ₩50,838 | ₩50,945 | +0.11% | 1.8만 |
| 2026.10.07 | ₩51,052 | ₩51,104 | ₩50,938 | ₩51,058 | +0.01% | 1.1만 |
| 2026.10.06 | ₩51,172 | ₩51,172 | ₩51,038 | ₩51,092 | -0.16% | 1.5만 |
| 2026.10.05 | ₩51,172 | ₩51,172 | ₩50,557 | ₩50,907 | -0.52% | 6.6만 |
| 2026.10.02 | ₩50,838 | ₩50,861 | ₩50,684 | ₩50,740 | -0.19% | 8.3천 |
| 2026.10.01 | ₩50,477 | ₩50,544 | ₩50,263 | ₩50,490 | +0.03% | 5.5만 |
| 2026.09.30 | ₩50,704 | ₩50,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,477 |
| -0.45% |
| 1.2만 |
| 2026.09.29 | ₩50,571 | ₩50,624 | ₩50,450 | ₩50,537 | -0.07% | 2.2만 |
|---|
| 2026.09.28 | ₩50,824 | ₩50,824 | ₩50,584 | ₩50,624 | -0.39% | 6만 |
|---|
| 2026.09.25 | ₩50,651 | ₩50,895 | ₩50,651 | ₩50,895 | +0.48% | 1.6만 |
|---|
| 2026.09.24 | ₩50,577 | ₩50,758 | ₩50,530 | ₩50,727 | +0.30% | 2.7만 |
|---|
| 2026.09.23 | ₩50,798 | ₩50,891 | ₩50,677 | ₩50,677 | -0.24% | 11.1만 |
|---|
| 2026.09.22 | ₩50,998 | ₩51,012 | ₩50,878 | ₩50,918 | -0.16% | 7.3만 |
|---|
| 2026.09.21 | ₩50,631 | ₩50,958 | ₩50,612 | ₩50,865 | +0.46% | 8.7만 |
|---|
| 2026.09.18 | ₩50,290 | ₩50,517 | ₩50,258 | ₩50,424 | +0.27% | 3.5만 |
|---|
| 2026.09.17 | ₩50,343 | ₩50,424 | ₩50,343 | ₩50,422 | +0.16% | 1.8만 |
|---|
| 2026.09.16 | ₩50,248 | ₩50,330 | ₩49,982 | ₩50,036 | -0.42% | 2.1만 |
|---|
| 2026.09.15 | ₩50,247 | ₩50,247 | ₩50,103 | ₩50,136 | -0.22% | 1.8만 |
|---|
| 2026.09.14 | ₩50,303 | ₩50,464 | ₩50,170 | ₩50,297 | -0.01% | 7.1만 |
|---|
| 2026.09.11 | ₩50,371 | ₩50,544 | ₩50,371 | ₩50,464 | +0.18% | 5.3만 |
|---|
| 2026.09.10 | ₩50,104 | ₩50,236 | ₩50,104 | ₩50,196 | +0.18% | 1.7만 |
|---|
| 2026.09.09 | ₩50,450 | ₩50,450 | ₩50,303 | ₩50,357 | -0.19% | 4.1만 |
|---|
| 2026.09.08 | ₩51,012 | ₩51,012 | ₩50,477 | ₩50,489 | -1.02% | 11.6만 |
|---|
| 2026.09.04 | ₩50,612 | ₩50,704 | ₩50,571 | ₩50,616 | +0.01% | 3만 |
|---|
| 2026.09.03 | ₩50,604 | ₩50,744 | ₩50,484 | ₩50,684 | +0.16% | 8천 |
|---|
| 2026.09.02 | ₩50,357 | ₩50,464 | ₩50,357 | ₩50,410 | +0.11% | 6.4천 |
|---|
| 2026.09.01 | ₩50,383 | ₩50,399 | ₩50,250 | ₩50,254 | -0.26% | 1.6만 |
|---|
| 2026.08.31 | ₩50,464 | ₩50,544 | ₩50,383 | ₩50,490 | +0.05% | 1.5만 |
|---|
| 2026.08.28 | ₩50,744 | ₩50,744 | ₩50,504 | ₩50,557 | -0.37% | 9.5천 |
|---|
| 2026.08.27 | ₩50,470 | ₩50,691 | ₩50,470 | ₩50,617 | +0.29% | 1.5만 |
|---|
| 2026.08.26 | ₩50,449 | ₩50,477 | ₩50,330 | ₩50,403 | -0.09% | 1.1만 |
|---|
| 2026.08.25 | ₩50,290 | ₩50,450 | ₩50,290 | ₩50,437 | +0.29% | 1.2만 |
|---|
| 2026.08.24 | ₩50,236 | ₩50,357 | ₩50,236 | ₩50,310 | +0.15% | 7.6천 |
|---|
| 2026.08.21 | ₩50,343 | ₩50,450 | ₩50,303 | ₩50,370 | +0.05% | 1.6만 |
|---|
| 2026.08.20 | ₩50,517 | ₩50,517 | ₩50,236 | ₩50,303 | -0.42% | 3.6만 |
|---|
| 2026.08.19 | ₩50,485 | ₩50,624 | ₩50,477 | ₩50,486 | +0.00% | 2.2만 |
|---|
| 2026.08.18 | ₩50,450 | ₩50,544 | ₩50,437 | ₩50,457 | +0.01% | 4.6만 |
|---|
| 2026.08.17 | ₩50,744 | ₩50,744 | ₩50,562 | ₩50,611 | -0.26% | 10.7만 |
|---|
| 2026.08.14 | ₩50,744 | ₩50,784 | ₩50,691 | ₩50,738 | -0.01% | 8.2천 |
|---|
| 2026.08.13 | ₩50,664 | ₩50,798 | ₩50,651 | ₩50,758 | +0.18% | 1.4만 |
|---|
| 2026.08.12 | ₩50,544 | ₩50,691 | ₩50,544 | ₩50,585 | +0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩50,631 | ₩50,651 | ₩50,510 | ₩50,510 | -0.24% | 1.6만 |
|---|
| 2026.08.10 | ₩50,651 | ₩50,651 | ₩50,553 | ₩50,553 | -0.19% | 2.8만 |
|---|
| 2026.08.07 | ₩50,557 | ₩50,611 | ₩50,490 | ₩50,572 | +0.03% | 6.2천 |
|---|
| 2026.08.06 | ₩50,504 | ₩50,517 | ₩50,397 | ₩50,418 | -0.17% | 2만 |
|---|
| 2026.08.05 | ₩50,537 | ₩50,537 | ₩50,437 | ₩50,490 | -0.09% | 1.2만 |
|---|
| 2026.08.04 | ₩50,156 | ₩50,504 | ₩50,154 | ₩50,450 | +0.59% | 3.1만 |
|---|
| 2026.08.03 | ₩49,635 | ₩50,049 | ₩49,635 | ₩49,982 | +0.70% | 2.3만 |
|---|
| 2026.07.31 | ₩49,247 | ₩49,715 | ₩49,247 | ₩49,608 | +0.73% | 1.3만 |
|---|
| 2026.07.30 | ₩49,100 | ₩49,328 | ₩49,100 | ₩49,328 | +0.46% | 8.9천 |
|---|
| 2026.07.29 | ₩49,277 | ₩49,341 | ₩48,869 | ₩48,869 | -0.83% | 1.1만 |
|---|
| 2026.07.28 | ₩49,100 | ₩49,381 | ₩49,100 | ₩49,325 | +0.46% | 5.4천 |
|---|
| 2026.07.27 | ₩49,448 | ₩49,541 | ₩49,120 | ₩49,226 | -0.45% | 9.3천 |
|---|
| 2026.07.24 | ₩49,141 | ₩49,408 | ₩49,141 | ₩49,199 | +0.12% | 1.7만 |
|---|
| 2026.07.23 | ₩49,314 | ₩49,354 | ₩49,087 | ₩49,165 | -0.30% | 5.1만 |
|---|
| 2026.07.22 | ₩49,662 | ₩49,688 | ₩49,555 | ₩49,599 | -0.13% | 3.7만 |
|---|
| 2026.07.21 | ₩49,515 | ₩49,662 | ₩49,495 | ₩49,638 | +0.25% | 2.1만 |
|---|
| 2026.07.20 | ₩49,588 | ₩49,595 | ₩49,374 | ₩49,381 | -0.42% | 2.7만 |
|---|
| 2026.07.17 | ₩49,501 | ₩49,582 | ₩49,381 | ₩49,475 | -0.05% | 9.6만 |
|---|
| 2026.07.16 | ₩49,742 | ₩49,821 | ₩49,568 | ₩49,715 | -0.05% | 2.7만 |
|---|
| 2026.07.15 | ₩49,835 | ₩49,849 | ₩49,682 | ₩49,806 | -0.06% | 1.4만 |
|---|
| 2026.07.14 | ₩49,628 | ₩49,755 | ₩49,628 | ₩49,742 | +0.23% | 6천 |
|---|
| 2026.07.13 | ₩49,782 | ₩49,782 | ₩49,541 | ₩49,595 | -0.38% | 1.5만 |
|---|
| 2026.07.10 | ₩49,755 | ₩49,795 | ₩49,615 | ₩49,795 | +0.08% | 1.3만 |
|---|
| 2026.07.09 | ₩49,435 | ₩49,702 | ₩49,435 | ₩49,648 | +0.43% | 1.1만 |
|---|
| 2026.07.08 | ₩49,381 | ₩49,435 | ₩49,234 | ₩49,421 | +0.08% | 1.8만 |
|---|
| 2026.07.07 | ₩49,555 | ₩49,582 | ₩49,439 | ₩49,495 | -0.12% | 1.3만 |
|---|
| 2026.07.06 | ₩49,521 | ₩49,648 | ₩49,461 | ₩49,615 | +0.19% | 2.5만 |
|---|
| 2026.07.02 | ₩49,528 | ₩49,582 | ₩49,221 | ₩49,356 | -0.35% | 6.2천 |
|---|
| 2026.07.01 | ₩49,342 | ₩49,488 | ₩48,820 | ₩49,397 | +0.11% | 8천 |
|---|
| 2026.06.30 | ₩49,154 | ₩49,394 | ₩49,154 | ₩49,385 | +0.47% | 3.3만 |
|---|
| 2026.06.29 | ₩49,153 | ₩49,247 | ₩49,074 | ₩49,247 | +0.19% | 1.8만 |
|---|
| 2026.06.26 | ₩48,925 | ₩49,032 | ₩48,833 | ₩49,007 | +0.17% | 1.4만 |
|---|
| 2026.06.25 | ₩49,130 | ₩49,130 | ₩48,960 | ₩48,994 | -0.28% | 5천 |
|---|
| 2026.06.24 | ₩49,047 | ₩49,074 | ₩48,927 | ₩49,007 | -0.08% | 1.9만 |
|---|
| 2026.06.23 | ₩48,920 | ₩49,100 | ₩48,920 | ₩48,980 | +0.12% | 5.9만 |
|---|
| 2026.06.22 | ₩49,406 | ₩49,406 | ₩49,207 | ₩49,288 | -0.24% | 5.7만 |
|---|
| 2026.06.18 | ₩49,328 | ₩49,341 | ₩49,234 | ₩49,336 | +0.02% | 3.7만 |
|---|
| 2026.06.17 | ₩49,368 | ₩49,368 | ₩49,087 | ₩49,100 | -0.54% | 3.8만 |
|---|
| 2026.06.16 | ₩49,401 | ₩49,435 | ₩49,316 | ₩49,316 | -0.17% | 7천 |
|---|
| 2026.06.15 | ₩49,288 | ₩49,432 | ₩49,288 | ₩49,360 | +0.15% | 3.5만 |
|---|
| 2026.06.12 | ₩49,087 | ₩49,087 | ₩48,887 | ₩49,036 | -0.10% | 2.6만 |
|---|
| 2026.06.11 | ₩48,713 | ₩48,913 | ₩48,512 | ₩48,913 | +0.41% | 1.9만 |
|---|
| 2026.06.10 | ₩48,700 | ₩48,899 | ₩48,566 | ₩48,566 | -0.27% | 1.7만 |
|---|
| 2026.06.09 | ₩49,141 | ₩49,141 | ₩48,466 | ₩48,838 | -0.61% | 2.1만 |
|---|
| 2026.06.08 | ₩48,967 | ₩49,114 | ₩48,940 | ₩48,960 | -0.01% | 7.5천 |
|---|
| 2026.06.05 | ₩49,194 | ₩49,234 | ₩48,884 | ₩48,884 | -0.63% | 2.4만 |
|---|
| 2026.06.04 | ₩49,114 | ₩49,381 | ₩49,114 | ₩49,368 | +0.52% | 7.1천 |
|---|
| 2026.06.03 | ₩49,221 | ₩49,394 | ₩49,221 | ₩49,261 | +0.08% | 1.2만 |
|---|
| 2026.06.02 | ₩49,308 | ₩49,381 | ₩49,308 | ₩49,368 | +0.12% | 1.1만 |
|---|
| 2026.06.01 | ₩50,290 | ₩50,290 | ₩49,239 | ₩49,310 | -1.95% | 6.4천 |
|---|
| 2026.05.29 | ₩49,341 | ₩49,341 | ₩49,288 | ₩49,288 | -0.11% | 1.2만 |
|---|
| 2026.05.28 | ₩49,194 | ₩49,301 | ₩49,194 | ₩49,288 | +0.19% | 1.8만 |
|---|
| 2026.05.27 | ₩49,207 | ₩49,221 | ₩49,161 | ₩49,201 | -0.01% | 3.4만 |
|---|
| 2026.05.26 | ₩49,234 | ₩49,234 | ₩49,129 | ₩49,171 | -0.13% | 9.2천 |
|---|
| 2026.05.22 | ₩48,833 | ₩49,154 | ₩48,833 | ₩49,099 | +0.54% | 1.5만 |
|---|
| 2026.05.21 | ₩48,980 | ₩49,060 | ₩48,940 | ₩49,060 | +0.16% | 5.1천 |
|---|
| 2026.05.20 | ₩48,900 | ₩48,981 | ₩48,887 | ₩48,981 | +0.17% | 3.5만 |
|---|
| 2026.05.19 | ₩48,873 | ₩48,913 | ₩48,800 | ₩48,860 | -0.03% | 1.1만 |
|---|
| 2026.05.18 | ₩48,940 | ₩48,953 | ₩48,773 | ₩48,896 | -0.09% | 1.7만 |
|---|
| 2026.05.15 | ₩48,847 | ₩48,953 | ₩48,847 | ₩48,873 | +0.05% | 1.6만 |
|---|
| 2026.05.14 | ₩48,900 | ₩49,000 | ₩48,887 | ₩49,000 | +0.20% | 4.3천 |
|---|
| 2026.05.13 | ₩48,887 | ₩48,893 | ₩48,793 | ₩48,873 | -0.03% | 7.5천 |
|---|
| 2026.05.12 | ₩48,740 | ₩48,809 | ₩48,740 | ₩48,809 | +0.14% | 2.8천 |
|---|
| 2026.05.11 | ₩48,820 | ₩48,860 | ₩48,800 | ₩48,800 | -0.04% | 5천 |
|---|
| 2026.05.08 | ₩49,114 | ₩49,114 | ₩48,726 | ₩48,760 | -0.72% | 3.2만 |
|---|
| 2026.05.07 | ₩48,706 | ₩48,753 | ₩48,621 | ₩48,673 | -0.07% | 7.4천 |
|---|
| 2026.05.06 | ₩48,566 | ₩48,694 | ₩48,566 | ₩48,694 | +0.26% | 7.4천 |
|---|
| 2026.05.05 | ₩48,524 | ₩48,539 | ₩48,432 | ₩48,470 | -0.11% | 1.6만 |
|---|
| 2026.05.04 | ₩48,285 | ₩48,486 | ₩48,285 | ₩48,320 | +0.07% | 5.9천 |
|---|
| 2026.05.01 | ₩48,426 | ₩48,459 | ₩48,365 | ₩48,392 | -0.07% | 8.2만 |
|---|
| 2026.04.30 | ₩47,978 | ₩48,392 | ₩47,978 | ₩48,245 | +0.56% | 13.8만 |
|---|
| 2026.04.29 | ₩48,085 | ₩48,098 | ₩47,991 | ₩48,026 | -0.12% | 2.5만 |
|---|
| 2026.04.28 | ₩48,078 | ₩48,098 | ₩47,951 | ₩48,050 | -0.06% | 1만 |
|---|
| 2026.04.27 | ₩48,105 | ₩48,178 | ₩48,045 | ₩48,152 | +0.10% | 1.1만 |
|---|
| 2026.04.24 | ₩48,071 | ₩48,138 | ₩47,951 | ₩48,138 | +0.14% | 5.5천 |
|---|
| 2026.04.23 | ₩47,871 | ₩47,991 | ₩47,657 | ₩47,878 | +0.01% | 2.9만 |
|---|
| 2026.04.22 | ₩48,005 | ₩48,005 | ₩47,911 | ₩48,003 | -0.00% | 1.3만 |
|---|
| 2026.04.21 | ₩48,045 | ₩48,045 | ₩47,684 | ₩47,724 | -0.67% | 1.5만 |
|---|
| 2026.04.20 | ₩47,931 | ₩47,951 | ₩47,858 | ₩47,871 | -0.13% | 4.9천 |
|---|
| 2026.04.17 | ₩47,819 | ₩47,991 | ₩47,777 | ₩47,924 | +0.22% | 8.2천 |
|---|
| 2026.04.16 | ₩47,610 | ₩47,737 | ₩47,523 | ₩47,644 | +0.07% | 7.4천 |
|---|
| 2026.04.15 | ₩47,470 | ₩47,577 | ₩47,457 | ₩47,577 | +0.23% | 1.3만 |
|---|
| 2026.04.14 | ₩47,256 | ₩47,417 | ₩47,149 | ₩47,390 | +0.28% | 2.4만 |
|---|
| 2026.04.13 | ₩46,778 | ₩47,082 | ₩46,722 | ₩47,082 | +0.65% | 6만 |
|---|
| 2026.04.10 | ₩46,976 | ₩46,976 | ₩46,802 | ₩46,869 | -0.23% | 3.4천 |
|---|
| 2026.04.09 | ₩46,548 | ₩46,882 | ₩46,548 | ₩46,815 | +0.57% | 2.6만 |
|---|
| 2026.04.08 | ₩46,695 | ₩46,748 | ₩46,534 | ₩46,641 | -0.11% | 1.4만 |
|---|
| 2026.04.07 | ₩45,826 | ₩45,928 | ₩45,479 | ₩45,928 | +0.22% | 1.1만 |
|---|
| 2026.04.06 | ₩45,773 | ₩46,013 | ₩45,713 | ₩45,946 | +0.38% | 7.3만 |
|---|
| 2026.04.02 | ₩45,345 | ₩45,853 | ₩45,345 | ₩45,786 | +0.97% | 1.7만 |
|---|
| 2026.04.01 | ₩45,799 | ₩45,960 | ₩45,719 | ₩45,813 | +0.03% | 5만 |
|---|
| 2026.03.31 | ₩44,944 | ₩45,586 | ₩44,944 | ₩45,586 | +1.43% | 11.6만 |
|---|
| 2026.03.30 | ₩44,904 | ₩44,904 | ₩44,490 | ₩44,597 | -0.68% | 1.4만 |
|---|
| 2026.03.27 | ₩45,031 | ₩45,031 | ₩44,676 | ₩44,676 | -0.79% | 6.1만 |
|---|
| 2026.03.26 | ₩45,479 | ₩45,639 | ₩45,252 | ₩45,252 | -0.50% | 61.7만 |
|---|
| 2026.03.25 | ₩45,719 | ₩45,719 | ₩45,599 | ₩45,628 | -0.20% | 1.8만 |
|---|
| 2026.03.24 | ₩45,372 | ₩45,679 | ₩45,372 | ₩45,412 | +0.09% | 1.2만 |
|---|
| 2026.03.23 | ₩45,652 | ₩45,840 | ₩45,505 | ₩45,519 | -0.29% | 1.7만 |
|---|
| 2026.03.20 | ₩45,532 | ₩45,532 | ₩45,150 | ₩45,171 | -0.79% | 4.3만 |
|---|
| 2026.03.19 | ₩45,439 | ₩45,773 | ₩45,405 | ₩45,634 | +0.43% | 2.2만 |
|---|
| 2026.03.18 | ₩46,027 | ₩46,027 | ₩45,703 | ₩45,703 | -0.70% | 3.2만 |
|---|
| 2026.03.17 | ₩46,214 | ₩46,227 | ₩46,027 | ₩46,073 | -0.30% | 2만 |
|---|
| 2026.03.16 | ₩46,013 | ₩46,105 | ₩45,933 | ₩45,946 | -0.15% | 2.8만 |
|---|
| 2026.03.13 | ₩46,067 | ₩46,067 | ₩45,626 | ₩45,639 | -0.93% | 9.4천 |
|---|
| 2026.03.12 | ₩46,015 | ₩46,015 | ₩45,799 | ₩45,850 | -0.36% | 1.6만 |
|---|
| 2026.03.11 | ₩46,307 | ₩46,401 | ₩46,154 | ₩46,307 | 0.00% | 1.4만 |
|---|
| 2026.03.10 | ₩46,374 | ₩46,561 | ₩46,240 | ₩46,307 | -0.14% | 1.3만 |
|---|
| 2026.03.09 | ₩45,679 | ₩46,401 | ₩45,566 | ₩46,387 | +1.55% | 8.7천 |
|---|
| 2026.03.06 | ₩46,160 | ₩46,227 | ₩46,060 | ₩46,093 | -0.14% | 7천 |
|---|
| 2026.03.05 | ₩46,548 | ₩46,675 | ₩46,240 | ₩46,482 | -0.14% | 1.4만 |
|---|
| 2026.03.04 | ₩46,428 | ₩46,775 | ₩46,428 | ₩46,682 | +0.55% | 5.1천 |
|---|
| 2026.03.03 | ₩46,107 | ₩46,481 | ₩46,087 | ₩46,361 | +0.55% | 6.4천 |
|---|
| 2026.03.02 | ₩46,240 | ₩46,788 | ₩46,240 | ₩46,675 | +0.94% | 2.7만 |
|---|
| 2026.02.27 | ₩46,588 | ₩46,655 | ₩46,588 | ₩46,615 | +0.06% | 4.1천 |
|---|
| 2026.02.26 | ₩46,942 | ₩46,942 | ₩46,534 | ₩46,829 | -0.24% | 5.3천 |
|---|
| 2026.02.25 | ₩46,909 | ₩47,042 | ₩46,889 | ₩47,042 | +0.28% | 7.7천 |
|---|
| 2026.02.24 | ₩46,588 | ₩46,802 | ₩46,508 | ₩46,748 | +0.34% | 1.4만 |
|---|
| 2026.02.23 | ₩46,895 | ₩46,895 | ₩46,521 | ₩46,575 | -0.68% | 4.5천 |
|---|
| 2026.02.20 | ₩46,640 | ₩46,863 | ₩46,640 | ₩46,775 | +0.29% | 5.9천 |
|---|
| 2026.02.19 | ₩46,641 | ₩46,682 | ₩46,575 | ₩46,682 | +0.09% | 6.2천 |
|---|
| 2026.02.18 | ₩46,655 | ₩46,846 | ₩46,628 | ₩46,655 | 0.00% | 5.1만 |
|---|
| 2026.02.17 | ₩46,508 | ₩46,668 | ₩46,307 | ₩46,595 | +0.19% | 2.8만 |
|---|
| 2026.02.13 | ₩46,401 | ₩46,708 | ₩46,401 | ₩46,490 | +0.19% | 5.3만 |
|---|
| 2026.02.12 | ₩47,109 | ₩47,109 | ₩46,555 | ₩46,561 | -1.16% | 1.5만 |
|---|
| 2026.02.11 | ₩47,042 | ₩47,089 | ₩46,895 | ₩46,949 | -0.20% | 6.1만 |
|---|
| 2026.02.10 | ₩47,123 | ₩47,123 | ₩46,949 | ₩46,949 | -0.37% | 8.3천 |
|---|
| 2026.02.09 | ₩46,882 | ₩47,123 | ₩46,855 | ₩47,056 | +0.37% | 1.4만 |
|---|
| 2026.02.06 | ₩46,641 | ₩46,962 | ₩46,588 | ₩46,922 | +0.60% | 1.9만 |
|---|
| 2026.02.05 | ₩46,508 | ₩46,595 | ₩46,200 | ₩46,281 | -0.49% | 6.4만 |
|---|
| 2026.02.04 | ₩46,869 | ₩46,869 | ₩46,501 | ₩46,735 | -0.29% | 6만 |
|---|
| 2026.02.03 | ₩47,136 | ₩47,136 | ₩46,641 | ₩46,808 | -0.69% | 4.1만 |
|---|
| 2026.02.02 | ₩46,949 | ₩47,136 | ₩46,870 | ₩47,096 | +0.31% | 1.1만 |
|---|
| 2026.01.30 | ₩46,347 | ₩46,949 | ₩46,347 | ₩46,895 | +1.18% | 2.4만 |
|---|
| 2026.01.29 | ₩46,989 | ₩47,029 | ₩46,591 | ₩47,029 | +0.09% | 1.4만 |
|---|
| 2026.01.28 | ₩47,125 | ₩47,125 | ₩46,977 | ₩47,016 | -0.23% | 6천 |
|---|
| 2026.01.27 | ₩47,029 | ₩47,096 | ₩47,002 | ₩47,016 | -0.03% | 7.2천 |
|---|
| 2026.01.26 | ₩46,935 | ₩47,002 | ₩46,909 | ₩46,935 | 0.00% | 8.9천 |
|---|
| 2026.01.23 | ₩46,728 | ₩46,855 | ₩46,723 | ₩46,748 | +0.04% | 1.5만 |
|---|
| 2026.01.22 | ₩46,711 | ₩46,882 | ₩46,711 | ₩46,780 | +0.15% | 1.4만 |
|---|
| 2026.01.21 | ₩46,577 | ₩46,735 | ₩46,385 | ₩46,604 | +0.06% | 4.4만 |
|---|
| 2026.01.20 | ₩46,441 | ₩46,612 | ₩46,281 | ₩46,281 | -0.35% | 1.2만 |
|---|
| 2026.01.16 | ₩46,955 | ₩46,976 | ₩46,802 | ₩46,909 | -0.10% | 1.7만 |
|---|
| 2026.01.15 | ₩46,969 | ₩47,028 | ₩46,895 | ₩46,895 | -0.16% | 6.6천 |
|---|
| 2026.01.14 | ₩46,788 | ₩46,842 | ₩46,615 | ₩46,802 | +0.03% | 2만 |
|---|
| 2026.01.13 | ₩47,069 | ₩47,149 | ₩46,762 | ₩46,942 | -0.27% | 19만 |
|---|
| 2026.01.12 | ₩46,855 | ₩47,069 | ₩46,855 | ₩47,024 | +0.36% | 17.5만 |
|---|
| 2026.01.09 | ₩46,882 | ₩47,042 | ₩46,882 | ₩46,949 | +0.14% | 8.3천 |
|---|
| 2026.01.08 | ₩46,668 | ₩46,815 | ₩46,668 | ₩46,722 | +0.11% | 5.8천 |
|---|
| 2026.01.07 | ₩46,875 | ₩46,935 | ₩46,759 | ₩46,788 | -0.19% | 1.2만 |
|---|
| 2026.01.06 | ₩46,815 | ₩46,889 | ₩46,655 | ₩46,879 | +0.14% | 2.5만 |
|---|
| 2026.01.05 | ₩46,575 | ₩46,788 | ₩46,575 | ₩46,683 | +0.23% | 1.1만 |
|---|
| 2026.01.02 | ₩46,655 | ₩46,655 | ₩46,387 | ₩46,534 | -0.26% | 6.6천 |
|---|
| 2025.12.31 | ₩46,655 | ₩46,695 | ₩46,494 | ₩46,494 | -0.34% | 3.6만 |
|---|
| 2025.12.30 | ₩46,655 | ₩46,814 | ₩46,655 | ₩46,748 | +0.20% | 8.1천 |
|---|
| 2025.12.29 | ₩46,775 | ₩46,788 | ₩46,695 | ₩46,739 | -0.08% | 6.2천 |
|---|
| 2025.12.26 | ₩46,922 | ₩46,935 | ₩46,831 | ₩46,909 | -0.03% | 8.5천 |
|---|
| 2025.12.24 | ₩46,788 | ₩46,909 | ₩46,764 | ₩46,909 | +0.26% | 5.7천 |
|---|
| 2025.12.23 | ₩46,575 | ₩46,732 | ₩46,561 | ₩46,732 | +0.34% | 8.5천 |
|---|
| 2025.12.22 | ₩46,922 | ₩46,949 | ₩46,788 | ₩46,909 | -0.03% | 2.1만 |
|---|
| 2025.12.19 | ₩46,615 | ₩46,748 | ₩46,615 | ₩46,684 | +0.15% | 8천 |
|---|
| 2025.12.18 | ₩46,387 | ₩46,571 | ₩46,387 | ₩46,414 | +0.06% | 2.3만 |
|---|
| 2025.12.17 | ₩46,521 | ₩46,560 | ₩46,200 | ₩46,200 | -0.69% | 5.1만 |
|---|
| 2025.12.16 | ₩46,468 | ₩46,601 | ₩46,374 | ₩46,588 | +0.26% | 1만 |
|---|
| 2025.12.15 | ₩46,775 | ₩46,802 | ₩46,534 | ₩46,575 | -0.43% | 3.1만 |
|---|
| 2025.12.12 | ₩46,923 | ₩46,923 | ₩46,521 | ₩46,637 | -0.61% | 1.1만 |
|---|
| 2025.12.11 | ₩46,722 | ₩47,016 | ₩46,722 | ₩46,895 | +0.37% | 1.5만 |
|---|
| 2025.12.10 | ₩46,722 | ₩46,976 | ₩46,676 | ₩46,922 | +0.43% | 7.2천 |
|---|
| 2025.12.09 | ₩46,708 | ₩46,802 | ₩46,668 | ₩46,668 | -0.09% | 9.5천 |
|---|
| 2025.12.08 | ₩46,788 | ₩46,788 | ₩46,615 | ₩46,735 | -0.11% | 1.3만 |
|---|
| 2025.12.05 | ₩46,722 | ₩46,895 | ₩46,722 | ₩46,763 | +0.09% | 7.7천 |
|---|
| 2025.12.04 | ₩46,802 | ₩46,802 | ₩46,588 | ₩46,775 | -0.06% | 1.9만 |
|---|
| 2025.12.03 | ₩46,510 | ₩46,762 | ₩46,510 | ₩46,722 | +0.45% | 2.1만 |
|---|
| 2025.12.02 | ₩46,623 | ₩46,695 | ₩46,534 | ₩46,588 | -0.07% | 1.5만 |
|---|
| 2025.12.01 | ₩46,561 | ₩46,628 | ₩46,441 | ₩46,504 | -0.12% | 2.5만 |
|---|
| 2025.11.28 | ₩46,514 | ₩46,596 | ₩46,408 | ₩46,596 | +0.18% | 3.2천 |
|---|
| 2025.11.26 | ₩46,374 | ₩46,560 | ₩46,307 | ₩46,472 | +0.21% | 1.6만 |
|---|
| 2025.11.25 | ₩45,920 | ₩46,242 | ₩45,908 | ₩46,242 | +0.70% | 1.5만 |
|---|
| 2025.11.24 | ₩45,746 | ₩45,977 | ₩45,652 | ₩45,968 | +0.48% | 7.4만 |
|---|
| 2025.11.21 | ₩45,318 | ₩45,726 | ₩45,225 | ₩45,508 | +0.42% | 15.8만 |
|---|
| 2025.11.20 | ₩46,160 | ₩46,192 | ₩45,284 | ₩45,284 | -1.90% | 8.1천 |
|---|
| 2025.11.19 | ₩45,799 | ₩45,892 | ₩45,508 | ₩45,686 | -0.25% | 3.5천 |
|---|
| 2025.11.18 | ₩45,693 | ₩45,759 | ₩45,388 | ₩45,594 | -0.22% | 8.5천 |
|---|
| 2025.11.17 | ₩46,119 | ₩46,119 | ₩45,612 | ₩45,775 | -0.74% | 2.1만 |
|---|
| 2025.11.14 | ₩45,858 | ₩46,214 | ₩45,801 | ₩46,031 | +0.38% | 2만 |
|---|
| 2025.11.13 | ₩46,254 | ₩46,347 | ₩45,933 | ₩46,003 | -0.54% | 3.4만 |
|---|
| 2025.11.12 | ₩46,481 | ₩46,481 | ₩46,321 | ₩46,454 | -0.06% | 3.5만 |
|---|
| 2025.11.11 | ₩46,361 | ₩46,468 | ₩46,330 | ₩46,425 | +0.14% | 8.7천 |
|---|
| 2025.11.10 | ₩46,254 | ₩46,401 | ₩46,147 | ₩46,401 | +0.32% | 1만 |
|---|
| 2025.11.07 | ₩45,652 | ₩45,964 | ₩45,630 | ₩45,964 | +0.68% | 8.6천 |
|---|
| 2025.11.06 | ₩46,178 | ₩46,214 | ₩45,920 | ₩45,987 | -0.41% | 2.5만 |
|---|
| 2025.11.05 | ₩46,200 | ₩46,321 | ₩46,187 | ₩46,240 | +0.09% | 9.4천 |
|---|
| 2025.11.04 | ₩46,147 | ₩46,454 | ₩46,027 | ₩46,076 | -0.15% | 1.1만 |
|---|
| 2025.11.03 | ₩46,454 | ₩46,454 | ₩46,207 | ₩46,338 | -0.25% | 1.2만 |
|---|
| 2025.10.31 | ₩46,303 | ₩46,334 | ₩46,240 | ₩46,290 | -0.03% | 8.3천 |
|---|
| 2025.10.30 | ₩46,334 | ₩46,374 | ₩46,235 | ₩46,235 | -0.21% | 9.1천 |
|---|
| 2025.10.29 | ₩46,323 | ₩46,401 | ₩46,254 | ₩46,317 | -0.01% | 2.3만 |
|---|
| 2025.10.28 | ₩46,333 | ₩46,401 | ₩46,281 | ₩46,339 | +0.01% | 6.2천 |
|---|
| 2025.10.27 | ₩46,334 | ₩46,391 | ₩46,227 | ₩46,313 | -0.05% | 8.7천 |
|---|
| 2025.10.24 | ₩46,174 | ₩46,207 | ₩46,107 | ₩46,139 | -0.08% | 7천 |
|---|
| 2025.10.23 | ₩45,878 | ₩46,013 | ₩45,866 | ₩45,893 | +0.03% | 4.3천 |
|---|
| 2025.10.22 | ₩45,900 | ₩45,906 | ₩45,679 | ₩45,840 | -0.13% | 2.3만 |
|---|
| 2025.10.21 | ₩45,886 | ₩46,000 | ₩45,886 | ₩45,925 | +0.08% | 1.2만 |
|---|
| 2025.10.20 | ₩45,786 | ₩45,946 | ₩45,786 | ₩45,946 | +0.35% | 1.6만 |
|---|
| 2025.10.17 | ₩45,465 | ₩45,635 | ₩45,405 | ₩45,616 | +0.33% | 1만 |
|---|
| 2025.10.16 | ₩45,686 | ₩45,699 | ₩45,048 | ₩45,440 | -0.54% | 1.8만 |
|---|
| 2025.10.15 | ₩45,733 | ₩45,826 | ₩45,559 | ₩45,600 | -0.29% | 5.2천 |
|---|
| 2025.10.14 | ₩45,365 | ₩45,666 | ₩45,365 | ₩45,527 | +0.36% | 9.9천 |
|---|
| 2025.10.13 | ₩45,505 | ₩45,666 | ₩45,505 | ₩45,595 | +0.20% | 1.6만 |
|---|
| 2025.10.10 | ₩45,813 | ₩45,906 | ₩45,199 | ₩45,199 | -1.34% | 2.9만 |
|---|