시장 데이터를 불러오는 중
전체 종목
iShares S&P 500 BuyWrite ETF 과거 주가
iShares S&P 500 BuyWrite ETF · IVVW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares S&P 500 BuyWrite ETF · IVVW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,354 | ₩60,428 | ₩60,327 | ₩60,381 | +0.04% | 5.4만 |
| 2026.10.08 | ₩60,287 | ₩60,338 | ₩60,206 | ₩60,314 | +0.04% | 1.8만 |
| 2026.10.07 | ₩60,314 | ₩60,315 | ₩60,213 | ₩60,300 | -0.02% | 9.8천 |
| 2026.10.06 | ₩60,166 | ₩60,314 | ₩60,166 | ₩60,314 | +0.25% | 3.6만 |
| 2026.10.05 | ₩60,032 | ₩60,193 | ₩60,032 | ₩60,193 | +0.27% | 1.3만 |
| 2026.10.02 | ₩60,153 | ₩60,153 | ₩60,005 | ₩60,005 | -0.25% | 7.1천 |
| 2026.10.01 | ₩61,051 | ₩61,118 | ₩60,850 | ₩61,078 | +0.04% | 1.8만 |
| 2026.09.30 | ₩60,957 | ₩61,185 | ₩60,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,877 |
| -0.13% |
| 7.9만 |
| 2026.09.29 | ₩61,011 | ₩61,038 | ₩60,904 | ₩60,904 | -0.18% | 12.4만 |
|---|
| 2026.09.28 | ₩61,266 | ₩61,266 | ₩60,998 | ₩61,051 | -0.35% | 3.1만 |
|---|
| 2026.09.25 | ₩61,040 | ₩61,145 | ₩60,971 | ₩61,126 | +0.14% | 1.3만 |
|---|
| 2026.09.24 | ₩60,770 | ₩61,065 | ₩60,770 | ₩61,031 | +0.43% | 2.8만 |
|---|
| 2026.09.23 | ₩61,105 | ₩61,105 | ₩60,944 | ₩60,977 | -0.21% | 2.3만 |
|---|
| 2026.09.22 | ₩60,998 | ₩61,172 | ₩60,998 | ₩61,099 | +0.17% | 3.3만 |
|---|
| 2026.09.21 | ₩60,877 | ₩61,051 | ₩60,877 | ₩60,998 | +0.20% | 1.2만 |
|---|
| 2026.09.18 | ₩60,676 | ₩60,756 | ₩60,595 | ₩60,751 | +0.12% | 1.5만 |
|---|
| 2026.09.17 | ₩60,461 | ₩60,770 | ₩60,408 | ₩60,542 | +0.13% | 3.3만 |
|---|
| 2026.09.16 | ₩60,341 | ₩60,488 | ₩59,670 | ₩60,032 | -0.51% | 2.5만 |
|---|
| 2026.09.15 | ₩60,421 | ₩60,421 | ₩60,139 | ₩60,193 | -0.38% | 4.3만 |
|---|
| 2026.09.14 | ₩60,461 | ₩60,676 | ₩60,300 | ₩60,434 | -0.04% | 3.2만 |
|---|
| 2026.09.11 | ₩60,649 | ₩60,877 | ₩60,649 | ₩60,850 | +0.33% | 3.7만 |
|---|
| 2026.09.10 | ₩60,341 | ₩60,341 | ₩60,193 | ₩60,327 | -0.02% | 5만 |
|---|
| 2026.09.09 | ₩60,837 | ₩60,837 | ₩60,448 | ₩60,635 | -0.33% | 10.1만 |
|---|
| 2026.09.08 | ₩60,944 | ₩61,065 | ₩60,685 | ₩60,850 | -0.15% | 11.8만 |
|---|
| 2026.09.04 | ₩61,011 | ₩61,118 | ₩60,930 | ₩61,078 | +0.11% | 6.8만 |
|---|
| 2026.09.03 | ₩60,944 | ₩61,319 | ₩60,841 | ₩61,319 | +0.62% | 7.7만 |
|---|
| 2026.09.02 | ₩60,367 | ₩60,729 | ₩60,367 | ₩60,696 | +0.54% | 1.6만 |
|---|
| 2026.09.01 | ₩61,239 | ₩61,239 | ₩60,743 | ₩60,776 | -0.76% | 3.5만 |
|---|
| 2026.08.31 | ₩61,038 | ₩61,185 | ₩61,011 | ₩61,105 | +0.11% | 1.5만 |
|---|
| 2026.08.28 | ₩61,145 | ₩61,440 | ₩61,145 | ₩61,207 | +0.10% | 1.7만 |
|---|
| 2026.08.27 | ₩60,957 | ₩61,279 | ₩60,957 | ₩61,225 | +0.44% | 3.3만 |
|---|
| 2026.08.26 | ₩60,917 | ₩61,011 | ₩60,850 | ₩61,011 | +0.15% | 4.5만 |
|---|
| 2026.08.25 | ₩60,944 | ₩60,971 | ₩60,774 | ₩60,971 | +0.04% | 1.9만 |
|---|
| 2026.08.24 | ₩60,863 | ₩60,890 | ₩60,699 | ₩60,850 | -0.02% | 5.4만 |
|---|
| 2026.08.21 | ₩60,756 | ₩61,004 | ₩60,756 | ₩60,850 | +0.15% | 2.8만 |
|---|
| 2026.08.20 | ₩60,850 | ₩60,984 | ₩60,689 | ₩60,716 | -0.22% | 8.4만 |
|---|
| 2026.08.19 | ₩60,837 | ₩60,837 | ₩60,676 | ₩60,689 | -0.24% | 8.8천 |
|---|
| 2026.08.18 | ₩60,609 | ₩60,729 | ₩60,595 | ₩60,622 | +0.02% | 11.3만 |
|---|
| 2026.08.17 | ₩60,649 | ₩60,783 | ₩60,649 | ₩60,703 | +0.09% | 2.2만 |
|---|
| 2026.08.14 | ₩60,609 | ₩60,796 | ₩60,609 | ₩60,796 | +0.31% | 4.4만 |
|---|
| 2026.08.13 | ₩60,501 | ₩60,682 | ₩60,501 | ₩60,635 | +0.22% | 8.2만 |
|---|
| 2026.08.12 | ₩60,568 | ₩60,660 | ₩60,528 | ₩60,555 | -0.02% | 5천 |
|---|
| 2026.08.11 | ₩60,475 | ₩60,609 | ₩60,461 | ₩60,609 | +0.22% | 8.8만 |
|---|
| 2026.08.10 | ₩60,434 | ₩60,595 | ₩60,434 | ₩60,528 | +0.16% | 2만 |
|---|
| 2026.08.07 | ₩60,501 | ₩60,562 | ₩60,421 | ₩60,475 | -0.04% | 4.8만 |
|---|
| 2026.08.06 | ₩60,434 | ₩60,475 | ₩60,320 | ₩60,354 | -0.13% | 1.3만 |
|---|
| 2026.08.05 | ₩60,273 | ₩60,609 | ₩60,273 | ₩60,609 | +0.56% | 2.7만 |
|---|
| 2026.08.04 | ₩60,166 | ₩60,341 | ₩60,032 | ₩60,287 | +0.20% | 2.1만 |
|---|
| 2026.08.03 | ₩60,180 | ₩60,609 | ₩60,153 | ₩60,609 | +0.71% | 15.3만 |
|---|
| 2026.07.31 | ₩59,683 | ₩60,193 | ₩59,315 | ₩59,992 | +0.52% | 7만 |
|---|
| 2026.07.30 | ₩59,161 | ₩59,643 | ₩59,161 | ₩59,603 | +0.75% | 7.1만 |
|---|
| 2026.07.29 | ₩59,375 | ₩59,603 | ₩58,624 | ₩58,705 | -1.13% | 1.3만 |
|---|
| 2026.07.28 | ₩59,402 | ₩59,563 | ₩59,120 | ₩59,442 | +0.07% | 9.1천 |
|---|
| 2026.07.27 | ₩59,549 | ₩59,603 | ₩59,093 | ₩59,241 | -0.52% | 3.3만 |
|---|
| 2026.07.24 | ₩59,308 | ₩59,563 | ₩59,120 | ₩59,308 | 0.00% | 2.5만 |
|---|
| 2026.07.23 | ₩59,362 | ₩59,395 | ₩59,000 | ₩59,241 | -0.20% | 2만 |
|---|
| 2026.07.22 | ₩59,791 | ₩59,851 | ₩59,704 | ₩59,818 | +0.04% | 1.2만 |
|---|
| 2026.07.21 | ₩59,590 | ₩59,831 | ₩59,563 | ₩59,831 | +0.41% | 5.7만 |
|---|
| 2026.07.20 | ₩59,764 | ₩59,764 | ₩59,397 | ₩59,456 | -0.52% | 4.7만 |
|---|
| 2026.07.17 | ₩59,214 | ₩59,898 | ₩59,202 | ₩59,388 | +0.29% | 2만 |
|---|
| 2026.07.16 | ₩59,818 | ₩60,019 | ₩59,697 | ₩59,804 | -0.02% | 6만 |
|---|
| 2026.07.15 | ₩59,938 | ₩60,086 | ₩59,697 | ₩60,059 | +0.20% | 8.8만 |
|---|
| 2026.07.14 | ₩59,965 | ₩59,965 | ₩59,630 | ₩59,885 | -0.13% | 3.1만 |
|---|
| 2026.07.13 | ₩59,818 | ₩59,838 | ₩59,523 | ₩59,630 | -0.31% | 1.5만 |
|---|
| 2026.07.10 | ₩59,737 | ₩59,925 | ₩59,456 | ₩59,898 | +0.27% | 10.5만 |
|---|
| 2026.07.09 | ₩59,429 | ₩59,751 | ₩59,321 | ₩59,751 | +0.54% | 6.8만 |
|---|
| 2026.07.08 | ₩59,201 | ₩59,362 | ₩58,906 | ₩59,321 | +0.20% | 3.7만 |
|---|
| 2026.07.07 | ₩59,429 | ₩59,523 | ₩59,281 | ₩59,402 | -0.05% | 2.3만 |
|---|
| 2026.07.06 | ₩59,523 | ₩59,670 | ₩59,308 | ₩59,616 | +0.16% | 4.4만 |
|---|
| 2026.07.02 | ₩59,375 | ₩59,523 | ₩58,879 | ₩59,214 | -0.27% | 5.5만 |
|---|
| 2026.07.01 | ₩59,764 | ₩59,965 | ₩59,576 | ₩59,818 | +0.09% | 3.2만 |
|---|
| 2026.06.30 | ₩59,409 | ₩59,831 | ₩59,387 | ₩59,804 | +0.67% | 6.2만 |
|---|
| 2026.06.29 | ₩59,201 | ₩59,482 | ₩58,852 | ₩59,482 | +0.48% | 7만 |
|---|
| 2026.06.26 | ₩58,383 | ₩59,496 | ₩58,383 | ₩59,496 | +1.91% | 19.6만 |
|---|
| 2026.06.25 | ₩59,053 | ₩59,107 | ₩58,664 | ₩58,866 | -0.32% | 11.4만 |
|---|
| 2026.06.24 | ₩58,946 | ₩59,166 | ₩58,678 | ₩58,879 | -0.11% | 11.1만 |
|---|
| 2026.06.23 | ₩58,450 | ₩59,147 | ₩58,450 | ₩58,852 | +0.69% | 6.8만 |
|---|
| 2026.06.22 | ₩59,657 | ₩59,744 | ₩59,335 | ₩59,590 | -0.11% | 9.1만 |
|---|
| 2026.06.18 | ₩59,402 | ₩59,576 | ₩59,309 | ₩59,576 | +0.29% | 3.3만 |
|---|
| 2026.06.17 | ₩59,482 | ₩59,657 | ₩59,013 | ₩59,120 | -0.61% | 16.4만 |
|---|
| 2026.06.16 | ₩59,590 | ₩59,724 | ₩59,496 | ₩59,590 | 0.00% | 9.2만 |
|---|
| 2026.06.15 | ₩59,590 | ₩59,683 | ₩59,496 | ₩59,670 | +0.14% | 14.9만 |
|---|
| 2026.06.12 | ₩59,000 | ₩59,093 | ₩58,638 | ₩59,093 | +0.16% | 10.1만 |
|---|
| 2026.06.11 | ₩57,967 | ₩58,825 | ₩57,833 | ₩58,718 | +1.30% | 7.1만 |
|---|
| 2026.06.10 | ₩58,410 | ₩58,597 | ₩57,820 | ₩57,833 | -0.99% | 7.3만 |
|---|
| 2026.06.09 | ₩59,026 | ₩59,026 | ₩57,672 | ₩58,624 | -0.68% | 8.6만 |
|---|
| 2026.06.08 | ₩58,946 | ₩58,973 | ₩58,684 | ₩58,745 | -0.34% | 4.5만 |
|---|
| 2026.06.05 | ₩59,348 | ₩59,348 | ₩58,442 | ₩58,553 | -1.34% | 8.4만 |
|---|
| 2026.06.04 | ₩59,080 | ₩59,576 | ₩59,080 | ₩59,482 | +0.68% | 2.6만 |
|---|
| 2026.06.03 | ₩59,429 | ₩59,429 | ₩59,268 | ₩59,321 | -0.18% | 3.1만 |
|---|
| 2026.06.02 | ₩59,187 | ₩59,429 | ₩59,187 | ₩59,335 | +0.25% | 7만 |
|---|
| 2026.06.01 | ₩60,877 | ₩60,904 | ₩59,777 | ₩60,488 | -0.64% | 4.5만 |
|---|
| 2026.05.29 | ₩60,247 | ₩60,421 | ₩60,005 | ₩60,367 | +0.20% | 5.4만 |
|---|
| 2026.05.28 | ₩60,059 | ₩60,314 | ₩60,059 | ₩60,287 | +0.38% | 1.7만 |
|---|
| 2026.05.27 | ₩60,139 | ₩60,139 | ₩60,025 | ₩60,126 | -0.02% | 1.5만 |
|---|
| 2026.05.26 | ₩60,072 | ₩60,099 | ₩59,960 | ₩60,059 | -0.02% | 1.7만 |
|---|
| 2026.05.22 | ₩59,804 | ₩59,938 | ₩59,764 | ₩59,858 | +0.09% | 10.5만 |
|---|
| 2026.05.21 | ₩59,388 | ₩59,771 | ₩59,295 | ₩59,683 | +0.50% | 1.6만 |
|---|
| 2026.05.20 | ₩59,308 | ₩59,563 | ₩59,174 | ₩59,563 | +0.43% | 4.8만 |
|---|
| 2026.05.19 | ₩59,067 | ₩59,388 | ₩59,067 | ₩59,228 | +0.27% | 9.7만 |
|---|
| 2026.05.18 | ₩59,429 | ₩59,482 | ₩59,134 | ₩59,388 | -0.07% | 3.6만 |
|---|
| 2026.05.15 | ₩59,321 | ₩59,482 | ₩59,254 | ₩59,281 | -0.07% | 9.6만 |
|---|
| 2026.05.14 | ₩59,630 | ₩59,818 | ₩59,579 | ₩59,683 | +0.09% | 1.4만 |
|---|
| 2026.05.13 | ₩59,710 | ₩59,710 | ₩59,563 | ₩59,683 | -0.04% | 5.1만 |
|---|
| 2026.05.12 | ₩59,670 | ₩59,710 | ₩59,555 | ₩59,710 | +0.07% | 5.2만 |
|---|
| 2026.05.11 | ₩59,643 | ₩59,730 | ₩59,547 | ₩59,683 | +0.07% | 4.6만 |
|---|
| 2026.05.08 | ₩59,643 | ₩59,674 | ₩59,523 | ₩59,670 | +0.04% | 3.8만 |
|---|
| 2026.05.07 | ₩59,469 | ₩59,590 | ₩59,456 | ₩59,590 | +0.20% | 8만 |
|---|
| 2026.05.06 | ₩59,429 | ₩59,536 | ₩59,429 | ₩59,461 | +0.05% | 3만 |
|---|
| 2026.05.05 | ₩59,523 | ₩59,523 | ₩59,335 | ₩59,423 | -0.17% | 3.8만 |
|---|
| 2026.05.04 | ₩59,308 | ₩59,427 | ₩59,147 | ₩59,308 | 0.00% | 7.8만 |
|---|
| 2026.05.01 | ₩60,180 | ₩60,193 | ₩60,072 | ₩60,166 | -0.02% | 5.2만 |
|---|
| 2026.04.30 | ₩59,804 | ₩60,113 | ₩59,804 | ₩60,019 | +0.36% | 5.4만 |
|---|
| 2026.04.29 | ₩59,804 | ₩59,858 | ₩59,630 | ₩59,791 | -0.02% | 6.1만 |
|---|
| 2026.04.28 | ₩59,670 | ₩59,764 | ₩59,590 | ₩59,732 | +0.10% | 2.9만 |
|---|
| 2026.04.27 | ₩59,791 | ₩59,831 | ₩59,657 | ₩59,831 | +0.07% | 2.7만 |
|---|
| 2026.04.24 | ₩59,469 | ₩59,864 | ₩59,469 | ₩59,737 | +0.45% | 3.4만 |
|---|
| 2026.04.23 | ₩59,590 | ₩59,657 | ₩59,268 | ₩59,469 | -0.20% | 2.4만 |
|---|
| 2026.04.22 | ₩59,576 | ₩59,630 | ₩59,402 | ₩59,616 | +0.07% | 3.3만 |
|---|
| 2026.04.21 | ₩59,442 | ₩59,549 | ₩59,214 | ₩59,281 | -0.27% | 4.7만 |
|---|
| 2026.04.20 | ₩59,536 | ₩59,536 | ₩59,321 | ₩59,509 | -0.05% | 6.8만 |
|---|
| 2026.04.17 | ₩59,402 | ₩59,623 | ₩59,308 | ₩59,590 | +0.32% | 5.4만 |
|---|
| 2026.04.16 | ₩59,161 | ₩59,274 | ₩59,161 | ₩59,241 | +0.14% | 1.4만 |
|---|
| 2026.04.15 | ₩59,254 | ₩59,295 | ₩59,107 | ₩59,241 | -0.02% | 5.7만 |
|---|
| 2026.04.14 | ₩59,228 | ₩59,228 | ₩59,147 | ₩59,214 | -0.02% | 5.7만 |
|---|
| 2026.04.13 | ₩59,040 | ₩59,221 | ₩59,024 | ₩59,147 | +0.18% | 2.4만 |
|---|
| 2026.04.10 | ₩59,052 | ₩59,080 | ₩58,959 | ₩58,992 | -0.10% | 6.7천 |
|---|
| 2026.04.09 | ₩58,812 | ₩59,026 | ₩58,800 | ₩58,906 | +0.16% | 8천 |
|---|
| 2026.04.08 | ₩58,946 | ₩58,946 | ₩58,638 | ₩58,705 | -0.41% | 2.3만 |
|---|
| 2026.04.07 | ₩57,913 | ₩58,115 | ₩57,518 | ₩57,981 | +0.12% | 4만 |
|---|
| 2026.04.06 | ₩57,699 | ₩58,048 | ₩57,699 | ₩58,048 | +0.60% | 2.2만 |
|---|
| 2026.04.02 | ₩57,176 | ₩58,068 | ₩57,109 | ₩57,860 | +1.20% | 10.4만 |
|---|
| 2026.04.01 | ₩58,812 | ₩59,001 | ₩58,664 | ₩58,892 | +0.14% | 4.4만 |
|---|
| 2026.03.31 | ₩57,712 | ₩58,544 | ₩57,680 | ₩58,544 | +1.44% | 3.2만 |
|---|
| 2026.03.30 | ₩57,391 | ₩57,471 | ₩56,988 | ₩57,122 | -0.47% | 2.8만 |
|---|
| 2026.03.27 | ₩57,712 | ₩57,712 | ₩57,149 | ₩57,203 | -0.88% | 2.5만 |
|---|
| 2026.03.26 | ₩58,369 | ₩58,517 | ₩57,927 | ₩58,074 | -0.51% | 3.8만 |
|---|
| 2026.03.25 | ₩58,731 | ₩58,785 | ₩58,617 | ₩58,651 | -0.14% | 2만 |
|---|
| 2026.03.24 | ₩58,222 | ₩58,544 | ₩58,168 | ₩58,423 | +0.35% | 1.5만 |
|---|
| 2026.03.23 | ₩58,624 | ₩58,872 | ₩58,457 | ₩58,557 | -0.11% | 3.1만 |
|---|
| 2026.03.20 | ₩58,436 | ₩58,436 | ₩57,853 | ₩58,007 | -0.73% | 4.5만 |
|---|
| 2026.03.19 | ₩58,195 | ₩58,638 | ₩58,141 | ₩58,503 | +0.53% | 3.9만 |
|---|
| 2026.03.18 | ₩59,388 | ₩59,429 | ₩58,745 | ₩58,745 | -1.08% | 4.1만 |
|---|
| 2026.03.17 | ₩59,710 | ₩59,885 | ₩59,536 | ₩59,630 | -0.13% | 16만 |
|---|
| 2026.03.16 | ₩59,201 | ₩59,549 | ₩59,201 | ₩59,415 | +0.36% | 5.8만 |
|---|
| 2026.03.13 | ₩59,456 | ₩59,576 | ₩58,691 | ₩58,798 | -1.11% | 2.6만 |
|---|
| 2026.03.12 | ₩59,375 | ₩59,496 | ₩59,026 | ₩59,134 | -0.41% | 2.1만 |
|---|
| 2026.03.11 | ₩60,031 | ₩60,031 | ₩59,670 | ₩59,938 | -0.15% | 8.3천 |
|---|
| 2026.03.10 | ₩59,992 | ₩60,361 | ₩59,783 | ₩59,832 | -0.27% | 5.9만 |
|---|
| 2026.03.09 | ₩59,107 | ₩60,341 | ₩58,745 | ₩59,885 | +1.32% | 10.6만 |
|---|
| 2026.03.06 | ₩59,590 | ₩59,689 | ₩59,281 | ₩59,469 | -0.20% | 2.8만 |
|---|
| 2026.03.05 | ₩60,233 | ₩60,314 | ₩59,724 | ₩60,166 | -0.11% | 1.9만 |
|---|
| 2026.03.04 | ₩60,062 | ₩60,461 | ₩60,040 | ₩60,363 | +0.50% | 1.7만 |
|---|
| 2026.03.03 | ₩59,683 | ₩60,622 | ₩59,295 | ₩59,925 | +0.40% | 13.1만 |
|---|
| 2026.03.02 | ₩60,649 | ₩61,224 | ₩60,635 | ₩61,091 | +0.73% | 1.8만 |
|---|
| 2026.02.27 | ₩60,843 | ₩61,078 | ₩60,796 | ₩61,006 | +0.27% | 1.3만 |
|---|
| 2026.02.26 | ₩61,306 | ₩61,373 | ₩60,944 | ₩61,105 | -0.33% | 1.4만 |
|---|
| 2026.02.25 | ₩61,065 | ₩61,386 | ₩61,065 | ₩61,386 | +0.53% | 8.4천 |
|---|
| 2026.02.24 | ₩60,703 | ₩61,078 | ₩60,703 | ₩61,038 | +0.55% | 9.5천 |
|---|
| 2026.02.23 | ₩60,890 | ₩60,957 | ₩60,501 | ₩60,703 | -0.31% | 2.3만 |
|---|
| 2026.02.20 | ₩60,676 | ₩61,051 | ₩60,676 | ₩60,944 | +0.44% | 5.3천 |
|---|
| 2026.02.19 | ₩60,783 | ₩60,837 | ₩60,542 | ₩60,823 | +0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩60,635 | ₩61,172 | ₩60,635 | ₩60,930 | +0.49% | 3만 |
|---|
| 2026.02.17 | ₩60,233 | ₩60,729 | ₩60,113 | ₩60,542 | +0.51% | 6.4만 |
|---|
| 2026.02.13 | ₩60,461 | ₩60,810 | ₩60,168 | ₩60,555 | +0.16% | 6.3만 |
|---|
| 2026.02.12 | ₩61,319 | ₩61,353 | ₩60,367 | ₩60,461 | -1.40% | 4.6만 |
|---|
| 2026.02.11 | ₩61,480 | ₩61,480 | ₩60,984 | ₩61,212 | -0.44% | 1.4만 |
|---|
| 2026.02.10 | ₩61,333 | ₩61,333 | ₩61,078 | ₩61,185 | -0.24% | 3.5만 |
|---|
| 2026.02.09 | ₩60,984 | ₩61,279 | ₩60,917 | ₩61,239 | +0.42% | 8.1천 |
|---|
| 2026.02.06 | ₩60,649 | ₩61,078 | ₩60,528 | ₩60,971 | +0.53% | 2.3만 |
|---|
| 2026.02.05 | ₩60,206 | ₩60,341 | ₩59,777 | ₩60,019 | -0.31% | 3.8만 |
|---|
| 2026.02.04 | ₩60,729 | ₩60,890 | ₩60,247 | ₩60,515 | -0.35% | 4.1만 |
|---|
| 2026.02.03 | ₩61,065 | ₩61,212 | ₩60,421 | ₩60,778 | -0.47% | 4.4만 |
|---|
| 2026.02.02 | ₩61,614 | ₩61,962 | ₩61,614 | ₩61,909 | +0.48% | 2.4만 |
|---|
| 2026.01.30 | ₩61,668 | ₩61,681 | ₩61,346 | ₩61,534 | -0.22% | 1.7만 |
|---|
| 2026.01.29 | ₩61,869 | ₩61,883 | ₩61,299 | ₩61,681 | -0.30% | 1.6만 |
|---|
| 2026.01.28 | ₩61,815 | ₩62,043 | ₩61,722 | ₩61,842 | +0.04% | 3.8만 |
|---|
| 2026.01.27 | ₩61,722 | ₩61,815 | ₩61,652 | ₩61,802 | +0.13% | 8.7천 |
|---|
| 2026.01.26 | ₩61,534 | ₩61,775 | ₩61,453 | ₩61,748 | +0.35% | 7.3만 |
|---|
| 2026.01.23 | ₩61,346 | ₩61,520 | ₩61,333 | ₩61,453 | +0.17% | 1.8만 |
|---|
| 2026.01.22 | ₩61,480 | ₩61,507 | ₩61,263 | ₩61,413 | -0.11% | 1.3만 |
|---|
| 2026.01.21 | ₩60,716 | ₩61,252 | ₩60,676 | ₩61,114 | +0.66% | 2.7만 |
|---|
| 2026.01.20 | ₩60,877 | ₩61,225 | ₩60,519 | ₩60,622 | -0.42% | 7.2만 |
|---|
| 2026.01.16 | ₩61,467 | ₩61,547 | ₩61,346 | ₩61,547 | +0.13% | 5.6만 |
|---|
| 2026.01.15 | ₩61,480 | ₩61,480 | ₩61,386 | ₩61,386 | -0.15% | 5.3만 |
|---|
| 2026.01.14 | ₩61,421 | ₩61,494 | ₩61,319 | ₩61,494 | +0.12% | 4.6만 |
|---|
| 2026.01.13 | ₩61,453 | ₩61,453 | ₩61,386 | ₩61,386 | -0.11% | 7.7만 |
|---|
| 2026.01.12 | ₩61,293 | ₩61,453 | ₩61,293 | ₩61,453 | +0.26% | 1.8만 |
|---|
| 2026.01.09 | ₩61,427 | ₩61,440 | ₩61,158 | ₩61,440 | +0.02% | 2.2만 |
|---|
| 2026.01.08 | ₩61,346 | ₩61,346 | ₩61,212 | ₩61,333 | -0.02% | 3만 |
|---|
| 2026.01.07 | ₩61,346 | ₩61,373 | ₩61,283 | ₩61,373 | +0.04% | 5만 |
|---|
| 2026.01.06 | ₩61,239 | ₩61,346 | ₩61,212 | ₩61,346 | +0.18% | 4.2만 |
|---|
| 2026.01.05 | ₩61,172 | ₩61,266 | ₩61,117 | ₩61,195 | +0.04% | 9.4만 |
|---|
| 2026.01.02 | ₩61,105 | ₩61,211 | ₩61,011 | ₩61,078 | -0.04% | 2.1만 |
|---|
| 2025.12.31 | ₩61,038 | ₩61,105 | ₩61,035 | ₩61,051 | +0.02% | 7.3천 |
|---|
| 2025.12.30 | ₩61,038 | ₩61,122 | ₩61,010 | ₩61,105 | +0.11% | 2.5만 |
|---|
| 2025.12.29 | ₩61,038 | ₩61,118 | ₩60,984 | ₩61,042 | +0.01% | 2.3만 |
|---|
| 2025.12.26 | ₩61,105 | ₩61,158 | ₩61,011 | ₩61,078 | -0.04% | 1.2만 |
|---|
| 2025.12.24 | ₩61,011 | ₩61,105 | ₩61,011 | ₩61,105 | +0.15% | 2.8만 |
|---|
| 2025.12.23 | ₩60,957 | ₩61,078 | ₩60,863 | ₩61,011 | +0.09% | 3만 |
|---|
| 2025.12.22 | ₩61,601 | ₩62,017 | ₩61,601 | ₩61,802 | +0.33% | 4.7만 |
|---|
| 2025.12.19 | ₩61,185 | ₩61,614 | ₩61,185 | ₩61,614 | +0.70% | 4.5만 |
|---|
| 2025.12.18 | ₩61,333 | ₩61,333 | ₩61,158 | ₩61,279 | -0.09% | 1.5만 |
|---|
| 2025.12.17 | ₩61,319 | ₩61,333 | ₩61,091 | ₩61,145 | -0.28% | 4.3만 |
|---|
| 2025.12.16 | ₩61,234 | ₩61,386 | ₩61,140 | ₩61,293 | +0.10% | 2.6만 |
|---|
| 2025.12.15 | ₩61,239 | ₩61,252 | ₩61,185 | ₩61,212 | -0.04% | 2.1만 |
|---|
| 2025.12.12 | ₩61,252 | ₩61,279 | ₩61,011 | ₩61,239 | -0.02% | 2.6만 |
|---|
| 2025.12.11 | ₩61,091 | ₩61,279 | ₩61,091 | ₩61,252 | +0.26% | 1.6만 |
|---|
| 2025.12.10 | ₩61,078 | ₩61,199 | ₩61,000 | ₩61,051 | -0.04% | 2.2만 |
|---|
| 2025.12.09 | ₩61,091 | ₩61,098 | ₩61,011 | ₩61,065 | -0.04% | 1.3만 |
|---|
| 2025.12.08 | ₩61,158 | ₩61,158 | ₩60,971 | ₩61,051 | -0.18% | 3만 |
|---|
| 2025.12.05 | ₩61,051 | ₩61,279 | ₩60,998 | ₩61,051 | 0.00% | 2.5만 |
|---|
| 2025.12.04 | ₩61,024 | ₩61,038 | ₩60,904 | ₩61,011 | -0.02% | 2만 |
|---|
| 2025.12.03 | ₩60,863 | ₩61,078 | ₩60,697 | ₩60,930 | +0.11% | 1.3만 |
|---|
| 2025.12.02 | ₩60,877 | ₩60,890 | ₩60,716 | ₩60,850 | -0.04% | 2.5만 |
|---|
| 2025.12.01 | ₩62,633 | ₩62,754 | ₩62,580 | ₩62,660 | +0.04% | 4.2만 |
|---|
| 2025.11.28 | ₩62,566 | ₩62,714 | ₩62,499 | ₩62,706 | +0.22% | 1.8만 |
|---|
| 2025.11.26 | ₩62,392 | ₩62,607 | ₩62,392 | ₩62,499 | +0.17% | 2만 |
|---|
| 2025.11.25 | ₩62,023 | ₩62,446 | ₩61,896 | ₩62,379 | +0.57% | 3.7만 |
|---|
| 2025.11.24 | ₩61,534 | ₩62,043 | ₩61,534 | ₩62,043 | +0.83% | 1.4만 |
|---|
| 2025.11.21 | ₩61,172 | ₩61,534 | ₩60,858 | ₩61,386 | +0.35% | 1.7만 |
|---|
| 2025.11.20 | ₩62,392 | ₩62,553 | ₩60,984 | ₩60,984 | -2.26% | 1.6만 |
|---|
| 2025.11.19 | ₩61,641 | ₩62,030 | ₩61,514 | ₩61,789 | +0.24% | 5.4만 |
|---|
| 2025.11.18 | ₩61,722 | ₩61,758 | ₩61,105 | ₩61,550 | -0.28% | 1.4만 |
|---|
| 2025.11.17 | ₩62,155 | ₩62,231 | ₩61,681 | ₩61,809 | -0.56% | 5.5천 |
|---|
| 2025.11.14 | ₩61,535 | ₩62,238 | ₩61,507 | ₩62,231 | +1.13% | 2.7만 |
|---|
| 2025.11.13 | ₩62,499 | ₩62,499 | ₩62,017 | ₩62,072 | -0.68% | 7천 |
|---|
| 2025.11.12 | ₩62,491 | ₩62,526 | ₩62,392 | ₩62,513 | +0.03% | 4만 |
|---|
| 2025.11.11 | ₩62,387 | ₩62,477 | ₩62,365 | ₩62,455 | +0.11% | 3.7천 |
|---|
| 2025.11.10 | ₩62,297 | ₩62,405 | ₩62,161 | ₩62,360 | +0.10% | 8.3만 |
|---|
| 2025.11.07 | ₩61,775 | ₩61,895 | ₩61,319 | ₩61,895 | +0.19% | 1.4만 |
|---|
| 2025.11.06 | ₩62,003 | ₩62,030 | ₩61,707 | ₩61,815 | -0.30% | 1.2만 |
|---|
| 2025.11.05 | ₩61,842 | ₩62,218 | ₩61,842 | ₩62,113 | +0.44% | 6.3천 |
|---|
| 2025.11.04 | ₩62,043 | ₩62,097 | ₩61,896 | ₩62,030 | -0.02% | 2.2만 |
|---|
| 2025.11.03 | ₩63,103 | ₩63,250 | ₩63,056 | ₩63,186 | +0.13% | 2.2만 |
|---|
| 2025.10.31 | ₩63,264 | ₩63,264 | ₩62,969 | ₩63,119 | -0.23% | 1.5만 |
|---|
| 2025.10.30 | ₩63,022 | ₩63,197 | ₩63,022 | ₩63,049 | +0.04% | 1.4만 |
|---|
| 2025.10.29 | ₩63,183 | ₩63,304 | ₩63,076 | ₩63,197 | +0.02% | 3.6만 |
|---|
| 2025.10.28 | ₩63,264 | ₩63,354 | ₩63,136 | ₩63,183 | -0.13% | 1.7만 |
|---|
| 2025.10.27 | ₩63,143 | ₩63,183 | ₩62,995 | ₩63,183 | +0.06% | 1.1만 |
|---|
| 2025.10.24 | ₩62,955 | ₩62,955 | ₩62,875 | ₩62,888 | -0.11% | 2만 |
|---|
| 2025.10.23 | ₩62,298 | ₩62,714 | ₩62,298 | ₩62,621 | +0.52% | 9.1천 |
|---|
| 2025.10.22 | ₩62,593 | ₩62,593 | ₩62,190 | ₩62,466 | -0.20% | 3.6만 |
|---|
| 2025.10.21 | ₩62,633 | ₩62,714 | ₩62,493 | ₩62,714 | +0.13% | 1.1만 |
|---|
| 2025.10.20 | ₩62,338 | ₩62,553 | ₩62,338 | ₩62,533 | +0.31% | 1.1만 |
|---|
| 2025.10.17 | ₩61,802 | ₩62,097 | ₩61,601 | ₩62,034 | +0.38% | 8.6천 |
|---|
| 2025.10.16 | ₩61,975 | ₩61,976 | ₩61,453 | ₩61,652 | -0.52% | 6.8천 |
|---|
| 2025.10.15 | ₩61,815 | ₩61,966 | ₩61,681 | ₩61,798 | -0.03% | 5.2천 |
|---|
| 2025.10.14 | ₩61,400 | ₩61,829 | ₩61,145 | ₩61,634 | +0.38% | 4.1천 |
|---|
| 2025.10.13 | ₩61,386 | ₩61,641 | ₩61,386 | ₩61,601 | +0.35% | 1.2만 |
|---|
| 2025.10.10 | ₩61,907 | ₩61,925 | ₩60,930 | ₩60,930 | -1.58% | 9.5천 |
|---|