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 | ₩60,144 | ₩60,218 | ₩60,117 | ₩60,171 | +0.04% | 5.4만 |
| 2026.10.08 | ₩60,077 | ₩60,128 | ₩59,997 | ₩60,104 | +0.04% | 1.8만 |
| 2026.10.07 | ₩60,104 | ₩60,105 | ₩60,004 | ₩60,091 | -0.02% | 9.8천 |
| 2026.10.06 | ₩59,957 | ₩60,104 | ₩59,957 | ₩60,104 | +0.25% | 3.6만 |
| 2026.10.05 | ₩59,823 | ₩59,984 | ₩59,823 | ₩59,984 | +0.27% | 1.3만 |
| 2026.10.02 | ₩59,944 | ₩59,944 | ₩59,797 | ₩59,797 | -0.25% | 7.1천 |
| 2026.10.01 | ₩60,839 | ₩60,906 | ₩60,639 | ₩60,866 | +0.04% | 1.8만 |
| 2026.09.30 | ₩60,745 | ₩60,973 | ₩60,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,665 |
| -0.13% |
| 7.9만 |
| 2026.09.29 | ₩60,799 | ₩60,826 | ₩60,692 | ₩60,692 | -0.18% | 12.4만 |
|---|
| 2026.09.28 | ₩61,053 | ₩61,053 | ₩60,786 | ₩60,839 | -0.35% | 3.1만 |
|---|
| 2026.09.25 | ₩60,828 | ₩60,933 | ₩60,759 | ₩60,914 | +0.14% | 1.3만 |
|---|
| 2026.09.24 | ₩60,558 | ₩60,852 | ₩60,558 | ₩60,819 | +0.43% | 2.8만 |
|---|
| 2026.09.23 | ₩60,892 | ₩60,892 | ₩60,732 | ₩60,766 | -0.21% | 2.3만 |
|---|
| 2026.09.22 | ₩60,786 | ₩60,959 | ₩60,786 | ₩60,887 | +0.17% | 3.3만 |
|---|
| 2026.09.21 | ₩60,665 | ₩60,839 | ₩60,665 | ₩60,786 | +0.20% | 1.2만 |
|---|
| 2026.09.18 | ₩60,465 | ₩60,545 | ₩60,385 | ₩60,540 | +0.12% | 1.5만 |
|---|
| 2026.09.17 | ₩60,251 | ₩60,558 | ₩60,198 | ₩60,331 | +0.13% | 3.3만 |
|---|
| 2026.09.16 | ₩60,131 | ₩60,278 | ₩59,463 | ₩59,823 | -0.51% | 2.5만 |
|---|
| 2026.09.15 | ₩60,211 | ₩60,211 | ₩59,930 | ₩59,984 | -0.38% | 4.3만 |
|---|
| 2026.09.14 | ₩60,251 | ₩60,465 | ₩60,091 | ₩60,224 | -0.04% | 3.2만 |
|---|
| 2026.09.11 | ₩60,438 | ₩60,665 | ₩60,438 | ₩60,639 | +0.33% | 3.7만 |
|---|
| 2026.09.10 | ₩60,131 | ₩60,131 | ₩59,984 | ₩60,117 | -0.02% | 5만 |
|---|
| 2026.09.09 | ₩60,625 | ₩60,625 | ₩60,238 | ₩60,425 | -0.33% | 10.1만 |
|---|
| 2026.09.08 | ₩60,732 | ₩60,852 | ₩60,474 | ₩60,639 | -0.15% | 11.8만 |
|---|
| 2026.09.04 | ₩60,799 | ₩60,906 | ₩60,719 | ₩60,866 | +0.11% | 6.8만 |
|---|
| 2026.09.03 | ₩60,732 | ₩61,106 | ₩60,629 | ₩61,106 | +0.62% | 7.7만 |
|---|
| 2026.09.02 | ₩60,158 | ₩60,518 | ₩60,158 | ₩60,485 | +0.54% | 1.6만 |
|---|
| 2026.09.01 | ₩61,026 | ₩61,026 | ₩60,532 | ₩60,565 | -0.76% | 3.5만 |
|---|
| 2026.08.31 | ₩60,826 | ₩60,973 | ₩60,799 | ₩60,892 | +0.11% | 1.5만 |
|---|
| 2026.08.28 | ₩60,933 | ₩61,227 | ₩60,933 | ₩60,994 | +0.10% | 1.7만 |
|---|
| 2026.08.27 | ₩60,745 | ₩61,066 | ₩60,745 | ₩61,013 | +0.44% | 3.3만 |
|---|
| 2026.08.26 | ₩60,705 | ₩60,799 | ₩60,639 | ₩60,799 | +0.15% | 4.5만 |
|---|
| 2026.08.25 | ₩60,732 | ₩60,759 | ₩60,562 | ₩60,759 | +0.04% | 1.9만 |
|---|
| 2026.08.24 | ₩60,652 | ₩60,679 | ₩60,488 | ₩60,639 | -0.02% | 5.4만 |
|---|
| 2026.08.21 | ₩60,545 | ₩60,792 | ₩60,545 | ₩60,639 | +0.15% | 2.8만 |
|---|
| 2026.08.20 | ₩60,639 | ₩60,772 | ₩60,478 | ₩60,505 | -0.22% | 8.4만 |
|---|
| 2026.08.19 | ₩60,625 | ₩60,625 | ₩60,465 | ₩60,478 | -0.24% | 8.8천 |
|---|
| 2026.08.18 | ₩60,398 | ₩60,518 | ₩60,385 | ₩60,411 | +0.02% | 11.3만 |
|---|
| 2026.08.17 | ₩60,438 | ₩60,572 | ₩60,438 | ₩60,492 | +0.09% | 2.2만 |
|---|
| 2026.08.14 | ₩60,398 | ₩60,585 | ₩60,398 | ₩60,585 | +0.31% | 4.4만 |
|---|
| 2026.08.13 | ₩60,291 | ₩60,472 | ₩60,291 | ₩60,425 | +0.22% | 8.2만 |
|---|
| 2026.08.12 | ₩60,358 | ₩60,449 | ₩60,318 | ₩60,345 | -0.02% | 5천 |
|---|
| 2026.08.11 | ₩60,264 | ₩60,398 | ₩60,251 | ₩60,398 | +0.22% | 8.8만 |
|---|
| 2026.08.10 | ₩60,224 | ₩60,385 | ₩60,224 | ₩60,318 | +0.16% | 2만 |
|---|
| 2026.08.07 | ₩60,291 | ₩60,351 | ₩60,211 | ₩60,264 | -0.04% | 4.8만 |
|---|
| 2026.08.06 | ₩60,224 | ₩60,264 | ₩60,111 | ₩60,144 | -0.13% | 1.3만 |
|---|
| 2026.08.05 | ₩60,064 | ₩60,398 | ₩60,064 | ₩60,398 | +0.56% | 2.7만 |
|---|
| 2026.08.04 | ₩59,957 | ₩60,131 | ₩59,823 | ₩60,077 | +0.20% | 2.1만 |
|---|
| 2026.08.03 | ₩59,970 | ₩60,398 | ₩59,944 | ₩60,398 | +0.71% | 15.3만 |
|---|
| 2026.07.31 | ₩59,476 | ₩59,984 | ₩59,109 | ₩59,783 | +0.52% | 7만 |
|---|
| 2026.07.30 | ₩58,955 | ₩59,436 | ₩58,955 | ₩59,396 | +0.75% | 7.1만 |
|---|
| 2026.07.29 | ₩59,169 | ₩59,396 | ₩58,420 | ₩58,501 | -1.13% | 1.3만 |
|---|
| 2026.07.28 | ₩59,195 | ₩59,356 | ₩58,915 | ₩59,236 | +0.07% | 9.1천 |
|---|
| 2026.07.27 | ₩59,342 | ₩59,396 | ₩58,888 | ₩59,035 | -0.52% | 3.3만 |
|---|
| 2026.07.24 | ₩59,102 | ₩59,356 | ₩58,915 | ₩59,102 | 0.00% | 2.5만 |
|---|
| 2026.07.23 | ₩59,155 | ₩59,189 | ₩58,795 | ₩59,035 | -0.20% | 2만 |
|---|
| 2026.07.22 | ₩59,583 | ₩59,643 | ₩59,496 | ₩59,610 | +0.04% | 1.2만 |
|---|
| 2026.07.21 | ₩59,383 | ₩59,623 | ₩59,356 | ₩59,623 | +0.41% | 5.7만 |
|---|
| 2026.07.20 | ₩59,556 | ₩59,556 | ₩59,190 | ₩59,249 | -0.52% | 4.7만 |
|---|
| 2026.07.17 | ₩59,008 | ₩59,690 | ₩58,996 | ₩59,182 | +0.29% | 2만 |
|---|
| 2026.07.16 | ₩59,610 | ₩59,810 | ₩59,489 | ₩59,596 | -0.02% | 6만 |
|---|
| 2026.07.15 | ₩59,730 | ₩59,877 | ₩59,489 | ₩59,850 | +0.20% | 8.8만 |
|---|
| 2026.07.14 | ₩59,757 | ₩59,757 | ₩59,423 | ₩59,676 | -0.13% | 3.1만 |
|---|
| 2026.07.13 | ₩59,610 | ₩59,630 | ₩59,316 | ₩59,423 | -0.31% | 1.5만 |
|---|
| 2026.07.10 | ₩59,529 | ₩59,717 | ₩59,249 | ₩59,690 | +0.27% | 10.5만 |
|---|
| 2026.07.09 | ₩59,222 | ₩59,543 | ₩59,115 | ₩59,543 | +0.54% | 6.8만 |
|---|
| 2026.07.08 | ₩58,995 | ₩59,155 | ₩58,701 | ₩59,115 | +0.20% | 3.7만 |
|---|
| 2026.07.07 | ₩59,222 | ₩59,316 | ₩59,075 | ₩59,195 | -0.05% | 2.3만 |
|---|
| 2026.07.06 | ₩59,316 | ₩59,463 | ₩59,102 | ₩59,409 | +0.16% | 4.4만 |
|---|
| 2026.07.02 | ₩59,169 | ₩59,316 | ₩58,674 | ₩59,008 | -0.27% | 5.5만 |
|---|
| 2026.07.01 | ₩59,556 | ₩59,757 | ₩59,369 | ₩59,610 | +0.09% | 3.2만 |
|---|
| 2026.06.30 | ₩59,202 | ₩59,623 | ₩59,181 | ₩59,596 | +0.67% | 6.2만 |
|---|
| 2026.06.29 | ₩58,995 | ₩59,276 | ₩58,648 | ₩59,276 | +0.48% | 7만 |
|---|
| 2026.06.26 | ₩58,180 | ₩59,289 | ₩58,180 | ₩59,289 | +1.91% | 19.6만 |
|---|
| 2026.06.25 | ₩58,848 | ₩58,901 | ₩58,461 | ₩58,661 | -0.32% | 11.4만 |
|---|
| 2026.06.24 | ₩58,741 | ₩58,960 | ₩58,474 | ₩58,674 | -0.11% | 11.1만 |
|---|
| 2026.06.23 | ₩58,247 | ₩58,942 | ₩58,247 | ₩58,648 | +0.69% | 6.8만 |
|---|
| 2026.06.22 | ₩59,449 | ₩59,536 | ₩59,129 | ₩59,383 | -0.11% | 9.1만 |
|---|
| 2026.06.18 | ₩59,195 | ₩59,369 | ₩59,103 | ₩59,369 | +0.29% | 3.3만 |
|---|
| 2026.06.17 | ₩59,276 | ₩59,449 | ₩58,808 | ₩58,915 | -0.61% | 16.4만 |
|---|
| 2026.06.16 | ₩59,383 | ₩59,516 | ₩59,289 | ₩59,383 | 0.00% | 9.2만 |
|---|
| 2026.06.15 | ₩59,383 | ₩59,476 | ₩59,289 | ₩59,463 | +0.14% | 14.9만 |
|---|
| 2026.06.12 | ₩58,795 | ₩58,888 | ₩58,434 | ₩58,888 | +0.16% | 10.1만 |
|---|
| 2026.06.11 | ₩57,766 | ₩58,621 | ₩57,632 | ₩58,514 | +1.30% | 7.1만 |
|---|
| 2026.06.10 | ₩58,207 | ₩58,394 | ₩57,619 | ₩57,632 | -0.99% | 7.3만 |
|---|
| 2026.06.09 | ₩58,821 | ₩58,821 | ₩57,472 | ₩58,420 | -0.68% | 8.6만 |
|---|
| 2026.06.08 | ₩58,741 | ₩58,768 | ₩58,481 | ₩58,541 | -0.34% | 4.5만 |
|---|
| 2026.06.05 | ₩59,142 | ₩59,142 | ₩58,239 | ₩58,350 | -1.34% | 8.4만 |
|---|
| 2026.06.04 | ₩58,875 | ₩59,369 | ₩58,875 | ₩59,276 | +0.68% | 2.6만 |
|---|
| 2026.06.03 | ₩59,222 | ₩59,222 | ₩59,062 | ₩59,115 | -0.18% | 3.1만 |
|---|
| 2026.06.02 | ₩58,982 | ₩59,222 | ₩58,982 | ₩59,129 | +0.25% | 7만 |
|---|
| 2026.06.01 | ₩60,665 | ₩60,692 | ₩59,570 | ₩60,278 | -0.64% | 4.5만 |
|---|
| 2026.05.29 | ₩60,037 | ₩60,211 | ₩59,797 | ₩60,158 | +0.20% | 5.4만 |
|---|
| 2026.05.28 | ₩59,850 | ₩60,104 | ₩59,850 | ₩60,077 | +0.38% | 1.7만 |
|---|
| 2026.05.27 | ₩59,930 | ₩59,930 | ₩59,817 | ₩59,917 | -0.02% | 1.5만 |
|---|
| 2026.05.26 | ₩59,864 | ₩59,890 | ₩59,751 | ₩59,850 | -0.02% | 1.7만 |
|---|
| 2026.05.22 | ₩59,596 | ₩59,730 | ₩59,556 | ₩59,650 | +0.09% | 10.5만 |
|---|
| 2026.05.21 | ₩59,182 | ₩59,563 | ₩59,089 | ₩59,476 | +0.50% | 1.6만 |
|---|
| 2026.05.20 | ₩59,102 | ₩59,356 | ₩58,968 | ₩59,356 | +0.43% | 4.8만 |
|---|
| 2026.05.19 | ₩58,861 | ₩59,182 | ₩58,861 | ₩59,022 | +0.27% | 9.7만 |
|---|
| 2026.05.18 | ₩59,222 | ₩59,276 | ₩58,928 | ₩59,182 | -0.07% | 3.6만 |
|---|
| 2026.05.15 | ₩59,115 | ₩59,276 | ₩59,048 | ₩59,075 | -0.07% | 9.6만 |
|---|
| 2026.05.14 | ₩59,423 | ₩59,610 | ₩59,372 | ₩59,476 | +0.09% | 1.4만 |
|---|
| 2026.05.13 | ₩59,503 | ₩59,503 | ₩59,356 | ₩59,476 | -0.04% | 5.1만 |
|---|
| 2026.05.12 | ₩59,463 | ₩59,503 | ₩59,348 | ₩59,503 | +0.07% | 5.2만 |
|---|
| 2026.05.11 | ₩59,436 | ₩59,523 | ₩59,340 | ₩59,476 | +0.07% | 4.6만 |
|---|
| 2026.05.08 | ₩59,436 | ₩59,467 | ₩59,316 | ₩59,463 | +0.04% | 3.8만 |
|---|
| 2026.05.07 | ₩59,262 | ₩59,383 | ₩59,249 | ₩59,383 | +0.20% | 8만 |
|---|
| 2026.05.06 | ₩59,222 | ₩59,329 | ₩59,222 | ₩59,254 | +0.05% | 3만 |
|---|
| 2026.05.05 | ₩59,316 | ₩59,316 | ₩59,129 | ₩59,217 | -0.17% | 3.8만 |
|---|
| 2026.05.04 | ₩59,102 | ₩59,221 | ₩58,942 | ₩59,102 | 0.00% | 7.8만 |
|---|
| 2026.05.01 | ₩59,970 | ₩59,984 | ₩59,864 | ₩59,957 | -0.02% | 5.2만 |
|---|
| 2026.04.30 | ₩59,596 | ₩59,904 | ₩59,596 | ₩59,810 | +0.36% | 5.4만 |
|---|
| 2026.04.29 | ₩59,596 | ₩59,650 | ₩59,423 | ₩59,583 | -0.02% | 6.1만 |
|---|
| 2026.04.28 | ₩59,463 | ₩59,556 | ₩59,383 | ₩59,524 | +0.10% | 2.9만 |
|---|
| 2026.04.27 | ₩59,583 | ₩59,623 | ₩59,449 | ₩59,623 | +0.07% | 2.7만 |
|---|
| 2026.04.24 | ₩59,262 | ₩59,656 | ₩59,262 | ₩59,529 | +0.45% | 3.4만 |
|---|
| 2026.04.23 | ₩59,383 | ₩59,449 | ₩59,062 | ₩59,262 | -0.20% | 2.4만 |
|---|
| 2026.04.22 | ₩59,369 | ₩59,423 | ₩59,195 | ₩59,409 | +0.07% | 3.3만 |
|---|
| 2026.04.21 | ₩59,236 | ₩59,342 | ₩59,008 | ₩59,075 | -0.27% | 4.7만 |
|---|
| 2026.04.20 | ₩59,329 | ₩59,329 | ₩59,115 | ₩59,302 | -0.05% | 6.8만 |
|---|
| 2026.04.17 | ₩59,195 | ₩59,416 | ₩59,102 | ₩59,383 | +0.32% | 5.4만 |
|---|
| 2026.04.16 | ₩58,955 | ₩59,068 | ₩58,955 | ₩59,035 | +0.14% | 1.4만 |
|---|
| 2026.04.15 | ₩59,048 | ₩59,089 | ₩58,901 | ₩59,035 | -0.02% | 5.7만 |
|---|
| 2026.04.14 | ₩59,022 | ₩59,022 | ₩58,942 | ₩59,008 | -0.02% | 5.7만 |
|---|
| 2026.04.13 | ₩58,835 | ₩59,015 | ₩58,819 | ₩58,942 | +0.18% | 2.4만 |
|---|
| 2026.04.10 | ₩58,847 | ₩58,875 | ₩58,754 | ₩58,787 | -0.10% | 6.7천 |
|---|
| 2026.04.09 | ₩58,607 | ₩58,821 | ₩58,595 | ₩58,701 | +0.16% | 8천 |
|---|
| 2026.04.08 | ₩58,741 | ₩58,741 | ₩58,434 | ₩58,501 | -0.41% | 2.3만 |
|---|
| 2026.04.07 | ₩57,712 | ₩57,913 | ₩57,318 | ₩57,779 | +0.12% | 4만 |
|---|
| 2026.04.06 | ₩57,498 | ₩57,846 | ₩57,498 | ₩57,846 | +0.60% | 2.2만 |
|---|
| 2026.04.02 | ₩56,977 | ₩57,866 | ₩56,910 | ₩57,659 | +1.20% | 10.4만 |
|---|
| 2026.04.01 | ₩58,607 | ₩58,796 | ₩58,461 | ₩58,688 | +0.14% | 4.4만 |
|---|
| 2026.03.31 | ₩57,512 | ₩58,340 | ₩57,480 | ₩58,340 | +1.44% | 3.2만 |
|---|
| 2026.03.30 | ₩57,191 | ₩57,271 | ₩56,790 | ₩56,924 | -0.47% | 2.8만 |
|---|
| 2026.03.27 | ₩57,512 | ₩57,512 | ₩56,951 | ₩57,004 | -0.88% | 2.5만 |
|---|
| 2026.03.26 | ₩58,167 | ₩58,314 | ₩57,726 | ₩57,873 | -0.51% | 3.8만 |
|---|
| 2026.03.25 | ₩58,527 | ₩58,581 | ₩58,414 | ₩58,447 | -0.14% | 2만 |
|---|
| 2026.03.24 | ₩58,020 | ₩58,340 | ₩57,966 | ₩58,220 | +0.35% | 1.5만 |
|---|
| 2026.03.23 | ₩58,420 | ₩58,668 | ₩58,253 | ₩58,354 | -0.11% | 3.1만 |
|---|
| 2026.03.20 | ₩58,233 | ₩58,233 | ₩57,652 | ₩57,806 | -0.73% | 4.5만 |
|---|
| 2026.03.19 | ₩57,993 | ₩58,434 | ₩57,939 | ₩58,300 | +0.53% | 3.9만 |
|---|
| 2026.03.18 | ₩59,182 | ₩59,222 | ₩58,541 | ₩58,541 | -1.08% | 4.1만 |
|---|
| 2026.03.17 | ₩59,503 | ₩59,676 | ₩59,329 | ₩59,423 | -0.13% | 16만 |
|---|
| 2026.03.16 | ₩58,995 | ₩59,342 | ₩58,995 | ₩59,209 | +0.36% | 5.8만 |
|---|
| 2026.03.13 | ₩59,249 | ₩59,369 | ₩58,487 | ₩58,594 | -1.11% | 2.6만 |
|---|
| 2026.03.12 | ₩59,169 | ₩59,289 | ₩58,821 | ₩58,928 | -0.41% | 2.1만 |
|---|
| 2026.03.11 | ₩59,822 | ₩59,822 | ₩59,463 | ₩59,730 | -0.15% | 8.3천 |
|---|
| 2026.03.10 | ₩59,783 | ₩60,151 | ₩59,575 | ₩59,624 | -0.27% | 5.9만 |
|---|
| 2026.03.09 | ₩58,901 | ₩60,131 | ₩58,541 | ₩59,676 | +1.32% | 10.6만 |
|---|
| 2026.03.06 | ₩59,383 | ₩59,481 | ₩59,075 | ₩59,262 | -0.20% | 2.8만 |
|---|
| 2026.03.05 | ₩60,024 | ₩60,104 | ₩59,516 | ₩59,957 | -0.11% | 1.9만 |
|---|
| 2026.03.04 | ₩59,853 | ₩60,251 | ₩59,831 | ₩60,154 | +0.50% | 1.7만 |
|---|
| 2026.03.03 | ₩59,476 | ₩60,411 | ₩59,089 | ₩59,717 | +0.40% | 13.1만 |
|---|
| 2026.03.02 | ₩60,438 | ₩61,011 | ₩60,425 | ₩60,879 | +0.73% | 1.8만 |
|---|
| 2026.02.27 | ₩60,632 | ₩60,866 | ₩60,585 | ₩60,794 | +0.27% | 1.3만 |
|---|
| 2026.02.26 | ₩61,093 | ₩61,160 | ₩60,732 | ₩60,892 | -0.33% | 1.4만 |
|---|
| 2026.02.25 | ₩60,852 | ₩61,173 | ₩60,852 | ₩61,173 | +0.53% | 8.4천 |
|---|
| 2026.02.24 | ₩60,492 | ₩60,866 | ₩60,492 | ₩60,826 | +0.55% | 9.5천 |
|---|
| 2026.02.23 | ₩60,679 | ₩60,745 | ₩60,291 | ₩60,492 | -0.31% | 2.3만 |
|---|
| 2026.02.20 | ₩60,465 | ₩60,839 | ₩60,465 | ₩60,732 | +0.44% | 5.3천 |
|---|
| 2026.02.19 | ₩60,572 | ₩60,625 | ₩60,331 | ₩60,612 | +0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩60,425 | ₩60,959 | ₩60,425 | ₩60,719 | +0.49% | 3만 |
|---|
| 2026.02.17 | ₩60,024 | ₩60,518 | ₩59,904 | ₩60,331 | +0.51% | 6.4만 |
|---|
| 2026.02.13 | ₩60,251 | ₩60,598 | ₩59,958 | ₩60,345 | +0.16% | 6.3만 |
|---|
| 2026.02.12 | ₩61,106 | ₩61,140 | ₩60,158 | ₩60,251 | -1.40% | 4.6만 |
|---|
| 2026.02.11 | ₩61,267 | ₩61,267 | ₩60,772 | ₩60,999 | -0.44% | 1.4만 |
|---|
| 2026.02.10 | ₩61,120 | ₩61,120 | ₩60,866 | ₩60,973 | -0.24% | 3.5만 |
|---|
| 2026.02.09 | ₩60,772 | ₩61,066 | ₩60,705 | ₩61,026 | +0.42% | 8.1천 |
|---|
| 2026.02.06 | ₩60,438 | ₩60,866 | ₩60,318 | ₩60,759 | +0.53% | 2.3만 |
|---|
| 2026.02.05 | ₩59,997 | ₩60,131 | ₩59,570 | ₩59,810 | -0.31% | 3.8만 |
|---|
| 2026.02.04 | ₩60,518 | ₩60,679 | ₩60,037 | ₩60,305 | -0.35% | 4.1만 |
|---|
| 2026.02.03 | ₩60,852 | ₩60,999 | ₩60,211 | ₩60,566 | -0.47% | 4.4만 |
|---|
| 2026.02.02 | ₩61,400 | ₩61,746 | ₩61,400 | ₩61,694 | +0.48% | 2.4만 |
|---|
| 2026.01.30 | ₩61,454 | ₩61,467 | ₩61,133 | ₩61,320 | -0.22% | 1.7만 |
|---|
| 2026.01.29 | ₩61,654 | ₩61,667 | ₩61,086 | ₩61,467 | -0.30% | 1.6만 |
|---|
| 2026.01.28 | ₩61,601 | ₩61,828 | ₩61,507 | ₩61,627 | +0.04% | 3.8만 |
|---|
| 2026.01.27 | ₩61,507 | ₩61,601 | ₩61,438 | ₩61,587 | +0.13% | 8.7천 |
|---|
| 2026.01.26 | ₩61,320 | ₩61,561 | ₩61,240 | ₩61,534 | +0.35% | 7.3만 |
|---|
| 2026.01.23 | ₩61,133 | ₩61,307 | ₩61,120 | ₩61,240 | +0.17% | 1.8만 |
|---|
| 2026.01.22 | ₩61,267 | ₩61,293 | ₩61,050 | ₩61,200 | -0.11% | 1.3만 |
|---|
| 2026.01.21 | ₩60,505 | ₩61,039 | ₩60,465 | ₩60,902 | +0.66% | 2.7만 |
|---|
| 2026.01.20 | ₩60,665 | ₩61,013 | ₩60,309 | ₩60,411 | -0.42% | 7.2만 |
|---|
| 2026.01.16 | ₩61,253 | ₩61,333 | ₩61,133 | ₩61,333 | +0.13% | 5.6만 |
|---|
| 2026.01.15 | ₩61,267 | ₩61,267 | ₩61,173 | ₩61,173 | -0.15% | 5.3만 |
|---|
| 2026.01.14 | ₩61,208 | ₩61,280 | ₩61,106 | ₩61,280 | +0.12% | 4.6만 |
|---|
| 2026.01.13 | ₩61,240 | ₩61,240 | ₩61,173 | ₩61,173 | -0.11% | 7.7만 |
|---|
| 2026.01.12 | ₩61,080 | ₩61,240 | ₩61,080 | ₩61,240 | +0.26% | 1.8만 |
|---|
| 2026.01.09 | ₩61,213 | ₩61,227 | ₩60,946 | ₩61,227 | +0.02% | 2.2만 |
|---|
| 2026.01.08 | ₩61,133 | ₩61,133 | ₩60,999 | ₩61,120 | -0.02% | 3만 |
|---|
| 2026.01.07 | ₩61,133 | ₩61,160 | ₩61,070 | ₩61,160 | +0.04% | 5만 |
|---|
| 2026.01.06 | ₩61,026 | ₩61,133 | ₩60,999 | ₩61,133 | +0.18% | 4.2만 |
|---|
| 2026.01.05 | ₩60,959 | ₩61,053 | ₩60,904 | ₩60,982 | +0.04% | 9.4만 |
|---|
| 2026.01.02 | ₩60,892 | ₩60,998 | ₩60,799 | ₩60,866 | -0.04% | 2.1만 |
|---|
| 2025.12.31 | ₩60,826 | ₩60,892 | ₩60,823 | ₩60,839 | +0.02% | 7.3천 |
|---|
| 2025.12.30 | ₩60,826 | ₩60,910 | ₩60,798 | ₩60,892 | +0.11% | 2.5만 |
|---|
| 2025.12.29 | ₩60,826 | ₩60,906 | ₩60,772 | ₩60,830 | +0.01% | 2.3만 |
|---|
| 2025.12.26 | ₩60,892 | ₩60,946 | ₩60,799 | ₩60,866 | -0.04% | 1.2만 |
|---|
| 2025.12.24 | ₩60,799 | ₩60,892 | ₩60,799 | ₩60,892 | +0.15% | 2.8만 |
|---|
| 2025.12.23 | ₩60,745 | ₩60,866 | ₩60,652 | ₩60,799 | +0.09% | 3만 |
|---|
| 2025.12.22 | ₩61,387 | ₩61,801 | ₩61,387 | ₩61,587 | +0.33% | 4.7만 |
|---|
| 2025.12.19 | ₩60,973 | ₩61,400 | ₩60,973 | ₩61,400 | +0.70% | 4.5만 |
|---|
| 2025.12.18 | ₩61,120 | ₩61,120 | ₩60,946 | ₩61,066 | -0.09% | 1.5만 |
|---|
| 2025.12.17 | ₩61,106 | ₩61,120 | ₩60,879 | ₩60,933 | -0.28% | 4.3만 |
|---|
| 2025.12.16 | ₩61,021 | ₩61,173 | ₩60,927 | ₩61,080 | +0.10% | 2.6만 |
|---|
| 2025.12.15 | ₩61,026 | ₩61,039 | ₩60,973 | ₩60,999 | -0.04% | 2.1만 |
|---|
| 2025.12.12 | ₩61,039 | ₩61,066 | ₩60,799 | ₩61,026 | -0.02% | 2.6만 |
|---|
| 2025.12.11 | ₩60,879 | ₩61,066 | ₩60,879 | ₩61,039 | +0.26% | 1.6만 |
|---|
| 2025.12.10 | ₩60,866 | ₩60,986 | ₩60,788 | ₩60,839 | -0.04% | 2.2만 |
|---|
| 2025.12.09 | ₩60,879 | ₩60,886 | ₩60,799 | ₩60,852 | -0.04% | 1.3만 |
|---|
| 2025.12.08 | ₩60,946 | ₩60,946 | ₩60,759 | ₩60,839 | -0.18% | 3만 |
|---|
| 2025.12.05 | ₩60,839 | ₩61,066 | ₩60,786 | ₩60,839 | 0.00% | 2.5만 |
|---|
| 2025.12.04 | ₩60,812 | ₩60,826 | ₩60,692 | ₩60,799 | -0.02% | 2만 |
|---|
| 2025.12.03 | ₩60,652 | ₩60,866 | ₩60,486 | ₩60,719 | +0.11% | 1.3만 |
|---|
| 2025.12.02 | ₩60,665 | ₩60,679 | ₩60,505 | ₩60,639 | -0.04% | 2.5만 |
|---|
| 2025.12.01 | ₩62,416 | ₩62,536 | ₩62,362 | ₩62,442 | +0.04% | 4.2만 |
|---|
| 2025.11.28 | ₩62,349 | ₩62,496 | ₩62,282 | ₩62,488 | +0.22% | 1.8만 |
|---|
| 2025.11.26 | ₩62,175 | ₩62,389 | ₩62,175 | ₩62,282 | +0.17% | 2만 |
|---|
| 2025.11.25 | ₩61,808 | ₩62,229 | ₩61,681 | ₩62,162 | +0.57% | 3.7만 |
|---|
| 2025.11.24 | ₩61,320 | ₩61,828 | ₩61,320 | ₩61,828 | +0.83% | 1.4만 |
|---|
| 2025.11.21 | ₩60,959 | ₩61,320 | ₩60,647 | ₩61,173 | +0.35% | 1.7만 |
|---|
| 2025.11.20 | ₩62,175 | ₩62,336 | ₩60,772 | ₩60,772 | -2.26% | 1.6만 |
|---|
| 2025.11.19 | ₩61,427 | ₩61,814 | ₩61,300 | ₩61,574 | +0.24% | 5.4만 |
|---|
| 2025.11.18 | ₩61,507 | ₩61,543 | ₩60,892 | ₩61,336 | -0.28% | 1.4만 |
|---|
| 2025.11.17 | ₩61,939 | ₩62,015 | ₩61,467 | ₩61,594 | -0.56% | 5.5천 |
|---|
| 2025.11.14 | ₩61,321 | ₩62,022 | ₩61,293 | ₩62,015 | +1.13% | 2.7만 |
|---|
| 2025.11.13 | ₩62,282 | ₩62,282 | ₩61,801 | ₩61,856 | -0.68% | 7천 |
|---|
| 2025.11.12 | ₩62,274 | ₩62,309 | ₩62,175 | ₩62,296 | +0.03% | 4만 |
|---|
| 2025.11.11 | ₩62,170 | ₩62,259 | ₩62,149 | ₩62,238 | +0.11% | 3.7천 |
|---|
| 2025.11.10 | ₩62,080 | ₩62,189 | ₩61,945 | ₩62,143 | +0.10% | 8.3만 |
|---|
| 2025.11.07 | ₩61,561 | ₩61,680 | ₩61,106 | ₩61,680 | +0.19% | 1.4만 |
|---|
| 2025.11.06 | ₩61,788 | ₩61,814 | ₩61,492 | ₩61,601 | -0.30% | 1.2만 |
|---|
| 2025.11.05 | ₩61,627 | ₩62,002 | ₩61,627 | ₩61,897 | +0.44% | 6.3천 |
|---|
| 2025.11.04 | ₩61,828 | ₩61,881 | ₩61,681 | ₩61,814 | -0.02% | 2.2만 |
|---|
| 2025.11.03 | ₩62,883 | ₩63,030 | ₩62,837 | ₩62,966 | +0.13% | 2.2만 |
|---|
| 2025.10.31 | ₩63,044 | ₩63,044 | ₩62,750 | ₩62,899 | -0.23% | 1.5만 |
|---|
| 2025.10.30 | ₩62,803 | ₩62,977 | ₩62,803 | ₩62,830 | +0.04% | 1.4만 |
|---|
| 2025.10.29 | ₩62,964 | ₩63,084 | ₩62,857 | ₩62,977 | +0.02% | 3.6만 |
|---|
| 2025.10.28 | ₩63,044 | ₩63,133 | ₩62,917 | ₩62,964 | -0.13% | 1.7만 |
|---|
| 2025.10.27 | ₩62,924 | ₩62,964 | ₩62,777 | ₩62,964 | +0.06% | 1.1만 |
|---|
| 2025.10.24 | ₩62,736 | ₩62,736 | ₩62,656 | ₩62,670 | -0.11% | 2만 |
|---|
| 2025.10.23 | ₩62,082 | ₩62,496 | ₩62,082 | ₩62,404 | +0.52% | 9.1천 |
|---|
| 2025.10.22 | ₩62,376 | ₩62,376 | ₩61,973 | ₩62,249 | -0.20% | 3.6만 |
|---|
| 2025.10.21 | ₩62,416 | ₩62,496 | ₩62,275 | ₩62,496 | +0.13% | 1.1만 |
|---|
| 2025.10.20 | ₩62,122 | ₩62,336 | ₩62,122 | ₩62,316 | +0.31% | 1.1만 |
|---|
| 2025.10.17 | ₩61,587 | ₩61,881 | ₩61,387 | ₩61,818 | +0.38% | 8.6천 |
|---|
| 2025.10.16 | ₩61,760 | ₩61,761 | ₩61,240 | ₩61,438 | -0.52% | 6.8천 |
|---|
| 2025.10.15 | ₩61,601 | ₩61,750 | ₩61,467 | ₩61,583 | -0.03% | 5.2천 |
|---|
| 2025.10.14 | ₩61,186 | ₩61,614 | ₩60,933 | ₩61,420 | +0.38% | 4.1천 |
|---|
| 2025.10.13 | ₩61,173 | ₩61,427 | ₩61,173 | ₩61,387 | +0.35% | 1.2만 |
|---|
| 2025.10.10 | ₩61,692 | ₩61,710 | ₩60,719 | ₩60,719 | -1.58% | 9.5천 |
|---|