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 | ₩60,055 | ₩60,129 | ₩60,029 | ₩60,082 | +0.04% | 5.4만 |
| 2026.10.08 | ₩59,989 | ₩60,039 | ₩59,909 | ₩60,015 | +0.04% | 1.8만 |
| 2026.10.07 | ₩60,015 | ₩60,017 | ₩59,915 | ₩60,002 | -0.02% | 9.8천 |
| 2026.10.06 | ₩59,869 | ₩60,015 | ₩59,869 | ₩60,015 | +0.25% | 3.6만 |
| 2026.10.05 | ₩59,735 | ₩59,895 | ₩59,735 | ₩59,895 | +0.27% | 1.3만 |
| 2026.10.02 | ₩59,855 | ₩59,855 | ₩59,709 | ₩59,709 | -0.25% | 7.1천 |
| 2026.10.01 | ₩60,749 | ₩60,816 | ₩60,549 | ₩60,776 | +0.04% | 1.8만 |
| 2026.09.30 | ₩60,656 | ₩60,883 | ₩60,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,576 |
| -0.13% |
| 7.9만 |
| 2026.09.29 | ₩60,709 | ₩60,736 | ₩60,603 | ₩60,603 | -0.18% | 12.4만 |
|---|
| 2026.09.28 | ₩60,963 | ₩60,963 | ₩60,696 | ₩60,749 | -0.35% | 3.1만 |
|---|
| 2026.09.25 | ₩60,739 | ₩60,843 | ₩60,669 | ₩60,824 | +0.14% | 1.3만 |
|---|
| 2026.09.24 | ₩60,469 | ₩60,763 | ₩60,469 | ₩60,729 | +0.43% | 2.8만 |
|---|
| 2026.09.23 | ₩60,803 | ₩60,803 | ₩60,643 | ₩60,676 | -0.21% | 2.3만 |
|---|
| 2026.09.22 | ₩60,696 | ₩60,869 | ₩60,696 | ₩60,797 | +0.17% | 3.3만 |
|---|
| 2026.09.21 | ₩60,576 | ₩60,749 | ₩60,576 | ₩60,696 | +0.20% | 1.2만 |
|---|
| 2026.09.18 | ₩60,376 | ₩60,456 | ₩60,296 | ₩60,450 | +0.12% | 1.5만 |
|---|
| 2026.09.17 | ₩60,162 | ₩60,469 | ₩60,109 | ₩60,242 | +0.13% | 3.3만 |
|---|
| 2026.09.16 | ₩60,042 | ₩60,189 | ₩59,375 | ₩59,735 | -0.51% | 2.5만 |
|---|
| 2026.09.15 | ₩60,122 | ₩60,122 | ₩59,842 | ₩59,895 | -0.38% | 4.3만 |
|---|
| 2026.09.14 | ₩60,162 | ₩60,376 | ₩60,002 | ₩60,136 | -0.04% | 3.2만 |
|---|
| 2026.09.11 | ₩60,349 | ₩60,576 | ₩60,349 | ₩60,549 | +0.33% | 3.7만 |
|---|
| 2026.09.10 | ₩60,042 | ₩60,042 | ₩59,895 | ₩60,029 | -0.02% | 5만 |
|---|
| 2026.09.09 | ₩60,536 | ₩60,536 | ₩60,149 | ₩60,336 | -0.33% | 10.1만 |
|---|
| 2026.09.08 | ₩60,643 | ₩60,763 | ₩60,385 | ₩60,549 | -0.15% | 11.8만 |
|---|
| 2026.09.04 | ₩60,709 | ₩60,816 | ₩60,629 | ₩60,776 | +0.11% | 6.8만 |
|---|
| 2026.09.03 | ₩60,643 | ₩61,016 | ₩60,540 | ₩61,016 | +0.62% | 7.7만 |
|---|
| 2026.09.02 | ₩60,069 | ₩60,429 | ₩60,069 | ₩60,396 | +0.54% | 1.6만 |
|---|
| 2026.09.01 | ₩60,936 | ₩60,936 | ₩60,442 | ₩60,476 | -0.76% | 3.5만 |
|---|
| 2026.08.31 | ₩60,736 | ₩60,883 | ₩60,709 | ₩60,803 | +0.11% | 1.5만 |
|---|
| 2026.08.28 | ₩60,843 | ₩61,136 | ₩60,843 | ₩60,904 | +0.10% | 1.7만 |
|---|
| 2026.08.27 | ₩60,656 | ₩60,976 | ₩60,656 | ₩60,923 | +0.44% | 3.3만 |
|---|
| 2026.08.26 | ₩60,616 | ₩60,709 | ₩60,549 | ₩60,709 | +0.15% | 4.5만 |
|---|
| 2026.08.25 | ₩60,643 | ₩60,669 | ₩60,473 | ₩60,669 | +0.04% | 1.9만 |
|---|
| 2026.08.24 | ₩60,563 | ₩60,589 | ₩60,398 | ₩60,549 | -0.02% | 5.4만 |
|---|
| 2026.08.21 | ₩60,456 | ₩60,703 | ₩60,456 | ₩60,549 | +0.15% | 2.8만 |
|---|
| 2026.08.20 | ₩60,549 | ₩60,683 | ₩60,389 | ₩60,416 | -0.22% | 8.4만 |
|---|
| 2026.08.19 | ₩60,536 | ₩60,536 | ₩60,376 | ₩60,389 | -0.24% | 8.8천 |
|---|
| 2026.08.18 | ₩60,309 | ₩60,429 | ₩60,296 | ₩60,322 | +0.02% | 11.3만 |
|---|
| 2026.08.17 | ₩60,349 | ₩60,482 | ₩60,349 | ₩60,402 | +0.09% | 2.2만 |
|---|
| 2026.08.14 | ₩60,309 | ₩60,496 | ₩60,309 | ₩60,496 | +0.31% | 4.4만 |
|---|
| 2026.08.13 | ₩60,202 | ₩60,382 | ₩60,202 | ₩60,336 | +0.22% | 8.2만 |
|---|
| 2026.08.12 | ₩60,269 | ₩60,360 | ₩60,229 | ₩60,256 | -0.02% | 5천 |
|---|
| 2026.08.11 | ₩60,176 | ₩60,309 | ₩60,162 | ₩60,309 | +0.22% | 8.8만 |
|---|
| 2026.08.10 | ₩60,136 | ₩60,296 | ₩60,136 | ₩60,229 | +0.16% | 2만 |
|---|
| 2026.08.07 | ₩60,202 | ₩60,262 | ₩60,122 | ₩60,176 | -0.04% | 4.8만 |
|---|
| 2026.08.06 | ₩60,136 | ₩60,176 | ₩60,022 | ₩60,055 | -0.13% | 1.3만 |
|---|
| 2026.08.05 | ₩59,975 | ₩60,309 | ₩59,975 | ₩60,309 | +0.56% | 2.7만 |
|---|
| 2026.08.04 | ₩59,869 | ₩60,042 | ₩59,735 | ₩59,989 | +0.20% | 2.1만 |
|---|
| 2026.08.03 | ₩59,882 | ₩60,309 | ₩59,855 | ₩60,309 | +0.71% | 15.3만 |
|---|
| 2026.07.31 | ₩59,388 | ₩59,895 | ₩59,021 | ₩59,695 | +0.52% | 7만 |
|---|
| 2026.07.30 | ₩58,868 | ₩59,348 | ₩58,868 | ₩59,308 | +0.75% | 7.1만 |
|---|
| 2026.07.29 | ₩59,081 | ₩59,308 | ₩58,334 | ₩58,414 | -1.13% | 1.3만 |
|---|
| 2026.07.28 | ₩59,108 | ₩59,268 | ₩58,828 | ₩59,148 | +0.07% | 9.1천 |
|---|
| 2026.07.27 | ₩59,255 | ₩59,308 | ₩58,801 | ₩58,948 | -0.52% | 3.3만 |
|---|
| 2026.07.24 | ₩59,015 | ₩59,268 | ₩58,828 | ₩59,015 | 0.00% | 2.5만 |
|---|
| 2026.07.23 | ₩59,068 | ₩59,101 | ₩58,708 | ₩58,948 | -0.20% | 2만 |
|---|
| 2026.07.22 | ₩59,495 | ₩59,555 | ₩59,408 | ₩59,522 | +0.04% | 1.2만 |
|---|
| 2026.07.21 | ₩59,295 | ₩59,535 | ₩59,268 | ₩59,535 | +0.41% | 5.7만 |
|---|
| 2026.07.20 | ₩59,468 | ₩59,468 | ₩59,103 | ₩59,162 | -0.52% | 4.7만 |
|---|
| 2026.07.17 | ₩58,921 | ₩59,602 | ₩58,909 | ₩59,095 | +0.29% | 2만 |
|---|
| 2026.07.16 | ₩59,522 | ₩59,722 | ₩59,402 | ₩59,508 | -0.02% | 6만 |
|---|
| 2026.07.15 | ₩59,642 | ₩59,789 | ₩59,402 | ₩59,762 | +0.20% | 8.8만 |
|---|
| 2026.07.14 | ₩59,669 | ₩59,669 | ₩59,335 | ₩59,588 | -0.13% | 3.1만 |
|---|
| 2026.07.13 | ₩59,522 | ₩59,542 | ₩59,228 | ₩59,335 | -0.31% | 1.5만 |
|---|
| 2026.07.10 | ₩59,442 | ₩59,629 | ₩59,162 | ₩59,602 | +0.27% | 10.5만 |
|---|
| 2026.07.09 | ₩59,135 | ₩59,455 | ₩59,028 | ₩59,455 | +0.54% | 6.8만 |
|---|
| 2026.07.08 | ₩58,908 | ₩59,068 | ₩58,614 | ₩59,028 | +0.20% | 3.7만 |
|---|
| 2026.07.07 | ₩59,135 | ₩59,228 | ₩58,988 | ₩59,108 | -0.05% | 2.3만 |
|---|
| 2026.07.06 | ₩59,228 | ₩59,375 | ₩59,015 | ₩59,322 | +0.16% | 4.4만 |
|---|
| 2026.07.02 | ₩59,081 | ₩59,228 | ₩58,588 | ₩58,921 | -0.27% | 5.5만 |
|---|
| 2026.07.01 | ₩59,468 | ₩59,669 | ₩59,282 | ₩59,522 | +0.09% | 3.2만 |
|---|
| 2026.06.30 | ₩59,115 | ₩59,535 | ₩59,093 | ₩59,508 | +0.67% | 6.2만 |
|---|
| 2026.06.29 | ₩58,908 | ₩59,188 | ₩58,561 | ₩59,188 | +0.48% | 7만 |
|---|
| 2026.06.26 | ₩58,094 | ₩59,202 | ₩58,094 | ₩59,202 | +1.91% | 19.6만 |
|---|
| 2026.06.25 | ₩58,761 | ₩58,815 | ₩58,374 | ₩58,574 | -0.32% | 11.4만 |
|---|
| 2026.06.24 | ₩58,655 | ₩58,873 | ₩58,388 | ₩58,588 | -0.11% | 11.1만 |
|---|
| 2026.06.23 | ₩58,161 | ₩58,855 | ₩58,161 | ₩58,561 | +0.69% | 6.8만 |
|---|
| 2026.06.22 | ₩59,362 | ₩59,448 | ₩59,041 | ₩59,295 | -0.11% | 9.1만 |
|---|
| 2026.06.18 | ₩59,108 | ₩59,282 | ₩59,016 | ₩59,282 | +0.29% | 3.3만 |
|---|
| 2026.06.17 | ₩59,188 | ₩59,362 | ₩58,721 | ₩58,828 | -0.61% | 16.4만 |
|---|
| 2026.06.16 | ₩59,295 | ₩59,428 | ₩59,202 | ₩59,295 | 0.00% | 9.2만 |
|---|
| 2026.06.15 | ₩59,295 | ₩59,388 | ₩59,202 | ₩59,375 | +0.14% | 14.9만 |
|---|
| 2026.06.12 | ₩58,708 | ₩58,801 | ₩58,348 | ₩58,801 | +0.16% | 10.1만 |
|---|
| 2026.06.11 | ₩57,680 | ₩58,534 | ₩57,547 | ₩58,428 | +1.30% | 7.1만 |
|---|
| 2026.06.10 | ₩58,121 | ₩58,308 | ₩57,534 | ₩57,547 | -0.99% | 7.3만 |
|---|
| 2026.06.09 | ₩58,735 | ₩58,735 | ₩57,387 | ₩58,334 | -0.68% | 8.6만 |
|---|
| 2026.06.08 | ₩58,655 | ₩58,681 | ₩58,394 | ₩58,454 | -0.34% | 4.5만 |
|---|
| 2026.06.05 | ₩59,055 | ₩59,055 | ₩58,153 | ₩58,264 | -1.34% | 8.4만 |
|---|
| 2026.06.04 | ₩58,788 | ₩59,282 | ₩58,788 | ₩59,188 | +0.68% | 2.6만 |
|---|
| 2026.06.03 | ₩59,135 | ₩59,135 | ₩58,975 | ₩59,028 | -0.18% | 3.1만 |
|---|
| 2026.06.02 | ₩58,895 | ₩59,135 | ₩58,895 | ₩59,041 | +0.25% | 7만 |
|---|
| 2026.06.01 | ₩60,576 | ₩60,603 | ₩59,482 | ₩60,189 | -0.64% | 4.5만 |
|---|
| 2026.05.29 | ₩59,949 | ₩60,122 | ₩59,709 | ₩60,069 | +0.20% | 5.4만 |
|---|
| 2026.05.28 | ₩59,762 | ₩60,015 | ₩59,762 | ₩59,989 | +0.38% | 1.7만 |
|---|
| 2026.05.27 | ₩59,842 | ₩59,842 | ₩59,729 | ₩59,829 | -0.02% | 1.5만 |
|---|
| 2026.05.26 | ₩59,775 | ₩59,802 | ₩59,663 | ₩59,762 | -0.02% | 1.7만 |
|---|
| 2026.05.22 | ₩59,508 | ₩59,642 | ₩59,468 | ₩59,562 | +0.09% | 10.5만 |
|---|
| 2026.05.21 | ₩59,095 | ₩59,475 | ₩59,001 | ₩59,388 | +0.50% | 1.6만 |
|---|
| 2026.05.20 | ₩59,015 | ₩59,268 | ₩58,881 | ₩59,268 | +0.43% | 4.8만 |
|---|
| 2026.05.19 | ₩58,775 | ₩59,095 | ₩58,775 | ₩58,935 | +0.27% | 9.7만 |
|---|
| 2026.05.18 | ₩59,135 | ₩59,188 | ₩58,841 | ₩59,095 | -0.07% | 3.6만 |
|---|
| 2026.05.15 | ₩59,028 | ₩59,188 | ₩58,961 | ₩58,988 | -0.07% | 9.6만 |
|---|
| 2026.05.14 | ₩59,335 | ₩59,522 | ₩59,284 | ₩59,388 | +0.09% | 1.4만 |
|---|
| 2026.05.13 | ₩59,415 | ₩59,415 | ₩59,268 | ₩59,388 | -0.04% | 5.1만 |
|---|
| 2026.05.12 | ₩59,375 | ₩59,415 | ₩59,260 | ₩59,415 | +0.07% | 5.2만 |
|---|
| 2026.05.11 | ₩59,348 | ₩59,435 | ₩59,252 | ₩59,388 | +0.07% | 4.6만 |
|---|
| 2026.05.08 | ₩59,348 | ₩59,379 | ₩59,228 | ₩59,375 | +0.04% | 3.8만 |
|---|
| 2026.05.07 | ₩59,175 | ₩59,295 | ₩59,162 | ₩59,295 | +0.20% | 8만 |
|---|
| 2026.05.06 | ₩59,135 | ₩59,242 | ₩59,135 | ₩59,167 | +0.05% | 3만 |
|---|
| 2026.05.05 | ₩59,228 | ₩59,228 | ₩59,041 | ₩59,130 | -0.17% | 3.8만 |
|---|
| 2026.05.04 | ₩59,015 | ₩59,134 | ₩58,855 | ₩59,015 | 0.00% | 7.8만 |
|---|
| 2026.05.01 | ₩59,882 | ₩59,895 | ₩59,775 | ₩59,869 | -0.02% | 5.2만 |
|---|
| 2026.04.30 | ₩59,508 | ₩59,815 | ₩59,508 | ₩59,722 | +0.36% | 5.4만 |
|---|
| 2026.04.29 | ₩59,508 | ₩59,562 | ₩59,335 | ₩59,495 | -0.02% | 6.1만 |
|---|
| 2026.04.28 | ₩59,375 | ₩59,468 | ₩59,295 | ₩59,436 | +0.10% | 2.9만 |
|---|
| 2026.04.27 | ₩59,495 | ₩59,535 | ₩59,362 | ₩59,535 | +0.07% | 2.7만 |
|---|
| 2026.04.24 | ₩59,175 | ₩59,568 | ₩59,175 | ₩59,442 | +0.45% | 3.4만 |
|---|
| 2026.04.23 | ₩59,295 | ₩59,362 | ₩58,975 | ₩59,175 | -0.20% | 2.4만 |
|---|
| 2026.04.22 | ₩59,282 | ₩59,335 | ₩59,108 | ₩59,322 | +0.07% | 3.3만 |
|---|
| 2026.04.21 | ₩59,148 | ₩59,255 | ₩58,921 | ₩58,988 | -0.27% | 4.7만 |
|---|
| 2026.04.20 | ₩59,242 | ₩59,242 | ₩59,028 | ₩59,215 | -0.05% | 6.8만 |
|---|
| 2026.04.17 | ₩59,108 | ₩59,328 | ₩59,015 | ₩59,295 | +0.32% | 5.4만 |
|---|
| 2026.04.16 | ₩58,868 | ₩58,981 | ₩58,868 | ₩58,948 | +0.14% | 1.4만 |
|---|
| 2026.04.15 | ₩58,961 | ₩59,001 | ₩58,815 | ₩58,948 | -0.02% | 5.7만 |
|---|
| 2026.04.14 | ₩58,935 | ₩58,935 | ₩58,855 | ₩58,921 | -0.02% | 5.7만 |
|---|
| 2026.04.13 | ₩58,748 | ₩58,928 | ₩58,732 | ₩58,855 | +0.18% | 2.4만 |
|---|
| 2026.04.10 | ₩58,760 | ₩58,788 | ₩58,668 | ₩58,700 | -0.10% | 6.7천 |
|---|
| 2026.04.09 | ₩58,521 | ₩58,735 | ₩58,509 | ₩58,614 | +0.16% | 8천 |
|---|
| 2026.04.08 | ₩58,655 | ₩58,655 | ₩58,348 | ₩58,414 | -0.41% | 2.3만 |
|---|
| 2026.04.07 | ₩57,627 | ₩57,827 | ₩57,234 | ₩57,694 | +0.12% | 4만 |
|---|
| 2026.04.06 | ₩57,414 | ₩57,761 | ₩57,414 | ₩57,761 | +0.60% | 2.2만 |
|---|
| 2026.04.02 | ₩56,893 | ₩57,781 | ₩56,827 | ₩57,574 | +1.20% | 10.4만 |
|---|
| 2026.04.01 | ₩58,521 | ₩58,709 | ₩58,374 | ₩58,601 | +0.14% | 4.4만 |
|---|
| 2026.03.31 | ₩57,427 | ₩58,254 | ₩57,395 | ₩58,254 | +1.44% | 3.2만 |
|---|
| 2026.03.30 | ₩57,107 | ₩57,187 | ₩56,706 | ₩56,840 | -0.47% | 2.8만 |
|---|
| 2026.03.27 | ₩57,427 | ₩57,427 | ₩56,867 | ₩56,920 | -0.88% | 2.5만 |
|---|
| 2026.03.26 | ₩58,081 | ₩58,228 | ₩57,640 | ₩57,787 | -0.51% | 3.8만 |
|---|
| 2026.03.25 | ₩58,441 | ₩58,494 | ₩58,328 | ₩58,361 | -0.14% | 2만 |
|---|
| 2026.03.24 | ₩57,934 | ₩58,254 | ₩57,881 | ₩58,134 | +0.35% | 1.5만 |
|---|
| 2026.03.23 | ₩58,334 | ₩58,581 | ₩58,168 | ₩58,268 | -0.11% | 3.1만 |
|---|
| 2026.03.20 | ₩58,147 | ₩58,147 | ₩57,567 | ₩57,721 | -0.73% | 4.5만 |
|---|
| 2026.03.19 | ₩57,907 | ₩58,348 | ₩57,854 | ₩58,214 | +0.53% | 3.9만 |
|---|
| 2026.03.18 | ₩59,095 | ₩59,135 | ₩58,454 | ₩58,454 | -1.08% | 4.1만 |
|---|
| 2026.03.17 | ₩59,415 | ₩59,588 | ₩59,242 | ₩59,335 | -0.13% | 16만 |
|---|
| 2026.03.16 | ₩58,908 | ₩59,255 | ₩58,908 | ₩59,122 | +0.36% | 5.8만 |
|---|
| 2026.03.13 | ₩59,162 | ₩59,282 | ₩58,401 | ₩58,508 | -1.11% | 2.6만 |
|---|
| 2026.03.12 | ₩59,081 | ₩59,202 | ₩58,735 | ₩58,841 | -0.41% | 2.1만 |
|---|
| 2026.03.11 | ₩59,734 | ₩59,734 | ₩59,375 | ₩59,642 | -0.15% | 8.3천 |
|---|
| 2026.03.10 | ₩59,695 | ₩60,062 | ₩59,487 | ₩59,536 | -0.27% | 5.9만 |
|---|
| 2026.03.09 | ₩58,815 | ₩60,042 | ₩58,454 | ₩59,588 | +1.32% | 10.6만 |
|---|
| 2026.03.06 | ₩59,295 | ₩59,394 | ₩58,988 | ₩59,175 | -0.20% | 2.8만 |
|---|
| 2026.03.05 | ₩59,935 | ₩60,015 | ₩59,428 | ₩59,869 | -0.11% | 1.9만 |
|---|
| 2026.03.04 | ₩59,765 | ₩60,162 | ₩59,743 | ₩60,065 | +0.50% | 1.7만 |
|---|
| 2026.03.03 | ₩59,388 | ₩60,322 | ₩59,001 | ₩59,629 | +0.40% | 13.1만 |
|---|
| 2026.03.02 | ₩60,349 | ₩60,921 | ₩60,336 | ₩60,789 | +0.73% | 1.8만 |
|---|
| 2026.02.27 | ₩60,543 | ₩60,776 | ₩60,496 | ₩60,704 | +0.27% | 1.3만 |
|---|
| 2026.02.26 | ₩61,003 | ₩61,070 | ₩60,643 | ₩60,803 | -0.33% | 1.4만 |
|---|
| 2026.02.25 | ₩60,763 | ₩61,083 | ₩60,763 | ₩61,083 | +0.53% | 8.4천 |
|---|
| 2026.02.24 | ₩60,402 | ₩60,776 | ₩60,402 | ₩60,736 | +0.55% | 9.5천 |
|---|
| 2026.02.23 | ₩60,589 | ₩60,656 | ₩60,202 | ₩60,402 | -0.31% | 2.3만 |
|---|
| 2026.02.20 | ₩60,376 | ₩60,749 | ₩60,376 | ₩60,643 | +0.44% | 5.3천 |
|---|
| 2026.02.19 | ₩60,482 | ₩60,536 | ₩60,242 | ₩60,522 | +0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩60,336 | ₩60,869 | ₩60,336 | ₩60,629 | +0.49% | 3만 |
|---|
| 2026.02.17 | ₩59,935 | ₩60,429 | ₩59,815 | ₩60,242 | +0.51% | 6.4만 |
|---|
| 2026.02.13 | ₩60,162 | ₩60,509 | ₩59,870 | ₩60,256 | +0.16% | 6.3만 |
|---|
| 2026.02.12 | ₩61,016 | ₩61,050 | ₩60,069 | ₩60,162 | -1.40% | 4.6만 |
|---|
| 2026.02.11 | ₩61,176 | ₩61,176 | ₩60,683 | ₩60,909 | -0.44% | 1.4만 |
|---|
| 2026.02.10 | ₩61,030 | ₩61,030 | ₩60,776 | ₩60,883 | -0.24% | 3.5만 |
|---|
| 2026.02.09 | ₩60,683 | ₩60,976 | ₩60,616 | ₩60,936 | +0.42% | 8.1천 |
|---|
| 2026.02.06 | ₩60,349 | ₩60,776 | ₩60,229 | ₩60,669 | +0.53% | 2.3만 |
|---|
| 2026.02.05 | ₩59,909 | ₩60,042 | ₩59,482 | ₩59,722 | -0.31% | 3.8만 |
|---|
| 2026.02.04 | ₩60,429 | ₩60,589 | ₩59,949 | ₩60,216 | -0.35% | 4.1만 |
|---|
| 2026.02.03 | ₩60,763 | ₩60,909 | ₩60,122 | ₩60,477 | -0.47% | 4.4만 |
|---|
| 2026.02.02 | ₩61,310 | ₩61,655 | ₩61,310 | ₩61,603 | +0.48% | 2.4만 |
|---|
| 2026.01.30 | ₩61,363 | ₩61,376 | ₩61,043 | ₩61,230 | -0.22% | 1.7만 |
|---|
| 2026.01.29 | ₩61,563 | ₩61,577 | ₩60,996 | ₩61,376 | -0.30% | 1.6만 |
|---|
| 2026.01.28 | ₩61,510 | ₩61,737 | ₩61,416 | ₩61,537 | +0.04% | 3.8만 |
|---|
| 2026.01.27 | ₩61,416 | ₩61,510 | ₩61,347 | ₩61,497 | +0.13% | 8.7천 |
|---|
| 2026.01.26 | ₩61,230 | ₩61,470 | ₩61,150 | ₩61,443 | +0.35% | 7.3만 |
|---|
| 2026.01.23 | ₩61,043 | ₩61,216 | ₩61,030 | ₩61,150 | +0.17% | 1.8만 |
|---|
| 2026.01.22 | ₩61,176 | ₩61,203 | ₩60,960 | ₩61,110 | -0.11% | 1.3만 |
|---|
| 2026.01.21 | ₩60,416 | ₩60,949 | ₩60,376 | ₩60,812 | +0.66% | 2.7만 |
|---|
| 2026.01.20 | ₩60,576 | ₩60,923 | ₩60,220 | ₩60,322 | -0.42% | 7.2만 |
|---|
| 2026.01.16 | ₩61,163 | ₩61,243 | ₩61,043 | ₩61,243 | +0.13% | 5.6만 |
|---|
| 2026.01.15 | ₩61,176 | ₩61,176 | ₩61,083 | ₩61,083 | -0.15% | 5.3만 |
|---|
| 2026.01.14 | ₩61,118 | ₩61,190 | ₩61,016 | ₩61,190 | +0.12% | 4.6만 |
|---|
| 2026.01.13 | ₩61,150 | ₩61,150 | ₩61,083 | ₩61,083 | -0.11% | 7.7만 |
|---|
| 2026.01.12 | ₩60,989 | ₩61,150 | ₩60,989 | ₩61,150 | +0.26% | 1.8만 |
|---|
| 2026.01.09 | ₩61,123 | ₩61,136 | ₩60,856 | ₩61,136 | +0.02% | 2.2만 |
|---|
| 2026.01.08 | ₩61,043 | ₩61,043 | ₩60,909 | ₩61,030 | -0.02% | 3만 |
|---|
| 2026.01.07 | ₩61,043 | ₩61,070 | ₩60,980 | ₩61,070 | +0.04% | 5만 |
|---|
| 2026.01.06 | ₩60,936 | ₩61,043 | ₩60,909 | ₩61,043 | +0.18% | 4.2만 |
|---|
| 2026.01.05 | ₩60,869 | ₩60,963 | ₩60,815 | ₩60,892 | +0.04% | 9.4만 |
|---|
| 2026.01.02 | ₩60,803 | ₩60,908 | ₩60,709 | ₩60,776 | -0.04% | 2.1만 |
|---|
| 2025.12.31 | ₩60,736 | ₩60,803 | ₩60,733 | ₩60,749 | +0.02% | 7.3천 |
|---|
| 2025.12.30 | ₩60,736 | ₩60,820 | ₩60,708 | ₩60,803 | +0.11% | 2.5만 |
|---|
| 2025.12.29 | ₩60,736 | ₩60,816 | ₩60,683 | ₩60,740 | +0.01% | 2.3만 |
|---|
| 2025.12.26 | ₩60,803 | ₩60,856 | ₩60,709 | ₩60,776 | -0.04% | 1.2만 |
|---|
| 2025.12.24 | ₩60,709 | ₩60,803 | ₩60,709 | ₩60,803 | +0.15% | 2.8만 |
|---|
| 2025.12.23 | ₩60,656 | ₩60,776 | ₩60,563 | ₩60,709 | +0.09% | 3만 |
|---|
| 2025.12.22 | ₩61,296 | ₩61,710 | ₩61,296 | ₩61,497 | +0.33% | 4.7만 |
|---|
| 2025.12.19 | ₩60,883 | ₩61,310 | ₩60,883 | ₩61,310 | +0.70% | 4.5만 |
|---|
| 2025.12.18 | ₩61,030 | ₩61,030 | ₩60,856 | ₩60,976 | -0.09% | 1.5만 |
|---|
| 2025.12.17 | ₩61,016 | ₩61,030 | ₩60,789 | ₩60,843 | -0.28% | 4.3만 |
|---|
| 2025.12.16 | ₩60,931 | ₩61,083 | ₩60,837 | ₩60,989 | +0.10% | 2.6만 |
|---|
| 2025.12.15 | ₩60,936 | ₩60,949 | ₩60,883 | ₩60,909 | -0.04% | 2.1만 |
|---|
| 2025.12.12 | ₩60,949 | ₩60,976 | ₩60,709 | ₩60,936 | -0.02% | 2.6만 |
|---|
| 2025.12.11 | ₩60,789 | ₩60,976 | ₩60,789 | ₩60,949 | +0.26% | 1.6만 |
|---|
| 2025.12.10 | ₩60,776 | ₩60,896 | ₩60,699 | ₩60,749 | -0.04% | 2.2만 |
|---|
| 2025.12.09 | ₩60,789 | ₩60,796 | ₩60,709 | ₩60,763 | -0.04% | 1.3만 |
|---|
| 2025.12.08 | ₩60,856 | ₩60,856 | ₩60,669 | ₩60,749 | -0.18% | 3만 |
|---|
| 2025.12.05 | ₩60,749 | ₩60,976 | ₩60,696 | ₩60,749 | 0.00% | 2.5만 |
|---|
| 2025.12.04 | ₩60,723 | ₩60,736 | ₩60,603 | ₩60,709 | -0.02% | 2만 |
|---|
| 2025.12.03 | ₩60,563 | ₩60,776 | ₩60,397 | ₩60,629 | +0.11% | 1.3만 |
|---|
| 2025.12.02 | ₩60,576 | ₩60,589 | ₩60,416 | ₩60,549 | -0.04% | 2.5만 |
|---|
| 2025.12.01 | ₩62,324 | ₩62,444 | ₩62,270 | ₩62,350 | +0.04% | 4.2만 |
|---|
| 2025.11.28 | ₩62,257 | ₩62,404 | ₩62,190 | ₩62,396 | +0.22% | 1.8만 |
|---|
| 2025.11.26 | ₩62,084 | ₩62,297 | ₩62,084 | ₩62,190 | +0.17% | 2만 |
|---|
| 2025.11.25 | ₩61,717 | ₩62,137 | ₩61,590 | ₩62,070 | +0.57% | 3.7만 |
|---|
| 2025.11.24 | ₩61,230 | ₩61,737 | ₩61,230 | ₩61,737 | +0.83% | 1.4만 |
|---|
| 2025.11.21 | ₩60,869 | ₩61,230 | ₩60,557 | ₩61,083 | +0.35% | 1.7만 |
|---|
| 2025.11.20 | ₩62,084 | ₩62,244 | ₩60,683 | ₩60,683 | -2.26% | 1.6만 |
|---|
| 2025.11.19 | ₩61,336 | ₩61,723 | ₩61,210 | ₩61,483 | +0.24% | 5.4만 |
|---|
| 2025.11.18 | ₩61,416 | ₩61,452 | ₩60,803 | ₩61,246 | -0.28% | 1.4만 |
|---|
| 2025.11.17 | ₩61,847 | ₩61,923 | ₩61,376 | ₩61,503 | -0.56% | 5.5천 |
|---|
| 2025.11.14 | ₩61,231 | ₩61,930 | ₩61,203 | ₩61,923 | +1.13% | 2.7만 |
|---|
| 2025.11.13 | ₩62,190 | ₩62,190 | ₩61,710 | ₩61,765 | -0.68% | 7천 |
|---|
| 2025.11.12 | ₩62,182 | ₩62,217 | ₩62,084 | ₩62,204 | +0.03% | 4만 |
|---|
| 2025.11.11 | ₩62,078 | ₩62,168 | ₩62,057 | ₩62,146 | +0.11% | 3.7천 |
|---|
| 2025.11.10 | ₩61,989 | ₩62,097 | ₩61,854 | ₩62,052 | +0.10% | 8.3만 |
|---|
| 2025.11.07 | ₩61,470 | ₩61,589 | ₩61,016 | ₩61,589 | +0.19% | 1.4만 |
|---|
| 2025.11.06 | ₩61,697 | ₩61,723 | ₩61,402 | ₩61,510 | -0.30% | 1.2만 |
|---|
| 2025.11.05 | ₩61,537 | ₩61,910 | ₩61,537 | ₩61,806 | +0.44% | 6.3천 |
|---|
| 2025.11.04 | ₩61,737 | ₩61,790 | ₩61,590 | ₩61,723 | -0.02% | 2.2만 |
|---|
| 2025.11.03 | ₩62,791 | ₩62,938 | ₩62,744 | ₩62,873 | +0.13% | 2.2만 |
|---|
| 2025.10.31 | ₩62,951 | ₩62,951 | ₩62,657 | ₩62,807 | -0.23% | 1.5만 |
|---|
| 2025.10.30 | ₩62,711 | ₩62,884 | ₩62,711 | ₩62,737 | +0.04% | 1.4만 |
|---|
| 2025.10.29 | ₩62,871 | ₩62,991 | ₩62,764 | ₩62,884 | +0.02% | 3.6만 |
|---|
| 2025.10.28 | ₩62,951 | ₩63,040 | ₩62,824 | ₩62,871 | -0.13% | 1.7만 |
|---|
| 2025.10.27 | ₩62,831 | ₩62,871 | ₩62,684 | ₩62,871 | +0.06% | 1.1만 |
|---|
| 2025.10.24 | ₩62,644 | ₩62,644 | ₩62,564 | ₩62,577 | -0.11% | 2만 |
|---|
| 2025.10.23 | ₩61,990 | ₩62,404 | ₩61,990 | ₩62,312 | +0.52% | 9.1천 |
|---|
| 2025.10.22 | ₩62,284 | ₩62,284 | ₩61,882 | ₩62,157 | -0.20% | 3.6만 |
|---|
| 2025.10.21 | ₩62,324 | ₩62,404 | ₩62,184 | ₩62,404 | +0.13% | 1.1만 |
|---|
| 2025.10.20 | ₩62,030 | ₩62,244 | ₩62,030 | ₩62,224 | +0.31% | 1.1만 |
|---|
| 2025.10.17 | ₩61,497 | ₩61,790 | ₩61,296 | ₩61,727 | +0.38% | 8.6천 |
|---|
| 2025.10.16 | ₩61,669 | ₩61,670 | ₩61,150 | ₩61,347 | -0.52% | 6.8천 |
|---|
| 2025.10.15 | ₩61,510 | ₩61,659 | ₩61,376 | ₩61,493 | -0.03% | 5.2천 |
|---|
| 2025.10.14 | ₩61,096 | ₩61,523 | ₩60,843 | ₩61,330 | +0.38% | 4.1천 |
|---|
| 2025.10.13 | ₩61,083 | ₩61,336 | ₩61,083 | ₩61,296 | +0.35% | 1.2만 |
|---|
| 2025.10.10 | ₩61,601 | ₩61,619 | ₩60,629 | ₩60,629 | -1.58% | 9.5천 |
|---|