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 | ₩60,060 | ₩60,134 | ₩60,034 | ₩60,087 | +0.04% | 5.4만 |
| 2026.10.08 | ₩59,994 | ₩60,044 | ₩59,914 | ₩60,020 | +0.04% | 1.8만 |
| 2026.10.07 | ₩60,020 | ₩60,022 | ₩59,920 | ₩60,007 | -0.02% | 9.8천 |
| 2026.10.06 | ₩59,874 | ₩60,020 | ₩59,874 | ₩60,020 | +0.25% | 3.6만 |
| 2026.10.05 | ₩59,740 | ₩59,900 | ₩59,740 | ₩59,900 | +0.27% | 1.3만 |
| 2026.10.02 | ₩59,860 | ₩59,860 | ₩59,714 | ₩59,714 | -0.25% | 7.1천 |
| 2026.10.01 | ₩60,754 | ₩60,821 | ₩60,554 | ₩60,781 | +0.04% | 1.8만 |
| 2026.09.30 | ₩60,661 | ₩60,888 | ₩60,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,581 |
| -0.13% |
| 7.9만 |
| 2026.09.29 | ₩60,714 | ₩60,741 | ₩60,608 | ₩60,608 | -0.18% | 12.4만 |
|---|
| 2026.09.28 | ₩60,968 | ₩60,968 | ₩60,701 | ₩60,754 | -0.35% | 3.1만 |
|---|
| 2026.09.25 | ₩60,744 | ₩60,848 | ₩60,674 | ₩60,829 | +0.14% | 1.3만 |
|---|
| 2026.09.24 | ₩60,474 | ₩60,768 | ₩60,474 | ₩60,734 | +0.43% | 2.8만 |
|---|
| 2026.09.23 | ₩60,808 | ₩60,808 | ₩60,648 | ₩60,681 | -0.21% | 2.3만 |
|---|
| 2026.09.22 | ₩60,701 | ₩60,874 | ₩60,701 | ₩60,802 | +0.17% | 3.3만 |
|---|
| 2026.09.21 | ₩60,581 | ₩60,754 | ₩60,581 | ₩60,701 | +0.20% | 1.2만 |
|---|
| 2026.09.18 | ₩60,381 | ₩60,461 | ₩60,301 | ₩60,455 | +0.12% | 1.5만 |
|---|
| 2026.09.17 | ₩60,167 | ₩60,474 | ₩60,114 | ₩60,247 | +0.13% | 3.3만 |
|---|
| 2026.09.16 | ₩60,047 | ₩60,194 | ₩59,380 | ₩59,740 | -0.51% | 2.5만 |
|---|
| 2026.09.15 | ₩60,127 | ₩60,127 | ₩59,847 | ₩59,900 | -0.38% | 4.3만 |
|---|
| 2026.09.14 | ₩60,167 | ₩60,381 | ₩60,007 | ₩60,141 | -0.04% | 3.2만 |
|---|
| 2026.09.11 | ₩60,354 | ₩60,581 | ₩60,354 | ₩60,554 | +0.33% | 3.7만 |
|---|
| 2026.09.10 | ₩60,047 | ₩60,047 | ₩59,900 | ₩60,034 | -0.02% | 5만 |
|---|
| 2026.09.09 | ₩60,541 | ₩60,541 | ₩60,154 | ₩60,341 | -0.33% | 10.1만 |
|---|
| 2026.09.08 | ₩60,648 | ₩60,768 | ₩60,390 | ₩60,554 | -0.15% | 11.8만 |
|---|
| 2026.09.04 | ₩60,714 | ₩60,821 | ₩60,634 | ₩60,781 | +0.11% | 6.8만 |
|---|
| 2026.09.03 | ₩60,648 | ₩61,021 | ₩60,545 | ₩61,021 | +0.62% | 7.7만 |
|---|
| 2026.09.02 | ₩60,074 | ₩60,434 | ₩60,074 | ₩60,401 | +0.54% | 1.6만 |
|---|
| 2026.09.01 | ₩60,941 | ₩60,941 | ₩60,447 | ₩60,481 | -0.76% | 3.5만 |
|---|
| 2026.08.31 | ₩60,741 | ₩60,888 | ₩60,714 | ₩60,808 | +0.11% | 1.5만 |
|---|
| 2026.08.28 | ₩60,848 | ₩61,141 | ₩60,848 | ₩60,909 | +0.10% | 1.7만 |
|---|
| 2026.08.27 | ₩60,661 | ₩60,981 | ₩60,661 | ₩60,928 | +0.44% | 3.3만 |
|---|
| 2026.08.26 | ₩60,621 | ₩60,714 | ₩60,554 | ₩60,714 | +0.15% | 4.5만 |
|---|
| 2026.08.25 | ₩60,648 | ₩60,674 | ₩60,478 | ₩60,674 | +0.04% | 1.9만 |
|---|
| 2026.08.24 | ₩60,568 | ₩60,594 | ₩60,403 | ₩60,554 | -0.02% | 5.4만 |
|---|
| 2026.08.21 | ₩60,461 | ₩60,708 | ₩60,461 | ₩60,554 | +0.15% | 2.8만 |
|---|
| 2026.08.20 | ₩60,554 | ₩60,688 | ₩60,394 | ₩60,421 | -0.22% | 8.4만 |
|---|
| 2026.08.19 | ₩60,541 | ₩60,541 | ₩60,381 | ₩60,394 | -0.24% | 8.8천 |
|---|
| 2026.08.18 | ₩60,314 | ₩60,434 | ₩60,301 | ₩60,327 | +0.02% | 11.3만 |
|---|
| 2026.08.17 | ₩60,354 | ₩60,487 | ₩60,354 | ₩60,407 | +0.09% | 2.2만 |
|---|
| 2026.08.14 | ₩60,314 | ₩60,501 | ₩60,314 | ₩60,501 | +0.31% | 4.4만 |
|---|
| 2026.08.13 | ₩60,207 | ₩60,387 | ₩60,207 | ₩60,341 | +0.22% | 8.2만 |
|---|
| 2026.08.12 | ₩60,274 | ₩60,365 | ₩60,234 | ₩60,261 | -0.02% | 5천 |
|---|
| 2026.08.11 | ₩60,181 | ₩60,314 | ₩60,167 | ₩60,314 | +0.22% | 8.8만 |
|---|
| 2026.08.10 | ₩60,141 | ₩60,301 | ₩60,141 | ₩60,234 | +0.16% | 2만 |
|---|
| 2026.08.07 | ₩60,207 | ₩60,267 | ₩60,127 | ₩60,181 | -0.04% | 4.8만 |
|---|
| 2026.08.06 | ₩60,141 | ₩60,181 | ₩60,027 | ₩60,060 | -0.13% | 1.3만 |
|---|
| 2026.08.05 | ₩59,980 | ₩60,314 | ₩59,980 | ₩60,314 | +0.56% | 2.7만 |
|---|
| 2026.08.04 | ₩59,874 | ₩60,047 | ₩59,740 | ₩59,994 | +0.20% | 2.1만 |
|---|
| 2026.08.03 | ₩59,887 | ₩60,314 | ₩59,860 | ₩60,314 | +0.71% | 15.3만 |
|---|
| 2026.07.31 | ₩59,393 | ₩59,900 | ₩59,026 | ₩59,700 | +0.52% | 7만 |
|---|
| 2026.07.30 | ₩58,873 | ₩59,353 | ₩58,873 | ₩59,313 | +0.75% | 7.1만 |
|---|
| 2026.07.29 | ₩59,086 | ₩59,313 | ₩58,339 | ₩58,419 | -1.13% | 1.3만 |
|---|
| 2026.07.28 | ₩59,113 | ₩59,273 | ₩58,833 | ₩59,153 | +0.07% | 9.1천 |
|---|
| 2026.07.27 | ₩59,260 | ₩59,313 | ₩58,806 | ₩58,953 | -0.52% | 3.3만 |
|---|
| 2026.07.24 | ₩59,020 | ₩59,273 | ₩58,833 | ₩59,020 | 0.00% | 2.5만 |
|---|
| 2026.07.23 | ₩59,073 | ₩59,106 | ₩58,713 | ₩58,953 | -0.20% | 2만 |
|---|
| 2026.07.22 | ₩59,500 | ₩59,560 | ₩59,413 | ₩59,527 | +0.04% | 1.2만 |
|---|
| 2026.07.21 | ₩59,300 | ₩59,540 | ₩59,273 | ₩59,540 | +0.41% | 5.7만 |
|---|
| 2026.07.20 | ₩59,473 | ₩59,473 | ₩59,108 | ₩59,166 | -0.52% | 4.7만 |
|---|
| 2026.07.17 | ₩58,926 | ₩59,607 | ₩58,914 | ₩59,100 | +0.29% | 2만 |
|---|
| 2026.07.16 | ₩59,527 | ₩59,727 | ₩59,407 | ₩59,513 | -0.02% | 6만 |
|---|
| 2026.07.15 | ₩59,647 | ₩59,794 | ₩59,407 | ₩59,767 | +0.20% | 8.8만 |
|---|
| 2026.07.14 | ₩59,673 | ₩59,673 | ₩59,340 | ₩59,593 | -0.13% | 3.1만 |
|---|
| 2026.07.13 | ₩59,527 | ₩59,547 | ₩59,233 | ₩59,340 | -0.31% | 1.5만 |
|---|
| 2026.07.10 | ₩59,447 | ₩59,633 | ₩59,166 | ₩59,607 | +0.27% | 10.5만 |
|---|
| 2026.07.09 | ₩59,140 | ₩59,460 | ₩59,033 | ₩59,460 | +0.54% | 6.8만 |
|---|
| 2026.07.08 | ₩58,913 | ₩59,073 | ₩58,619 | ₩59,033 | +0.20% | 3.7만 |
|---|
| 2026.07.07 | ₩59,140 | ₩59,233 | ₩58,993 | ₩59,113 | -0.05% | 2.3만 |
|---|
| 2026.07.06 | ₩59,233 | ₩59,380 | ₩59,020 | ₩59,327 | +0.16% | 4.4만 |
|---|
| 2026.07.02 | ₩59,086 | ₩59,233 | ₩58,593 | ₩58,926 | -0.27% | 5.5만 |
|---|
| 2026.07.01 | ₩59,473 | ₩59,673 | ₩59,287 | ₩59,527 | +0.09% | 3.2만 |
|---|
| 2026.06.30 | ₩59,120 | ₩59,540 | ₩59,098 | ₩59,513 | +0.67% | 6.2만 |
|---|
| 2026.06.29 | ₩58,913 | ₩59,193 | ₩58,566 | ₩59,193 | +0.48% | 7만 |
|---|
| 2026.06.26 | ₩58,099 | ₩59,206 | ₩58,099 | ₩59,206 | +1.91% | 19.6만 |
|---|
| 2026.06.25 | ₩58,766 | ₩58,819 | ₩58,379 | ₩58,579 | -0.32% | 11.4만 |
|---|
| 2026.06.24 | ₩58,659 | ₩58,878 | ₩58,392 | ₩58,593 | -0.11% | 11.1만 |
|---|
| 2026.06.23 | ₩58,166 | ₩58,860 | ₩58,166 | ₩58,566 | +0.69% | 6.8만 |
|---|
| 2026.06.22 | ₩59,367 | ₩59,453 | ₩59,046 | ₩59,300 | -0.11% | 9.1만 |
|---|
| 2026.06.18 | ₩59,113 | ₩59,287 | ₩59,021 | ₩59,287 | +0.29% | 3.3만 |
|---|
| 2026.06.17 | ₩59,193 | ₩59,367 | ₩58,726 | ₩58,833 | -0.61% | 16.4만 |
|---|
| 2026.06.16 | ₩59,300 | ₩59,433 | ₩59,206 | ₩59,300 | 0.00% | 9.2만 |
|---|
| 2026.06.15 | ₩59,300 | ₩59,393 | ₩59,206 | ₩59,380 | +0.14% | 14.9만 |
|---|
| 2026.06.12 | ₩58,713 | ₩58,806 | ₩58,352 | ₩58,806 | +0.16% | 10.1만 |
|---|
| 2026.06.11 | ₩57,685 | ₩58,539 | ₩57,552 | ₩58,433 | +1.30% | 7.1만 |
|---|
| 2026.06.10 | ₩58,126 | ₩58,312 | ₩57,538 | ₩57,552 | -0.99% | 7.3만 |
|---|
| 2026.06.09 | ₩58,739 | ₩58,739 | ₩57,392 | ₩58,339 | -0.68% | 8.6만 |
|---|
| 2026.06.08 | ₩58,659 | ₩58,686 | ₩58,399 | ₩58,459 | -0.34% | 4.5만 |
|---|
| 2026.06.05 | ₩59,060 | ₩59,060 | ₩58,158 | ₩58,268 | -1.34% | 8.4만 |
|---|
| 2026.06.04 | ₩58,793 | ₩59,287 | ₩58,793 | ₩59,193 | +0.68% | 2.6만 |
|---|
| 2026.06.03 | ₩59,140 | ₩59,140 | ₩58,980 | ₩59,033 | -0.18% | 3.1만 |
|---|
| 2026.06.02 | ₩58,900 | ₩59,140 | ₩58,900 | ₩59,046 | +0.25% | 7만 |
|---|
| 2026.06.01 | ₩60,581 | ₩60,608 | ₩59,487 | ₩60,194 | -0.64% | 4.5만 |
|---|
| 2026.05.29 | ₩59,954 | ₩60,127 | ₩59,714 | ₩60,074 | +0.20% | 5.4만 |
|---|
| 2026.05.28 | ₩59,767 | ₩60,020 | ₩59,767 | ₩59,994 | +0.38% | 1.7만 |
|---|
| 2026.05.27 | ₩59,847 | ₩59,847 | ₩59,734 | ₩59,834 | -0.02% | 1.5만 |
|---|
| 2026.05.26 | ₩59,780 | ₩59,807 | ₩59,668 | ₩59,767 | -0.02% | 1.7만 |
|---|
| 2026.05.22 | ₩59,513 | ₩59,647 | ₩59,473 | ₩59,567 | +0.09% | 10.5만 |
|---|
| 2026.05.21 | ₩59,100 | ₩59,480 | ₩59,006 | ₩59,393 | +0.50% | 1.6만 |
|---|
| 2026.05.20 | ₩59,020 | ₩59,273 | ₩58,886 | ₩59,273 | +0.43% | 4.8만 |
|---|
| 2026.05.19 | ₩58,779 | ₩59,100 | ₩58,779 | ₩58,940 | +0.27% | 9.7만 |
|---|
| 2026.05.18 | ₩59,140 | ₩59,193 | ₩58,846 | ₩59,100 | -0.07% | 3.6만 |
|---|
| 2026.05.15 | ₩59,033 | ₩59,193 | ₩58,966 | ₩58,993 | -0.07% | 9.6만 |
|---|
| 2026.05.14 | ₩59,340 | ₩59,527 | ₩59,289 | ₩59,393 | +0.09% | 1.4만 |
|---|
| 2026.05.13 | ₩59,420 | ₩59,420 | ₩59,273 | ₩59,393 | -0.04% | 5.1만 |
|---|
| 2026.05.12 | ₩59,380 | ₩59,420 | ₩59,265 | ₩59,420 | +0.07% | 5.2만 |
|---|
| 2026.05.11 | ₩59,353 | ₩59,440 | ₩59,257 | ₩59,393 | +0.07% | 4.6만 |
|---|
| 2026.05.08 | ₩59,353 | ₩59,384 | ₩59,233 | ₩59,380 | +0.04% | 3.8만 |
|---|
| 2026.05.07 | ₩59,180 | ₩59,300 | ₩59,166 | ₩59,300 | +0.20% | 8만 |
|---|
| 2026.05.06 | ₩59,140 | ₩59,246 | ₩59,140 | ₩59,172 | +0.05% | 3만 |
|---|
| 2026.05.05 | ₩59,233 | ₩59,233 | ₩59,046 | ₩59,134 | -0.17% | 3.8만 |
|---|
| 2026.05.04 | ₩59,020 | ₩59,138 | ₩58,860 | ₩59,020 | 0.00% | 7.8만 |
|---|
| 2026.05.01 | ₩59,887 | ₩59,900 | ₩59,780 | ₩59,874 | -0.02% | 5.2만 |
|---|
| 2026.04.30 | ₩59,513 | ₩59,820 | ₩59,513 | ₩59,727 | +0.36% | 5.4만 |
|---|
| 2026.04.29 | ₩59,513 | ₩59,567 | ₩59,340 | ₩59,500 | -0.02% | 6.1만 |
|---|
| 2026.04.28 | ₩59,380 | ₩59,473 | ₩59,300 | ₩59,441 | +0.10% | 2.9만 |
|---|
| 2026.04.27 | ₩59,500 | ₩59,540 | ₩59,367 | ₩59,540 | +0.07% | 2.7만 |
|---|
| 2026.04.24 | ₩59,180 | ₩59,573 | ₩59,180 | ₩59,447 | +0.45% | 3.4만 |
|---|
| 2026.04.23 | ₩59,300 | ₩59,367 | ₩58,980 | ₩59,180 | -0.20% | 2.4만 |
|---|
| 2026.04.22 | ₩59,287 | ₩59,340 | ₩59,113 | ₩59,327 | +0.07% | 3.3만 |
|---|
| 2026.04.21 | ₩59,153 | ₩59,260 | ₩58,926 | ₩58,993 | -0.27% | 4.7만 |
|---|
| 2026.04.20 | ₩59,246 | ₩59,246 | ₩59,033 | ₩59,220 | -0.05% | 6.8만 |
|---|
| 2026.04.17 | ₩59,113 | ₩59,333 | ₩59,020 | ₩59,300 | +0.32% | 5.4만 |
|---|
| 2026.04.16 | ₩58,873 | ₩58,986 | ₩58,873 | ₩58,953 | +0.14% | 1.4만 |
|---|
| 2026.04.15 | ₩58,966 | ₩59,006 | ₩58,819 | ₩58,953 | -0.02% | 5.7만 |
|---|
| 2026.04.14 | ₩58,940 | ₩58,940 | ₩58,860 | ₩58,926 | -0.02% | 5.7만 |
|---|
| 2026.04.13 | ₩58,753 | ₩58,933 | ₩58,737 | ₩58,860 | +0.18% | 2.4만 |
|---|
| 2026.04.10 | ₩58,765 | ₩58,793 | ₩58,673 | ₩58,705 | -0.10% | 6.7천 |
|---|
| 2026.04.09 | ₩58,526 | ₩58,739 | ₩58,514 | ₩58,619 | +0.16% | 8천 |
|---|
| 2026.04.08 | ₩58,659 | ₩58,659 | ₩58,352 | ₩58,419 | -0.41% | 2.3만 |
|---|
| 2026.04.07 | ₩57,632 | ₩57,832 | ₩57,238 | ₩57,699 | +0.12% | 4만 |
|---|
| 2026.04.06 | ₩57,418 | ₩57,765 | ₩57,418 | ₩57,765 | +0.60% | 2.2만 |
|---|
| 2026.04.02 | ₩56,898 | ₩57,785 | ₩56,831 | ₩57,578 | +1.20% | 10.4만 |
|---|
| 2026.04.01 | ₩58,526 | ₩58,714 | ₩58,379 | ₩58,606 | +0.14% | 4.4만 |
|---|
| 2026.03.31 | ₩57,432 | ₩58,259 | ₩57,400 | ₩58,259 | +1.44% | 3.2만 |
|---|
| 2026.03.30 | ₩57,111 | ₩57,192 | ₩56,711 | ₩56,845 | -0.47% | 2.8만 |
|---|
| 2026.03.27 | ₩57,432 | ₩57,432 | ₩56,871 | ₩56,925 | -0.88% | 2.5만 |
|---|
| 2026.03.26 | ₩58,086 | ₩58,232 | ₩57,645 | ₩57,792 | -0.51% | 3.8만 |
|---|
| 2026.03.25 | ₩58,446 | ₩58,499 | ₩58,332 | ₩58,366 | -0.14% | 2만 |
|---|
| 2026.03.24 | ₩57,939 | ₩58,259 | ₩57,885 | ₩58,139 | +0.35% | 1.5만 |
|---|
| 2026.03.23 | ₩58,339 | ₩58,586 | ₩58,172 | ₩58,272 | -0.11% | 3.1만 |
|---|
| 2026.03.20 | ₩58,152 | ₩58,152 | ₩57,572 | ₩57,725 | -0.73% | 4.5만 |
|---|
| 2026.03.19 | ₩57,912 | ₩58,352 | ₩57,859 | ₩58,219 | +0.53% | 3.9만 |
|---|
| 2026.03.18 | ₩59,100 | ₩59,140 | ₩58,459 | ₩58,459 | -1.08% | 4.1만 |
|---|
| 2026.03.17 | ₩59,420 | ₩59,593 | ₩59,246 | ₩59,340 | -0.13% | 16만 |
|---|
| 2026.03.16 | ₩58,913 | ₩59,260 | ₩58,913 | ₩59,126 | +0.36% | 5.8만 |
|---|
| 2026.03.13 | ₩59,166 | ₩59,287 | ₩58,406 | ₩58,513 | -1.11% | 2.6만 |
|---|
| 2026.03.12 | ₩59,086 | ₩59,206 | ₩58,739 | ₩58,846 | -0.41% | 2.1만 |
|---|
| 2026.03.11 | ₩59,739 | ₩59,739 | ₩59,380 | ₩59,647 | -0.15% | 8.3천 |
|---|
| 2026.03.10 | ₩59,700 | ₩60,067 | ₩59,492 | ₩59,541 | -0.27% | 5.9만 |
|---|
| 2026.03.09 | ₩58,819 | ₩60,047 | ₩58,459 | ₩59,593 | +1.32% | 10.6만 |
|---|
| 2026.03.06 | ₩59,300 | ₩59,399 | ₩58,993 | ₩59,180 | -0.20% | 2.8만 |
|---|
| 2026.03.05 | ₩59,940 | ₩60,020 | ₩59,433 | ₩59,874 | -0.11% | 1.9만 |
|---|
| 2026.03.04 | ₩59,770 | ₩60,167 | ₩59,748 | ₩60,070 | +0.50% | 1.7만 |
|---|
| 2026.03.03 | ₩59,393 | ₩60,327 | ₩59,006 | ₩59,633 | +0.40% | 13.1만 |
|---|
| 2026.03.02 | ₩60,354 | ₩60,926 | ₩60,341 | ₩60,794 | +0.73% | 1.8만 |
|---|
| 2026.02.27 | ₩60,547 | ₩60,781 | ₩60,501 | ₩60,709 | +0.27% | 1.3만 |
|---|
| 2026.02.26 | ₩61,008 | ₩61,075 | ₩60,648 | ₩60,808 | -0.33% | 1.4만 |
|---|
| 2026.02.25 | ₩60,768 | ₩61,088 | ₩60,768 | ₩61,088 | +0.53% | 8.4천 |
|---|
| 2026.02.24 | ₩60,407 | ₩60,781 | ₩60,407 | ₩60,741 | +0.55% | 9.5천 |
|---|
| 2026.02.23 | ₩60,594 | ₩60,661 | ₩60,207 | ₩60,407 | -0.31% | 2.3만 |
|---|
| 2026.02.20 | ₩60,381 | ₩60,754 | ₩60,381 | ₩60,648 | +0.44% | 5.3천 |
|---|
| 2026.02.19 | ₩60,487 | ₩60,541 | ₩60,247 | ₩60,527 | +0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩60,341 | ₩60,874 | ₩60,341 | ₩60,634 | +0.49% | 3만 |
|---|
| 2026.02.17 | ₩59,940 | ₩60,434 | ₩59,820 | ₩60,247 | +0.51% | 6.4만 |
|---|
| 2026.02.13 | ₩60,167 | ₩60,514 | ₩59,875 | ₩60,261 | +0.16% | 6.3만 |
|---|
| 2026.02.12 | ₩61,021 | ₩61,055 | ₩60,074 | ₩60,167 | -1.40% | 4.6만 |
|---|
| 2026.02.11 | ₩61,181 | ₩61,181 | ₩60,688 | ₩60,914 | -0.44% | 1.4만 |
|---|
| 2026.02.10 | ₩61,035 | ₩61,035 | ₩60,781 | ₩60,888 | -0.24% | 3.5만 |
|---|
| 2026.02.09 | ₩60,688 | ₩60,981 | ₩60,621 | ₩60,941 | +0.42% | 8.1천 |
|---|
| 2026.02.06 | ₩60,354 | ₩60,781 | ₩60,234 | ₩60,674 | +0.53% | 2.3만 |
|---|
| 2026.02.05 | ₩59,914 | ₩60,047 | ₩59,487 | ₩59,727 | -0.31% | 3.8만 |
|---|
| 2026.02.04 | ₩60,434 | ₩60,594 | ₩59,954 | ₩60,221 | -0.35% | 4.1만 |
|---|
| 2026.02.03 | ₩60,768 | ₩60,914 | ₩60,127 | ₩60,482 | -0.47% | 4.4만 |
|---|
| 2026.02.02 | ₩61,315 | ₩61,660 | ₩61,315 | ₩61,608 | +0.48% | 2.4만 |
|---|
| 2026.01.30 | ₩61,368 | ₩61,381 | ₩61,048 | ₩61,235 | -0.22% | 1.7만 |
|---|
| 2026.01.29 | ₩61,568 | ₩61,582 | ₩61,001 | ₩61,381 | -0.30% | 1.6만 |
|---|
| 2026.01.28 | ₩61,515 | ₩61,742 | ₩61,422 | ₩61,542 | +0.04% | 3.8만 |
|---|
| 2026.01.27 | ₩61,422 | ₩61,515 | ₩61,352 | ₩61,502 | +0.13% | 8.7천 |
|---|
| 2026.01.26 | ₩61,235 | ₩61,475 | ₩61,155 | ₩61,448 | +0.35% | 7.3만 |
|---|
| 2026.01.23 | ₩61,048 | ₩61,221 | ₩61,035 | ₩61,155 | +0.17% | 1.8만 |
|---|
| 2026.01.22 | ₩61,181 | ₩61,208 | ₩60,965 | ₩61,115 | -0.11% | 1.3만 |
|---|
| 2026.01.21 | ₩60,421 | ₩60,954 | ₩60,381 | ₩60,817 | +0.66% | 2.7만 |
|---|
| 2026.01.20 | ₩60,581 | ₩60,928 | ₩60,225 | ₩60,327 | -0.42% | 7.2만 |
|---|
| 2026.01.16 | ₩61,168 | ₩61,248 | ₩61,048 | ₩61,248 | +0.13% | 5.6만 |
|---|
| 2026.01.15 | ₩61,181 | ₩61,181 | ₩61,088 | ₩61,088 | -0.15% | 5.3만 |
|---|
| 2026.01.14 | ₩61,123 | ₩61,195 | ₩61,021 | ₩61,195 | +0.12% | 4.6만 |
|---|
| 2026.01.13 | ₩61,155 | ₩61,155 | ₩61,088 | ₩61,088 | -0.11% | 7.7만 |
|---|
| 2026.01.12 | ₩60,995 | ₩61,155 | ₩60,995 | ₩61,155 | +0.26% | 1.8만 |
|---|
| 2026.01.09 | ₩61,128 | ₩61,141 | ₩60,861 | ₩61,141 | +0.02% | 2.2만 |
|---|
| 2026.01.08 | ₩61,048 | ₩61,048 | ₩60,914 | ₩61,035 | -0.02% | 3만 |
|---|
| 2026.01.07 | ₩61,048 | ₩61,075 | ₩60,985 | ₩61,075 | +0.04% | 5만 |
|---|
| 2026.01.06 | ₩60,941 | ₩61,048 | ₩60,914 | ₩61,048 | +0.18% | 4.2만 |
|---|
| 2026.01.05 | ₩60,874 | ₩60,968 | ₩60,820 | ₩60,897 | +0.04% | 9.4만 |
|---|
| 2026.01.02 | ₩60,808 | ₩60,913 | ₩60,714 | ₩60,781 | -0.04% | 2.1만 |
|---|
| 2025.12.31 | ₩60,741 | ₩60,808 | ₩60,738 | ₩60,754 | +0.02% | 7.3천 |
|---|
| 2025.12.30 | ₩60,741 | ₩60,825 | ₩60,713 | ₩60,808 | +0.11% | 2.5만 |
|---|
| 2025.12.29 | ₩60,741 | ₩60,821 | ₩60,688 | ₩60,745 | +0.01% | 2.3만 |
|---|
| 2025.12.26 | ₩60,808 | ₩60,861 | ₩60,714 | ₩60,781 | -0.04% | 1.2만 |
|---|
| 2025.12.24 | ₩60,714 | ₩60,808 | ₩60,714 | ₩60,808 | +0.15% | 2.8만 |
|---|
| 2025.12.23 | ₩60,661 | ₩60,781 | ₩60,568 | ₩60,714 | +0.09% | 3만 |
|---|
| 2025.12.22 | ₩61,301 | ₩61,715 | ₩61,301 | ₩61,502 | +0.33% | 4.7만 |
|---|
| 2025.12.19 | ₩60,888 | ₩61,315 | ₩60,888 | ₩61,315 | +0.70% | 4.5만 |
|---|
| 2025.12.18 | ₩61,035 | ₩61,035 | ₩60,861 | ₩60,981 | -0.09% | 1.5만 |
|---|
| 2025.12.17 | ₩61,021 | ₩61,035 | ₩60,794 | ₩60,848 | -0.28% | 4.3만 |
|---|
| 2025.12.16 | ₩60,936 | ₩61,088 | ₩60,842 | ₩60,995 | +0.10% | 2.6만 |
|---|
| 2025.12.15 | ₩60,941 | ₩60,954 | ₩60,888 | ₩60,914 | -0.04% | 2.1만 |
|---|
| 2025.12.12 | ₩60,954 | ₩60,981 | ₩60,714 | ₩60,941 | -0.02% | 2.6만 |
|---|
| 2025.12.11 | ₩60,794 | ₩60,981 | ₩60,794 | ₩60,954 | +0.26% | 1.6만 |
|---|
| 2025.12.10 | ₩60,781 | ₩60,901 | ₩60,704 | ₩60,754 | -0.04% | 2.2만 |
|---|
| 2025.12.09 | ₩60,794 | ₩60,801 | ₩60,714 | ₩60,768 | -0.04% | 1.3만 |
|---|
| 2025.12.08 | ₩60,861 | ₩60,861 | ₩60,674 | ₩60,754 | -0.18% | 3만 |
|---|
| 2025.12.05 | ₩60,754 | ₩60,981 | ₩60,701 | ₩60,754 | 0.00% | 2.5만 |
|---|
| 2025.12.04 | ₩60,728 | ₩60,741 | ₩60,608 | ₩60,714 | -0.02% | 2만 |
|---|
| 2025.12.03 | ₩60,568 | ₩60,781 | ₩60,402 | ₩60,634 | +0.11% | 1.3만 |
|---|
| 2025.12.02 | ₩60,581 | ₩60,594 | ₩60,421 | ₩60,554 | -0.04% | 2.5만 |
|---|
| 2025.12.01 | ₩62,329 | ₩62,449 | ₩62,276 | ₩62,356 | +0.04% | 4.2만 |
|---|
| 2025.11.28 | ₩62,262 | ₩62,409 | ₩62,195 | ₩62,401 | +0.22% | 1.8만 |
|---|
| 2025.11.26 | ₩62,089 | ₩62,302 | ₩62,089 | ₩62,195 | +0.17% | 2만 |
|---|
| 2025.11.25 | ₩61,722 | ₩62,142 | ₩61,595 | ₩62,075 | +0.57% | 3.7만 |
|---|
| 2025.11.24 | ₩61,235 | ₩61,742 | ₩61,235 | ₩61,742 | +0.83% | 1.4만 |
|---|
| 2025.11.21 | ₩60,874 | ₩61,235 | ₩60,562 | ₩61,088 | +0.35% | 1.7만 |
|---|
| 2025.11.20 | ₩62,089 | ₩62,249 | ₩60,688 | ₩60,688 | -2.26% | 1.6만 |
|---|
| 2025.11.19 | ₩61,341 | ₩61,728 | ₩61,215 | ₩61,488 | +0.24% | 5.4만 |
|---|
| 2025.11.18 | ₩61,422 | ₩61,458 | ₩60,808 | ₩61,251 | -0.28% | 1.4만 |
|---|
| 2025.11.17 | ₩61,853 | ₩61,929 | ₩61,381 | ₩61,508 | -0.56% | 5.5천 |
|---|
| 2025.11.14 | ₩61,236 | ₩61,935 | ₩61,208 | ₩61,929 | +1.13% | 2.7만 |
|---|
| 2025.11.13 | ₩62,195 | ₩62,195 | ₩61,715 | ₩61,770 | -0.68% | 7천 |
|---|
| 2025.11.12 | ₩62,187 | ₩62,222 | ₩62,089 | ₩62,209 | +0.03% | 4만 |
|---|
| 2025.11.11 | ₩62,083 | ₩62,173 | ₩62,062 | ₩62,151 | +0.11% | 3.7천 |
|---|
| 2025.11.10 | ₩61,994 | ₩62,102 | ₩61,859 | ₩62,057 | +0.10% | 8.3만 |
|---|
| 2025.11.07 | ₩61,475 | ₩61,594 | ₩61,021 | ₩61,594 | +0.19% | 1.4만 |
|---|
| 2025.11.06 | ₩61,702 | ₩61,728 | ₩61,407 | ₩61,515 | -0.30% | 1.2만 |
|---|
| 2025.11.05 | ₩61,542 | ₩61,915 | ₩61,542 | ₩61,811 | +0.44% | 6.3천 |
|---|
| 2025.11.04 | ₩61,742 | ₩61,795 | ₩61,595 | ₩61,728 | -0.02% | 2.2만 |
|---|
| 2025.11.03 | ₩62,796 | ₩62,943 | ₩62,749 | ₩62,879 | +0.13% | 2.2만 |
|---|
| 2025.10.31 | ₩62,956 | ₩62,956 | ₩62,662 | ₩62,812 | -0.23% | 1.5만 |
|---|
| 2025.10.30 | ₩62,716 | ₩62,889 | ₩62,716 | ₩62,743 | +0.04% | 1.4만 |
|---|
| 2025.10.29 | ₩62,876 | ₩62,996 | ₩62,769 | ₩62,889 | +0.02% | 3.6만 |
|---|
| 2025.10.28 | ₩62,956 | ₩63,045 | ₩62,829 | ₩62,876 | -0.13% | 1.7만 |
|---|
| 2025.10.27 | ₩62,836 | ₩62,876 | ₩62,689 | ₩62,876 | +0.06% | 1.1만 |
|---|
| 2025.10.24 | ₩62,649 | ₩62,649 | ₩62,569 | ₩62,582 | -0.11% | 2만 |
|---|
| 2025.10.23 | ₩61,995 | ₩62,409 | ₩61,995 | ₩62,317 | +0.52% | 9.1천 |
|---|
| 2025.10.22 | ₩62,289 | ₩62,289 | ₩61,887 | ₩62,162 | -0.20% | 3.6만 |
|---|
| 2025.10.21 | ₩62,329 | ₩62,409 | ₩62,189 | ₩62,409 | +0.13% | 1.1만 |
|---|
| 2025.10.20 | ₩62,035 | ₩62,249 | ₩62,035 | ₩62,229 | +0.31% | 1.1만 |
|---|
| 2025.10.17 | ₩61,502 | ₩61,795 | ₩61,301 | ₩61,732 | +0.38% | 8.6천 |
|---|
| 2025.10.16 | ₩61,674 | ₩61,675 | ₩61,155 | ₩61,352 | -0.52% | 6.8천 |
|---|
| 2025.10.15 | ₩61,515 | ₩61,664 | ₩61,381 | ₩61,498 | -0.03% | 5.2천 |
|---|
| 2025.10.14 | ₩61,101 | ₩61,528 | ₩60,848 | ₩61,335 | +0.38% | 4.1천 |
|---|
| 2025.10.13 | ₩61,088 | ₩61,341 | ₩61,088 | ₩61,301 | +0.35% | 1.2만 |
|---|
| 2025.10.10 | ₩61,606 | ₩61,624 | ₩60,634 | ₩60,634 | -1.58% | 9.5천 |
|---|