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 | ₩60,155 | ₩60,228 | ₩60,128 | ₩60,182 | +0.04% | 5.4만 |
| 2026.10.08 | ₩60,088 | ₩60,139 | ₩60,008 | ₩60,115 | +0.04% | 1.8만 |
| 2026.10.07 | ₩60,115 | ₩60,116 | ₩60,015 | ₩60,102 | -0.02% | 9.8천 |
| 2026.10.06 | ₩59,968 | ₩60,115 | ₩59,968 | ₩60,115 | +0.25% | 3.6만 |
| 2026.10.05 | ₩59,834 | ₩59,995 | ₩59,834 | ₩59,995 | +0.27% | 1.3만 |
| 2026.10.02 | ₩59,954 | ₩59,954 | ₩59,807 | ₩59,807 | -0.25% | 7.1천 |
| 2026.10.01 | ₩60,850 | ₩60,917 | ₩60,649 | ₩60,877 | +0.04% | 1.8만 |
| 2026.09.30 | ₩60,756 | ₩60,984 | ₩60,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,676 |
| -0.13% |
| 7.9만 |
| 2026.09.29 | ₩60,810 | ₩60,837 | ₩60,703 | ₩60,703 | -0.18% | 12.4만 |
|---|
| 2026.09.28 | ₩61,064 | ₩61,064 | ₩60,796 | ₩60,850 | -0.35% | 3.1만 |
|---|
| 2026.09.25 | ₩60,839 | ₩60,943 | ₩60,770 | ₩60,925 | +0.14% | 1.3만 |
|---|
| 2026.09.24 | ₩60,569 | ₩60,863 | ₩60,569 | ₩60,830 | +0.43% | 2.8만 |
|---|
| 2026.09.23 | ₩60,903 | ₩60,903 | ₩60,743 | ₩60,776 | -0.21% | 2.3만 |
|---|
| 2026.09.22 | ₩60,796 | ₩60,970 | ₩60,796 | ₩60,898 | +0.17% | 3.3만 |
|---|
| 2026.09.21 | ₩60,676 | ₩60,850 | ₩60,676 | ₩60,796 | +0.20% | 1.2만 |
|---|
| 2026.09.18 | ₩60,476 | ₩60,556 | ₩60,396 | ₩60,551 | +0.12% | 1.5만 |
|---|
| 2026.09.17 | ₩60,262 | ₩60,569 | ₩60,208 | ₩60,342 | +0.13% | 3.3만 |
|---|
| 2026.09.16 | ₩60,142 | ₩60,289 | ₩59,473 | ₩59,834 | -0.51% | 2.5만 |
|---|
| 2026.09.15 | ₩60,222 | ₩60,222 | ₩59,941 | ₩59,995 | -0.38% | 4.3만 |
|---|
| 2026.09.14 | ₩60,262 | ₩60,476 | ₩60,102 | ₩60,235 | -0.04% | 3.2만 |
|---|
| 2026.09.11 | ₩60,449 | ₩60,676 | ₩60,449 | ₩60,649 | +0.33% | 3.7만 |
|---|
| 2026.09.10 | ₩60,142 | ₩60,142 | ₩59,995 | ₩60,128 | -0.02% | 5만 |
|---|
| 2026.09.09 | ₩60,636 | ₩60,636 | ₩60,249 | ₩60,436 | -0.33% | 10.1만 |
|---|
| 2026.09.08 | ₩60,743 | ₩60,863 | ₩60,485 | ₩60,649 | -0.15% | 11.8만 |
|---|
| 2026.09.04 | ₩60,810 | ₩60,917 | ₩60,730 | ₩60,877 | +0.11% | 6.8만 |
|---|
| 2026.09.03 | ₩60,743 | ₩61,117 | ₩60,640 | ₩61,117 | +0.62% | 7.7만 |
|---|
| 2026.09.02 | ₩60,168 | ₩60,529 | ₩60,168 | ₩60,496 | +0.54% | 1.6만 |
|---|
| 2026.09.01 | ₩61,037 | ₩61,037 | ₩60,543 | ₩60,576 | -0.76% | 3.5만 |
|---|
| 2026.08.31 | ₩60,837 | ₩60,984 | ₩60,810 | ₩60,903 | +0.11% | 1.5만 |
|---|
| 2026.08.28 | ₩60,943 | ₩61,238 | ₩60,943 | ₩61,005 | +0.10% | 1.7만 |
|---|
| 2026.08.27 | ₩60,756 | ₩61,077 | ₩60,756 | ₩61,024 | +0.44% | 3.3만 |
|---|
| 2026.08.26 | ₩60,716 | ₩60,810 | ₩60,649 | ₩60,810 | +0.15% | 4.5만 |
|---|
| 2026.08.25 | ₩60,743 | ₩60,770 | ₩60,573 | ₩60,770 | +0.04% | 1.9만 |
|---|
| 2026.08.24 | ₩60,663 | ₩60,690 | ₩60,498 | ₩60,649 | -0.02% | 5.4만 |
|---|
| 2026.08.21 | ₩60,556 | ₩60,803 | ₩60,556 | ₩60,649 | +0.15% | 2.8만 |
|---|
| 2026.08.20 | ₩60,649 | ₩60,783 | ₩60,489 | ₩60,516 | -0.22% | 8.4만 |
|---|
| 2026.08.19 | ₩60,636 | ₩60,636 | ₩60,476 | ₩60,489 | -0.24% | 8.8천 |
|---|
| 2026.08.18 | ₩60,409 | ₩60,529 | ₩60,396 | ₩60,422 | +0.02% | 11.3만 |
|---|
| 2026.08.17 | ₩60,449 | ₩60,583 | ₩60,449 | ₩60,502 | +0.09% | 2.2만 |
|---|
| 2026.08.14 | ₩60,409 | ₩60,596 | ₩60,409 | ₩60,596 | +0.31% | 4.4만 |
|---|
| 2026.08.13 | ₩60,302 | ₩60,482 | ₩60,302 | ₩60,436 | +0.22% | 8.2만 |
|---|
| 2026.08.12 | ₩60,369 | ₩60,460 | ₩60,329 | ₩60,355 | -0.02% | 5천 |
|---|
| 2026.08.11 | ₩60,275 | ₩60,409 | ₩60,262 | ₩60,409 | +0.22% | 8.8만 |
|---|
| 2026.08.10 | ₩60,235 | ₩60,396 | ₩60,235 | ₩60,329 | +0.16% | 2만 |
|---|
| 2026.08.07 | ₩60,302 | ₩60,362 | ₩60,222 | ₩60,275 | -0.04% | 4.8만 |
|---|
| 2026.08.06 | ₩60,235 | ₩60,275 | ₩60,122 | ₩60,155 | -0.13% | 1.3만 |
|---|
| 2026.08.05 | ₩60,075 | ₩60,409 | ₩60,075 | ₩60,409 | +0.56% | 2.7만 |
|---|
| 2026.08.04 | ₩59,968 | ₩60,142 | ₩59,834 | ₩60,088 | +0.20% | 2.1만 |
|---|
| 2026.08.03 | ₩59,981 | ₩60,409 | ₩59,954 | ₩60,409 | +0.71% | 15.3만 |
|---|
| 2026.07.31 | ₩59,487 | ₩59,995 | ₩59,119 | ₩59,794 | +0.52% | 7만 |
|---|
| 2026.07.30 | ₩58,965 | ₩59,447 | ₩58,965 | ₩59,407 | +0.75% | 7.1만 |
|---|
| 2026.07.29 | ₩59,179 | ₩59,407 | ₩58,431 | ₩58,511 | -1.13% | 1.3만 |
|---|
| 2026.07.28 | ₩59,206 | ₩59,366 | ₩58,925 | ₩59,246 | +0.07% | 9.1천 |
|---|
| 2026.07.27 | ₩59,353 | ₩59,407 | ₩58,899 | ₩59,046 | -0.52% | 3.3만 |
|---|
| 2026.07.24 | ₩59,113 | ₩59,366 | ₩58,925 | ₩59,113 | 0.00% | 2.5만 |
|---|
| 2026.07.23 | ₩59,166 | ₩59,199 | ₩58,805 | ₩59,046 | -0.20% | 2만 |
|---|
| 2026.07.22 | ₩59,594 | ₩59,654 | ₩59,507 | ₩59,620 | +0.04% | 1.2만 |
|---|
| 2026.07.21 | ₩59,393 | ₩59,634 | ₩59,366 | ₩59,634 | +0.41% | 5.7만 |
|---|
| 2026.07.20 | ₩59,567 | ₩59,567 | ₩59,201 | ₩59,260 | -0.52% | 4.7만 |
|---|
| 2026.07.17 | ₩59,019 | ₩59,701 | ₩59,007 | ₩59,193 | +0.29% | 2만 |
|---|
| 2026.07.16 | ₩59,620 | ₩59,821 | ₩59,500 | ₩59,607 | -0.02% | 6만 |
|---|
| 2026.07.15 | ₩59,741 | ₩59,888 | ₩59,500 | ₩59,861 | +0.20% | 8.8만 |
|---|
| 2026.07.14 | ₩59,767 | ₩59,767 | ₩59,433 | ₩59,687 | -0.13% | 3.1만 |
|---|
| 2026.07.13 | ₩59,620 | ₩59,640 | ₩59,326 | ₩59,433 | -0.31% | 1.5만 |
|---|
| 2026.07.10 | ₩59,540 | ₩59,727 | ₩59,260 | ₩59,701 | +0.27% | 10.5만 |
|---|
| 2026.07.09 | ₩59,233 | ₩59,554 | ₩59,126 | ₩59,554 | +0.54% | 6.8만 |
|---|
| 2026.07.08 | ₩59,006 | ₩59,166 | ₩58,712 | ₩59,126 | +0.20% | 3.7만 |
|---|
| 2026.07.07 | ₩59,233 | ₩59,326 | ₩59,086 | ₩59,206 | -0.05% | 2.3만 |
|---|
| 2026.07.06 | ₩59,326 | ₩59,473 | ₩59,113 | ₩59,420 | +0.16% | 4.4만 |
|---|
| 2026.07.02 | ₩59,179 | ₩59,326 | ₩58,685 | ₩59,019 | -0.27% | 5.5만 |
|---|
| 2026.07.01 | ₩59,567 | ₩59,767 | ₩59,380 | ₩59,620 | +0.09% | 3.2만 |
|---|
| 2026.06.30 | ₩59,213 | ₩59,634 | ₩59,191 | ₩59,607 | +0.67% | 6.2만 |
|---|
| 2026.06.29 | ₩59,006 | ₩59,286 | ₩58,658 | ₩59,286 | +0.48% | 7만 |
|---|
| 2026.06.26 | ₩58,190 | ₩59,300 | ₩58,190 | ₩59,300 | +1.91% | 19.6만 |
|---|
| 2026.06.25 | ₩58,859 | ₩58,912 | ₩58,471 | ₩58,671 | -0.32% | 11.4만 |
|---|
| 2026.06.24 | ₩58,752 | ₩58,971 | ₩58,484 | ₩58,685 | -0.11% | 11.1만 |
|---|
| 2026.06.23 | ₩58,257 | ₩58,952 | ₩58,257 | ₩58,658 | +0.69% | 6.8만 |
|---|
| 2026.06.22 | ₩59,460 | ₩59,547 | ₩59,139 | ₩59,393 | -0.11% | 9.1만 |
|---|
| 2026.06.18 | ₩59,206 | ₩59,380 | ₩59,114 | ₩59,380 | +0.29% | 3.3만 |
|---|
| 2026.06.17 | ₩59,286 | ₩59,460 | ₩58,818 | ₩58,925 | -0.61% | 16.4만 |
|---|
| 2026.06.16 | ₩59,393 | ₩59,527 | ₩59,300 | ₩59,393 | 0.00% | 9.2만 |
|---|
| 2026.06.15 | ₩59,393 | ₩59,487 | ₩59,300 | ₩59,473 | +0.14% | 14.9만 |
|---|
| 2026.06.12 | ₩58,805 | ₩58,899 | ₩58,444 | ₩58,899 | +0.16% | 10.1만 |
|---|
| 2026.06.11 | ₩57,776 | ₩58,631 | ₩57,642 | ₩58,524 | +1.30% | 7.1만 |
|---|
| 2026.06.10 | ₩58,217 | ₩58,404 | ₩57,629 | ₩57,642 | -0.99% | 7.3만 |
|---|
| 2026.06.09 | ₩58,832 | ₩58,832 | ₩57,482 | ₩58,431 | -0.68% | 8.6만 |
|---|
| 2026.06.08 | ₩58,752 | ₩58,778 | ₩58,491 | ₩58,551 | -0.34% | 4.5만 |
|---|
| 2026.06.05 | ₩59,153 | ₩59,153 | ₩58,249 | ₩58,360 | -1.34% | 8.4만 |
|---|
| 2026.06.04 | ₩58,885 | ₩59,380 | ₩58,885 | ₩59,286 | +0.68% | 2.6만 |
|---|
| 2026.06.03 | ₩59,233 | ₩59,233 | ₩59,072 | ₩59,126 | -0.18% | 3.1만 |
|---|
| 2026.06.02 | ₩58,992 | ₩59,233 | ₩58,992 | ₩59,139 | +0.25% | 7만 |
|---|
| 2026.06.01 | ₩60,676 | ₩60,703 | ₩59,580 | ₩60,289 | -0.64% | 4.5만 |
|---|
| 2026.05.29 | ₩60,048 | ₩60,222 | ₩59,807 | ₩60,168 | +0.20% | 5.4만 |
|---|
| 2026.05.28 | ₩59,861 | ₩60,115 | ₩59,861 | ₩60,088 | +0.38% | 1.7만 |
|---|
| 2026.05.27 | ₩59,941 | ₩59,941 | ₩59,828 | ₩59,928 | -0.02% | 1.5만 |
|---|
| 2026.05.26 | ₩59,874 | ₩59,901 | ₩59,762 | ₩59,861 | -0.02% | 1.7만 |
|---|
| 2026.05.22 | ₩59,607 | ₩59,741 | ₩59,567 | ₩59,660 | +0.09% | 10.5만 |
|---|
| 2026.05.21 | ₩59,193 | ₩59,574 | ₩59,099 | ₩59,487 | +0.50% | 1.6만 |
|---|
| 2026.05.20 | ₩59,113 | ₩59,366 | ₩58,979 | ₩59,366 | +0.43% | 4.8만 |
|---|
| 2026.05.19 | ₩58,872 | ₩59,193 | ₩58,872 | ₩59,032 | +0.27% | 9.7만 |
|---|
| 2026.05.18 | ₩59,233 | ₩59,286 | ₩58,939 | ₩59,193 | -0.07% | 3.6만 |
|---|
| 2026.05.15 | ₩59,126 | ₩59,286 | ₩59,059 | ₩59,086 | -0.07% | 9.6만 |
|---|
| 2026.05.14 | ₩59,433 | ₩59,620 | ₩59,382 | ₩59,487 | +0.09% | 1.4만 |
|---|
| 2026.05.13 | ₩59,513 | ₩59,513 | ₩59,366 | ₩59,487 | -0.04% | 5.1만 |
|---|
| 2026.05.12 | ₩59,473 | ₩59,513 | ₩59,358 | ₩59,513 | +0.07% | 5.2만 |
|---|
| 2026.05.11 | ₩59,447 | ₩59,533 | ₩59,350 | ₩59,487 | +0.07% | 4.6만 |
|---|
| 2026.05.08 | ₩59,447 | ₩59,477 | ₩59,326 | ₩59,473 | +0.04% | 3.8만 |
|---|
| 2026.05.07 | ₩59,273 | ₩59,393 | ₩59,260 | ₩59,393 | +0.20% | 8만 |
|---|
| 2026.05.06 | ₩59,233 | ₩59,340 | ₩59,233 | ₩59,265 | +0.05% | 3만 |
|---|
| 2026.05.05 | ₩59,326 | ₩59,326 | ₩59,139 | ₩59,227 | -0.17% | 3.8만 |
|---|
| 2026.05.04 | ₩59,113 | ₩59,231 | ₩58,952 | ₩59,113 | 0.00% | 7.8만 |
|---|
| 2026.05.01 | ₩59,981 | ₩59,995 | ₩59,874 | ₩59,968 | -0.02% | 5.2만 |
|---|
| 2026.04.30 | ₩59,607 | ₩59,914 | ₩59,607 | ₩59,821 | +0.36% | 5.4만 |
|---|
| 2026.04.29 | ₩59,607 | ₩59,660 | ₩59,433 | ₩59,594 | -0.02% | 6.1만 |
|---|
| 2026.04.28 | ₩59,473 | ₩59,567 | ₩59,393 | ₩59,535 | +0.10% | 2.9만 |
|---|
| 2026.04.27 | ₩59,594 | ₩59,634 | ₩59,460 | ₩59,634 | +0.07% | 2.7만 |
|---|
| 2026.04.24 | ₩59,273 | ₩59,667 | ₩59,273 | ₩59,540 | +0.45% | 3.4만 |
|---|
| 2026.04.23 | ₩59,393 | ₩59,460 | ₩59,072 | ₩59,273 | -0.20% | 2.4만 |
|---|
| 2026.04.22 | ₩59,380 | ₩59,433 | ₩59,206 | ₩59,420 | +0.07% | 3.3만 |
|---|
| 2026.04.21 | ₩59,246 | ₩59,353 | ₩59,019 | ₩59,086 | -0.27% | 4.7만 |
|---|
| 2026.04.20 | ₩59,340 | ₩59,340 | ₩59,126 | ₩59,313 | -0.05% | 6.8만 |
|---|
| 2026.04.17 | ₩59,206 | ₩59,427 | ₩59,113 | ₩59,393 | +0.32% | 5.4만 |
|---|
| 2026.04.16 | ₩58,965 | ₩59,079 | ₩58,965 | ₩59,046 | +0.14% | 1.4만 |
|---|
| 2026.04.15 | ₩59,059 | ₩59,099 | ₩58,912 | ₩59,046 | -0.02% | 5.7만 |
|---|
| 2026.04.14 | ₩59,032 | ₩59,032 | ₩58,952 | ₩59,019 | -0.02% | 5.7만 |
|---|
| 2026.04.13 | ₩58,845 | ₩59,026 | ₩58,829 | ₩58,952 | +0.18% | 2.4만 |
|---|
| 2026.04.10 | ₩58,857 | ₩58,885 | ₩58,765 | ₩58,797 | -0.10% | 6.7천 |
|---|
| 2026.04.09 | ₩58,618 | ₩58,832 | ₩58,606 | ₩58,712 | +0.16% | 8천 |
|---|
| 2026.04.08 | ₩58,752 | ₩58,752 | ₩58,444 | ₩58,511 | -0.41% | 2.3만 |
|---|
| 2026.04.07 | ₩57,723 | ₩57,923 | ₩57,328 | ₩57,789 | +0.12% | 4만 |
|---|
| 2026.04.06 | ₩57,509 | ₩57,856 | ₩57,509 | ₩57,856 | +0.60% | 2.2만 |
|---|
| 2026.04.02 | ₩56,988 | ₩57,876 | ₩56,921 | ₩57,669 | +1.20% | 10.4만 |
|---|
| 2026.04.01 | ₩58,618 | ₩58,806 | ₩58,471 | ₩58,698 | +0.14% | 4.4만 |
|---|
| 2026.03.31 | ₩57,522 | ₩58,351 | ₩57,490 | ₩58,351 | +1.44% | 3.2만 |
|---|
| 2026.03.30 | ₩57,201 | ₩57,282 | ₩56,800 | ₩56,934 | -0.47% | 2.8만 |
|---|
| 2026.03.27 | ₩57,522 | ₩57,522 | ₩56,961 | ₩57,014 | -0.88% | 2.5만 |
|---|
| 2026.03.26 | ₩58,177 | ₩58,324 | ₩57,736 | ₩57,883 | -0.51% | 3.8만 |
|---|
| 2026.03.25 | ₩58,538 | ₩58,591 | ₩58,424 | ₩58,458 | -0.14% | 2만 |
|---|
| 2026.03.24 | ₩58,030 | ₩58,351 | ₩57,977 | ₩58,230 | +0.35% | 1.5만 |
|---|
| 2026.03.23 | ₩58,431 | ₩58,678 | ₩58,264 | ₩58,364 | -0.11% | 3.1만 |
|---|
| 2026.03.20 | ₩58,244 | ₩58,244 | ₩57,662 | ₩57,816 | -0.73% | 4.5만 |
|---|
| 2026.03.19 | ₩58,003 | ₩58,444 | ₩57,950 | ₩58,311 | +0.53% | 3.9만 |
|---|
| 2026.03.18 | ₩59,193 | ₩59,233 | ₩58,551 | ₩58,551 | -1.08% | 4.1만 |
|---|
| 2026.03.17 | ₩59,513 | ₩59,687 | ₩59,340 | ₩59,433 | -0.13% | 16만 |
|---|
| 2026.03.16 | ₩59,006 | ₩59,353 | ₩59,006 | ₩59,219 | +0.36% | 5.8만 |
|---|
| 2026.03.13 | ₩59,260 | ₩59,380 | ₩58,498 | ₩58,605 | -1.11% | 2.6만 |
|---|
| 2026.03.12 | ₩59,179 | ₩59,300 | ₩58,832 | ₩58,939 | -0.41% | 2.1만 |
|---|
| 2026.03.11 | ₩59,833 | ₩59,833 | ₩59,473 | ₩59,741 | -0.15% | 8.3천 |
|---|
| 2026.03.10 | ₩59,794 | ₩60,162 | ₩59,586 | ₩59,635 | -0.27% | 5.9만 |
|---|
| 2026.03.09 | ₩58,912 | ₩60,142 | ₩58,551 | ₩59,687 | +1.32% | 10.6만 |
|---|
| 2026.03.06 | ₩59,393 | ₩59,492 | ₩59,086 | ₩59,273 | -0.20% | 2.8만 |
|---|
| 2026.03.05 | ₩60,035 | ₩60,115 | ₩59,527 | ₩59,968 | -0.11% | 1.9만 |
|---|
| 2026.03.04 | ₩59,864 | ₩60,262 | ₩59,842 | ₩60,164 | +0.50% | 1.7만 |
|---|
| 2026.03.03 | ₩59,487 | ₩60,422 | ₩59,099 | ₩59,727 | +0.40% | 13.1만 |
|---|
| 2026.03.02 | ₩60,449 | ₩61,022 | ₩60,436 | ₩60,890 | +0.73% | 1.8만 |
|---|
| 2026.02.27 | ₩60,643 | ₩60,877 | ₩60,596 | ₩60,804 | +0.27% | 1.3만 |
|---|
| 2026.02.26 | ₩61,104 | ₩61,171 | ₩60,743 | ₩60,903 | -0.33% | 1.4만 |
|---|
| 2026.02.25 | ₩60,863 | ₩61,184 | ₩60,863 | ₩61,184 | +0.53% | 8.4천 |
|---|
| 2026.02.24 | ₩60,502 | ₩60,877 | ₩60,502 | ₩60,837 | +0.55% | 9.5천 |
|---|
| 2026.02.23 | ₩60,690 | ₩60,756 | ₩60,302 | ₩60,502 | -0.31% | 2.3만 |
|---|
| 2026.02.20 | ₩60,476 | ₩60,850 | ₩60,476 | ₩60,743 | +0.44% | 5.3천 |
|---|
| 2026.02.19 | ₩60,583 | ₩60,636 | ₩60,342 | ₩60,623 | +0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩60,436 | ₩60,970 | ₩60,436 | ₩60,730 | +0.49% | 3만 |
|---|
| 2026.02.17 | ₩60,035 | ₩60,529 | ₩59,914 | ₩60,342 | +0.51% | 6.4만 |
|---|
| 2026.02.13 | ₩60,262 | ₩60,609 | ₩59,969 | ₩60,355 | +0.16% | 6.3만 |
|---|
| 2026.02.12 | ₩61,117 | ₩61,151 | ₩60,168 | ₩60,262 | -1.40% | 4.6만 |
|---|
| 2026.02.11 | ₩61,278 | ₩61,278 | ₩60,783 | ₩61,010 | -0.44% | 1.4만 |
|---|
| 2026.02.10 | ₩61,131 | ₩61,131 | ₩60,877 | ₩60,984 | -0.24% | 3.5만 |
|---|
| 2026.02.09 | ₩60,783 | ₩61,077 | ₩60,716 | ₩61,037 | +0.42% | 8.1천 |
|---|
| 2026.02.06 | ₩60,449 | ₩60,877 | ₩60,329 | ₩60,770 | +0.53% | 2.3만 |
|---|
| 2026.02.05 | ₩60,008 | ₩60,142 | ₩59,580 | ₩59,821 | -0.31% | 3.8만 |
|---|
| 2026.02.04 | ₩60,529 | ₩60,690 | ₩60,048 | ₩60,315 | -0.35% | 4.1만 |
|---|
| 2026.02.03 | ₩60,863 | ₩61,010 | ₩60,222 | ₩60,577 | -0.47% | 4.4만 |
|---|
| 2026.02.02 | ₩61,411 | ₩61,757 | ₩61,411 | ₩61,705 | +0.48% | 2.4만 |
|---|
| 2026.01.30 | ₩61,465 | ₩61,478 | ₩61,144 | ₩61,331 | -0.22% | 1.7만 |
|---|
| 2026.01.29 | ₩61,665 | ₩61,679 | ₩61,097 | ₩61,478 | -0.30% | 1.6만 |
|---|
| 2026.01.28 | ₩61,612 | ₩61,839 | ₩61,518 | ₩61,638 | +0.04% | 3.8만 |
|---|
| 2026.01.27 | ₩61,518 | ₩61,612 | ₩61,449 | ₩61,598 | +0.13% | 8.7천 |
|---|
| 2026.01.26 | ₩61,331 | ₩61,572 | ₩61,251 | ₩61,545 | +0.35% | 7.3만 |
|---|
| 2026.01.23 | ₩61,144 | ₩61,318 | ₩61,131 | ₩61,251 | +0.17% | 1.8만 |
|---|
| 2026.01.22 | ₩61,278 | ₩61,304 | ₩61,061 | ₩61,211 | -0.11% | 1.3만 |
|---|
| 2026.01.21 | ₩60,516 | ₩61,050 | ₩60,476 | ₩60,913 | +0.66% | 2.7만 |
|---|
| 2026.01.20 | ₩60,676 | ₩61,024 | ₩60,319 | ₩60,422 | -0.42% | 7.2만 |
|---|
| 2026.01.16 | ₩61,264 | ₩61,344 | ₩61,144 | ₩61,344 | +0.13% | 5.6만 |
|---|
| 2026.01.15 | ₩61,278 | ₩61,278 | ₩61,184 | ₩61,184 | -0.15% | 5.3만 |
|---|
| 2026.01.14 | ₩61,219 | ₩61,291 | ₩61,117 | ₩61,291 | +0.12% | 4.6만 |
|---|
| 2026.01.13 | ₩61,251 | ₩61,251 | ₩61,184 | ₩61,184 | -0.11% | 7.7만 |
|---|
| 2026.01.12 | ₩61,090 | ₩61,251 | ₩61,090 | ₩61,251 | +0.26% | 1.8만 |
|---|
| 2026.01.09 | ₩61,224 | ₩61,238 | ₩60,957 | ₩61,238 | +0.02% | 2.2만 |
|---|
| 2026.01.08 | ₩61,144 | ₩61,144 | ₩61,010 | ₩61,131 | -0.02% | 3만 |
|---|
| 2026.01.07 | ₩61,144 | ₩61,171 | ₩61,081 | ₩61,171 | +0.04% | 5만 |
|---|
| 2026.01.06 | ₩61,037 | ₩61,144 | ₩61,010 | ₩61,144 | +0.18% | 4.2만 |
|---|
| 2026.01.05 | ₩60,970 | ₩61,064 | ₩60,915 | ₩60,993 | +0.04% | 9.4만 |
|---|
| 2026.01.02 | ₩60,903 | ₩61,009 | ₩60,810 | ₩60,877 | -0.04% | 2.1만 |
|---|
| 2025.12.31 | ₩60,837 | ₩60,903 | ₩60,834 | ₩60,850 | +0.02% | 7.3천 |
|---|
| 2025.12.30 | ₩60,837 | ₩60,921 | ₩60,809 | ₩60,903 | +0.11% | 2.5만 |
|---|
| 2025.12.29 | ₩60,837 | ₩60,917 | ₩60,783 | ₩60,841 | +0.01% | 2.3만 |
|---|
| 2025.12.26 | ₩60,903 | ₩60,957 | ₩60,810 | ₩60,877 | -0.04% | 1.2만 |
|---|
| 2025.12.24 | ₩60,810 | ₩60,903 | ₩60,810 | ₩60,903 | +0.15% | 2.8만 |
|---|
| 2025.12.23 | ₩60,756 | ₩60,877 | ₩60,663 | ₩60,810 | +0.09% | 3만 |
|---|
| 2025.12.22 | ₩61,398 | ₩61,812 | ₩61,398 | ₩61,598 | +0.33% | 4.7만 |
|---|
| 2025.12.19 | ₩60,984 | ₩61,411 | ₩60,984 | ₩61,411 | +0.70% | 4.5만 |
|---|
| 2025.12.18 | ₩61,131 | ₩61,131 | ₩60,957 | ₩61,077 | -0.09% | 1.5만 |
|---|
| 2025.12.17 | ₩61,117 | ₩61,131 | ₩60,890 | ₩60,943 | -0.28% | 4.3만 |
|---|
| 2025.12.16 | ₩61,032 | ₩61,184 | ₩60,938 | ₩61,090 | +0.10% | 2.6만 |
|---|
| 2025.12.15 | ₩61,037 | ₩61,050 | ₩60,984 | ₩61,010 | -0.04% | 2.1만 |
|---|
| 2025.12.12 | ₩61,050 | ₩61,077 | ₩60,810 | ₩61,037 | -0.02% | 2.6만 |
|---|
| 2025.12.11 | ₩60,890 | ₩61,077 | ₩60,890 | ₩61,050 | +0.26% | 1.6만 |
|---|
| 2025.12.10 | ₩60,877 | ₩60,997 | ₩60,799 | ₩60,850 | -0.04% | 2.2만 |
|---|
| 2025.12.09 | ₩60,890 | ₩60,897 | ₩60,810 | ₩60,863 | -0.04% | 1.3만 |
|---|
| 2025.12.08 | ₩60,957 | ₩60,957 | ₩60,770 | ₩60,850 | -0.18% | 3만 |
|---|
| 2025.12.05 | ₩60,850 | ₩61,077 | ₩60,796 | ₩60,850 | 0.00% | 2.5만 |
|---|
| 2025.12.04 | ₩60,823 | ₩60,837 | ₩60,703 | ₩60,810 | -0.02% | 2만 |
|---|
| 2025.12.03 | ₩60,663 | ₩60,877 | ₩60,497 | ₩60,730 | +0.11% | 1.3만 |
|---|
| 2025.12.02 | ₩60,676 | ₩60,690 | ₩60,516 | ₩60,649 | -0.04% | 2.5만 |
|---|
| 2025.12.01 | ₩62,427 | ₩62,547 | ₩62,374 | ₩62,454 | +0.04% | 4.2만 |
|---|
| 2025.11.28 | ₩62,360 | ₩62,507 | ₩62,293 | ₩62,499 | +0.22% | 1.8만 |
|---|
| 2025.11.26 | ₩62,186 | ₩62,400 | ₩62,186 | ₩62,293 | +0.17% | 2만 |
|---|
| 2025.11.25 | ₩61,819 | ₩62,240 | ₩61,692 | ₩62,173 | +0.57% | 3.7만 |
|---|
| 2025.11.24 | ₩61,331 | ₩61,839 | ₩61,331 | ₩61,839 | +0.83% | 1.4만 |
|---|
| 2025.11.21 | ₩60,970 | ₩61,331 | ₩60,657 | ₩61,184 | +0.35% | 1.7만 |
|---|
| 2025.11.20 | ₩62,186 | ₩62,347 | ₩60,783 | ₩60,783 | -2.26% | 1.6만 |
|---|
| 2025.11.19 | ₩61,438 | ₩61,826 | ₩61,311 | ₩61,585 | +0.24% | 5.4만 |
|---|
| 2025.11.18 | ₩61,518 | ₩61,554 | ₩60,903 | ₩61,347 | -0.28% | 1.4만 |
|---|
| 2025.11.17 | ₩61,950 | ₩62,026 | ₩61,478 | ₩61,605 | -0.56% | 5.5천 |
|---|
| 2025.11.14 | ₩61,332 | ₩62,033 | ₩61,304 | ₩62,026 | +1.13% | 2.7만 |
|---|
| 2025.11.13 | ₩62,293 | ₩62,293 | ₩61,812 | ₩61,867 | -0.68% | 7천 |
|---|
| 2025.11.12 | ₩62,285 | ₩62,320 | ₩62,186 | ₩62,307 | +0.03% | 4만 |
|---|
| 2025.11.11 | ₩62,181 | ₩62,271 | ₩62,160 | ₩62,249 | +0.11% | 3.7천 |
|---|
| 2025.11.10 | ₩62,092 | ₩62,200 | ₩61,957 | ₩62,154 | +0.10% | 8.3만 |
|---|
| 2025.11.07 | ₩61,572 | ₩61,691 | ₩61,117 | ₩61,691 | +0.19% | 1.4만 |
|---|
| 2025.11.06 | ₩61,799 | ₩61,826 | ₩61,503 | ₩61,612 | -0.30% | 1.2만 |
|---|
| 2025.11.05 | ₩61,638 | ₩62,013 | ₩61,638 | ₩61,908 | +0.44% | 6.3천 |
|---|
| 2025.11.04 | ₩61,839 | ₩61,892 | ₩61,692 | ₩61,826 | -0.02% | 2.2만 |
|---|
| 2025.11.03 | ₩62,895 | ₩63,042 | ₩62,848 | ₩62,978 | +0.13% | 2.2만 |
|---|
| 2025.10.31 | ₩63,055 | ₩63,055 | ₩62,761 | ₩62,911 | -0.23% | 1.5만 |
|---|
| 2025.10.30 | ₩62,815 | ₩62,988 | ₩62,815 | ₩62,841 | +0.04% | 1.4만 |
|---|
| 2025.10.29 | ₩62,975 | ₩63,095 | ₩62,868 | ₩62,988 | +0.02% | 3.6만 |
|---|
| 2025.10.28 | ₩63,055 | ₩63,145 | ₩62,928 | ₩62,975 | -0.13% | 1.7만 |
|---|
| 2025.10.27 | ₩62,935 | ₩62,975 | ₩62,788 | ₩62,975 | +0.06% | 1.1만 |
|---|
| 2025.10.24 | ₩62,748 | ₩62,748 | ₩62,668 | ₩62,681 | -0.11% | 2만 |
|---|
| 2025.10.23 | ₩62,093 | ₩62,507 | ₩62,093 | ₩62,415 | +0.52% | 9.1천 |
|---|
| 2025.10.22 | ₩62,387 | ₩62,387 | ₩61,985 | ₩62,260 | -0.20% | 3.6만 |
|---|
| 2025.10.21 | ₩62,427 | ₩62,507 | ₩62,287 | ₩62,507 | +0.13% | 1.1만 |
|---|
| 2025.10.20 | ₩62,133 | ₩62,347 | ₩62,133 | ₩62,327 | +0.31% | 1.1만 |
|---|
| 2025.10.17 | ₩61,598 | ₩61,892 | ₩61,398 | ₩61,830 | +0.38% | 8.6천 |
|---|
| 2025.10.16 | ₩61,771 | ₩61,772 | ₩61,251 | ₩61,449 | -0.52% | 6.8천 |
|---|
| 2025.10.15 | ₩61,612 | ₩61,761 | ₩61,478 | ₩61,594 | -0.03% | 5.2천 |
|---|
| 2025.10.14 | ₩61,197 | ₩61,625 | ₩60,943 | ₩61,431 | +0.38% | 4.1천 |
|---|
| 2025.10.13 | ₩61,184 | ₩61,438 | ₩61,184 | ₩61,398 | +0.35% | 1.2만 |
|---|
| 2025.10.10 | ₩61,703 | ₩61,721 | ₩60,730 | ₩60,730 | -1.58% | 9.5천 |
|---|