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 | ₩60,159 | ₩60,233 | ₩60,133 | ₩60,186 | +0.04% | 5.4만 |
| 2026.10.08 | ₩60,093 | ₩60,143 | ₩60,012 | ₩60,119 | +0.04% | 1.8만 |
| 2026.10.07 | ₩60,119 | ₩60,121 | ₩60,019 | ₩60,106 | -0.02% | 9.8천 |
| 2026.10.06 | ₩59,972 | ₩60,119 | ₩59,972 | ₩60,119 | +0.25% | 3.6만 |
| 2026.10.05 | ₩59,839 | ₩59,999 | ₩59,839 | ₩59,999 | +0.27% | 1.3만 |
| 2026.10.02 | ₩59,959 | ₩59,959 | ₩59,812 | ₩59,812 | -0.25% | 7.1천 |
| 2026.10.01 | ₩60,854 | ₩60,921 | ₩60,654 | ₩60,881 | +0.04% | 1.8만 |
| 2026.09.30 | ₩60,761 | ₩60,988 | ₩60,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,681 |
| -0.13% |
| 7.9만 |
| 2026.09.29 | ₩60,814 | ₩60,841 | ₩60,707 | ₩60,707 | -0.18% | 12.4만 |
|---|
| 2026.09.28 | ₩61,068 | ₩61,068 | ₩60,801 | ₩60,854 | -0.35% | 3.1만 |
|---|
| 2026.09.25 | ₩60,844 | ₩60,948 | ₩60,774 | ₩60,929 | +0.14% | 1.3만 |
|---|
| 2026.09.24 | ₩60,574 | ₩60,868 | ₩60,574 | ₩60,834 | +0.43% | 2.8만 |
|---|
| 2026.09.23 | ₩60,908 | ₩60,908 | ₩60,748 | ₩60,781 | -0.21% | 2.3만 |
|---|
| 2026.09.22 | ₩60,801 | ₩60,975 | ₩60,801 | ₩60,903 | +0.17% | 3.3만 |
|---|
| 2026.09.21 | ₩60,681 | ₩60,854 | ₩60,681 | ₩60,801 | +0.20% | 1.2만 |
|---|
| 2026.09.18 | ₩60,480 | ₩60,560 | ₩60,400 | ₩60,555 | +0.12% | 1.5만 |
|---|
| 2026.09.17 | ₩60,266 | ₩60,574 | ₩60,213 | ₩60,347 | +0.13% | 3.3만 |
|---|
| 2026.09.16 | ₩60,146 | ₩60,293 | ₩59,478 | ₩59,839 | -0.51% | 2.5만 |
|---|
| 2026.09.15 | ₩60,226 | ₩60,226 | ₩59,946 | ₩59,999 | -0.38% | 4.3만 |
|---|
| 2026.09.14 | ₩60,266 | ₩60,480 | ₩60,106 | ₩60,240 | -0.04% | 3.2만 |
|---|
| 2026.09.11 | ₩60,454 | ₩60,681 | ₩60,454 | ₩60,654 | +0.33% | 3.7만 |
|---|
| 2026.09.10 | ₩60,146 | ₩60,146 | ₩59,999 | ₩60,133 | -0.02% | 5만 |
|---|
| 2026.09.09 | ₩60,641 | ₩60,641 | ₩60,253 | ₩60,440 | -0.33% | 10.1만 |
|---|
| 2026.09.08 | ₩60,748 | ₩60,868 | ₩60,490 | ₩60,654 | -0.15% | 11.8만 |
|---|
| 2026.09.04 | ₩60,814 | ₩60,921 | ₩60,734 | ₩60,881 | +0.11% | 6.8만 |
|---|
| 2026.09.03 | ₩60,748 | ₩61,122 | ₩60,645 | ₩61,122 | +0.62% | 7.7만 |
|---|
| 2026.09.02 | ₩60,173 | ₩60,534 | ₩60,173 | ₩60,500 | +0.54% | 1.6만 |
|---|
| 2026.09.01 | ₩61,042 | ₩61,042 | ₩60,547 | ₩60,580 | -0.76% | 3.5만 |
|---|
| 2026.08.31 | ₩60,841 | ₩60,988 | ₩60,814 | ₩60,908 | +0.11% | 1.5만 |
|---|
| 2026.08.28 | ₩60,948 | ₩61,242 | ₩60,948 | ₩61,010 | +0.10% | 1.7만 |
|---|
| 2026.08.27 | ₩60,761 | ₩61,082 | ₩60,761 | ₩61,028 | +0.44% | 3.3만 |
|---|
| 2026.08.26 | ₩60,721 | ₩60,814 | ₩60,654 | ₩60,814 | +0.15% | 4.5만 |
|---|
| 2026.08.25 | ₩60,748 | ₩60,774 | ₩60,578 | ₩60,774 | +0.04% | 1.9만 |
|---|
| 2026.08.24 | ₩60,667 | ₩60,694 | ₩60,503 | ₩60,654 | -0.02% | 5.4만 |
|---|
| 2026.08.21 | ₩60,560 | ₩60,808 | ₩60,560 | ₩60,654 | +0.15% | 2.8만 |
|---|
| 2026.08.20 | ₩60,654 | ₩60,788 | ₩60,494 | ₩60,520 | -0.22% | 8.4만 |
|---|
| 2026.08.19 | ₩60,641 | ₩60,641 | ₩60,480 | ₩60,494 | -0.24% | 8.8천 |
|---|
| 2026.08.18 | ₩60,413 | ₩60,534 | ₩60,400 | ₩60,427 | +0.02% | 11.3만 |
|---|
| 2026.08.17 | ₩60,454 | ₩60,587 | ₩60,454 | ₩60,507 | +0.09% | 2.2만 |
|---|
| 2026.08.14 | ₩60,413 | ₩60,601 | ₩60,413 | ₩60,601 | +0.31% | 4.4만 |
|---|
| 2026.08.13 | ₩60,306 | ₩60,487 | ₩60,306 | ₩60,440 | +0.22% | 8.2만 |
|---|
| 2026.08.12 | ₩60,373 | ₩60,464 | ₩60,333 | ₩60,360 | -0.02% | 5천 |
|---|
| 2026.08.11 | ₩60,280 | ₩60,413 | ₩60,266 | ₩60,413 | +0.22% | 8.8만 |
|---|
| 2026.08.10 | ₩60,240 | ₩60,400 | ₩60,240 | ₩60,333 | +0.16% | 2만 |
|---|
| 2026.08.07 | ₩60,306 | ₩60,367 | ₩60,226 | ₩60,280 | -0.04% | 4.8만 |
|---|
| 2026.08.06 | ₩60,240 | ₩60,280 | ₩60,126 | ₩60,159 | -0.13% | 1.3만 |
|---|
| 2026.08.05 | ₩60,079 | ₩60,413 | ₩60,079 | ₩60,413 | +0.56% | 2.7만 |
|---|
| 2026.08.04 | ₩59,972 | ₩60,146 | ₩59,839 | ₩60,093 | +0.20% | 2.1만 |
|---|
| 2026.08.03 | ₩59,986 | ₩60,413 | ₩59,959 | ₩60,413 | +0.71% | 15.3만 |
|---|
| 2026.07.31 | ₩59,491 | ₩59,999 | ₩59,124 | ₩59,799 | +0.52% | 7만 |
|---|
| 2026.07.30 | ₩58,970 | ₩59,451 | ₩58,970 | ₩59,411 | +0.75% | 7.1만 |
|---|
| 2026.07.29 | ₩59,184 | ₩59,411 | ₩58,435 | ₩58,515 | -1.13% | 1.3만 |
|---|
| 2026.07.28 | ₩59,210 | ₩59,371 | ₩58,930 | ₩59,251 | +0.07% | 9.1천 |
|---|
| 2026.07.27 | ₩59,358 | ₩59,411 | ₩58,903 | ₩59,050 | -0.52% | 3.3만 |
|---|
| 2026.07.24 | ₩59,117 | ₩59,371 | ₩58,930 | ₩59,117 | 0.00% | 2.5만 |
|---|
| 2026.07.23 | ₩59,170 | ₩59,204 | ₩58,810 | ₩59,050 | -0.20% | 2만 |
|---|
| 2026.07.22 | ₩59,598 | ₩59,658 | ₩59,511 | ₩59,625 | +0.04% | 1.2만 |
|---|
| 2026.07.21 | ₩59,398 | ₩59,638 | ₩59,371 | ₩59,638 | +0.41% | 5.7만 |
|---|
| 2026.07.20 | ₩59,571 | ₩59,571 | ₩59,205 | ₩59,264 | -0.52% | 4.7만 |
|---|
| 2026.07.17 | ₩59,023 | ₩59,705 | ₩59,011 | ₩59,197 | +0.29% | 2만 |
|---|
| 2026.07.16 | ₩59,625 | ₩59,825 | ₩59,505 | ₩59,611 | -0.02% | 6만 |
|---|
| 2026.07.15 | ₩59,745 | ₩59,892 | ₩59,505 | ₩59,865 | +0.20% | 8.8만 |
|---|
| 2026.07.14 | ₩59,772 | ₩59,772 | ₩59,438 | ₩59,692 | -0.13% | 3.1만 |
|---|
| 2026.07.13 | ₩59,625 | ₩59,645 | ₩59,331 | ₩59,438 | -0.31% | 1.5만 |
|---|
| 2026.07.10 | ₩59,545 | ₩59,732 | ₩59,264 | ₩59,705 | +0.27% | 10.5만 |
|---|
| 2026.07.09 | ₩59,237 | ₩59,558 | ₩59,130 | ₩59,558 | +0.54% | 6.8만 |
|---|
| 2026.07.08 | ₩59,010 | ₩59,170 | ₩58,716 | ₩59,130 | +0.20% | 3.7만 |
|---|
| 2026.07.07 | ₩59,237 | ₩59,331 | ₩59,090 | ₩59,210 | -0.05% | 2.3만 |
|---|
| 2026.07.06 | ₩59,331 | ₩59,478 | ₩59,117 | ₩59,424 | +0.16% | 4.4만 |
|---|
| 2026.07.02 | ₩59,184 | ₩59,331 | ₩58,689 | ₩59,023 | -0.27% | 5.5만 |
|---|
| 2026.07.01 | ₩59,571 | ₩59,772 | ₩59,384 | ₩59,625 | +0.09% | 3.2만 |
|---|
| 2026.06.30 | ₩59,217 | ₩59,638 | ₩59,196 | ₩59,611 | +0.67% | 6.2만 |
|---|
| 2026.06.29 | ₩59,010 | ₩59,291 | ₩58,662 | ₩59,291 | +0.48% | 7만 |
|---|
| 2026.06.26 | ₩58,195 | ₩59,304 | ₩58,195 | ₩59,304 | +1.91% | 19.6만 |
|---|
| 2026.06.25 | ₩58,863 | ₩58,916 | ₩58,475 | ₩58,676 | -0.32% | 11.4만 |
|---|
| 2026.06.24 | ₩58,756 | ₩58,975 | ₩58,489 | ₩58,689 | -0.11% | 11.1만 |
|---|
| 2026.06.23 | ₩58,262 | ₩58,957 | ₩58,262 | ₩58,662 | +0.69% | 6.8만 |
|---|
| 2026.06.22 | ₩59,464 | ₩59,551 | ₩59,144 | ₩59,398 | -0.11% | 9.1만 |
|---|
| 2026.06.18 | ₩59,210 | ₩59,384 | ₩59,118 | ₩59,384 | +0.29% | 3.3만 |
|---|
| 2026.06.17 | ₩59,291 | ₩59,464 | ₩58,823 | ₩58,930 | -0.61% | 16.4만 |
|---|
| 2026.06.16 | ₩59,398 | ₩59,531 | ₩59,304 | ₩59,398 | 0.00% | 9.2만 |
|---|
| 2026.06.15 | ₩59,398 | ₩59,491 | ₩59,304 | ₩59,478 | +0.14% | 14.9만 |
|---|
| 2026.06.12 | ₩58,810 | ₩58,903 | ₩58,449 | ₩58,903 | +0.16% | 10.1만 |
|---|
| 2026.06.11 | ₩57,780 | ₩58,636 | ₩57,647 | ₩58,529 | +1.30% | 7.1만 |
|---|
| 2026.06.10 | ₩58,221 | ₩58,409 | ₩57,633 | ₩57,647 | -0.99% | 7.3만 |
|---|
| 2026.06.09 | ₩58,836 | ₩58,836 | ₩57,486 | ₩58,435 | -0.68% | 8.6만 |
|---|
| 2026.06.08 | ₩58,756 | ₩58,783 | ₩58,495 | ₩58,556 | -0.34% | 4.5만 |
|---|
| 2026.06.05 | ₩59,157 | ₩59,157 | ₩58,254 | ₩58,364 | -1.34% | 8.4만 |
|---|
| 2026.06.04 | ₩58,890 | ₩59,384 | ₩58,890 | ₩59,291 | +0.68% | 2.6만 |
|---|
| 2026.06.03 | ₩59,237 | ₩59,237 | ₩59,077 | ₩59,130 | -0.18% | 3.1만 |
|---|
| 2026.06.02 | ₩58,997 | ₩59,237 | ₩58,997 | ₩59,144 | +0.25% | 7만 |
|---|
| 2026.06.01 | ₩60,681 | ₩60,707 | ₩59,585 | ₩60,293 | -0.64% | 4.5만 |
|---|
| 2026.05.29 | ₩60,053 | ₩60,226 | ₩59,812 | ₩60,173 | +0.20% | 5.4만 |
|---|
| 2026.05.28 | ₩59,865 | ₩60,119 | ₩59,865 | ₩60,093 | +0.38% | 1.7만 |
|---|
| 2026.05.27 | ₩59,946 | ₩59,946 | ₩59,832 | ₩59,932 | -0.02% | 1.5만 |
|---|
| 2026.05.26 | ₩59,879 | ₩59,906 | ₩59,767 | ₩59,865 | -0.02% | 1.7만 |
|---|
| 2026.05.22 | ₩59,611 | ₩59,745 | ₩59,571 | ₩59,665 | +0.09% | 10.5만 |
|---|
| 2026.05.21 | ₩59,197 | ₩59,578 | ₩59,104 | ₩59,491 | +0.50% | 1.6만 |
|---|
| 2026.05.20 | ₩59,117 | ₩59,371 | ₩58,983 | ₩59,371 | +0.43% | 4.8만 |
|---|
| 2026.05.19 | ₩58,876 | ₩59,197 | ₩58,876 | ₩59,037 | +0.27% | 9.7만 |
|---|
| 2026.05.18 | ₩59,237 | ₩59,291 | ₩58,943 | ₩59,197 | -0.07% | 3.6만 |
|---|
| 2026.05.15 | ₩59,130 | ₩59,291 | ₩59,063 | ₩59,090 | -0.07% | 9.6만 |
|---|
| 2026.05.14 | ₩59,438 | ₩59,625 | ₩59,387 | ₩59,491 | +0.09% | 1.4만 |
|---|
| 2026.05.13 | ₩59,518 | ₩59,518 | ₩59,371 | ₩59,491 | -0.04% | 5.1만 |
|---|
| 2026.05.12 | ₩59,478 | ₩59,518 | ₩59,363 | ₩59,518 | +0.07% | 5.2만 |
|---|
| 2026.05.11 | ₩59,451 | ₩59,538 | ₩59,355 | ₩59,491 | +0.07% | 4.6만 |
|---|
| 2026.05.08 | ₩59,451 | ₩59,482 | ₩59,331 | ₩59,478 | +0.04% | 3.8만 |
|---|
| 2026.05.07 | ₩59,277 | ₩59,398 | ₩59,264 | ₩59,398 | +0.20% | 8만 |
|---|
| 2026.05.06 | ₩59,237 | ₩59,344 | ₩59,237 | ₩59,269 | +0.05% | 3만 |
|---|
| 2026.05.05 | ₩59,331 | ₩59,331 | ₩59,144 | ₩59,232 | -0.17% | 3.8만 |
|---|
| 2026.05.04 | ₩59,117 | ₩59,236 | ₩58,957 | ₩59,117 | 0.00% | 7.8만 |
|---|
| 2026.05.01 | ₩59,986 | ₩59,999 | ₩59,879 | ₩59,972 | -0.02% | 5.2만 |
|---|
| 2026.04.30 | ₩59,611 | ₩59,919 | ₩59,611 | ₩59,825 | +0.36% | 5.4만 |
|---|
| 2026.04.29 | ₩59,611 | ₩59,665 | ₩59,438 | ₩59,598 | -0.02% | 6.1만 |
|---|
| 2026.04.28 | ₩59,478 | ₩59,571 | ₩59,398 | ₩59,539 | +0.10% | 2.9만 |
|---|
| 2026.04.27 | ₩59,598 | ₩59,638 | ₩59,464 | ₩59,638 | +0.07% | 2.7만 |
|---|
| 2026.04.24 | ₩59,277 | ₩59,672 | ₩59,277 | ₩59,545 | +0.45% | 3.4만 |
|---|
| 2026.04.23 | ₩59,398 | ₩59,464 | ₩59,077 | ₩59,277 | -0.20% | 2.4만 |
|---|
| 2026.04.22 | ₩59,384 | ₩59,438 | ₩59,210 | ₩59,424 | +0.07% | 3.3만 |
|---|
| 2026.04.21 | ₩59,251 | ₩59,358 | ₩59,023 | ₩59,090 | -0.27% | 4.7만 |
|---|
| 2026.04.20 | ₩59,344 | ₩59,344 | ₩59,130 | ₩59,317 | -0.05% | 6.8만 |
|---|
| 2026.04.17 | ₩59,210 | ₩59,431 | ₩59,117 | ₩59,398 | +0.32% | 5.4만 |
|---|
| 2026.04.16 | ₩58,970 | ₩59,084 | ₩58,970 | ₩59,050 | +0.14% | 1.4만 |
|---|
| 2026.04.15 | ₩59,063 | ₩59,104 | ₩58,916 | ₩59,050 | -0.02% | 5.7만 |
|---|
| 2026.04.14 | ₩59,037 | ₩59,037 | ₩58,957 | ₩59,023 | -0.02% | 5.7만 |
|---|
| 2026.04.13 | ₩58,850 | ₩59,030 | ₩58,834 | ₩58,957 | +0.18% | 2.4만 |
|---|
| 2026.04.10 | ₩58,862 | ₩58,890 | ₩58,769 | ₩58,801 | -0.10% | 6.7천 |
|---|
| 2026.04.09 | ₩58,622 | ₩58,836 | ₩58,610 | ₩58,716 | +0.16% | 8천 |
|---|
| 2026.04.08 | ₩58,756 | ₩58,756 | ₩58,449 | ₩58,515 | -0.41% | 2.3만 |
|---|
| 2026.04.07 | ₩57,727 | ₩57,927 | ₩57,333 | ₩57,794 | +0.12% | 4만 |
|---|
| 2026.04.06 | ₩57,513 | ₩57,861 | ₩57,513 | ₩57,861 | +0.60% | 2.2만 |
|---|
| 2026.04.02 | ₩56,992 | ₩57,881 | ₩56,925 | ₩57,673 | +1.20% | 10.4만 |
|---|
| 2026.04.01 | ₩58,622 | ₩58,811 | ₩58,475 | ₩58,703 | +0.14% | 4.4만 |
|---|
| 2026.03.31 | ₩57,526 | ₩58,355 | ₩57,494 | ₩58,355 | +1.44% | 3.2만 |
|---|
| 2026.03.30 | ₩57,206 | ₩57,286 | ₩56,805 | ₩56,938 | -0.47% | 2.8만 |
|---|
| 2026.03.27 | ₩57,526 | ₩57,526 | ₩56,965 | ₩57,019 | -0.88% | 2.5만 |
|---|
| 2026.03.26 | ₩58,181 | ₩58,328 | ₩57,740 | ₩57,887 | -0.51% | 3.8만 |
|---|
| 2026.03.25 | ₩58,542 | ₩58,596 | ₩58,429 | ₩58,462 | -0.14% | 2만 |
|---|
| 2026.03.24 | ₩58,034 | ₩58,355 | ₩57,981 | ₩58,235 | +0.35% | 1.5만 |
|---|
| 2026.03.23 | ₩58,435 | ₩58,683 | ₩58,268 | ₩58,368 | -0.11% | 3.1만 |
|---|
| 2026.03.20 | ₩58,248 | ₩58,248 | ₩57,667 | ₩57,820 | -0.73% | 4.5만 |
|---|
| 2026.03.19 | ₩58,008 | ₩58,449 | ₩57,954 | ₩58,315 | +0.53% | 3.9만 |
|---|
| 2026.03.18 | ₩59,197 | ₩59,237 | ₩58,556 | ₩58,556 | -1.08% | 4.1만 |
|---|
| 2026.03.17 | ₩59,518 | ₩59,692 | ₩59,344 | ₩59,438 | -0.13% | 16만 |
|---|
| 2026.03.16 | ₩59,010 | ₩59,358 | ₩59,010 | ₩59,224 | +0.36% | 5.8만 |
|---|
| 2026.03.13 | ₩59,264 | ₩59,384 | ₩58,502 | ₩58,609 | -1.11% | 2.6만 |
|---|
| 2026.03.12 | ₩59,184 | ₩59,304 | ₩58,836 | ₩58,943 | -0.41% | 2.1만 |
|---|
| 2026.03.11 | ₩59,837 | ₩59,837 | ₩59,478 | ₩59,745 | -0.15% | 8.3천 |
|---|
| 2026.03.10 | ₩59,799 | ₩60,166 | ₩59,590 | ₩59,640 | -0.27% | 5.9만 |
|---|
| 2026.03.09 | ₩58,916 | ₩60,146 | ₩58,556 | ₩59,692 | +1.32% | 10.6만 |
|---|
| 2026.03.06 | ₩59,398 | ₩59,497 | ₩59,090 | ₩59,277 | -0.20% | 2.8만 |
|---|
| 2026.03.05 | ₩60,039 | ₩60,119 | ₩59,531 | ₩59,972 | -0.11% | 1.9만 |
|---|
| 2026.03.04 | ₩59,868 | ₩60,266 | ₩59,847 | ₩60,169 | +0.50% | 1.7만 |
|---|
| 2026.03.03 | ₩59,491 | ₩60,427 | ₩59,104 | ₩59,732 | +0.40% | 13.1만 |
|---|
| 2026.03.02 | ₩60,454 | ₩61,027 | ₩60,440 | ₩60,895 | +0.73% | 1.8만 |
|---|
| 2026.02.27 | ₩60,647 | ₩60,881 | ₩60,601 | ₩60,809 | +0.27% | 1.3만 |
|---|
| 2026.02.26 | ₩61,108 | ₩61,175 | ₩60,748 | ₩60,908 | -0.33% | 1.4만 |
|---|
| 2026.02.25 | ₩60,868 | ₩61,189 | ₩60,868 | ₩61,189 | +0.53% | 8.4천 |
|---|
| 2026.02.24 | ₩60,507 | ₩60,881 | ₩60,507 | ₩60,841 | +0.55% | 9.5천 |
|---|
| 2026.02.23 | ₩60,694 | ₩60,761 | ₩60,306 | ₩60,507 | -0.31% | 2.3만 |
|---|
| 2026.02.20 | ₩60,480 | ₩60,854 | ₩60,480 | ₩60,748 | +0.44% | 5.3천 |
|---|
| 2026.02.19 | ₩60,587 | ₩60,641 | ₩60,347 | ₩60,627 | +0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩60,440 | ₩60,975 | ₩60,440 | ₩60,734 | +0.49% | 3만 |
|---|
| 2026.02.17 | ₩60,039 | ₩60,534 | ₩59,919 | ₩60,347 | +0.51% | 6.4만 |
|---|
| 2026.02.13 | ₩60,266 | ₩60,614 | ₩59,974 | ₩60,360 | +0.16% | 6.3만 |
|---|
| 2026.02.12 | ₩61,122 | ₩61,155 | ₩60,173 | ₩60,266 | -1.40% | 4.6만 |
|---|
| 2026.02.11 | ₩61,282 | ₩61,282 | ₩60,788 | ₩61,015 | -0.44% | 1.4만 |
|---|
| 2026.02.10 | ₩61,135 | ₩61,135 | ₩60,881 | ₩60,988 | -0.24% | 3.5만 |
|---|
| 2026.02.09 | ₩60,788 | ₩61,082 | ₩60,721 | ₩61,042 | +0.42% | 8.1천 |
|---|
| 2026.02.06 | ₩60,454 | ₩60,881 | ₩60,333 | ₩60,774 | +0.53% | 2.3만 |
|---|
| 2026.02.05 | ₩60,012 | ₩60,146 | ₩59,585 | ₩59,825 | -0.31% | 3.8만 |
|---|
| 2026.02.04 | ₩60,534 | ₩60,694 | ₩60,053 | ₩60,320 | -0.35% | 4.1만 |
|---|
| 2026.02.03 | ₩60,868 | ₩61,015 | ₩60,226 | ₩60,582 | -0.47% | 4.4만 |
|---|
| 2026.02.02 | ₩61,416 | ₩61,762 | ₩61,416 | ₩61,710 | +0.48% | 2.4만 |
|---|
| 2026.01.30 | ₩61,469 | ₩61,483 | ₩61,149 | ₩61,336 | -0.22% | 1.7만 |
|---|
| 2026.01.29 | ₩61,670 | ₩61,683 | ₩61,102 | ₩61,483 | -0.30% | 1.6만 |
|---|
| 2026.01.28 | ₩61,616 | ₩61,844 | ₩61,523 | ₩61,643 | +0.04% | 3.8만 |
|---|
| 2026.01.27 | ₩61,523 | ₩61,616 | ₩61,453 | ₩61,603 | +0.13% | 8.7천 |
|---|
| 2026.01.26 | ₩61,336 | ₩61,576 | ₩61,255 | ₩61,550 | +0.35% | 7.3만 |
|---|
| 2026.01.23 | ₩61,149 | ₩61,322 | ₩61,135 | ₩61,255 | +0.17% | 1.8만 |
|---|
| 2026.01.22 | ₩61,282 | ₩61,309 | ₩61,066 | ₩61,215 | -0.11% | 1.3만 |
|---|
| 2026.01.21 | ₩60,520 | ₩61,055 | ₩60,480 | ₩60,917 | +0.66% | 2.7만 |
|---|
| 2026.01.20 | ₩60,681 | ₩61,028 | ₩60,324 | ₩60,427 | -0.42% | 7.2만 |
|---|
| 2026.01.16 | ₩61,269 | ₩61,349 | ₩61,149 | ₩61,349 | +0.13% | 5.6만 |
|---|
| 2026.01.15 | ₩61,282 | ₩61,282 | ₩61,189 | ₩61,189 | -0.15% | 5.3만 |
|---|
| 2026.01.14 | ₩61,223 | ₩61,296 | ₩61,122 | ₩61,296 | +0.12% | 4.6만 |
|---|
| 2026.01.13 | ₩61,255 | ₩61,255 | ₩61,189 | ₩61,189 | -0.11% | 7.7만 |
|---|
| 2026.01.12 | ₩61,095 | ₩61,255 | ₩61,095 | ₩61,255 | +0.26% | 1.8만 |
|---|
| 2026.01.09 | ₩61,229 | ₩61,242 | ₩60,961 | ₩61,242 | +0.02% | 2.2만 |
|---|
| 2026.01.08 | ₩61,149 | ₩61,149 | ₩61,015 | ₩61,135 | -0.02% | 3만 |
|---|
| 2026.01.07 | ₩61,149 | ₩61,175 | ₩61,086 | ₩61,175 | +0.04% | 5만 |
|---|
| 2026.01.06 | ₩61,042 | ₩61,149 | ₩61,015 | ₩61,149 | +0.18% | 4.2만 |
|---|
| 2026.01.05 | ₩60,975 | ₩61,068 | ₩60,920 | ₩60,998 | +0.04% | 9.4만 |
|---|
| 2026.01.02 | ₩60,908 | ₩61,014 | ₩60,814 | ₩60,881 | -0.04% | 2.1만 |
|---|
| 2025.12.31 | ₩60,841 | ₩60,908 | ₩60,838 | ₩60,854 | +0.02% | 7.3천 |
|---|
| 2025.12.30 | ₩60,841 | ₩60,925 | ₩60,813 | ₩60,908 | +0.11% | 2.5만 |
|---|
| 2025.12.29 | ₩60,841 | ₩60,921 | ₩60,788 | ₩60,845 | +0.01% | 2.3만 |
|---|
| 2025.12.26 | ₩60,908 | ₩60,961 | ₩60,814 | ₩60,881 | -0.04% | 1.2만 |
|---|
| 2025.12.24 | ₩60,814 | ₩60,908 | ₩60,814 | ₩60,908 | +0.15% | 2.8만 |
|---|
| 2025.12.23 | ₩60,761 | ₩60,881 | ₩60,667 | ₩60,814 | +0.09% | 3만 |
|---|
| 2025.12.22 | ₩61,402 | ₩61,817 | ₩61,402 | ₩61,603 | +0.33% | 4.7만 |
|---|
| 2025.12.19 | ₩60,988 | ₩61,416 | ₩60,988 | ₩61,416 | +0.70% | 4.5만 |
|---|
| 2025.12.18 | ₩61,135 | ₩61,135 | ₩60,961 | ₩61,082 | -0.09% | 1.5만 |
|---|
| 2025.12.17 | ₩61,122 | ₩61,135 | ₩60,895 | ₩60,948 | -0.28% | 4.3만 |
|---|
| 2025.12.16 | ₩61,036 | ₩61,189 | ₩60,943 | ₩61,095 | +0.10% | 2.6만 |
|---|
| 2025.12.15 | ₩61,042 | ₩61,055 | ₩60,988 | ₩61,015 | -0.04% | 2.1만 |
|---|
| 2025.12.12 | ₩61,055 | ₩61,082 | ₩60,814 | ₩61,042 | -0.02% | 2.6만 |
|---|
| 2025.12.11 | ₩60,895 | ₩61,082 | ₩60,895 | ₩61,055 | +0.26% | 1.6만 |
|---|
| 2025.12.10 | ₩60,881 | ₩61,002 | ₩60,804 | ₩60,854 | -0.04% | 2.2만 |
|---|
| 2025.12.09 | ₩60,895 | ₩60,901 | ₩60,814 | ₩60,868 | -0.04% | 1.3만 |
|---|
| 2025.12.08 | ₩60,961 | ₩60,961 | ₩60,774 | ₩60,854 | -0.18% | 3만 |
|---|
| 2025.12.05 | ₩60,854 | ₩61,082 | ₩60,801 | ₩60,854 | 0.00% | 2.5만 |
|---|
| 2025.12.04 | ₩60,828 | ₩60,841 | ₩60,707 | ₩60,814 | -0.02% | 2만 |
|---|
| 2025.12.03 | ₩60,667 | ₩60,881 | ₩60,502 | ₩60,734 | +0.11% | 1.3만 |
|---|
| 2025.12.02 | ₩60,681 | ₩60,694 | ₩60,520 | ₩60,654 | -0.04% | 2.5만 |
|---|
| 2025.12.01 | ₩62,432 | ₩62,552 | ₩62,378 | ₩62,458 | +0.04% | 4.2만 |
|---|
| 2025.11.28 | ₩62,365 | ₩62,512 | ₩62,298 | ₩62,504 | +0.22% | 1.8만 |
|---|
| 2025.11.26 | ₩62,191 | ₩62,405 | ₩62,191 | ₩62,298 | +0.17% | 2만 |
|---|
| 2025.11.25 | ₩61,824 | ₩62,245 | ₩61,697 | ₩62,178 | +0.57% | 3.7만 |
|---|
| 2025.11.24 | ₩61,336 | ₩61,844 | ₩61,336 | ₩61,844 | +0.83% | 1.4만 |
|---|
| 2025.11.21 | ₩60,975 | ₩61,336 | ₩60,662 | ₩61,189 | +0.35% | 1.7만 |
|---|
| 2025.11.20 | ₩62,191 | ₩62,351 | ₩60,788 | ₩60,788 | -2.26% | 1.6만 |
|---|
| 2025.11.19 | ₩61,443 | ₩61,830 | ₩61,316 | ₩61,590 | +0.24% | 5.4만 |
|---|
| 2025.11.18 | ₩61,523 | ₩61,559 | ₩60,908 | ₩61,352 | -0.28% | 1.4만 |
|---|
| 2025.11.17 | ₩61,954 | ₩62,031 | ₩61,483 | ₩61,610 | -0.56% | 5.5천 |
|---|
| 2025.11.14 | ₩61,337 | ₩62,037 | ₩61,309 | ₩62,031 | +1.13% | 2.7만 |
|---|
| 2025.11.13 | ₩62,298 | ₩62,298 | ₩61,817 | ₩61,872 | -0.68% | 7천 |
|---|
| 2025.11.12 | ₩62,290 | ₩62,325 | ₩62,191 | ₩62,311 | +0.03% | 4만 |
|---|
| 2025.11.11 | ₩62,186 | ₩62,275 | ₩62,164 | ₩62,254 | +0.11% | 3.7천 |
|---|
| 2025.11.10 | ₩62,096 | ₩62,204 | ₩61,961 | ₩62,159 | +0.10% | 8.3만 |
|---|
| 2025.11.07 | ₩61,576 | ₩61,695 | ₩61,122 | ₩61,695 | +0.19% | 1.4만 |
|---|
| 2025.11.06 | ₩61,803 | ₩61,830 | ₩61,508 | ₩61,616 | -0.30% | 1.2만 |
|---|
| 2025.11.05 | ₩61,643 | ₩62,017 | ₩61,643 | ₩61,913 | +0.44% | 6.3천 |
|---|
| 2025.11.04 | ₩61,844 | ₩61,897 | ₩61,697 | ₩61,830 | -0.02% | 2.2만 |
|---|
| 2025.11.03 | ₩62,899 | ₩63,046 | ₩62,853 | ₩62,982 | +0.13% | 2.2만 |
|---|
| 2025.10.31 | ₩63,060 | ₩63,060 | ₩62,766 | ₩62,915 | -0.23% | 1.5만 |
|---|
| 2025.10.30 | ₩62,819 | ₩62,993 | ₩62,819 | ₩62,846 | +0.04% | 1.4만 |
|---|
| 2025.10.29 | ₩62,980 | ₩63,100 | ₩62,873 | ₩62,993 | +0.02% | 3.6만 |
|---|
| 2025.10.28 | ₩63,060 | ₩63,149 | ₩62,933 | ₩62,980 | -0.13% | 1.7만 |
|---|
| 2025.10.27 | ₩62,940 | ₩62,980 | ₩62,793 | ₩62,980 | +0.06% | 1.1만 |
|---|
| 2025.10.24 | ₩62,752 | ₩62,752 | ₩62,672 | ₩62,686 | -0.11% | 2만 |
|---|
| 2025.10.23 | ₩62,098 | ₩62,512 | ₩62,098 | ₩62,420 | +0.52% | 9.1천 |
|---|
| 2025.10.22 | ₩62,392 | ₩62,392 | ₩61,989 | ₩62,265 | -0.20% | 3.6만 |
|---|
| 2025.10.21 | ₩62,432 | ₩62,512 | ₩62,291 | ₩62,512 | +0.13% | 1.1만 |
|---|
| 2025.10.20 | ₩62,138 | ₩62,351 | ₩62,138 | ₩62,331 | +0.31% | 1.1만 |
|---|
| 2025.10.17 | ₩61,603 | ₩61,897 | ₩61,402 | ₩61,834 | +0.38% | 8.6천 |
|---|
| 2025.10.16 | ₩61,775 | ₩61,777 | ₩61,255 | ₩61,453 | -0.52% | 6.8천 |
|---|
| 2025.10.15 | ₩61,616 | ₩61,766 | ₩61,483 | ₩61,599 | -0.03% | 5.2천 |
|---|
| 2025.10.14 | ₩61,202 | ₩61,630 | ₩60,948 | ₩61,436 | +0.38% | 4.1천 |
|---|
| 2025.10.13 | ₩61,189 | ₩61,443 | ₩61,189 | ₩61,402 | +0.35% | 1.2만 |
|---|
| 2025.10.10 | ₩61,707 | ₩61,726 | ₩60,734 | ₩60,734 | -1.58% | 9.5천 |
|---|