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 | ₩60,092 | ₩60,165 | ₩60,065 | ₩60,119 | +0.04% | 5.4만 |
| 2026.10.08 | ₩60,025 | ₩60,076 | ₩59,945 | ₩60,052 | +0.04% | 1.8만 |
| 2026.10.07 | ₩60,052 | ₩60,053 | ₩59,952 | ₩60,039 | -0.02% | 9.8천 |
| 2026.10.06 | ₩59,905 | ₩60,052 | ₩59,905 | ₩60,052 | +0.25% | 3.6만 |
| 2026.10.05 | ₩59,772 | ₩59,932 | ₩59,772 | ₩59,932 | +0.27% | 1.3만 |
| 2026.10.02 | ₩59,892 | ₩59,892 | ₩59,745 | ₩59,745 | -0.25% | 7.1천 |
| 2026.10.01 | ₩60,786 | ₩60,853 | ₩60,586 | ₩60,813 | +0.04% | 1.8만 |
| 2026.09.30 | ₩60,693 | ₩60,920 | ₩60,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,613 |
| -0.13% |
| 7.9만 |
| 2026.09.29 | ₩60,746 | ₩60,773 | ₩60,639 | ₩60,639 | -0.18% | 12.4만 |
|---|
| 2026.09.28 | ₩61,000 | ₩61,000 | ₩60,733 | ₩60,786 | -0.35% | 3.1만 |
|---|
| 2026.09.25 | ₩60,776 | ₩60,880 | ₩60,706 | ₩60,861 | +0.14% | 1.3만 |
|---|
| 2026.09.24 | ₩60,506 | ₩60,800 | ₩60,506 | ₩60,766 | +0.43% | 2.8만 |
|---|
| 2026.09.23 | ₩60,840 | ₩60,840 | ₩60,679 | ₩60,713 | -0.21% | 2.3만 |
|---|
| 2026.09.22 | ₩60,733 | ₩60,906 | ₩60,733 | ₩60,834 | +0.17% | 3.3만 |
|---|
| 2026.09.21 | ₩60,613 | ₩60,786 | ₩60,613 | ₩60,733 | +0.20% | 1.2만 |
|---|
| 2026.09.18 | ₩60,412 | ₩60,492 | ₩60,332 | ₩60,487 | +0.12% | 1.5만 |
|---|
| 2026.09.17 | ₩60,199 | ₩60,506 | ₩60,145 | ₩60,279 | +0.13% | 3.3만 |
|---|
| 2026.09.16 | ₩60,079 | ₩60,225 | ₩59,411 | ₩59,772 | -0.51% | 2.5만 |
|---|
| 2026.09.15 | ₩60,159 | ₩60,159 | ₩59,878 | ₩59,932 | -0.38% | 4.3만 |
|---|
| 2026.09.14 | ₩60,199 | ₩60,412 | ₩60,039 | ₩60,172 | -0.04% | 3.2만 |
|---|
| 2026.09.11 | ₩60,386 | ₩60,613 | ₩60,386 | ₩60,586 | +0.33% | 3.7만 |
|---|
| 2026.09.10 | ₩60,079 | ₩60,079 | ₩59,932 | ₩60,065 | -0.02% | 5만 |
|---|
| 2026.09.09 | ₩60,573 | ₩60,573 | ₩60,185 | ₩60,372 | -0.33% | 10.1만 |
|---|
| 2026.09.08 | ₩60,679 | ₩60,800 | ₩60,422 | ₩60,586 | -0.15% | 11.8만 |
|---|
| 2026.09.04 | ₩60,746 | ₩60,853 | ₩60,666 | ₩60,813 | +0.11% | 6.8만 |
|---|
| 2026.09.03 | ₩60,679 | ₩61,053 | ₩60,577 | ₩61,053 | +0.62% | 7.7만 |
|---|
| 2026.09.02 | ₩60,105 | ₩60,466 | ₩60,105 | ₩60,432 | +0.54% | 1.6만 |
|---|
| 2026.09.01 | ₩60,973 | ₩60,973 | ₩60,479 | ₩60,513 | -0.76% | 3.5만 |
|---|
| 2026.08.31 | ₩60,773 | ₩60,920 | ₩60,746 | ₩60,840 | +0.11% | 1.5만 |
|---|
| 2026.08.28 | ₩60,880 | ₩61,173 | ₩60,880 | ₩60,941 | +0.10% | 1.7만 |
|---|
| 2026.08.27 | ₩60,693 | ₩61,013 | ₩60,693 | ₩60,960 | +0.44% | 3.3만 |
|---|
| 2026.08.26 | ₩60,653 | ₩60,746 | ₩60,586 | ₩60,746 | +0.15% | 4.5만 |
|---|
| 2026.08.25 | ₩60,679 | ₩60,706 | ₩60,510 | ₩60,706 | +0.04% | 1.9만 |
|---|
| 2026.08.24 | ₩60,599 | ₩60,626 | ₩60,435 | ₩60,586 | -0.02% | 5.4만 |
|---|
| 2026.08.21 | ₩60,492 | ₩60,739 | ₩60,492 | ₩60,586 | +0.15% | 2.8만 |
|---|
| 2026.08.20 | ₩60,586 | ₩60,719 | ₩60,426 | ₩60,452 | -0.22% | 8.4만 |
|---|
| 2026.08.19 | ₩60,573 | ₩60,573 | ₩60,412 | ₩60,426 | -0.24% | 8.8천 |
|---|
| 2026.08.18 | ₩60,346 | ₩60,466 | ₩60,332 | ₩60,359 | +0.02% | 11.3만 |
|---|
| 2026.08.17 | ₩60,386 | ₩60,519 | ₩60,386 | ₩60,439 | +0.09% | 2.2만 |
|---|
| 2026.08.14 | ₩60,346 | ₩60,533 | ₩60,346 | ₩60,533 | +0.31% | 4.4만 |
|---|
| 2026.08.13 | ₩60,239 | ₩60,419 | ₩60,239 | ₩60,372 | +0.22% | 8.2만 |
|---|
| 2026.08.12 | ₩60,306 | ₩60,396 | ₩60,266 | ₩60,292 | -0.02% | 5천 |
|---|
| 2026.08.11 | ₩60,212 | ₩60,346 | ₩60,199 | ₩60,346 | +0.22% | 8.8만 |
|---|
| 2026.08.10 | ₩60,172 | ₩60,332 | ₩60,172 | ₩60,266 | +0.16% | 2만 |
|---|
| 2026.08.07 | ₩60,239 | ₩60,299 | ₩60,159 | ₩60,212 | -0.04% | 4.8만 |
|---|
| 2026.08.06 | ₩60,172 | ₩60,212 | ₩60,059 | ₩60,092 | -0.13% | 1.3만 |
|---|
| 2026.08.05 | ₩60,012 | ₩60,346 | ₩60,012 | ₩60,346 | +0.56% | 2.7만 |
|---|
| 2026.08.04 | ₩59,905 | ₩60,079 | ₩59,772 | ₩60,025 | +0.20% | 2.1만 |
|---|
| 2026.08.03 | ₩59,918 | ₩60,346 | ₩59,892 | ₩60,346 | +0.71% | 15.3만 |
|---|
| 2026.07.31 | ₩59,424 | ₩59,932 | ₩59,057 | ₩59,731 | +0.52% | 7만 |
|---|
| 2026.07.30 | ₩58,904 | ₩59,384 | ₩58,904 | ₩59,344 | +0.75% | 7.1만 |
|---|
| 2026.07.29 | ₩59,117 | ₩59,344 | ₩58,370 | ₩58,450 | -1.13% | 1.3만 |
|---|
| 2026.07.28 | ₩59,144 | ₩59,304 | ₩58,864 | ₩59,184 | +0.07% | 9.1천 |
|---|
| 2026.07.27 | ₩59,291 | ₩59,344 | ₩58,837 | ₩58,984 | -0.52% | 3.3만 |
|---|
| 2026.07.24 | ₩59,051 | ₩59,304 | ₩58,864 | ₩59,051 | 0.00% | 2.5만 |
|---|
| 2026.07.23 | ₩59,104 | ₩59,137 | ₩58,744 | ₩58,984 | -0.20% | 2만 |
|---|
| 2026.07.22 | ₩59,531 | ₩59,591 | ₩59,444 | ₩59,558 | +0.04% | 1.2만 |
|---|
| 2026.07.21 | ₩59,331 | ₩59,571 | ₩59,304 | ₩59,571 | +0.41% | 5.7만 |
|---|
| 2026.07.20 | ₩59,505 | ₩59,505 | ₩59,139 | ₩59,197 | -0.52% | 4.7만 |
|---|
| 2026.07.17 | ₩58,957 | ₩59,638 | ₩58,945 | ₩59,131 | +0.29% | 2만 |
|---|
| 2026.07.16 | ₩59,558 | ₩59,758 | ₩59,438 | ₩59,545 | -0.02% | 6만 |
|---|
| 2026.07.15 | ₩59,678 | ₩59,825 | ₩59,438 | ₩59,798 | +0.20% | 8.8만 |
|---|
| 2026.07.14 | ₩59,705 | ₩59,705 | ₩59,371 | ₩59,625 | -0.13% | 3.1만 |
|---|
| 2026.07.13 | ₩59,558 | ₩59,578 | ₩59,264 | ₩59,371 | -0.31% | 1.5만 |
|---|
| 2026.07.10 | ₩59,478 | ₩59,665 | ₩59,197 | ₩59,638 | +0.27% | 10.5만 |
|---|
| 2026.07.09 | ₩59,171 | ₩59,491 | ₩59,064 | ₩59,491 | +0.54% | 6.8만 |
|---|
| 2026.07.08 | ₩58,944 | ₩59,104 | ₩58,650 | ₩59,064 | +0.20% | 3.7만 |
|---|
| 2026.07.07 | ₩59,171 | ₩59,264 | ₩59,024 | ₩59,144 | -0.05% | 2.3만 |
|---|
| 2026.07.06 | ₩59,264 | ₩59,411 | ₩59,051 | ₩59,358 | +0.16% | 4.4만 |
|---|
| 2026.07.02 | ₩59,117 | ₩59,264 | ₩58,623 | ₩58,957 | -0.27% | 5.5만 |
|---|
| 2026.07.01 | ₩59,505 | ₩59,705 | ₩59,318 | ₩59,558 | +0.09% | 3.2만 |
|---|
| 2026.06.30 | ₩59,151 | ₩59,571 | ₩59,129 | ₩59,545 | +0.67% | 6.2만 |
|---|
| 2026.06.29 | ₩58,944 | ₩59,224 | ₩58,597 | ₩59,224 | +0.48% | 7만 |
|---|
| 2026.06.26 | ₩58,129 | ₩59,237 | ₩58,129 | ₩59,237 | +1.91% | 19.6만 |
|---|
| 2026.06.25 | ₩58,797 | ₩58,850 | ₩58,410 | ₩58,610 | -0.32% | 11.4만 |
|---|
| 2026.06.24 | ₩58,690 | ₩58,909 | ₩58,423 | ₩58,623 | -0.11% | 11.1만 |
|---|
| 2026.06.23 | ₩58,196 | ₩58,890 | ₩58,196 | ₩58,597 | +0.69% | 6.8만 |
|---|
| 2026.06.22 | ₩59,398 | ₩59,484 | ₩59,077 | ₩59,331 | -0.11% | 9.1만 |
|---|
| 2026.06.18 | ₩59,144 | ₩59,318 | ₩59,052 | ₩59,318 | +0.29% | 3.3만 |
|---|
| 2026.06.17 | ₩59,224 | ₩59,398 | ₩58,757 | ₩58,864 | -0.61% | 16.4만 |
|---|
| 2026.06.16 | ₩59,331 | ₩59,464 | ₩59,237 | ₩59,331 | 0.00% | 9.2만 |
|---|
| 2026.06.15 | ₩59,331 | ₩59,424 | ₩59,237 | ₩59,411 | +0.14% | 14.9만 |
|---|
| 2026.06.12 | ₩58,744 | ₩58,837 | ₩58,383 | ₩58,837 | +0.16% | 10.1만 |
|---|
| 2026.06.11 | ₩57,716 | ₩58,570 | ₩57,582 | ₩58,463 | +1.30% | 7.1만 |
|---|
| 2026.06.10 | ₩58,156 | ₩58,343 | ₩57,569 | ₩57,582 | -0.99% | 7.3만 |
|---|
| 2026.06.09 | ₩58,770 | ₩58,770 | ₩57,422 | ₩58,370 | -0.68% | 8.6만 |
|---|
| 2026.06.08 | ₩58,690 | ₩58,717 | ₩58,430 | ₩58,490 | -0.34% | 4.5만 |
|---|
| 2026.06.05 | ₩59,091 | ₩59,091 | ₩58,188 | ₩58,299 | -1.34% | 8.4만 |
|---|
| 2026.06.04 | ₩58,824 | ₩59,318 | ₩58,824 | ₩59,224 | +0.68% | 2.6만 |
|---|
| 2026.06.03 | ₩59,171 | ₩59,171 | ₩59,011 | ₩59,064 | -0.18% | 3.1만 |
|---|
| 2026.06.02 | ₩58,930 | ₩59,171 | ₩58,930 | ₩59,077 | +0.25% | 7만 |
|---|
| 2026.06.01 | ₩60,613 | ₩60,639 | ₩59,518 | ₩60,225 | -0.64% | 4.5만 |
|---|
| 2026.05.29 | ₩59,985 | ₩60,159 | ₩59,745 | ₩60,105 | +0.20% | 5.4만 |
|---|
| 2026.05.28 | ₩59,798 | ₩60,052 | ₩59,798 | ₩60,025 | +0.38% | 1.7만 |
|---|
| 2026.05.27 | ₩59,878 | ₩59,878 | ₩59,765 | ₩59,865 | -0.02% | 1.5만 |
|---|
| 2026.05.26 | ₩59,812 | ₩59,838 | ₩59,699 | ₩59,798 | -0.02% | 1.7만 |
|---|
| 2026.05.22 | ₩59,545 | ₩59,678 | ₩59,505 | ₩59,598 | +0.09% | 10.5만 |
|---|
| 2026.05.21 | ₩59,131 | ₩59,511 | ₩59,037 | ₩59,424 | +0.50% | 1.6만 |
|---|
| 2026.05.20 | ₩59,051 | ₩59,304 | ₩58,917 | ₩59,304 | +0.43% | 4.8만 |
|---|
| 2026.05.19 | ₩58,810 | ₩59,131 | ₩58,810 | ₩58,970 | +0.27% | 9.7만 |
|---|
| 2026.05.18 | ₩59,171 | ₩59,224 | ₩58,877 | ₩59,131 | -0.07% | 3.6만 |
|---|
| 2026.05.15 | ₩59,064 | ₩59,224 | ₩58,997 | ₩59,024 | -0.07% | 9.6만 |
|---|
| 2026.05.14 | ₩59,371 | ₩59,558 | ₩59,320 | ₩59,424 | +0.09% | 1.4만 |
|---|
| 2026.05.13 | ₩59,451 | ₩59,451 | ₩59,304 | ₩59,424 | -0.04% | 5.1만 |
|---|
| 2026.05.12 | ₩59,411 | ₩59,451 | ₩59,296 | ₩59,451 | +0.07% | 5.2만 |
|---|
| 2026.05.11 | ₩59,384 | ₩59,471 | ₩59,288 | ₩59,424 | +0.07% | 4.6만 |
|---|
| 2026.05.08 | ₩59,384 | ₩59,415 | ₩59,264 | ₩59,411 | +0.04% | 3.8만 |
|---|
| 2026.05.07 | ₩59,211 | ₩59,331 | ₩59,197 | ₩59,331 | +0.20% | 8만 |
|---|
| 2026.05.06 | ₩59,171 | ₩59,278 | ₩59,171 | ₩59,203 | +0.05% | 3만 |
|---|
| 2026.05.05 | ₩59,264 | ₩59,264 | ₩59,077 | ₩59,165 | -0.17% | 3.8만 |
|---|
| 2026.05.04 | ₩59,051 | ₩59,169 | ₩58,890 | ₩59,051 | 0.00% | 7.8만 |
|---|
| 2026.05.01 | ₩59,918 | ₩59,932 | ₩59,812 | ₩59,905 | -0.02% | 5.2만 |
|---|
| 2026.04.30 | ₩59,545 | ₩59,852 | ₩59,545 | ₩59,758 | +0.36% | 5.4만 |
|---|
| 2026.04.29 | ₩59,545 | ₩59,598 | ₩59,371 | ₩59,531 | -0.02% | 6.1만 |
|---|
| 2026.04.28 | ₩59,411 | ₩59,505 | ₩59,331 | ₩59,472 | +0.10% | 2.9만 |
|---|
| 2026.04.27 | ₩59,531 | ₩59,571 | ₩59,398 | ₩59,571 | +0.07% | 2.7만 |
|---|
| 2026.04.24 | ₩59,211 | ₩59,605 | ₩59,211 | ₩59,478 | +0.45% | 3.4만 |
|---|
| 2026.04.23 | ₩59,331 | ₩59,398 | ₩59,011 | ₩59,211 | -0.20% | 2.4만 |
|---|
| 2026.04.22 | ₩59,318 | ₩59,371 | ₩59,144 | ₩59,358 | +0.07% | 3.3만 |
|---|
| 2026.04.21 | ₩59,184 | ₩59,291 | ₩58,957 | ₩59,024 | -0.27% | 4.7만 |
|---|
| 2026.04.20 | ₩59,278 | ₩59,278 | ₩59,064 | ₩59,251 | -0.05% | 6.8만 |
|---|
| 2026.04.17 | ₩59,144 | ₩59,364 | ₩59,051 | ₩59,331 | +0.32% | 5.4만 |
|---|
| 2026.04.16 | ₩58,904 | ₩59,017 | ₩58,904 | ₩58,984 | +0.14% | 1.4만 |
|---|
| 2026.04.15 | ₩58,997 | ₩59,037 | ₩58,850 | ₩58,984 | -0.02% | 5.7만 |
|---|
| 2026.04.14 | ₩58,970 | ₩58,970 | ₩58,890 | ₩58,957 | -0.02% | 5.7만 |
|---|
| 2026.04.13 | ₩58,784 | ₩58,964 | ₩58,768 | ₩58,890 | +0.18% | 2.4만 |
|---|
| 2026.04.10 | ₩58,796 | ₩58,824 | ₩58,703 | ₩58,736 | -0.10% | 6.7천 |
|---|
| 2026.04.09 | ₩58,557 | ₩58,770 | ₩58,545 | ₩58,650 | +0.16% | 8천 |
|---|
| 2026.04.08 | ₩58,690 | ₩58,690 | ₩58,383 | ₩58,450 | -0.41% | 2.3만 |
|---|
| 2026.04.07 | ₩57,662 | ₩57,862 | ₩57,268 | ₩57,729 | +0.12% | 4만 |
|---|
| 2026.04.06 | ₩57,448 | ₩57,796 | ₩57,448 | ₩57,796 | +0.60% | 2.2만 |
|---|
| 2026.04.02 | ₩56,928 | ₩57,816 | ₩56,861 | ₩57,609 | +1.20% | 10.4만 |
|---|
| 2026.04.01 | ₩58,557 | ₩58,745 | ₩58,410 | ₩58,637 | +0.14% | 4.4만 |
|---|
| 2026.03.31 | ₩57,462 | ₩58,290 | ₩57,430 | ₩58,290 | +1.44% | 3.2만 |
|---|
| 2026.03.30 | ₩57,141 | ₩57,222 | ₩56,741 | ₩56,874 | -0.47% | 2.8만 |
|---|
| 2026.03.27 | ₩57,462 | ₩57,462 | ₩56,901 | ₩56,955 | -0.88% | 2.5만 |
|---|
| 2026.03.26 | ₩58,116 | ₩58,263 | ₩57,675 | ₩57,822 | -0.51% | 3.8만 |
|---|
| 2026.03.25 | ₩58,477 | ₩58,530 | ₩58,363 | ₩58,396 | -0.14% | 2만 |
|---|
| 2026.03.24 | ₩57,969 | ₩58,290 | ₩57,916 | ₩58,169 | +0.35% | 1.5만 |
|---|
| 2026.03.23 | ₩58,370 | ₩58,617 | ₩58,203 | ₩58,303 | -0.11% | 3.1만 |
|---|
| 2026.03.20 | ₩58,183 | ₩58,183 | ₩57,602 | ₩57,756 | -0.73% | 4.5만 |
|---|
| 2026.03.19 | ₩57,942 | ₩58,383 | ₩57,889 | ₩58,250 | +0.53% | 3.9만 |
|---|
| 2026.03.18 | ₩59,131 | ₩59,171 | ₩58,490 | ₩58,490 | -1.08% | 4.1만 |
|---|
| 2026.03.17 | ₩59,451 | ₩59,625 | ₩59,278 | ₩59,371 | -0.13% | 16만 |
|---|
| 2026.03.16 | ₩58,944 | ₩59,291 | ₩58,944 | ₩59,157 | +0.36% | 5.8만 |
|---|
| 2026.03.13 | ₩59,197 | ₩59,318 | ₩58,436 | ₩58,543 | -1.11% | 2.6만 |
|---|
| 2026.03.12 | ₩59,117 | ₩59,237 | ₩58,770 | ₩58,877 | -0.41% | 2.1만 |
|---|
| 2026.03.11 | ₩59,770 | ₩59,770 | ₩59,411 | ₩59,678 | -0.15% | 8.3천 |
|---|
| 2026.03.10 | ₩59,731 | ₩60,099 | ₩59,523 | ₩59,573 | -0.27% | 5.9만 |
|---|
| 2026.03.09 | ₩58,850 | ₩60,079 | ₩58,490 | ₩59,625 | +1.32% | 10.6만 |
|---|
| 2026.03.06 | ₩59,331 | ₩59,430 | ₩59,024 | ₩59,211 | -0.20% | 2.8만 |
|---|
| 2026.03.05 | ₩59,972 | ₩60,052 | ₩59,464 | ₩59,905 | -0.11% | 1.9만 |
|---|
| 2026.03.04 | ₩59,801 | ₩60,199 | ₩59,780 | ₩60,101 | +0.50% | 1.7만 |
|---|
| 2026.03.03 | ₩59,424 | ₩60,359 | ₩59,037 | ₩59,665 | +0.40% | 13.1만 |
|---|
| 2026.03.02 | ₩60,386 | ₩60,958 | ₩60,372 | ₩60,826 | +0.73% | 1.8만 |
|---|
| 2026.02.27 | ₩60,579 | ₩60,813 | ₩60,533 | ₩60,741 | +0.27% | 1.3만 |
|---|
| 2026.02.26 | ₩61,040 | ₩61,107 | ₩60,679 | ₩60,840 | -0.33% | 1.4만 |
|---|
| 2026.02.25 | ₩60,800 | ₩61,120 | ₩60,800 | ₩61,120 | +0.53% | 8.4천 |
|---|
| 2026.02.24 | ₩60,439 | ₩60,813 | ₩60,439 | ₩60,773 | +0.55% | 9.5천 |
|---|
| 2026.02.23 | ₩60,626 | ₩60,693 | ₩60,239 | ₩60,439 | -0.31% | 2.3만 |
|---|
| 2026.02.20 | ₩60,412 | ₩60,786 | ₩60,412 | ₩60,679 | +0.44% | 5.3천 |
|---|
| 2026.02.19 | ₩60,519 | ₩60,573 | ₩60,279 | ₩60,559 | +0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩60,372 | ₩60,906 | ₩60,372 | ₩60,666 | +0.49% | 3만 |
|---|
| 2026.02.17 | ₩59,972 | ₩60,466 | ₩59,852 | ₩60,279 | +0.51% | 6.4만 |
|---|
| 2026.02.13 | ₩60,199 | ₩60,546 | ₩59,906 | ₩60,292 | +0.16% | 6.3만 |
|---|
| 2026.02.12 | ₩61,053 | ₩61,087 | ₩60,105 | ₩60,199 | -1.40% | 4.6만 |
|---|
| 2026.02.11 | ₩61,213 | ₩61,213 | ₩60,719 | ₩60,946 | -0.44% | 1.4만 |
|---|
| 2026.02.10 | ₩61,067 | ₩61,067 | ₩60,813 | ₩60,920 | -0.24% | 3.5만 |
|---|
| 2026.02.09 | ₩60,719 | ₩61,013 | ₩60,653 | ₩60,973 | +0.42% | 8.1천 |
|---|
| 2026.02.06 | ₩60,386 | ₩60,813 | ₩60,266 | ₩60,706 | +0.53% | 2.3만 |
|---|
| 2026.02.05 | ₩59,945 | ₩60,079 | ₩59,518 | ₩59,758 | -0.31% | 3.8만 |
|---|
| 2026.02.04 | ₩60,466 | ₩60,626 | ₩59,985 | ₩60,252 | -0.35% | 4.1만 |
|---|
| 2026.02.03 | ₩60,800 | ₩60,946 | ₩60,159 | ₩60,514 | -0.47% | 4.4만 |
|---|
| 2026.02.02 | ₩61,347 | ₩61,693 | ₩61,347 | ₩61,641 | +0.48% | 2.4만 |
|---|
| 2026.01.30 | ₩61,400 | ₩61,414 | ₩61,080 | ₩61,267 | -0.22% | 1.7만 |
|---|
| 2026.01.29 | ₩61,601 | ₩61,614 | ₩61,033 | ₩61,414 | -0.30% | 1.6만 |
|---|
| 2026.01.28 | ₩61,547 | ₩61,774 | ₩61,454 | ₩61,574 | +0.04% | 3.8만 |
|---|
| 2026.01.27 | ₩61,454 | ₩61,547 | ₩61,384 | ₩61,534 | +0.13% | 8.7천 |
|---|
| 2026.01.26 | ₩61,267 | ₩61,507 | ₩61,187 | ₩61,480 | +0.35% | 7.3만 |
|---|
| 2026.01.23 | ₩61,080 | ₩61,253 | ₩61,067 | ₩61,187 | +0.17% | 1.8만 |
|---|
| 2026.01.22 | ₩61,213 | ₩61,240 | ₩60,997 | ₩61,147 | -0.11% | 1.3만 |
|---|
| 2026.01.21 | ₩60,452 | ₩60,986 | ₩60,412 | ₩60,849 | +0.66% | 2.7만 |
|---|
| 2026.01.20 | ₩60,613 | ₩60,960 | ₩60,256 | ₩60,359 | -0.42% | 7.2만 |
|---|
| 2026.01.16 | ₩61,200 | ₩61,280 | ₩61,080 | ₩61,280 | +0.13% | 5.6만 |
|---|
| 2026.01.15 | ₩61,213 | ₩61,213 | ₩61,120 | ₩61,120 | -0.15% | 5.3만 |
|---|
| 2026.01.14 | ₩61,155 | ₩61,227 | ₩61,053 | ₩61,227 | +0.12% | 4.6만 |
|---|
| 2026.01.13 | ₩61,187 | ₩61,187 | ₩61,120 | ₩61,120 | -0.11% | 7.7만 |
|---|
| 2026.01.12 | ₩61,027 | ₩61,187 | ₩61,027 | ₩61,187 | +0.26% | 1.8만 |
|---|
| 2026.01.09 | ₩61,160 | ₩61,173 | ₩60,893 | ₩61,173 | +0.02% | 2.2만 |
|---|
| 2026.01.08 | ₩61,080 | ₩61,080 | ₩60,946 | ₩61,067 | -0.02% | 3만 |
|---|
| 2026.01.07 | ₩61,080 | ₩61,107 | ₩61,017 | ₩61,107 | +0.04% | 5만 |
|---|
| 2026.01.06 | ₩60,973 | ₩61,080 | ₩60,946 | ₩61,080 | +0.18% | 4.2만 |
|---|
| 2026.01.05 | ₩60,906 | ₩61,000 | ₩60,852 | ₩60,929 | +0.04% | 9.4만 |
|---|
| 2026.01.02 | ₩60,840 | ₩60,945 | ₩60,746 | ₩60,813 | -0.04% | 2.1만 |
|---|
| 2025.12.31 | ₩60,773 | ₩60,840 | ₩60,770 | ₩60,786 | +0.02% | 7.3천 |
|---|
| 2025.12.30 | ₩60,773 | ₩60,857 | ₩60,745 | ₩60,840 | +0.11% | 2.5만 |
|---|
| 2025.12.29 | ₩60,773 | ₩60,853 | ₩60,719 | ₩60,777 | +0.01% | 2.3만 |
|---|
| 2025.12.26 | ₩60,840 | ₩60,893 | ₩60,746 | ₩60,813 | -0.04% | 1.2만 |
|---|
| 2025.12.24 | ₩60,746 | ₩60,840 | ₩60,746 | ₩60,840 | +0.15% | 2.8만 |
|---|
| 2025.12.23 | ₩60,693 | ₩60,813 | ₩60,599 | ₩60,746 | +0.09% | 3만 |
|---|
| 2025.12.22 | ₩61,334 | ₩61,747 | ₩61,334 | ₩61,534 | +0.33% | 4.7만 |
|---|
| 2025.12.19 | ₩60,920 | ₩61,347 | ₩60,920 | ₩61,347 | +0.70% | 4.5만 |
|---|
| 2025.12.18 | ₩61,067 | ₩61,067 | ₩60,893 | ₩61,013 | -0.09% | 1.5만 |
|---|
| 2025.12.17 | ₩61,053 | ₩61,067 | ₩60,826 | ₩60,880 | -0.28% | 4.3만 |
|---|
| 2025.12.16 | ₩60,968 | ₩61,120 | ₩60,874 | ₩61,027 | +0.10% | 2.6만 |
|---|
| 2025.12.15 | ₩60,973 | ₩60,986 | ₩60,920 | ₩60,946 | -0.04% | 2.1만 |
|---|
| 2025.12.12 | ₩60,986 | ₩61,013 | ₩60,746 | ₩60,973 | -0.02% | 2.6만 |
|---|
| 2025.12.11 | ₩60,826 | ₩61,013 | ₩60,826 | ₩60,986 | +0.26% | 1.6만 |
|---|
| 2025.12.10 | ₩60,813 | ₩60,933 | ₩60,735 | ₩60,786 | -0.04% | 2.2만 |
|---|
| 2025.12.09 | ₩60,826 | ₩60,833 | ₩60,746 | ₩60,800 | -0.04% | 1.3만 |
|---|
| 2025.12.08 | ₩60,893 | ₩60,893 | ₩60,706 | ₩60,786 | -0.18% | 3만 |
|---|
| 2025.12.05 | ₩60,786 | ₩61,013 | ₩60,733 | ₩60,786 | 0.00% | 2.5만 |
|---|
| 2025.12.04 | ₩60,759 | ₩60,773 | ₩60,639 | ₩60,746 | -0.02% | 2만 |
|---|
| 2025.12.03 | ₩60,599 | ₩60,813 | ₩60,434 | ₩60,666 | +0.11% | 1.3만 |
|---|
| 2025.12.02 | ₩60,613 | ₩60,626 | ₩60,452 | ₩60,586 | -0.04% | 2.5만 |
|---|
| 2025.12.01 | ₩62,362 | ₩62,482 | ₩62,308 | ₩62,388 | +0.04% | 4.2만 |
|---|
| 2025.11.28 | ₩62,295 | ₩62,442 | ₩62,228 | ₩62,434 | +0.22% | 1.8만 |
|---|
| 2025.11.26 | ₩62,121 | ₩62,335 | ₩62,121 | ₩62,228 | +0.17% | 2만 |
|---|
| 2025.11.25 | ₩61,754 | ₩62,175 | ₩61,627 | ₩62,108 | +0.57% | 3.7만 |
|---|
| 2025.11.24 | ₩61,267 | ₩61,774 | ₩61,267 | ₩61,774 | +0.83% | 1.4만 |
|---|
| 2025.11.21 | ₩60,906 | ₩61,267 | ₩60,594 | ₩61,120 | +0.35% | 1.7만 |
|---|
| 2025.11.20 | ₩62,121 | ₩62,281 | ₩60,719 | ₩60,719 | -2.26% | 1.6만 |
|---|
| 2025.11.19 | ₩61,374 | ₩61,761 | ₩61,247 | ₩61,520 | +0.24% | 5.4만 |
|---|
| 2025.11.18 | ₩61,454 | ₩61,490 | ₩60,840 | ₩61,283 | -0.28% | 1.4만 |
|---|
| 2025.11.17 | ₩61,885 | ₩61,961 | ₩61,414 | ₩61,541 | -0.56% | 5.5천 |
|---|
| 2025.11.14 | ₩61,268 | ₩61,968 | ₩61,240 | ₩61,961 | +1.13% | 2.7만 |
|---|
| 2025.11.13 | ₩62,228 | ₩62,228 | ₩61,747 | ₩61,802 | -0.68% | 7천 |
|---|
| 2025.11.12 | ₩62,220 | ₩62,255 | ₩62,121 | ₩62,241 | +0.03% | 4만 |
|---|
| 2025.11.11 | ₩62,116 | ₩62,205 | ₩62,095 | ₩62,184 | +0.11% | 3.7천 |
|---|
| 2025.11.10 | ₩62,026 | ₩62,135 | ₩61,892 | ₩62,089 | +0.10% | 8.3만 |
|---|
| 2025.11.07 | ₩61,507 | ₩61,626 | ₩61,053 | ₩61,626 | +0.19% | 1.4만 |
|---|
| 2025.11.06 | ₩61,734 | ₩61,761 | ₩61,439 | ₩61,547 | -0.30% | 1.2만 |
|---|
| 2025.11.05 | ₩61,574 | ₩61,948 | ₩61,574 | ₩61,844 | +0.44% | 6.3천 |
|---|
| 2025.11.04 | ₩61,774 | ₩61,828 | ₩61,627 | ₩61,761 | -0.02% | 2.2만 |
|---|
| 2025.11.03 | ₩62,829 | ₩62,976 | ₩62,782 | ₩62,912 | +0.13% | 2.2만 |
|---|
| 2025.10.31 | ₩62,989 | ₩62,989 | ₩62,695 | ₩62,845 | -0.23% | 1.5만 |
|---|
| 2025.10.30 | ₩62,749 | ₩62,922 | ₩62,749 | ₩62,775 | +0.04% | 1.4만 |
|---|
| 2025.10.29 | ₩62,909 | ₩63,029 | ₩62,802 | ₩62,922 | +0.02% | 3.6만 |
|---|
| 2025.10.28 | ₩62,989 | ₩63,079 | ₩62,862 | ₩62,909 | -0.13% | 1.7만 |
|---|
| 2025.10.27 | ₩62,869 | ₩62,909 | ₩62,722 | ₩62,909 | +0.06% | 1.1만 |
|---|
| 2025.10.24 | ₩62,682 | ₩62,682 | ₩62,602 | ₩62,615 | -0.11% | 2만 |
|---|
| 2025.10.23 | ₩62,028 | ₩62,442 | ₩62,028 | ₩62,350 | +0.52% | 9.1천 |
|---|
| 2025.10.22 | ₩62,322 | ₩62,322 | ₩61,920 | ₩62,195 | -0.20% | 3.6만 |
|---|
| 2025.10.21 | ₩62,362 | ₩62,442 | ₩62,221 | ₩62,442 | +0.13% | 1.1만 |
|---|
| 2025.10.20 | ₩62,068 | ₩62,281 | ₩62,068 | ₩62,261 | +0.31% | 1.1만 |
|---|
| 2025.10.17 | ₩61,534 | ₩61,828 | ₩61,334 | ₩61,765 | +0.38% | 8.6천 |
|---|
| 2025.10.16 | ₩61,706 | ₩61,707 | ₩61,187 | ₩61,384 | -0.52% | 6.8천 |
|---|
| 2025.10.15 | ₩61,547 | ₩61,697 | ₩61,414 | ₩61,530 | -0.03% | 5.2천 |
|---|
| 2025.10.14 | ₩61,133 | ₩61,561 | ₩60,880 | ₩61,367 | +0.38% | 4.1천 |
|---|
| 2025.10.13 | ₩61,120 | ₩61,374 | ₩61,120 | ₩61,334 | +0.35% | 1.2만 |
|---|
| 2025.10.10 | ₩61,638 | ₩61,657 | ₩60,666 | ₩60,666 | -1.58% | 9.5천 |
|---|