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 | ₩60,128 | ₩60,201 | ₩60,101 | ₩60,155 | +0.04% | 5.4만 |
| 2026.10.08 | ₩60,061 | ₩60,112 | ₩59,981 | ₩60,088 | +0.04% | 1.8만 |
| 2026.10.07 | ₩60,088 | ₩60,089 | ₩59,988 | ₩60,075 | -0.02% | 9.8천 |
| 2026.10.06 | ₩59,941 | ₩60,088 | ₩59,941 | ₩60,088 | +0.25% | 3.6만 |
| 2026.10.05 | ₩59,807 | ₩59,968 | ₩59,807 | ₩59,968 | +0.27% | 1.3만 |
| 2026.10.02 | ₩59,928 | ₩59,928 | ₩59,781 | ₩59,781 | -0.25% | 7.1천 |
| 2026.10.01 | ₩60,823 | ₩60,889 | ₩60,622 | ₩60,849 | +0.04% | 1.8만 |
| 2026.09.30 | ₩60,729 | ₩60,956 | ₩60,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,649 |
| -0.13% |
| 7.9만 |
| 2026.09.29 | ₩60,783 | ₩60,809 | ₩60,676 | ₩60,676 | -0.18% | 12.4만 |
|---|
| 2026.09.28 | ₩61,036 | ₩61,036 | ₩60,769 | ₩60,823 | -0.35% | 3.1만 |
|---|
| 2026.09.25 | ₩60,812 | ₩60,916 | ₩60,742 | ₩60,897 | +0.14% | 1.3만 |
|---|
| 2026.09.24 | ₩60,542 | ₩60,836 | ₩60,542 | ₩60,803 | +0.43% | 2.8만 |
|---|
| 2026.09.23 | ₩60,876 | ₩60,876 | ₩60,716 | ₩60,749 | -0.21% | 2.3만 |
|---|
| 2026.09.22 | ₩60,769 | ₩60,943 | ₩60,769 | ₩60,871 | +0.17% | 3.3만 |
|---|
| 2026.09.21 | ₩60,649 | ₩60,823 | ₩60,649 | ₩60,769 | +0.20% | 1.2만 |
|---|
| 2026.09.18 | ₩60,449 | ₩60,529 | ₩60,368 | ₩60,523 | +0.12% | 1.5만 |
|---|
| 2026.09.17 | ₩60,235 | ₩60,542 | ₩60,181 | ₩60,315 | +0.13% | 3.3만 |
|---|
| 2026.09.16 | ₩60,115 | ₩60,262 | ₩59,447 | ₩59,807 | -0.51% | 2.5만 |
|---|
| 2026.09.15 | ₩60,195 | ₩60,195 | ₩59,914 | ₩59,968 | -0.38% | 4.3만 |
|---|
| 2026.09.14 | ₩60,235 | ₩60,449 | ₩60,075 | ₩60,208 | -0.04% | 3.2만 |
|---|
| 2026.09.11 | ₩60,422 | ₩60,649 | ₩60,422 | ₩60,622 | +0.33% | 3.7만 |
|---|
| 2026.09.10 | ₩60,115 | ₩60,115 | ₩59,968 | ₩60,101 | -0.02% | 5만 |
|---|
| 2026.09.09 | ₩60,609 | ₩60,609 | ₩60,221 | ₩60,408 | -0.33% | 10.1만 |
|---|
| 2026.09.08 | ₩60,716 | ₩60,836 | ₩60,458 | ₩60,622 | -0.15% | 11.8만 |
|---|
| 2026.09.04 | ₩60,783 | ₩60,889 | ₩60,702 | ₩60,849 | +0.11% | 6.8만 |
|---|
| 2026.09.03 | ₩60,716 | ₩61,090 | ₩60,613 | ₩61,090 | +0.62% | 7.7만 |
|---|
| 2026.09.02 | ₩60,141 | ₩60,502 | ₩60,141 | ₩60,469 | +0.54% | 1.6만 |
|---|
| 2026.09.01 | ₩61,010 | ₩61,010 | ₩60,515 | ₩60,549 | -0.76% | 3.5만 |
|---|
| 2026.08.31 | ₩60,809 | ₩60,956 | ₩60,783 | ₩60,876 | +0.11% | 1.5만 |
|---|
| 2026.08.28 | ₩60,916 | ₩61,210 | ₩60,916 | ₩60,978 | +0.10% | 1.7만 |
|---|
| 2026.08.27 | ₩60,729 | ₩61,050 | ₩60,729 | ₩60,996 | +0.44% | 3.3만 |
|---|
| 2026.08.26 | ₩60,689 | ₩60,783 | ₩60,622 | ₩60,783 | +0.15% | 4.5만 |
|---|
| 2026.08.25 | ₩60,716 | ₩60,742 | ₩60,546 | ₩60,742 | +0.04% | 1.9만 |
|---|
| 2026.08.24 | ₩60,636 | ₩60,662 | ₩60,471 | ₩60,622 | -0.02% | 5.4만 |
|---|
| 2026.08.21 | ₩60,529 | ₩60,776 | ₩60,529 | ₩60,622 | +0.15% | 2.8만 |
|---|
| 2026.08.20 | ₩60,622 | ₩60,756 | ₩60,462 | ₩60,489 | -0.22% | 8.4만 |
|---|
| 2026.08.19 | ₩60,609 | ₩60,609 | ₩60,449 | ₩60,462 | -0.24% | 8.8천 |
|---|
| 2026.08.18 | ₩60,382 | ₩60,502 | ₩60,368 | ₩60,395 | +0.02% | 11.3만 |
|---|
| 2026.08.17 | ₩60,422 | ₩60,555 | ₩60,422 | ₩60,475 | +0.09% | 2.2만 |
|---|
| 2026.08.14 | ₩60,382 | ₩60,569 | ₩60,382 | ₩60,569 | +0.31% | 4.4만 |
|---|
| 2026.08.13 | ₩60,275 | ₩60,455 | ₩60,275 | ₩60,408 | +0.22% | 8.2만 |
|---|
| 2026.08.12 | ₩60,342 | ₩60,433 | ₩60,302 | ₩60,328 | -0.02% | 5천 |
|---|
| 2026.08.11 | ₩60,248 | ₩60,382 | ₩60,235 | ₩60,382 | +0.22% | 8.8만 |
|---|
| 2026.08.10 | ₩60,208 | ₩60,368 | ₩60,208 | ₩60,302 | +0.16% | 2만 |
|---|
| 2026.08.07 | ₩60,275 | ₩60,335 | ₩60,195 | ₩60,248 | -0.04% | 4.8만 |
|---|
| 2026.08.06 | ₩60,208 | ₩60,248 | ₩60,095 | ₩60,128 | -0.13% | 1.3만 |
|---|
| 2026.08.05 | ₩60,048 | ₩60,382 | ₩60,048 | ₩60,382 | +0.56% | 2.7만 |
|---|
| 2026.08.04 | ₩59,941 | ₩60,115 | ₩59,807 | ₩60,061 | +0.20% | 2.1만 |
|---|
| 2026.08.03 | ₩59,954 | ₩60,382 | ₩59,928 | ₩60,382 | +0.71% | 15.3만 |
|---|
| 2026.07.31 | ₩59,460 | ₩59,968 | ₩59,093 | ₩59,767 | +0.52% | 7만 |
|---|
| 2026.07.30 | ₩58,939 | ₩59,420 | ₩58,939 | ₩59,380 | +0.75% | 7.1만 |
|---|
| 2026.07.29 | ₩59,153 | ₩59,380 | ₩58,405 | ₩58,485 | -1.13% | 1.3만 |
|---|
| 2026.07.28 | ₩59,179 | ₩59,340 | ₩58,899 | ₩59,220 | +0.07% | 9.1천 |
|---|
| 2026.07.27 | ₩59,326 | ₩59,380 | ₩58,872 | ₩59,019 | -0.52% | 3.3만 |
|---|
| 2026.07.24 | ₩59,086 | ₩59,340 | ₩58,899 | ₩59,086 | 0.00% | 2.5만 |
|---|
| 2026.07.23 | ₩59,139 | ₩59,173 | ₩58,779 | ₩59,019 | -0.20% | 2만 |
|---|
| 2026.07.22 | ₩59,567 | ₩59,627 | ₩59,480 | ₩59,594 | +0.04% | 1.2만 |
|---|
| 2026.07.21 | ₩59,367 | ₩59,607 | ₩59,340 | ₩59,607 | +0.41% | 5.7만 |
|---|
| 2026.07.20 | ₩59,540 | ₩59,540 | ₩59,174 | ₩59,233 | -0.52% | 4.7만 |
|---|
| 2026.07.17 | ₩58,992 | ₩59,674 | ₩58,980 | ₩59,166 | +0.29% | 2만 |
|---|
| 2026.07.16 | ₩59,594 | ₩59,794 | ₩59,473 | ₩59,580 | -0.02% | 6만 |
|---|
| 2026.07.15 | ₩59,714 | ₩59,861 | ₩59,473 | ₩59,834 | +0.20% | 8.8만 |
|---|
| 2026.07.14 | ₩59,741 | ₩59,741 | ₩59,407 | ₩59,660 | -0.13% | 3.1만 |
|---|
| 2026.07.13 | ₩59,594 | ₩59,614 | ₩59,300 | ₩59,407 | -0.31% | 1.5만 |
|---|
| 2026.07.10 | ₩59,513 | ₩59,700 | ₩59,233 | ₩59,674 | +0.27% | 10.5만 |
|---|
| 2026.07.09 | ₩59,206 | ₩59,527 | ₩59,099 | ₩59,527 | +0.54% | 6.8만 |
|---|
| 2026.07.08 | ₩58,979 | ₩59,139 | ₩58,685 | ₩59,099 | +0.20% | 3.7만 |
|---|
| 2026.07.07 | ₩59,206 | ₩59,300 | ₩59,059 | ₩59,179 | -0.05% | 2.3만 |
|---|
| 2026.07.06 | ₩59,300 | ₩59,447 | ₩59,086 | ₩59,393 | +0.16% | 4.4만 |
|---|
| 2026.07.02 | ₩59,153 | ₩59,300 | ₩58,658 | ₩58,992 | -0.27% | 5.5만 |
|---|
| 2026.07.01 | ₩59,540 | ₩59,741 | ₩59,353 | ₩59,594 | +0.09% | 3.2만 |
|---|
| 2026.06.30 | ₩59,186 | ₩59,607 | ₩59,165 | ₩59,580 | +0.67% | 6.2만 |
|---|
| 2026.06.29 | ₩58,979 | ₩59,260 | ₩58,632 | ₩59,260 | +0.48% | 7만 |
|---|
| 2026.06.26 | ₩58,164 | ₩59,273 | ₩58,164 | ₩59,273 | +1.91% | 19.6만 |
|---|
| 2026.06.25 | ₩58,832 | ₩58,886 | ₩58,445 | ₩58,645 | -0.32% | 11.4만 |
|---|
| 2026.06.24 | ₩58,725 | ₩58,944 | ₩58,458 | ₩58,658 | -0.11% | 11.1만 |
|---|
| 2026.06.23 | ₩58,231 | ₩58,926 | ₩58,231 | ₩58,632 | +0.69% | 6.8만 |
|---|
| 2026.06.22 | ₩59,433 | ₩59,520 | ₩59,113 | ₩59,367 | -0.11% | 9.1만 |
|---|
| 2026.06.18 | ₩59,179 | ₩59,353 | ₩59,087 | ₩59,353 | +0.29% | 3.3만 |
|---|
| 2026.06.17 | ₩59,260 | ₩59,433 | ₩58,792 | ₩58,899 | -0.61% | 16.4만 |
|---|
| 2026.06.16 | ₩59,367 | ₩59,500 | ₩59,273 | ₩59,367 | 0.00% | 9.2만 |
|---|
| 2026.06.15 | ₩59,367 | ₩59,460 | ₩59,273 | ₩59,447 | +0.14% | 14.9만 |
|---|
| 2026.06.12 | ₩58,779 | ₩58,872 | ₩58,418 | ₩58,872 | +0.16% | 10.1만 |
|---|
| 2026.06.11 | ₩57,750 | ₩58,605 | ₩57,617 | ₩58,498 | +1.30% | 7.1만 |
|---|
| 2026.06.10 | ₩58,191 | ₩58,378 | ₩57,603 | ₩57,617 | -0.99% | 7.3만 |
|---|
| 2026.06.09 | ₩58,805 | ₩58,805 | ₩57,456 | ₩58,405 | -0.68% | 8.6만 |
|---|
| 2026.06.08 | ₩58,725 | ₩58,752 | ₩58,465 | ₩58,525 | -0.34% | 4.5만 |
|---|
| 2026.06.05 | ₩59,126 | ₩59,126 | ₩58,223 | ₩58,334 | -1.34% | 8.4만 |
|---|
| 2026.06.04 | ₩58,859 | ₩59,353 | ₩58,859 | ₩59,260 | +0.68% | 2.6만 |
|---|
| 2026.06.03 | ₩59,206 | ₩59,206 | ₩59,046 | ₩59,099 | -0.18% | 3.1만 |
|---|
| 2026.06.02 | ₩58,966 | ₩59,206 | ₩58,966 | ₩59,113 | +0.25% | 7만 |
|---|
| 2026.06.01 | ₩60,649 | ₩60,676 | ₩59,554 | ₩60,262 | -0.64% | 4.5만 |
|---|
| 2026.05.29 | ₩60,021 | ₩60,195 | ₩59,781 | ₩60,141 | +0.20% | 5.4만 |
|---|
| 2026.05.28 | ₩59,834 | ₩60,088 | ₩59,834 | ₩60,061 | +0.38% | 1.7만 |
|---|
| 2026.05.27 | ₩59,914 | ₩59,914 | ₩59,801 | ₩59,901 | -0.02% | 1.5만 |
|---|
| 2026.05.26 | ₩59,847 | ₩59,874 | ₩59,735 | ₩59,834 | -0.02% | 1.7만 |
|---|
| 2026.05.22 | ₩59,580 | ₩59,714 | ₩59,540 | ₩59,634 | +0.09% | 10.5만 |
|---|
| 2026.05.21 | ₩59,166 | ₩59,547 | ₩59,073 | ₩59,460 | +0.50% | 1.6만 |
|---|
| 2026.05.20 | ₩59,086 | ₩59,340 | ₩58,952 | ₩59,340 | +0.43% | 4.8만 |
|---|
| 2026.05.19 | ₩58,846 | ₩59,166 | ₩58,846 | ₩59,006 | +0.27% | 9.7만 |
|---|
| 2026.05.18 | ₩59,206 | ₩59,260 | ₩58,912 | ₩59,166 | -0.07% | 3.6만 |
|---|
| 2026.05.15 | ₩59,099 | ₩59,260 | ₩59,033 | ₩59,059 | -0.07% | 9.6만 |
|---|
| 2026.05.14 | ₩59,407 | ₩59,594 | ₩59,356 | ₩59,460 | +0.09% | 1.4만 |
|---|
| 2026.05.13 | ₩59,487 | ₩59,487 | ₩59,340 | ₩59,460 | -0.04% | 5.1만 |
|---|
| 2026.05.12 | ₩59,447 | ₩59,487 | ₩59,332 | ₩59,487 | +0.07% | 5.2만 |
|---|
| 2026.05.11 | ₩59,420 | ₩59,507 | ₩59,324 | ₩59,460 | +0.07% | 4.6만 |
|---|
| 2026.05.08 | ₩59,420 | ₩59,451 | ₩59,300 | ₩59,447 | +0.04% | 3.8만 |
|---|
| 2026.05.07 | ₩59,246 | ₩59,367 | ₩59,233 | ₩59,367 | +0.20% | 8만 |
|---|
| 2026.05.06 | ₩59,206 | ₩59,313 | ₩59,206 | ₩59,238 | +0.05% | 3만 |
|---|
| 2026.05.05 | ₩59,300 | ₩59,300 | ₩59,113 | ₩59,201 | -0.17% | 3.8만 |
|---|
| 2026.05.04 | ₩59,086 | ₩59,205 | ₩58,926 | ₩59,086 | 0.00% | 7.8만 |
|---|
| 2026.05.01 | ₩59,954 | ₩59,968 | ₩59,847 | ₩59,941 | -0.02% | 5.2만 |
|---|
| 2026.04.30 | ₩59,580 | ₩59,888 | ₩59,580 | ₩59,794 | +0.36% | 5.4만 |
|---|
| 2026.04.29 | ₩59,580 | ₩59,634 | ₩59,407 | ₩59,567 | -0.02% | 6.1만 |
|---|
| 2026.04.28 | ₩59,447 | ₩59,540 | ₩59,367 | ₩59,508 | +0.10% | 2.9만 |
|---|
| 2026.04.27 | ₩59,567 | ₩59,607 | ₩59,433 | ₩59,607 | +0.07% | 2.7만 |
|---|
| 2026.04.24 | ₩59,246 | ₩59,640 | ₩59,246 | ₩59,513 | +0.45% | 3.4만 |
|---|
| 2026.04.23 | ₩59,367 | ₩59,433 | ₩59,046 | ₩59,246 | -0.20% | 2.4만 |
|---|
| 2026.04.22 | ₩59,353 | ₩59,407 | ₩59,179 | ₩59,393 | +0.07% | 3.3만 |
|---|
| 2026.04.21 | ₩59,220 | ₩59,326 | ₩58,992 | ₩59,059 | -0.27% | 4.7만 |
|---|
| 2026.04.20 | ₩59,313 | ₩59,313 | ₩59,099 | ₩59,286 | -0.05% | 6.8만 |
|---|
| 2026.04.17 | ₩59,179 | ₩59,400 | ₩59,086 | ₩59,367 | +0.32% | 5.4만 |
|---|
| 2026.04.16 | ₩58,939 | ₩59,053 | ₩58,939 | ₩59,019 | +0.14% | 1.4만 |
|---|
| 2026.04.15 | ₩59,033 | ₩59,073 | ₩58,886 | ₩59,019 | -0.02% | 5.7만 |
|---|
| 2026.04.14 | ₩59,006 | ₩59,006 | ₩58,926 | ₩58,992 | -0.02% | 5.7만 |
|---|
| 2026.04.13 | ₩58,819 | ₩58,999 | ₩58,803 | ₩58,926 | +0.18% | 2.4만 |
|---|
| 2026.04.10 | ₩58,831 | ₩58,859 | ₩58,739 | ₩58,771 | -0.10% | 6.7천 |
|---|
| 2026.04.09 | ₩58,592 | ₩58,805 | ₩58,580 | ₩58,685 | +0.16% | 8천 |
|---|
| 2026.04.08 | ₩58,725 | ₩58,725 | ₩58,418 | ₩58,485 | -0.41% | 2.3만 |
|---|
| 2026.04.07 | ₩57,697 | ₩57,897 | ₩57,303 | ₩57,763 | +0.12% | 4만 |
|---|
| 2026.04.06 | ₩57,483 | ₩57,830 | ₩57,483 | ₩57,830 | +0.60% | 2.2만 |
|---|
| 2026.04.02 | ₩56,962 | ₩57,850 | ₩56,895 | ₩57,643 | +1.20% | 10.4만 |
|---|
| 2026.04.01 | ₩58,592 | ₩58,780 | ₩58,445 | ₩58,672 | +0.14% | 4.4만 |
|---|
| 2026.03.31 | ₩57,496 | ₩58,325 | ₩57,464 | ₩58,325 | +1.44% | 3.2만 |
|---|
| 2026.03.30 | ₩57,176 | ₩57,256 | ₩56,775 | ₩56,908 | -0.47% | 2.8만 |
|---|
| 2026.03.27 | ₩57,496 | ₩57,496 | ₩56,935 | ₩56,989 | -0.88% | 2.5만 |
|---|
| 2026.03.26 | ₩58,151 | ₩58,298 | ₩57,710 | ₩57,857 | -0.51% | 3.8만 |
|---|
| 2026.03.25 | ₩58,512 | ₩58,565 | ₩58,398 | ₩58,431 | -0.14% | 2만 |
|---|
| 2026.03.24 | ₩58,004 | ₩58,325 | ₩57,950 | ₩58,204 | +0.35% | 1.5만 |
|---|
| 2026.03.23 | ₩58,405 | ₩58,652 | ₩58,238 | ₩58,338 | -0.11% | 3.1만 |
|---|
| 2026.03.20 | ₩58,218 | ₩58,218 | ₩57,637 | ₩57,790 | -0.73% | 4.5만 |
|---|
| 2026.03.19 | ₩57,977 | ₩58,418 | ₩57,924 | ₩58,284 | +0.53% | 3.9만 |
|---|
| 2026.03.18 | ₩59,166 | ₩59,206 | ₩58,525 | ₩58,525 | -1.08% | 4.1만 |
|---|
| 2026.03.17 | ₩59,487 | ₩59,660 | ₩59,313 | ₩59,407 | -0.13% | 16만 |
|---|
| 2026.03.16 | ₩58,979 | ₩59,326 | ₩58,979 | ₩59,193 | +0.36% | 5.8만 |
|---|
| 2026.03.13 | ₩59,233 | ₩59,353 | ₩58,471 | ₩58,578 | -1.11% | 2.6만 |
|---|
| 2026.03.12 | ₩59,153 | ₩59,273 | ₩58,805 | ₩58,912 | -0.41% | 2.1만 |
|---|
| 2026.03.11 | ₩59,806 | ₩59,806 | ₩59,447 | ₩59,714 | -0.15% | 8.3천 |
|---|
| 2026.03.10 | ₩59,767 | ₩60,135 | ₩59,559 | ₩59,608 | -0.27% | 5.9만 |
|---|
| 2026.03.09 | ₩58,886 | ₩60,115 | ₩58,525 | ₩59,660 | +1.32% | 10.6만 |
|---|
| 2026.03.06 | ₩59,367 | ₩59,465 | ₩59,059 | ₩59,246 | -0.20% | 2.8만 |
|---|
| 2026.03.05 | ₩60,008 | ₩60,088 | ₩59,500 | ₩59,941 | -0.11% | 1.9만 |
|---|
| 2026.03.04 | ₩59,837 | ₩60,235 | ₩59,815 | ₩60,137 | +0.50% | 1.7만 |
|---|
| 2026.03.03 | ₩59,460 | ₩60,395 | ₩59,073 | ₩59,700 | +0.40% | 13.1만 |
|---|
| 2026.03.02 | ₩60,422 | ₩60,995 | ₩60,408 | ₩60,863 | +0.73% | 1.8만 |
|---|
| 2026.02.27 | ₩60,616 | ₩60,849 | ₩60,569 | ₩60,777 | +0.27% | 1.3만 |
|---|
| 2026.02.26 | ₩61,076 | ₩61,143 | ₩60,716 | ₩60,876 | -0.33% | 1.4만 |
|---|
| 2026.02.25 | ₩60,836 | ₩61,157 | ₩60,836 | ₩61,157 | +0.53% | 8.4천 |
|---|
| 2026.02.24 | ₩60,475 | ₩60,849 | ₩60,475 | ₩60,809 | +0.55% | 9.5천 |
|---|
| 2026.02.23 | ₩60,662 | ₩60,729 | ₩60,275 | ₩60,475 | -0.31% | 2.3만 |
|---|
| 2026.02.20 | ₩60,449 | ₩60,823 | ₩60,449 | ₩60,716 | +0.44% | 5.3천 |
|---|
| 2026.02.19 | ₩60,555 | ₩60,609 | ₩60,315 | ₩60,596 | +0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩60,408 | ₩60,943 | ₩60,408 | ₩60,702 | +0.49% | 3만 |
|---|
| 2026.02.17 | ₩60,008 | ₩60,502 | ₩59,888 | ₩60,315 | +0.51% | 6.4만 |
|---|
| 2026.02.13 | ₩60,235 | ₩60,582 | ₩59,942 | ₩60,328 | +0.16% | 6.3만 |
|---|
| 2026.02.12 | ₩61,090 | ₩61,123 | ₩60,141 | ₩60,235 | -1.40% | 4.6만 |
|---|
| 2026.02.11 | ₩61,250 | ₩61,250 | ₩60,756 | ₩60,983 | -0.44% | 1.4만 |
|---|
| 2026.02.10 | ₩61,103 | ₩61,103 | ₩60,849 | ₩60,956 | -0.24% | 3.5만 |
|---|
| 2026.02.09 | ₩60,756 | ₩61,050 | ₩60,689 | ₩61,010 | +0.42% | 8.1천 |
|---|
| 2026.02.06 | ₩60,422 | ₩60,849 | ₩60,302 | ₩60,742 | +0.53% | 2.3만 |
|---|
| 2026.02.05 | ₩59,981 | ₩60,115 | ₩59,554 | ₩59,794 | -0.31% | 3.8만 |
|---|
| 2026.02.04 | ₩60,502 | ₩60,662 | ₩60,021 | ₩60,288 | -0.35% | 4.1만 |
|---|
| 2026.02.03 | ₩60,836 | ₩60,983 | ₩60,195 | ₩60,550 | -0.47% | 4.4만 |
|---|
| 2026.02.02 | ₩61,384 | ₩61,730 | ₩61,384 | ₩61,678 | +0.48% | 2.4만 |
|---|
| 2026.01.30 | ₩61,437 | ₩61,450 | ₩61,117 | ₩61,304 | -0.22% | 1.7만 |
|---|
| 2026.01.29 | ₩61,638 | ₩61,651 | ₩61,070 | ₩61,450 | -0.30% | 1.6만 |
|---|
| 2026.01.28 | ₩61,584 | ₩61,811 | ₩61,491 | ₩61,611 | +0.04% | 3.8만 |
|---|
| 2026.01.27 | ₩61,491 | ₩61,584 | ₩61,421 | ₩61,571 | +0.13% | 8.7천 |
|---|
| 2026.01.26 | ₩61,304 | ₩61,544 | ₩61,223 | ₩61,517 | +0.35% | 7.3만 |
|---|
| 2026.01.23 | ₩61,117 | ₩61,290 | ₩61,103 | ₩61,223 | +0.17% | 1.8만 |
|---|
| 2026.01.22 | ₩61,250 | ₩61,277 | ₩61,034 | ₩61,183 | -0.11% | 1.3만 |
|---|
| 2026.01.21 | ₩60,489 | ₩61,023 | ₩60,449 | ₩60,885 | +0.66% | 2.7만 |
|---|
| 2026.01.20 | ₩60,649 | ₩60,996 | ₩60,292 | ₩60,395 | -0.42% | 7.2만 |
|---|
| 2026.01.16 | ₩61,237 | ₩61,317 | ₩61,117 | ₩61,317 | +0.13% | 5.6만 |
|---|
| 2026.01.15 | ₩61,250 | ₩61,250 | ₩61,157 | ₩61,157 | -0.15% | 5.3만 |
|---|
| 2026.01.14 | ₩61,191 | ₩61,263 | ₩61,090 | ₩61,263 | +0.12% | 4.6만 |
|---|
| 2026.01.13 | ₩61,223 | ₩61,223 | ₩61,157 | ₩61,157 | -0.11% | 7.7만 |
|---|
| 2026.01.12 | ₩61,063 | ₩61,223 | ₩61,063 | ₩61,223 | +0.26% | 1.8만 |
|---|
| 2026.01.09 | ₩61,197 | ₩61,210 | ₩60,929 | ₩61,210 | +0.02% | 2.2만 |
|---|
| 2026.01.08 | ₩61,117 | ₩61,117 | ₩60,983 | ₩61,103 | -0.02% | 3만 |
|---|
| 2026.01.07 | ₩61,117 | ₩61,143 | ₩61,054 | ₩61,143 | +0.04% | 5만 |
|---|
| 2026.01.06 | ₩61,010 | ₩61,117 | ₩60,983 | ₩61,117 | +0.18% | 4.2만 |
|---|
| 2026.01.05 | ₩60,943 | ₩61,036 | ₩60,888 | ₩60,966 | +0.04% | 9.4만 |
|---|
| 2026.01.02 | ₩60,876 | ₩60,982 | ₩60,783 | ₩60,849 | -0.04% | 2.1만 |
|---|
| 2025.12.31 | ₩60,809 | ₩60,876 | ₩60,807 | ₩60,823 | +0.02% | 7.3천 |
|---|
| 2025.12.30 | ₩60,809 | ₩60,893 | ₩60,781 | ₩60,876 | +0.11% | 2.5만 |
|---|
| 2025.12.29 | ₩60,809 | ₩60,889 | ₩60,756 | ₩60,813 | +0.01% | 2.3만 |
|---|
| 2025.12.26 | ₩60,876 | ₩60,929 | ₩60,783 | ₩60,849 | -0.04% | 1.2만 |
|---|
| 2025.12.24 | ₩60,783 | ₩60,876 | ₩60,783 | ₩60,876 | +0.15% | 2.8만 |
|---|
| 2025.12.23 | ₩60,729 | ₩60,849 | ₩60,636 | ₩60,783 | +0.09% | 3만 |
|---|
| 2025.12.22 | ₩61,370 | ₩61,784 | ₩61,370 | ₩61,571 | +0.33% | 4.7만 |
|---|
| 2025.12.19 | ₩60,956 | ₩61,384 | ₩60,956 | ₩61,384 | +0.70% | 4.5만 |
|---|
| 2025.12.18 | ₩61,103 | ₩61,103 | ₩60,929 | ₩61,050 | -0.09% | 1.5만 |
|---|
| 2025.12.17 | ₩61,090 | ₩61,103 | ₩60,863 | ₩60,916 | -0.28% | 4.3만 |
|---|
| 2025.12.16 | ₩61,004 | ₩61,157 | ₩60,911 | ₩61,063 | +0.10% | 2.6만 |
|---|
| 2025.12.15 | ₩61,010 | ₩61,023 | ₩60,956 | ₩60,983 | -0.04% | 2.1만 |
|---|
| 2025.12.12 | ₩61,023 | ₩61,050 | ₩60,783 | ₩61,010 | -0.02% | 2.6만 |
|---|
| 2025.12.11 | ₩60,863 | ₩61,050 | ₩60,863 | ₩61,023 | +0.26% | 1.6만 |
|---|
| 2025.12.10 | ₩60,849 | ₩60,970 | ₩60,772 | ₩60,823 | -0.04% | 2.2만 |
|---|
| 2025.12.09 | ₩60,863 | ₩60,869 | ₩60,783 | ₩60,836 | -0.04% | 1.3만 |
|---|
| 2025.12.08 | ₩60,929 | ₩60,929 | ₩60,742 | ₩60,823 | -0.18% | 3만 |
|---|
| 2025.12.05 | ₩60,823 | ₩61,050 | ₩60,769 | ₩60,823 | 0.00% | 2.5만 |
|---|
| 2025.12.04 | ₩60,796 | ₩60,809 | ₩60,676 | ₩60,783 | -0.02% | 2만 |
|---|
| 2025.12.03 | ₩60,636 | ₩60,849 | ₩60,470 | ₩60,702 | +0.11% | 1.3만 |
|---|
| 2025.12.02 | ₩60,649 | ₩60,662 | ₩60,489 | ₩60,622 | -0.04% | 2.5만 |
|---|
| 2025.12.01 | ₩62,399 | ₩62,519 | ₩62,346 | ₩62,426 | +0.04% | 4.2만 |
|---|
| 2025.11.28 | ₩62,332 | ₩62,479 | ₩62,265 | ₩62,471 | +0.22% | 1.8만 |
|---|
| 2025.11.26 | ₩62,158 | ₩62,372 | ₩62,158 | ₩62,265 | +0.17% | 2만 |
|---|
| 2025.11.25 | ₩61,791 | ₩62,212 | ₩61,664 | ₩62,145 | +0.57% | 3.7만 |
|---|
| 2025.11.24 | ₩61,304 | ₩61,811 | ₩61,304 | ₩61,811 | +0.83% | 1.4만 |
|---|
| 2025.11.21 | ₩60,943 | ₩61,304 | ₩60,630 | ₩61,157 | +0.35% | 1.7만 |
|---|
| 2025.11.20 | ₩62,158 | ₩62,319 | ₩60,756 | ₩60,756 | -2.26% | 1.6만 |
|---|
| 2025.11.19 | ₩61,410 | ₩61,798 | ₩61,283 | ₩61,557 | +0.24% | 5.4만 |
|---|
| 2025.11.18 | ₩61,491 | ₩61,527 | ₩60,876 | ₩61,320 | -0.28% | 1.4만 |
|---|
| 2025.11.17 | ₩61,922 | ₩61,998 | ₩61,450 | ₩61,577 | -0.56% | 5.5천 |
|---|
| 2025.11.14 | ₩61,305 | ₩62,005 | ₩61,277 | ₩61,998 | +1.13% | 2.7만 |
|---|
| 2025.11.13 | ₩62,265 | ₩62,265 | ₩61,784 | ₩61,839 | -0.68% | 7천 |
|---|
| 2025.11.12 | ₩62,257 | ₩62,292 | ₩62,158 | ₩62,279 | +0.03% | 4만 |
|---|
| 2025.11.11 | ₩62,153 | ₩62,243 | ₩62,132 | ₩62,221 | +0.11% | 3.7천 |
|---|
| 2025.11.10 | ₩62,064 | ₩62,172 | ₩61,929 | ₩62,126 | +0.10% | 8.3만 |
|---|
| 2025.11.07 | ₩61,544 | ₩61,663 | ₩61,090 | ₩61,663 | +0.19% | 1.4만 |
|---|
| 2025.11.06 | ₩61,771 | ₩61,798 | ₩61,476 | ₩61,584 | -0.30% | 1.2만 |
|---|
| 2025.11.05 | ₩61,611 | ₩61,985 | ₩61,611 | ₩61,881 | +0.44% | 6.3천 |
|---|
| 2025.11.04 | ₩61,811 | ₩61,865 | ₩61,664 | ₩61,798 | -0.02% | 2.2만 |
|---|
| 2025.11.03 | ₩62,867 | ₩63,013 | ₩62,820 | ₩62,949 | +0.13% | 2.2만 |
|---|
| 2025.10.31 | ₩63,027 | ₩63,027 | ₩62,733 | ₩62,883 | -0.23% | 1.5만 |
|---|
| 2025.10.30 | ₩62,786 | ₩62,960 | ₩62,786 | ₩62,813 | +0.04% | 1.4만 |
|---|
| 2025.10.29 | ₩62,947 | ₩63,067 | ₩62,840 | ₩62,960 | +0.02% | 3.6만 |
|---|
| 2025.10.28 | ₩63,027 | ₩63,116 | ₩62,900 | ₩62,947 | -0.13% | 1.7만 |
|---|
| 2025.10.27 | ₩62,907 | ₩62,947 | ₩62,760 | ₩62,947 | +0.06% | 1.1만 |
|---|
| 2025.10.24 | ₩62,720 | ₩62,720 | ₩62,639 | ₩62,653 | -0.11% | 2만 |
|---|
| 2025.10.23 | ₩62,065 | ₩62,479 | ₩62,065 | ₩62,387 | +0.52% | 9.1천 |
|---|
| 2025.10.22 | ₩62,359 | ₩62,359 | ₩61,957 | ₩62,232 | -0.20% | 3.6만 |
|---|
| 2025.10.21 | ₩62,399 | ₩62,479 | ₩62,259 | ₩62,479 | +0.13% | 1.1만 |
|---|
| 2025.10.20 | ₩62,105 | ₩62,319 | ₩62,105 | ₩62,299 | +0.31% | 1.1만 |
|---|
| 2025.10.17 | ₩61,571 | ₩61,865 | ₩61,370 | ₩61,802 | +0.38% | 8.6천 |
|---|
| 2025.10.16 | ₩61,743 | ₩61,744 | ₩61,223 | ₩61,421 | -0.52% | 6.8천 |
|---|
| 2025.10.15 | ₩61,584 | ₩61,734 | ₩61,450 | ₩61,567 | -0.03% | 5.2천 |
|---|
| 2025.10.14 | ₩61,170 | ₩61,597 | ₩60,916 | ₩61,404 | +0.38% | 4.1천 |
|---|
| 2025.10.13 | ₩61,157 | ₩61,410 | ₩61,157 | ₩61,370 | +0.35% | 1.2만 |
|---|
| 2025.10.10 | ₩61,675 | ₩61,694 | ₩60,702 | ₩60,702 | -1.58% | 9.5천 |
|---|