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 | ₩60,065 | ₩60,138 | ₩60,038 | ₩60,092 | +0.04% | 5.4만 |
| 2026.10.08 | ₩59,998 | ₩60,049 | ₩59,918 | ₩60,025 | +0.04% | 1.8만 |
| 2026.10.07 | ₩60,025 | ₩60,026 | ₩59,925 | ₩60,012 | -0.02% | 9.8천 |
| 2026.10.06 | ₩59,878 | ₩60,025 | ₩59,878 | ₩60,025 | +0.25% | 3.6만 |
| 2026.10.05 | ₩59,745 | ₩59,905 | ₩59,745 | ₩59,905 | +0.27% | 1.3만 |
| 2026.10.02 | ₩59,865 | ₩59,865 | ₩59,718 | ₩59,718 | -0.25% | 7.1천 |
| 2026.10.01 | ₩60,759 | ₩60,826 | ₩60,559 | ₩60,786 | +0.04% | 1.8만 |
| 2026.09.30 | ₩60,665 | ₩60,892 | ₩60,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,585 |
| -0.13% |
| 7.9만 |
| 2026.09.29 | ₩60,719 | ₩60,746 | ₩60,612 | ₩60,612 | -0.18% | 12.4만 |
|---|
| 2026.09.28 | ₩60,972 | ₩60,972 | ₩60,705 | ₩60,759 | -0.35% | 3.1만 |
|---|
| 2026.09.25 | ₩60,748 | ₩60,852 | ₩60,679 | ₩60,834 | +0.14% | 1.3만 |
|---|
| 2026.09.24 | ₩60,479 | ₩60,772 | ₩60,479 | ₩60,739 | +0.43% | 2.8만 |
|---|
| 2026.09.23 | ₩60,812 | ₩60,812 | ₩60,652 | ₩60,685 | -0.21% | 2.3만 |
|---|
| 2026.09.22 | ₩60,705 | ₩60,879 | ₩60,705 | ₩60,807 | +0.17% | 3.3만 |
|---|
| 2026.09.21 | ₩60,585 | ₩60,759 | ₩60,585 | ₩60,705 | +0.20% | 1.2만 |
|---|
| 2026.09.18 | ₩60,385 | ₩60,465 | ₩60,305 | ₩60,460 | +0.12% | 1.5만 |
|---|
| 2026.09.17 | ₩60,172 | ₩60,479 | ₩60,118 | ₩60,252 | +0.13% | 3.3만 |
|---|
| 2026.09.16 | ₩60,052 | ₩60,198 | ₩59,384 | ₩59,745 | -0.51% | 2.5만 |
|---|
| 2026.09.15 | ₩60,132 | ₩60,132 | ₩59,851 | ₩59,905 | -0.38% | 4.3만 |
|---|
| 2026.09.14 | ₩60,172 | ₩60,385 | ₩60,012 | ₩60,145 | -0.04% | 3.2만 |
|---|
| 2026.09.11 | ₩60,359 | ₩60,585 | ₩60,359 | ₩60,559 | +0.33% | 3.7만 |
|---|
| 2026.09.10 | ₩60,052 | ₩60,052 | ₩59,905 | ₩60,038 | -0.02% | 5만 |
|---|
| 2026.09.09 | ₩60,545 | ₩60,545 | ₩60,158 | ₩60,345 | -0.33% | 10.1만 |
|---|
| 2026.09.08 | ₩60,652 | ₩60,772 | ₩60,395 | ₩60,559 | -0.15% | 11.8만 |
|---|
| 2026.09.04 | ₩60,719 | ₩60,826 | ₩60,639 | ₩60,786 | +0.11% | 6.8만 |
|---|
| 2026.09.03 | ₩60,652 | ₩61,026 | ₩60,549 | ₩61,026 | +0.62% | 7.7만 |
|---|
| 2026.09.02 | ₩60,078 | ₩60,439 | ₩60,078 | ₩60,405 | +0.54% | 1.6만 |
|---|
| 2026.09.01 | ₩60,946 | ₩60,946 | ₩60,452 | ₩60,485 | -0.76% | 3.5만 |
|---|
| 2026.08.31 | ₩60,746 | ₩60,892 | ₩60,719 | ₩60,812 | +0.11% | 1.5만 |
|---|
| 2026.08.28 | ₩60,852 | ₩61,146 | ₩60,852 | ₩60,914 | +0.10% | 1.7만 |
|---|
| 2026.08.27 | ₩60,665 | ₩60,986 | ₩60,665 | ₩60,932 | +0.44% | 3.3만 |
|---|
| 2026.08.26 | ₩60,625 | ₩60,719 | ₩60,559 | ₩60,719 | +0.15% | 4.5만 |
|---|
| 2026.08.25 | ₩60,652 | ₩60,679 | ₩60,483 | ₩60,679 | +0.04% | 1.9만 |
|---|
| 2026.08.24 | ₩60,572 | ₩60,599 | ₩60,408 | ₩60,559 | -0.02% | 5.4만 |
|---|
| 2026.08.21 | ₩60,465 | ₩60,712 | ₩60,465 | ₩60,559 | +0.15% | 2.8만 |
|---|
| 2026.08.20 | ₩60,559 | ₩60,692 | ₩60,399 | ₩60,425 | -0.22% | 8.4만 |
|---|
| 2026.08.19 | ₩60,545 | ₩60,545 | ₩60,385 | ₩60,399 | -0.24% | 8.8천 |
|---|
| 2026.08.18 | ₩60,318 | ₩60,439 | ₩60,305 | ₩60,332 | +0.02% | 11.3만 |
|---|
| 2026.08.17 | ₩60,359 | ₩60,492 | ₩60,359 | ₩60,412 | +0.09% | 2.2만 |
|---|
| 2026.08.14 | ₩60,318 | ₩60,505 | ₩60,318 | ₩60,505 | +0.31% | 4.4만 |
|---|
| 2026.08.13 | ₩60,212 | ₩60,392 | ₩60,212 | ₩60,345 | +0.22% | 8.2만 |
|---|
| 2026.08.12 | ₩60,278 | ₩60,369 | ₩60,238 | ₩60,265 | -0.02% | 5천 |
|---|
| 2026.08.11 | ₩60,185 | ₩60,318 | ₩60,172 | ₩60,318 | +0.22% | 8.8만 |
|---|
| 2026.08.10 | ₩60,145 | ₩60,305 | ₩60,145 | ₩60,238 | +0.16% | 2만 |
|---|
| 2026.08.07 | ₩60,212 | ₩60,272 | ₩60,132 | ₩60,185 | -0.04% | 4.8만 |
|---|
| 2026.08.06 | ₩60,145 | ₩60,185 | ₩60,032 | ₩60,065 | -0.13% | 1.3만 |
|---|
| 2026.08.05 | ₩59,985 | ₩60,318 | ₩59,985 | ₩60,318 | +0.56% | 2.7만 |
|---|
| 2026.08.04 | ₩59,878 | ₩60,052 | ₩59,745 | ₩59,998 | +0.20% | 2.1만 |
|---|
| 2026.08.03 | ₩59,891 | ₩60,318 | ₩59,865 | ₩60,318 | +0.71% | 15.3만 |
|---|
| 2026.07.31 | ₩59,398 | ₩59,905 | ₩59,031 | ₩59,705 | +0.52% | 7만 |
|---|
| 2026.07.30 | ₩58,877 | ₩59,358 | ₩58,877 | ₩59,318 | +0.75% | 7.1만 |
|---|
| 2026.07.29 | ₩59,091 | ₩59,318 | ₩58,343 | ₩58,424 | -1.13% | 1.3만 |
|---|
| 2026.07.28 | ₩59,117 | ₩59,278 | ₩58,837 | ₩59,158 | +0.07% | 9.1천 |
|---|
| 2026.07.27 | ₩59,264 | ₩59,318 | ₩58,811 | ₩58,957 | -0.52% | 3.3만 |
|---|
| 2026.07.24 | ₩59,024 | ₩59,278 | ₩58,837 | ₩59,024 | 0.00% | 2.5만 |
|---|
| 2026.07.23 | ₩59,077 | ₩59,111 | ₩58,717 | ₩58,957 | -0.20% | 2만 |
|---|
| 2026.07.22 | ₩59,504 | ₩59,565 | ₩59,418 | ₩59,531 | +0.04% | 1.2만 |
|---|
| 2026.07.21 | ₩59,304 | ₩59,544 | ₩59,278 | ₩59,544 | +0.41% | 5.7만 |
|---|
| 2026.07.20 | ₩59,478 | ₩59,478 | ₩59,112 | ₩59,171 | -0.52% | 4.7만 |
|---|
| 2026.07.17 | ₩58,931 | ₩59,611 | ₩58,919 | ₩59,104 | +0.29% | 2만 |
|---|
| 2026.07.16 | ₩59,531 | ₩59,731 | ₩59,411 | ₩59,518 | -0.02% | 6만 |
|---|
| 2026.07.15 | ₩59,651 | ₩59,798 | ₩59,411 | ₩59,771 | +0.20% | 8.8만 |
|---|
| 2026.07.14 | ₩59,678 | ₩59,678 | ₩59,344 | ₩59,598 | -0.13% | 3.1만 |
|---|
| 2026.07.13 | ₩59,531 | ₩59,551 | ₩59,238 | ₩59,344 | -0.31% | 1.5만 |
|---|
| 2026.07.10 | ₩59,451 | ₩59,638 | ₩59,171 | ₩59,611 | +0.27% | 10.5만 |
|---|
| 2026.07.09 | ₩59,144 | ₩59,464 | ₩59,037 | ₩59,464 | +0.54% | 6.8만 |
|---|
| 2026.07.08 | ₩58,917 | ₩59,077 | ₩58,624 | ₩59,037 | +0.20% | 3.7만 |
|---|
| 2026.07.07 | ₩59,144 | ₩59,238 | ₩58,997 | ₩59,117 | -0.05% | 2.3만 |
|---|
| 2026.07.06 | ₩59,238 | ₩59,384 | ₩59,024 | ₩59,331 | +0.16% | 4.4만 |
|---|
| 2026.07.02 | ₩59,091 | ₩59,238 | ₩58,597 | ₩58,931 | -0.27% | 5.5만 |
|---|
| 2026.07.01 | ₩59,478 | ₩59,678 | ₩59,291 | ₩59,531 | +0.09% | 3.2만 |
|---|
| 2026.06.30 | ₩59,124 | ₩59,544 | ₩59,103 | ₩59,518 | +0.67% | 6.2만 |
|---|
| 2026.06.29 | ₩58,917 | ₩59,198 | ₩58,570 | ₩59,198 | +0.48% | 7만 |
|---|
| 2026.06.26 | ₩58,103 | ₩59,211 | ₩58,103 | ₩59,211 | +1.91% | 19.6만 |
|---|
| 2026.06.25 | ₩58,771 | ₩58,824 | ₩58,384 | ₩58,584 | -0.32% | 11.4만 |
|---|
| 2026.06.24 | ₩58,664 | ₩58,883 | ₩58,397 | ₩58,597 | -0.11% | 11.1만 |
|---|
| 2026.06.23 | ₩58,170 | ₩58,864 | ₩58,170 | ₩58,570 | +0.69% | 6.8만 |
|---|
| 2026.06.22 | ₩59,371 | ₩59,458 | ₩59,051 | ₩59,304 | -0.11% | 9.1만 |
|---|
| 2026.06.18 | ₩59,117 | ₩59,291 | ₩59,025 | ₩59,291 | +0.29% | 3.3만 |
|---|
| 2026.06.17 | ₩59,198 | ₩59,371 | ₩58,730 | ₩58,837 | -0.61% | 16.4만 |
|---|
| 2026.06.16 | ₩59,304 | ₩59,438 | ₩59,211 | ₩59,304 | 0.00% | 9.2만 |
|---|
| 2026.06.15 | ₩59,304 | ₩59,398 | ₩59,211 | ₩59,384 | +0.14% | 14.9만 |
|---|
| 2026.06.12 | ₩58,717 | ₩58,811 | ₩58,357 | ₩58,811 | +0.16% | 10.1만 |
|---|
| 2026.06.11 | ₩57,690 | ₩58,544 | ₩57,556 | ₩58,437 | +1.30% | 7.1만 |
|---|
| 2026.06.10 | ₩58,130 | ₩58,317 | ₩57,543 | ₩57,556 | -0.99% | 7.3만 |
|---|
| 2026.06.09 | ₩58,744 | ₩58,744 | ₩57,396 | ₩58,343 | -0.68% | 8.6만 |
|---|
| 2026.06.08 | ₩58,664 | ₩58,690 | ₩58,404 | ₩58,464 | -0.34% | 4.5만 |
|---|
| 2026.06.05 | ₩59,064 | ₩59,064 | ₩58,162 | ₩58,273 | -1.34% | 8.4만 |
|---|
| 2026.06.04 | ₩58,797 | ₩59,291 | ₩58,797 | ₩59,198 | +0.68% | 2.6만 |
|---|
| 2026.06.03 | ₩59,144 | ₩59,144 | ₩58,984 | ₩59,037 | -0.18% | 3.1만 |
|---|
| 2026.06.02 | ₩58,904 | ₩59,144 | ₩58,904 | ₩59,051 | +0.25% | 7만 |
|---|
| 2026.06.01 | ₩60,585 | ₩60,612 | ₩59,491 | ₩60,198 | -0.64% | 4.5만 |
|---|
| 2026.05.29 | ₩59,958 | ₩60,132 | ₩59,718 | ₩60,078 | +0.20% | 5.4만 |
|---|
| 2026.05.28 | ₩59,771 | ₩60,025 | ₩59,771 | ₩59,998 | +0.38% | 1.7만 |
|---|
| 2026.05.27 | ₩59,851 | ₩59,851 | ₩59,738 | ₩59,838 | -0.02% | 1.5만 |
|---|
| 2026.05.26 | ₩59,785 | ₩59,811 | ₩59,673 | ₩59,771 | -0.02% | 1.7만 |
|---|
| 2026.05.22 | ₩59,518 | ₩59,651 | ₩59,478 | ₩59,571 | +0.09% | 10.5만 |
|---|
| 2026.05.21 | ₩59,104 | ₩59,484 | ₩59,011 | ₩59,398 | +0.50% | 1.6만 |
|---|
| 2026.05.20 | ₩59,024 | ₩59,278 | ₩58,891 | ₩59,278 | +0.43% | 4.8만 |
|---|
| 2026.05.19 | ₩58,784 | ₩59,104 | ₩58,784 | ₩58,944 | +0.27% | 9.7만 |
|---|
| 2026.05.18 | ₩59,144 | ₩59,198 | ₩58,851 | ₩59,104 | -0.07% | 3.6만 |
|---|
| 2026.05.15 | ₩59,037 | ₩59,198 | ₩58,971 | ₩58,997 | -0.07% | 9.6만 |
|---|
| 2026.05.14 | ₩59,344 | ₩59,531 | ₩59,294 | ₩59,398 | +0.09% | 1.4만 |
|---|
| 2026.05.13 | ₩59,424 | ₩59,424 | ₩59,278 | ₩59,398 | -0.04% | 5.1만 |
|---|
| 2026.05.12 | ₩59,384 | ₩59,424 | ₩59,270 | ₩59,424 | +0.07% | 5.2만 |
|---|
| 2026.05.11 | ₩59,358 | ₩59,444 | ₩59,262 | ₩59,398 | +0.07% | 4.6만 |
|---|
| 2026.05.08 | ₩59,358 | ₩59,388 | ₩59,238 | ₩59,384 | +0.04% | 3.8만 |
|---|
| 2026.05.07 | ₩59,184 | ₩59,304 | ₩59,171 | ₩59,304 | +0.20% | 8만 |
|---|
| 2026.05.06 | ₩59,144 | ₩59,251 | ₩59,144 | ₩59,176 | +0.05% | 3만 |
|---|
| 2026.05.05 | ₩59,238 | ₩59,238 | ₩59,051 | ₩59,139 | -0.17% | 3.8만 |
|---|
| 2026.05.04 | ₩59,024 | ₩59,143 | ₩58,864 | ₩59,024 | 0.00% | 7.8만 |
|---|
| 2026.05.01 | ₩59,891 | ₩59,905 | ₩59,785 | ₩59,878 | -0.02% | 5.2만 |
|---|
| 2026.04.30 | ₩59,518 | ₩59,825 | ₩59,518 | ₩59,731 | +0.36% | 5.4만 |
|---|
| 2026.04.29 | ₩59,518 | ₩59,571 | ₩59,344 | ₩59,504 | -0.02% | 6.1만 |
|---|
| 2026.04.28 | ₩59,384 | ₩59,478 | ₩59,304 | ₩59,446 | +0.10% | 2.9만 |
|---|
| 2026.04.27 | ₩59,504 | ₩59,544 | ₩59,371 | ₩59,544 | +0.07% | 2.7만 |
|---|
| 2026.04.24 | ₩59,184 | ₩59,578 | ₩59,184 | ₩59,451 | +0.45% | 3.4만 |
|---|
| 2026.04.23 | ₩59,304 | ₩59,371 | ₩58,984 | ₩59,184 | -0.20% | 2.4만 |
|---|
| 2026.04.22 | ₩59,291 | ₩59,344 | ₩59,117 | ₩59,331 | +0.07% | 3.3만 |
|---|
| 2026.04.21 | ₩59,158 | ₩59,264 | ₩58,931 | ₩58,997 | -0.27% | 4.7만 |
|---|
| 2026.04.20 | ₩59,251 | ₩59,251 | ₩59,037 | ₩59,224 | -0.05% | 6.8만 |
|---|
| 2026.04.17 | ₩59,117 | ₩59,338 | ₩59,024 | ₩59,304 | +0.32% | 5.4만 |
|---|
| 2026.04.16 | ₩58,877 | ₩58,991 | ₩58,877 | ₩58,957 | +0.14% | 1.4만 |
|---|
| 2026.04.15 | ₩58,971 | ₩59,011 | ₩58,824 | ₩58,957 | -0.02% | 5.7만 |
|---|
| 2026.04.14 | ₩58,944 | ₩58,944 | ₩58,864 | ₩58,931 | -0.02% | 5.7만 |
|---|
| 2026.04.13 | ₩58,757 | ₩58,937 | ₩58,741 | ₩58,864 | +0.18% | 2.4만 |
|---|
| 2026.04.10 | ₩58,769 | ₩58,797 | ₩58,677 | ₩58,709 | -0.10% | 6.7천 |
|---|
| 2026.04.09 | ₩58,530 | ₩58,744 | ₩58,518 | ₩58,624 | +0.16% | 8천 |
|---|
| 2026.04.08 | ₩58,664 | ₩58,664 | ₩58,357 | ₩58,424 | -0.41% | 2.3만 |
|---|
| 2026.04.07 | ₩57,636 | ₩57,836 | ₩57,243 | ₩57,703 | +0.12% | 4만 |
|---|
| 2026.04.06 | ₩57,423 | ₩57,770 | ₩57,423 | ₩57,770 | +0.60% | 2.2만 |
|---|
| 2026.04.02 | ₩56,902 | ₩57,790 | ₩56,836 | ₩57,583 | +1.20% | 10.4만 |
|---|
| 2026.04.01 | ₩58,530 | ₩58,718 | ₩58,384 | ₩58,610 | +0.14% | 4.4만 |
|---|
| 2026.03.31 | ₩57,436 | ₩58,263 | ₩57,404 | ₩58,263 | +1.44% | 3.2만 |
|---|
| 2026.03.30 | ₩57,116 | ₩57,196 | ₩56,715 | ₩56,849 | -0.47% | 2.8만 |
|---|
| 2026.03.27 | ₩57,436 | ₩57,436 | ₩56,876 | ₩56,929 | -0.88% | 2.5만 |
|---|
| 2026.03.26 | ₩58,090 | ₩58,237 | ₩57,650 | ₩57,796 | -0.51% | 3.8만 |
|---|
| 2026.03.25 | ₩58,450 | ₩58,504 | ₩58,337 | ₩58,370 | -0.14% | 2만 |
|---|
| 2026.03.24 | ₩57,943 | ₩58,263 | ₩57,890 | ₩58,143 | +0.35% | 1.5만 |
|---|
| 2026.03.23 | ₩58,343 | ₩58,590 | ₩58,177 | ₩58,277 | -0.11% | 3.1만 |
|---|
| 2026.03.20 | ₩58,157 | ₩58,157 | ₩57,576 | ₩57,730 | -0.73% | 4.5만 |
|---|
| 2026.03.19 | ₩57,916 | ₩58,357 | ₩57,863 | ₩58,223 | +0.53% | 3.9만 |
|---|
| 2026.03.18 | ₩59,104 | ₩59,144 | ₩58,464 | ₩58,464 | -1.08% | 4.1만 |
|---|
| 2026.03.17 | ₩59,424 | ₩59,598 | ₩59,251 | ₩59,344 | -0.13% | 16만 |
|---|
| 2026.03.16 | ₩58,917 | ₩59,264 | ₩58,917 | ₩59,131 | +0.36% | 5.8만 |
|---|
| 2026.03.13 | ₩59,171 | ₩59,291 | ₩58,410 | ₩58,517 | -1.11% | 2.6만 |
|---|
| 2026.03.12 | ₩59,091 | ₩59,211 | ₩58,744 | ₩58,851 | -0.41% | 2.1만 |
|---|
| 2026.03.11 | ₩59,743 | ₩59,743 | ₩59,384 | ₩59,651 | -0.15% | 8.3천 |
|---|
| 2026.03.10 | ₩59,705 | ₩60,072 | ₩59,496 | ₩59,546 | -0.27% | 5.9만 |
|---|
| 2026.03.09 | ₩58,824 | ₩60,052 | ₩58,464 | ₩59,598 | +1.32% | 10.6만 |
|---|
| 2026.03.06 | ₩59,304 | ₩59,403 | ₩58,997 | ₩59,184 | -0.20% | 2.8만 |
|---|
| 2026.03.05 | ₩59,945 | ₩60,025 | ₩59,438 | ₩59,878 | -0.11% | 1.9만 |
|---|
| 2026.03.04 | ₩59,774 | ₩60,172 | ₩59,753 | ₩60,074 | +0.50% | 1.7만 |
|---|
| 2026.03.03 | ₩59,398 | ₩60,332 | ₩59,011 | ₩59,638 | +0.40% | 13.1만 |
|---|
| 2026.03.02 | ₩60,359 | ₩60,931 | ₩60,345 | ₩60,799 | +0.73% | 1.8만 |
|---|
| 2026.02.27 | ₩60,552 | ₩60,786 | ₩60,505 | ₩60,713 | +0.27% | 1.3만 |
|---|
| 2026.02.26 | ₩61,012 | ₩61,079 | ₩60,652 | ₩60,812 | -0.33% | 1.4만 |
|---|
| 2026.02.25 | ₩60,772 | ₩61,092 | ₩60,772 | ₩61,092 | +0.53% | 8.4천 |
|---|
| 2026.02.24 | ₩60,412 | ₩60,786 | ₩60,412 | ₩60,746 | +0.55% | 9.5천 |
|---|
| 2026.02.23 | ₩60,599 | ₩60,665 | ₩60,212 | ₩60,412 | -0.31% | 2.3만 |
|---|
| 2026.02.20 | ₩60,385 | ₩60,759 | ₩60,385 | ₩60,652 | +0.44% | 5.3천 |
|---|
| 2026.02.19 | ₩60,492 | ₩60,545 | ₩60,252 | ₩60,532 | +0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩60,345 | ₩60,879 | ₩60,345 | ₩60,639 | +0.49% | 3만 |
|---|
| 2026.02.17 | ₩59,945 | ₩60,439 | ₩59,825 | ₩60,252 | +0.51% | 6.4만 |
|---|
| 2026.02.13 | ₩60,172 | ₩60,519 | ₩59,879 | ₩60,265 | +0.16% | 6.3만 |
|---|
| 2026.02.12 | ₩61,026 | ₩61,059 | ₩60,078 | ₩60,172 | -1.40% | 4.6만 |
|---|
| 2026.02.11 | ₩61,186 | ₩61,186 | ₩60,692 | ₩60,919 | -0.44% | 1.4만 |
|---|
| 2026.02.10 | ₩61,039 | ₩61,039 | ₩60,786 | ₩60,892 | -0.24% | 3.5만 |
|---|
| 2026.02.09 | ₩60,692 | ₩60,986 | ₩60,625 | ₩60,946 | +0.42% | 8.1천 |
|---|
| 2026.02.06 | ₩60,359 | ₩60,786 | ₩60,238 | ₩60,679 | +0.53% | 2.3만 |
|---|
| 2026.02.05 | ₩59,918 | ₩60,052 | ₩59,491 | ₩59,731 | -0.31% | 3.8만 |
|---|
| 2026.02.04 | ₩60,439 | ₩60,599 | ₩59,958 | ₩60,225 | -0.35% | 4.1만 |
|---|
| 2026.02.03 | ₩60,772 | ₩60,919 | ₩60,132 | ₩60,487 | -0.47% | 4.4만 |
|---|
| 2026.02.02 | ₩61,319 | ₩61,665 | ₩61,319 | ₩61,613 | +0.48% | 2.4만 |
|---|
| 2026.01.30 | ₩61,373 | ₩61,386 | ₩61,052 | ₩61,239 | -0.22% | 1.7만 |
|---|
| 2026.01.29 | ₩61,573 | ₩61,586 | ₩61,006 | ₩61,386 | -0.30% | 1.6만 |
|---|
| 2026.01.28 | ₩61,520 | ₩61,746 | ₩61,426 | ₩61,546 | +0.04% | 3.8만 |
|---|
| 2026.01.27 | ₩61,426 | ₩61,520 | ₩61,357 | ₩61,506 | +0.13% | 8.7천 |
|---|
| 2026.01.26 | ₩61,239 | ₩61,479 | ₩61,159 | ₩61,453 | +0.35% | 7.3만 |
|---|
| 2026.01.23 | ₩61,052 | ₩61,226 | ₩61,039 | ₩61,159 | +0.17% | 1.8만 |
|---|
| 2026.01.22 | ₩61,186 | ₩61,213 | ₩60,970 | ₩61,119 | -0.11% | 1.3만 |
|---|
| 2026.01.21 | ₩60,425 | ₩60,959 | ₩60,385 | ₩60,822 | +0.66% | 2.7만 |
|---|
| 2026.01.20 | ₩60,585 | ₩60,932 | ₩60,229 | ₩60,332 | -0.42% | 7.2만 |
|---|
| 2026.01.16 | ₩61,173 | ₩61,253 | ₩61,052 | ₩61,253 | +0.13% | 5.6만 |
|---|
| 2026.01.15 | ₩61,186 | ₩61,186 | ₩61,092 | ₩61,092 | -0.15% | 5.3만 |
|---|
| 2026.01.14 | ₩61,127 | ₩61,199 | ₩61,026 | ₩61,199 | +0.12% | 4.6만 |
|---|
| 2026.01.13 | ₩61,159 | ₩61,159 | ₩61,092 | ₩61,092 | -0.11% | 7.7만 |
|---|
| 2026.01.12 | ₩60,999 | ₩61,159 | ₩60,999 | ₩61,159 | +0.26% | 1.8만 |
|---|
| 2026.01.09 | ₩61,133 | ₩61,146 | ₩60,866 | ₩61,146 | +0.02% | 2.2만 |
|---|
| 2026.01.08 | ₩61,052 | ₩61,052 | ₩60,919 | ₩61,039 | -0.02% | 3만 |
|---|
| 2026.01.07 | ₩61,052 | ₩61,079 | ₩60,990 | ₩61,079 | +0.04% | 5만 |
|---|
| 2026.01.06 | ₩60,946 | ₩61,052 | ₩60,919 | ₩61,052 | +0.18% | 4.2만 |
|---|
| 2026.01.05 | ₩60,879 | ₩60,972 | ₩60,824 | ₩60,902 | +0.04% | 9.4만 |
|---|
| 2026.01.02 | ₩60,812 | ₩60,918 | ₩60,719 | ₩60,786 | -0.04% | 2.1만 |
|---|
| 2025.12.31 | ₩60,746 | ₩60,812 | ₩60,743 | ₩60,759 | +0.02% | 7.3천 |
|---|
| 2025.12.30 | ₩60,746 | ₩60,830 | ₩60,718 | ₩60,812 | +0.11% | 2.5만 |
|---|
| 2025.12.29 | ₩60,746 | ₩60,826 | ₩60,692 | ₩60,750 | +0.01% | 2.3만 |
|---|
| 2025.12.26 | ₩60,812 | ₩60,866 | ₩60,719 | ₩60,786 | -0.04% | 1.2만 |
|---|
| 2025.12.24 | ₩60,719 | ₩60,812 | ₩60,719 | ₩60,812 | +0.15% | 2.8만 |
|---|
| 2025.12.23 | ₩60,665 | ₩60,786 | ₩60,572 | ₩60,719 | +0.09% | 3만 |
|---|
| 2025.12.22 | ₩61,306 | ₩61,720 | ₩61,306 | ₩61,506 | +0.33% | 4.7만 |
|---|
| 2025.12.19 | ₩60,892 | ₩61,319 | ₩60,892 | ₩61,319 | +0.70% | 4.5만 |
|---|
| 2025.12.18 | ₩61,039 | ₩61,039 | ₩60,866 | ₩60,986 | -0.09% | 1.5만 |
|---|
| 2025.12.17 | ₩61,026 | ₩61,039 | ₩60,799 | ₩60,852 | -0.28% | 4.3만 |
|---|
| 2025.12.16 | ₩60,940 | ₩61,092 | ₩60,847 | ₩60,999 | +0.10% | 2.6만 |
|---|
| 2025.12.15 | ₩60,946 | ₩60,959 | ₩60,892 | ₩60,919 | -0.04% | 2.1만 |
|---|
| 2025.12.12 | ₩60,959 | ₩60,986 | ₩60,719 | ₩60,946 | -0.02% | 2.6만 |
|---|
| 2025.12.11 | ₩60,799 | ₩60,986 | ₩60,799 | ₩60,959 | +0.26% | 1.6만 |
|---|
| 2025.12.10 | ₩60,786 | ₩60,906 | ₩60,708 | ₩60,759 | -0.04% | 2.2만 |
|---|
| 2025.12.09 | ₩60,799 | ₩60,806 | ₩60,719 | ₩60,772 | -0.04% | 1.3만 |
|---|
| 2025.12.08 | ₩60,866 | ₩60,866 | ₩60,679 | ₩60,759 | -0.18% | 3만 |
|---|
| 2025.12.05 | ₩60,759 | ₩60,986 | ₩60,705 | ₩60,759 | 0.00% | 2.5만 |
|---|
| 2025.12.04 | ₩60,732 | ₩60,746 | ₩60,612 | ₩60,719 | -0.02% | 2만 |
|---|
| 2025.12.03 | ₩60,572 | ₩60,786 | ₩60,407 | ₩60,639 | +0.11% | 1.3만 |
|---|
| 2025.12.02 | ₩60,585 | ₩60,599 | ₩60,425 | ₩60,559 | -0.04% | 2.5만 |
|---|
| 2025.12.01 | ₩62,334 | ₩62,454 | ₩62,280 | ₩62,360 | +0.04% | 4.2만 |
|---|
| 2025.11.28 | ₩62,267 | ₩62,414 | ₩62,200 | ₩62,406 | +0.22% | 1.8만 |
|---|
| 2025.11.26 | ₩62,093 | ₩62,307 | ₩62,093 | ₩62,200 | +0.17% | 2만 |
|---|
| 2025.11.25 | ₩61,726 | ₩62,147 | ₩61,600 | ₩62,080 | +0.57% | 3.7만 |
|---|
| 2025.11.24 | ₩61,239 | ₩61,746 | ₩61,239 | ₩61,746 | +0.83% | 1.4만 |
|---|
| 2025.11.21 | ₩60,879 | ₩61,239 | ₩60,567 | ₩61,092 | +0.35% | 1.7만 |
|---|
| 2025.11.20 | ₩62,093 | ₩62,253 | ₩60,692 | ₩60,692 | -2.26% | 1.6만 |
|---|
| 2025.11.19 | ₩61,346 | ₩61,733 | ₩61,219 | ₩61,493 | +0.24% | 5.4만 |
|---|
| 2025.11.18 | ₩61,426 | ₩61,462 | ₩60,812 | ₩61,255 | -0.28% | 1.4만 |
|---|
| 2025.11.17 | ₩61,857 | ₩61,933 | ₩61,386 | ₩61,513 | -0.56% | 5.5천 |
|---|
| 2025.11.14 | ₩61,241 | ₩61,940 | ₩61,213 | ₩61,933 | +1.13% | 2.7만 |
|---|
| 2025.11.13 | ₩62,200 | ₩62,200 | ₩61,720 | ₩61,774 | -0.68% | 7천 |
|---|
| 2025.11.12 | ₩62,192 | ₩62,227 | ₩62,093 | ₩62,213 | +0.03% | 4만 |
|---|
| 2025.11.11 | ₩62,088 | ₩62,177 | ₩62,067 | ₩62,156 | +0.11% | 3.7천 |
|---|
| 2025.11.10 | ₩61,999 | ₩62,107 | ₩61,864 | ₩62,061 | +0.10% | 8.3만 |
|---|
| 2025.11.07 | ₩61,479 | ₩61,598 | ₩61,026 | ₩61,598 | +0.19% | 1.4만 |
|---|
| 2025.11.06 | ₩61,706 | ₩61,733 | ₩61,411 | ₩61,520 | -0.30% | 1.2만 |
|---|
| 2025.11.05 | ₩61,546 | ₩61,920 | ₩61,546 | ₩61,816 | +0.44% | 6.3천 |
|---|
| 2025.11.04 | ₩61,746 | ₩61,800 | ₩61,600 | ₩61,733 | -0.02% | 2.2만 |
|---|
| 2025.11.03 | ₩62,801 | ₩62,947 | ₩62,754 | ₩62,883 | +0.13% | 2.2만 |
|---|
| 2025.10.31 | ₩62,961 | ₩62,961 | ₩62,667 | ₩62,817 | -0.23% | 1.5만 |
|---|
| 2025.10.30 | ₩62,721 | ₩62,894 | ₩62,721 | ₩62,747 | +0.04% | 1.4만 |
|---|
| 2025.10.29 | ₩62,881 | ₩63,001 | ₩62,774 | ₩62,894 | +0.02% | 3.6만 |
|---|
| 2025.10.28 | ₩62,961 | ₩63,050 | ₩62,834 | ₩62,881 | -0.13% | 1.7만 |
|---|
| 2025.10.27 | ₩62,841 | ₩62,881 | ₩62,694 | ₩62,881 | +0.06% | 1.1만 |
|---|
| 2025.10.24 | ₩62,654 | ₩62,654 | ₩62,574 | ₩62,587 | -0.11% | 2만 |
|---|
| 2025.10.23 | ₩62,000 | ₩62,414 | ₩62,000 | ₩62,322 | +0.52% | 9.1천 |
|---|
| 2025.10.22 | ₩62,294 | ₩62,294 | ₩61,892 | ₩62,167 | -0.20% | 3.6만 |
|---|
| 2025.10.21 | ₩62,334 | ₩62,414 | ₩62,193 | ₩62,414 | +0.13% | 1.1만 |
|---|
| 2025.10.20 | ₩62,040 | ₩62,253 | ₩62,040 | ₩62,233 | +0.31% | 1.1만 |
|---|
| 2025.10.17 | ₩61,506 | ₩61,800 | ₩61,306 | ₩61,737 | +0.38% | 8.6천 |
|---|
| 2025.10.16 | ₩61,678 | ₩61,680 | ₩61,159 | ₩61,357 | -0.52% | 6.8천 |
|---|
| 2025.10.15 | ₩61,520 | ₩61,669 | ₩61,386 | ₩61,502 | -0.03% | 5.2천 |
|---|
| 2025.10.14 | ₩61,106 | ₩61,533 | ₩60,852 | ₩61,339 | +0.38% | 4.1천 |
|---|
| 2025.10.13 | ₩61,092 | ₩61,346 | ₩61,092 | ₩61,306 | +0.35% | 1.2만 |
|---|
| 2025.10.10 | ₩61,610 | ₩61,629 | ₩60,639 | ₩60,639 | -1.58% | 9.5천 |
|---|