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 | ₩60,090 | ₩60,163 | ₩60,063 | ₩60,116 | +0.04% | 5.4만 |
| 2026.10.08 | ₩60,023 | ₩60,074 | ₩59,943 | ₩60,050 | +0.04% | 1.8만 |
| 2026.10.07 | ₩60,050 | ₩60,051 | ₩59,950 | ₩60,036 | -0.02% | 9.8천 |
| 2026.10.06 | ₩59,903 | ₩60,050 | ₩59,903 | ₩60,050 | +0.25% | 3.6만 |
| 2026.10.05 | ₩59,769 | ₩59,929 | ₩59,769 | ₩59,929 | +0.27% | 1.3만 |
| 2026.10.02 | ₩59,889 | ₩59,889 | ₩59,743 | ₩59,743 | -0.25% | 7.1천 |
| 2026.10.01 | ₩60,784 | ₩60,851 | ₩60,584 | ₩60,811 | +0.04% | 1.8만 |
| 2026.09.30 | ₩60,690 | ₩60,917 | ₩60,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,610 |
| -0.13% |
| 7.9만 |
| 2026.09.29 | ₩60,744 | ₩60,771 | ₩60,637 | ₩60,637 | -0.18% | 12.4만 |
|---|
| 2026.09.28 | ₩60,998 | ₩60,998 | ₩60,731 | ₩60,784 | -0.35% | 3.1만 |
|---|
| 2026.09.25 | ₩60,773 | ₩60,877 | ₩60,704 | ₩60,859 | +0.14% | 1.3만 |
|---|
| 2026.09.24 | ₩60,504 | ₩60,797 | ₩60,504 | ₩60,764 | +0.43% | 2.8만 |
|---|
| 2026.09.23 | ₩60,837 | ₩60,837 | ₩60,677 | ₩60,710 | -0.21% | 2.3만 |
|---|
| 2026.09.22 | ₩60,731 | ₩60,904 | ₩60,731 | ₩60,832 | +0.17% | 3.3만 |
|---|
| 2026.09.21 | ₩60,610 | ₩60,784 | ₩60,610 | ₩60,731 | +0.20% | 1.2만 |
|---|
| 2026.09.18 | ₩60,410 | ₩60,490 | ₩60,330 | ₩60,485 | +0.12% | 1.5만 |
|---|
| 2026.09.17 | ₩60,197 | ₩60,504 | ₩60,143 | ₩60,277 | +0.13% | 3.3만 |
|---|
| 2026.09.16 | ₩60,076 | ₩60,223 | ₩59,409 | ₩59,769 | -0.51% | 2.5만 |
|---|
| 2026.09.15 | ₩60,156 | ₩60,156 | ₩59,876 | ₩59,929 | -0.38% | 4.3만 |
|---|
| 2026.09.14 | ₩60,197 | ₩60,410 | ₩60,036 | ₩60,170 | -0.04% | 3.2만 |
|---|
| 2026.09.11 | ₩60,383 | ₩60,610 | ₩60,383 | ₩60,584 | +0.33% | 3.7만 |
|---|
| 2026.09.10 | ₩60,076 | ₩60,076 | ₩59,929 | ₩60,063 | -0.02% | 5만 |
|---|
| 2026.09.09 | ₩60,570 | ₩60,570 | ₩60,183 | ₩60,370 | -0.33% | 10.1만 |
|---|
| 2026.09.08 | ₩60,677 | ₩60,797 | ₩60,419 | ₩60,584 | -0.15% | 11.8만 |
|---|
| 2026.09.04 | ₩60,744 | ₩60,851 | ₩60,664 | ₩60,811 | +0.11% | 6.8만 |
|---|
| 2026.09.03 | ₩60,677 | ₩61,051 | ₩60,574 | ₩61,051 | +0.62% | 7.7만 |
|---|
| 2026.09.02 | ₩60,103 | ₩60,464 | ₩60,103 | ₩60,430 | +0.54% | 1.6만 |
|---|
| 2026.09.01 | ₩60,971 | ₩60,971 | ₩60,477 | ₩60,510 | -0.76% | 3.5만 |
|---|
| 2026.08.31 | ₩60,771 | ₩60,917 | ₩60,744 | ₩60,837 | +0.11% | 1.5만 |
|---|
| 2026.08.28 | ₩60,877 | ₩61,171 | ₩60,877 | ₩60,939 | +0.10% | 1.7만 |
|---|
| 2026.08.27 | ₩60,690 | ₩61,011 | ₩60,690 | ₩60,957 | +0.44% | 3.3만 |
|---|
| 2026.08.26 | ₩60,650 | ₩60,744 | ₩60,584 | ₩60,744 | +0.15% | 4.5만 |
|---|
| 2026.08.25 | ₩60,677 | ₩60,704 | ₩60,508 | ₩60,704 | +0.04% | 1.9만 |
|---|
| 2026.08.24 | ₩60,597 | ₩60,624 | ₩60,433 | ₩60,584 | -0.02% | 5.4만 |
|---|
| 2026.08.21 | ₩60,490 | ₩60,737 | ₩60,490 | ₩60,584 | +0.15% | 2.8만 |
|---|
| 2026.08.20 | ₩60,584 | ₩60,717 | ₩60,423 | ₩60,450 | -0.22% | 8.4만 |
|---|
| 2026.08.19 | ₩60,570 | ₩60,570 | ₩60,410 | ₩60,423 | -0.24% | 8.8천 |
|---|
| 2026.08.18 | ₩60,343 | ₩60,464 | ₩60,330 | ₩60,357 | +0.02% | 11.3만 |
|---|
| 2026.08.17 | ₩60,383 | ₩60,517 | ₩60,383 | ₩60,437 | +0.09% | 2.2만 |
|---|
| 2026.08.14 | ₩60,343 | ₩60,530 | ₩60,343 | ₩60,530 | +0.31% | 4.4만 |
|---|
| 2026.08.13 | ₩60,237 | ₩60,417 | ₩60,237 | ₩60,370 | +0.22% | 8.2만 |
|---|
| 2026.08.12 | ₩60,303 | ₩60,394 | ₩60,263 | ₩60,290 | -0.02% | 5천 |
|---|
| 2026.08.11 | ₩60,210 | ₩60,343 | ₩60,197 | ₩60,343 | +0.22% | 8.8만 |
|---|
| 2026.08.10 | ₩60,170 | ₩60,330 | ₩60,170 | ₩60,263 | +0.16% | 2만 |
|---|
| 2026.08.07 | ₩60,237 | ₩60,297 | ₩60,156 | ₩60,210 | -0.04% | 4.8만 |
|---|
| 2026.08.06 | ₩60,170 | ₩60,210 | ₩60,056 | ₩60,090 | -0.13% | 1.3만 |
|---|
| 2026.08.05 | ₩60,010 | ₩60,343 | ₩60,010 | ₩60,343 | +0.56% | 2.7만 |
|---|
| 2026.08.04 | ₩59,903 | ₩60,076 | ₩59,769 | ₩60,023 | +0.20% | 2.1만 |
|---|
| 2026.08.03 | ₩59,916 | ₩60,343 | ₩59,889 | ₩60,343 | +0.71% | 15.3만 |
|---|
| 2026.07.31 | ₩59,422 | ₩59,929 | ₩59,055 | ₩59,729 | +0.52% | 7만 |
|---|
| 2026.07.30 | ₩58,902 | ₩59,382 | ₩58,902 | ₩59,342 | +0.75% | 7.1만 |
|---|
| 2026.07.29 | ₩59,115 | ₩59,342 | ₩58,368 | ₩58,448 | -1.13% | 1.3만 |
|---|
| 2026.07.28 | ₩59,142 | ₩59,302 | ₩58,861 | ₩59,182 | +0.07% | 9.1천 |
|---|
| 2026.07.27 | ₩59,289 | ₩59,342 | ₩58,835 | ₩58,982 | -0.52% | 3.3만 |
|---|
| 2026.07.24 | ₩59,048 | ₩59,302 | ₩58,861 | ₩59,048 | 0.00% | 2.5만 |
|---|
| 2026.07.23 | ₩59,102 | ₩59,135 | ₩58,741 | ₩58,982 | -0.20% | 2만 |
|---|
| 2026.07.22 | ₩59,529 | ₩59,589 | ₩59,442 | ₩59,556 | +0.04% | 1.2만 |
|---|
| 2026.07.21 | ₩59,329 | ₩59,569 | ₩59,302 | ₩59,569 | +0.41% | 5.7만 |
|---|
| 2026.07.20 | ₩59,502 | ₩59,502 | ₩59,136 | ₩59,195 | -0.52% | 4.7만 |
|---|
| 2026.07.17 | ₩58,955 | ₩59,636 | ₩58,943 | ₩59,128 | +0.29% | 2만 |
|---|
| 2026.07.16 | ₩59,556 | ₩59,756 | ₩59,436 | ₩59,542 | -0.02% | 6만 |
|---|
| 2026.07.15 | ₩59,676 | ₩59,823 | ₩59,436 | ₩59,796 | +0.20% | 8.8만 |
|---|
| 2026.07.14 | ₩59,703 | ₩59,703 | ₩59,369 | ₩59,622 | -0.13% | 3.1만 |
|---|
| 2026.07.13 | ₩59,556 | ₩59,576 | ₩59,262 | ₩59,369 | -0.31% | 1.5만 |
|---|
| 2026.07.10 | ₩59,476 | ₩59,662 | ₩59,195 | ₩59,636 | +0.27% | 10.5만 |
|---|
| 2026.07.09 | ₩59,169 | ₩59,489 | ₩59,062 | ₩59,489 | +0.54% | 6.8만 |
|---|
| 2026.07.08 | ₩58,942 | ₩59,102 | ₩58,648 | ₩59,062 | +0.20% | 3.7만 |
|---|
| 2026.07.07 | ₩59,169 | ₩59,262 | ₩59,022 | ₩59,142 | -0.05% | 2.3만 |
|---|
| 2026.07.06 | ₩59,262 | ₩59,409 | ₩59,048 | ₩59,355 | +0.16% | 4.4만 |
|---|
| 2026.07.02 | ₩59,115 | ₩59,262 | ₩58,621 | ₩58,955 | -0.27% | 5.5만 |
|---|
| 2026.07.01 | ₩59,502 | ₩59,703 | ₩59,315 | ₩59,556 | +0.09% | 3.2만 |
|---|
| 2026.06.30 | ₩59,149 | ₩59,569 | ₩59,127 | ₩59,542 | +0.67% | 6.2만 |
|---|
| 2026.06.29 | ₩58,942 | ₩59,222 | ₩58,594 | ₩59,222 | +0.48% | 7만 |
|---|
| 2026.06.26 | ₩58,127 | ₩59,235 | ₩58,127 | ₩59,235 | +1.91% | 19.6만 |
|---|
| 2026.06.25 | ₩58,795 | ₩58,848 | ₩58,408 | ₩58,608 | -0.32% | 11.4만 |
|---|
| 2026.06.24 | ₩58,688 | ₩58,907 | ₩58,421 | ₩58,621 | -0.11% | 11.1만 |
|---|
| 2026.06.23 | ₩58,194 | ₩58,888 | ₩58,194 | ₩58,594 | +0.69% | 6.8만 |
|---|
| 2026.06.22 | ₩59,395 | ₩59,482 | ₩59,075 | ₩59,329 | -0.11% | 9.1만 |
|---|
| 2026.06.18 | ₩59,142 | ₩59,315 | ₩59,050 | ₩59,315 | +0.29% | 3.3만 |
|---|
| 2026.06.17 | ₩59,222 | ₩59,395 | ₩58,755 | ₩58,861 | -0.61% | 16.4만 |
|---|
| 2026.06.16 | ₩59,329 | ₩59,462 | ₩59,235 | ₩59,329 | 0.00% | 9.2만 |
|---|
| 2026.06.15 | ₩59,329 | ₩59,422 | ₩59,235 | ₩59,409 | +0.14% | 14.9만 |
|---|
| 2026.06.12 | ₩58,741 | ₩58,835 | ₩58,381 | ₩58,835 | +0.16% | 10.1만 |
|---|
| 2026.06.11 | ₩57,713 | ₩58,568 | ₩57,580 | ₩58,461 | +1.30% | 7.1만 |
|---|
| 2026.06.10 | ₩58,154 | ₩58,341 | ₩57,566 | ₩57,580 | -0.99% | 7.3만 |
|---|
| 2026.06.09 | ₩58,768 | ₩58,768 | ₩57,420 | ₩58,368 | -0.68% | 8.6만 |
|---|
| 2026.06.08 | ₩58,688 | ₩58,715 | ₩58,428 | ₩58,488 | -0.34% | 4.5만 |
|---|
| 2026.06.05 | ₩59,088 | ₩59,088 | ₩58,186 | ₩58,297 | -1.34% | 8.4만 |
|---|
| 2026.06.04 | ₩58,821 | ₩59,315 | ₩58,821 | ₩59,222 | +0.68% | 2.6만 |
|---|
| 2026.06.03 | ₩59,169 | ₩59,169 | ₩59,008 | ₩59,062 | -0.18% | 3.1만 |
|---|
| 2026.06.02 | ₩58,928 | ₩59,169 | ₩58,928 | ₩59,075 | +0.25% | 7만 |
|---|
| 2026.06.01 | ₩60,610 | ₩60,637 | ₩59,516 | ₩60,223 | -0.64% | 4.5만 |
|---|
| 2026.05.29 | ₩59,983 | ₩60,156 | ₩59,743 | ₩60,103 | +0.20% | 5.4만 |
|---|
| 2026.05.28 | ₩59,796 | ₩60,050 | ₩59,796 | ₩60,023 | +0.38% | 1.7만 |
|---|
| 2026.05.27 | ₩59,876 | ₩59,876 | ₩59,763 | ₩59,863 | -0.02% | 1.5만 |
|---|
| 2026.05.26 | ₩59,809 | ₩59,836 | ₩59,697 | ₩59,796 | -0.02% | 1.7만 |
|---|
| 2026.05.22 | ₩59,542 | ₩59,676 | ₩59,502 | ₩59,596 | +0.09% | 10.5만 |
|---|
| 2026.05.21 | ₩59,128 | ₩59,509 | ₩59,035 | ₩59,422 | +0.50% | 1.6만 |
|---|
| 2026.05.20 | ₩59,048 | ₩59,302 | ₩58,915 | ₩59,302 | +0.43% | 4.8만 |
|---|
| 2026.05.19 | ₩58,808 | ₩59,128 | ₩58,808 | ₩58,968 | +0.27% | 9.7만 |
|---|
| 2026.05.18 | ₩59,169 | ₩59,222 | ₩58,875 | ₩59,128 | -0.07% | 3.6만 |
|---|
| 2026.05.15 | ₩59,062 | ₩59,222 | ₩58,995 | ₩59,022 | -0.07% | 9.6만 |
|---|
| 2026.05.14 | ₩59,369 | ₩59,556 | ₩59,318 | ₩59,422 | +0.09% | 1.4만 |
|---|
| 2026.05.13 | ₩59,449 | ₩59,449 | ₩59,302 | ₩59,422 | -0.04% | 5.1만 |
|---|
| 2026.05.12 | ₩59,409 | ₩59,449 | ₩59,294 | ₩59,449 | +0.07% | 5.2만 |
|---|
| 2026.05.11 | ₩59,382 | ₩59,469 | ₩59,286 | ₩59,422 | +0.07% | 4.6만 |
|---|
| 2026.05.08 | ₩59,382 | ₩59,413 | ₩59,262 | ₩59,409 | +0.04% | 3.8만 |
|---|
| 2026.05.07 | ₩59,209 | ₩59,329 | ₩59,195 | ₩59,329 | +0.20% | 8만 |
|---|
| 2026.05.06 | ₩59,169 | ₩59,275 | ₩59,169 | ₩59,201 | +0.05% | 3만 |
|---|
| 2026.05.05 | ₩59,262 | ₩59,262 | ₩59,075 | ₩59,163 | -0.17% | 3.8만 |
|---|
| 2026.05.04 | ₩59,048 | ₩59,167 | ₩58,888 | ₩59,048 | 0.00% | 7.8만 |
|---|
| 2026.05.01 | ₩59,916 | ₩59,929 | ₩59,809 | ₩59,903 | -0.02% | 5.2만 |
|---|
| 2026.04.30 | ₩59,542 | ₩59,849 | ₩59,542 | ₩59,756 | +0.36% | 5.4만 |
|---|
| 2026.04.29 | ₩59,542 | ₩59,596 | ₩59,369 | ₩59,529 | -0.02% | 6.1만 |
|---|
| 2026.04.28 | ₩59,409 | ₩59,502 | ₩59,329 | ₩59,470 | +0.10% | 2.9만 |
|---|
| 2026.04.27 | ₩59,529 | ₩59,569 | ₩59,395 | ₩59,569 | +0.07% | 2.7만 |
|---|
| 2026.04.24 | ₩59,209 | ₩59,602 | ₩59,209 | ₩59,476 | +0.45% | 3.4만 |
|---|
| 2026.04.23 | ₩59,329 | ₩59,395 | ₩59,008 | ₩59,209 | -0.20% | 2.4만 |
|---|
| 2026.04.22 | ₩59,315 | ₩59,369 | ₩59,142 | ₩59,355 | +0.07% | 3.3만 |
|---|
| 2026.04.21 | ₩59,182 | ₩59,289 | ₩58,955 | ₩59,022 | -0.27% | 4.7만 |
|---|
| 2026.04.20 | ₩59,275 | ₩59,275 | ₩59,062 | ₩59,249 | -0.05% | 6.8만 |
|---|
| 2026.04.17 | ₩59,142 | ₩59,362 | ₩59,048 | ₩59,329 | +0.32% | 5.4만 |
|---|
| 2026.04.16 | ₩58,902 | ₩59,015 | ₩58,902 | ₩58,982 | +0.14% | 1.4만 |
|---|
| 2026.04.15 | ₩58,995 | ₩59,035 | ₩58,848 | ₩58,982 | -0.02% | 5.7만 |
|---|
| 2026.04.14 | ₩58,968 | ₩58,968 | ₩58,888 | ₩58,955 | -0.02% | 5.7만 |
|---|
| 2026.04.13 | ₩58,781 | ₩58,962 | ₩58,765 | ₩58,888 | +0.18% | 2.4만 |
|---|
| 2026.04.10 | ₩58,793 | ₩58,821 | ₩58,701 | ₩58,733 | -0.10% | 6.7천 |
|---|
| 2026.04.09 | ₩58,554 | ₩58,768 | ₩58,542 | ₩58,648 | +0.16% | 8천 |
|---|
| 2026.04.08 | ₩58,688 | ₩58,688 | ₩58,381 | ₩58,448 | -0.41% | 2.3만 |
|---|
| 2026.04.07 | ₩57,660 | ₩57,860 | ₩57,266 | ₩57,727 | +0.12% | 4만 |
|---|
| 2026.04.06 | ₩57,446 | ₩57,793 | ₩57,446 | ₩57,793 | +0.60% | 2.2만 |
|---|
| 2026.04.02 | ₩56,926 | ₩57,813 | ₩56,859 | ₩57,607 | +1.20% | 10.4만 |
|---|
| 2026.04.01 | ₩58,554 | ₩58,743 | ₩58,408 | ₩58,635 | +0.14% | 4.4만 |
|---|
| 2026.03.31 | ₩57,460 | ₩58,287 | ₩57,428 | ₩58,287 | +1.44% | 3.2만 |
|---|
| 2026.03.30 | ₩57,139 | ₩57,219 | ₩56,739 | ₩56,872 | -0.47% | 2.8만 |
|---|
| 2026.03.27 | ₩57,460 | ₩57,460 | ₩56,899 | ₩56,952 | -0.88% | 2.5만 |
|---|
| 2026.03.26 | ₩58,114 | ₩58,261 | ₩57,673 | ₩57,820 | -0.51% | 3.8만 |
|---|
| 2026.03.25 | ₩58,474 | ₩58,528 | ₩58,361 | ₩58,394 | -0.14% | 2만 |
|---|
| 2026.03.24 | ₩57,967 | ₩58,287 | ₩57,914 | ₩58,167 | +0.35% | 1.5만 |
|---|
| 2026.03.23 | ₩58,368 | ₩58,614 | ₩58,201 | ₩58,301 | -0.11% | 3.1만 |
|---|
| 2026.03.20 | ₩58,181 | ₩58,181 | ₩57,600 | ₩57,753 | -0.73% | 4.5만 |
|---|
| 2026.03.19 | ₩57,940 | ₩58,381 | ₩57,887 | ₩58,247 | +0.53% | 3.9만 |
|---|
| 2026.03.18 | ₩59,128 | ₩59,169 | ₩58,488 | ₩58,488 | -1.08% | 4.1만 |
|---|
| 2026.03.17 | ₩59,449 | ₩59,622 | ₩59,275 | ₩59,369 | -0.13% | 16만 |
|---|
| 2026.03.16 | ₩58,942 | ₩59,289 | ₩58,942 | ₩59,155 | +0.36% | 5.8만 |
|---|
| 2026.03.13 | ₩59,195 | ₩59,315 | ₩58,434 | ₩58,541 | -1.11% | 2.6만 |
|---|
| 2026.03.12 | ₩59,115 | ₩59,235 | ₩58,768 | ₩58,875 | -0.41% | 2.1만 |
|---|
| 2026.03.11 | ₩59,768 | ₩59,768 | ₩59,409 | ₩59,676 | -0.15% | 8.3천 |
|---|
| 2026.03.10 | ₩59,729 | ₩60,096 | ₩59,521 | ₩59,570 | -0.27% | 5.9만 |
|---|
| 2026.03.09 | ₩58,848 | ₩60,076 | ₩58,488 | ₩59,622 | +1.32% | 10.6만 |
|---|
| 2026.03.06 | ₩59,329 | ₩59,428 | ₩59,022 | ₩59,209 | -0.20% | 2.8만 |
|---|
| 2026.03.05 | ₩59,970 | ₩60,050 | ₩59,462 | ₩59,903 | -0.11% | 1.9만 |
|---|
| 2026.03.04 | ₩59,799 | ₩60,197 | ₩59,777 | ₩60,099 | +0.50% | 1.7만 |
|---|
| 2026.03.03 | ₩59,422 | ₩60,357 | ₩59,035 | ₩59,662 | +0.40% | 13.1만 |
|---|
| 2026.03.02 | ₩60,383 | ₩60,956 | ₩60,370 | ₩60,824 | +0.73% | 1.8만 |
|---|
| 2026.02.27 | ₩60,577 | ₩60,811 | ₩60,530 | ₩60,739 | +0.27% | 1.3만 |
|---|
| 2026.02.26 | ₩61,038 | ₩61,104 | ₩60,677 | ₩60,837 | -0.33% | 1.4만 |
|---|
| 2026.02.25 | ₩60,797 | ₩61,118 | ₩60,797 | ₩61,118 | +0.53% | 8.4천 |
|---|
| 2026.02.24 | ₩60,437 | ₩60,811 | ₩60,437 | ₩60,771 | +0.55% | 9.5천 |
|---|
| 2026.02.23 | ₩60,624 | ₩60,690 | ₩60,237 | ₩60,437 | -0.31% | 2.3만 |
|---|
| 2026.02.20 | ₩60,410 | ₩60,784 | ₩60,410 | ₩60,677 | +0.44% | 5.3천 |
|---|
| 2026.02.19 | ₩60,517 | ₩60,570 | ₩60,277 | ₩60,557 | +0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩60,370 | ₩60,904 | ₩60,370 | ₩60,664 | +0.49% | 3만 |
|---|
| 2026.02.17 | ₩59,970 | ₩60,464 | ₩59,849 | ₩60,277 | +0.51% | 6.4만 |
|---|
| 2026.02.13 | ₩60,197 | ₩60,544 | ₩59,904 | ₩60,290 | +0.16% | 6.3만 |
|---|
| 2026.02.12 | ₩61,051 | ₩61,084 | ₩60,103 | ₩60,197 | -1.40% | 4.6만 |
|---|
| 2026.02.11 | ₩61,211 | ₩61,211 | ₩60,717 | ₩60,944 | -0.44% | 1.4만 |
|---|
| 2026.02.10 | ₩61,064 | ₩61,064 | ₩60,811 | ₩60,917 | -0.24% | 3.5만 |
|---|
| 2026.02.09 | ₩60,717 | ₩61,011 | ₩60,650 | ₩60,971 | +0.42% | 8.1천 |
|---|
| 2026.02.06 | ₩60,383 | ₩60,811 | ₩60,263 | ₩60,704 | +0.53% | 2.3만 |
|---|
| 2026.02.05 | ₩59,943 | ₩60,076 | ₩59,516 | ₩59,756 | -0.31% | 3.8만 |
|---|
| 2026.02.04 | ₩60,464 | ₩60,624 | ₩59,983 | ₩60,250 | -0.35% | 4.1만 |
|---|
| 2026.02.03 | ₩60,797 | ₩60,944 | ₩60,156 | ₩60,512 | -0.47% | 4.4만 |
|---|
| 2026.02.02 | ₩61,345 | ₩61,690 | ₩61,345 | ₩61,638 | +0.48% | 2.4만 |
|---|
| 2026.01.30 | ₩61,398 | ₩61,411 | ₩61,078 | ₩61,265 | -0.22% | 1.7만 |
|---|
| 2026.01.29 | ₩61,598 | ₩61,612 | ₩61,031 | ₩61,411 | -0.30% | 1.6만 |
|---|
| 2026.01.28 | ₩61,545 | ₩61,772 | ₩61,451 | ₩61,572 | +0.04% | 3.8만 |
|---|
| 2026.01.27 | ₩61,451 | ₩61,545 | ₩61,382 | ₩61,532 | +0.13% | 8.7천 |
|---|
| 2026.01.26 | ₩61,265 | ₩61,505 | ₩61,184 | ₩61,478 | +0.35% | 7.3만 |
|---|
| 2026.01.23 | ₩61,078 | ₩61,251 | ₩61,064 | ₩61,184 | +0.17% | 1.8만 |
|---|
| 2026.01.22 | ₩61,211 | ₩61,238 | ₩60,995 | ₩61,144 | -0.11% | 1.3만 |
|---|
| 2026.01.21 | ₩60,450 | ₩60,984 | ₩60,410 | ₩60,847 | +0.66% | 2.7만 |
|---|
| 2026.01.20 | ₩60,610 | ₩60,957 | ₩60,254 | ₩60,357 | -0.42% | 7.2만 |
|---|
| 2026.01.16 | ₩61,198 | ₩61,278 | ₩61,078 | ₩61,278 | +0.13% | 5.6만 |
|---|
| 2026.01.15 | ₩61,211 | ₩61,211 | ₩61,118 | ₩61,118 | -0.15% | 5.3만 |
|---|
| 2026.01.14 | ₩61,152 | ₩61,224 | ₩61,051 | ₩61,224 | +0.12% | 4.6만 |
|---|
| 2026.01.13 | ₩61,184 | ₩61,184 | ₩61,118 | ₩61,118 | -0.11% | 7.7만 |
|---|
| 2026.01.12 | ₩61,024 | ₩61,184 | ₩61,024 | ₩61,184 | +0.26% | 1.8만 |
|---|
| 2026.01.09 | ₩61,158 | ₩61,171 | ₩60,891 | ₩61,171 | +0.02% | 2.2만 |
|---|
| 2026.01.08 | ₩61,078 | ₩61,078 | ₩60,944 | ₩61,064 | -0.02% | 3만 |
|---|
| 2026.01.07 | ₩61,078 | ₩61,104 | ₩61,015 | ₩61,104 | +0.04% | 5만 |
|---|
| 2026.01.06 | ₩60,971 | ₩61,078 | ₩60,944 | ₩61,078 | +0.18% | 4.2만 |
|---|
| 2026.01.05 | ₩60,904 | ₩60,998 | ₩60,849 | ₩60,927 | +0.04% | 9.4만 |
|---|
| 2026.01.02 | ₩60,837 | ₩60,943 | ₩60,744 | ₩60,811 | -0.04% | 2.1만 |
|---|
| 2025.12.31 | ₩60,771 | ₩60,837 | ₩60,768 | ₩60,784 | +0.02% | 7.3천 |
|---|
| 2025.12.30 | ₩60,771 | ₩60,855 | ₩60,743 | ₩60,837 | +0.11% | 2.5만 |
|---|
| 2025.12.29 | ₩60,771 | ₩60,851 | ₩60,717 | ₩60,775 | +0.01% | 2.3만 |
|---|
| 2025.12.26 | ₩60,837 | ₩60,891 | ₩60,744 | ₩60,811 | -0.04% | 1.2만 |
|---|
| 2025.12.24 | ₩60,744 | ₩60,837 | ₩60,744 | ₩60,837 | +0.15% | 2.8만 |
|---|
| 2025.12.23 | ₩60,690 | ₩60,811 | ₩60,597 | ₩60,744 | +0.09% | 3만 |
|---|
| 2025.12.22 | ₩61,331 | ₩61,745 | ₩61,331 | ₩61,532 | +0.33% | 4.7만 |
|---|
| 2025.12.19 | ₩60,917 | ₩61,345 | ₩60,917 | ₩61,345 | +0.70% | 4.5만 |
|---|
| 2025.12.18 | ₩61,064 | ₩61,064 | ₩60,891 | ₩61,011 | -0.09% | 1.5만 |
|---|
| 2025.12.17 | ₩61,051 | ₩61,064 | ₩60,824 | ₩60,877 | -0.28% | 4.3만 |
|---|
| 2025.12.16 | ₩60,965 | ₩61,118 | ₩60,872 | ₩61,024 | +0.10% | 2.6만 |
|---|
| 2025.12.15 | ₩60,971 | ₩60,984 | ₩60,917 | ₩60,944 | -0.04% | 2.1만 |
|---|
| 2025.12.12 | ₩60,984 | ₩61,011 | ₩60,744 | ₩60,971 | -0.02% | 2.6만 |
|---|
| 2025.12.11 | ₩60,824 | ₩61,011 | ₩60,824 | ₩60,984 | +0.26% | 1.6만 |
|---|
| 2025.12.10 | ₩60,811 | ₩60,931 | ₩60,733 | ₩60,784 | -0.04% | 2.2만 |
|---|
| 2025.12.09 | ₩60,824 | ₩60,831 | ₩60,744 | ₩60,797 | -0.04% | 1.3만 |
|---|
| 2025.12.08 | ₩60,891 | ₩60,891 | ₩60,704 | ₩60,784 | -0.18% | 3만 |
|---|
| 2025.12.05 | ₩60,784 | ₩61,011 | ₩60,731 | ₩60,784 | 0.00% | 2.5만 |
|---|
| 2025.12.04 | ₩60,757 | ₩60,771 | ₩60,637 | ₩60,744 | -0.02% | 2만 |
|---|
| 2025.12.03 | ₩60,597 | ₩60,811 | ₩60,431 | ₩60,664 | +0.11% | 1.3만 |
|---|
| 2025.12.02 | ₩60,610 | ₩60,624 | ₩60,450 | ₩60,584 | -0.04% | 2.5만 |
|---|
| 2025.12.01 | ₩62,359 | ₩62,479 | ₩62,306 | ₩62,386 | +0.04% | 4.2만 |
|---|
| 2025.11.28 | ₩62,292 | ₩62,439 | ₩62,226 | ₩62,431 | +0.22% | 1.8만 |
|---|
| 2025.11.26 | ₩62,119 | ₩62,333 | ₩62,119 | ₩62,226 | +0.17% | 2만 |
|---|
| 2025.11.25 | ₩61,752 | ₩62,172 | ₩61,625 | ₩62,106 | +0.57% | 3.7만 |
|---|
| 2025.11.24 | ₩61,265 | ₩61,772 | ₩61,265 | ₩61,772 | +0.83% | 1.4만 |
|---|
| 2025.11.21 | ₩60,904 | ₩61,265 | ₩60,592 | ₩61,118 | +0.35% | 1.7만 |
|---|
| 2025.11.20 | ₩62,119 | ₩62,279 | ₩60,717 | ₩60,717 | -2.26% | 1.6만 |
|---|
| 2025.11.19 | ₩61,371 | ₩61,758 | ₩61,245 | ₩61,518 | +0.24% | 5.4만 |
|---|
| 2025.11.18 | ₩61,451 | ₩61,487 | ₩60,837 | ₩61,281 | -0.28% | 1.4만 |
|---|
| 2025.11.17 | ₩61,883 | ₩61,959 | ₩61,411 | ₩61,538 | -0.56% | 5.5천 |
|---|
| 2025.11.14 | ₩61,266 | ₩61,965 | ₩61,238 | ₩61,959 | +1.13% | 2.7만 |
|---|
| 2025.11.13 | ₩62,226 | ₩62,226 | ₩61,745 | ₩61,800 | -0.68% | 7천 |
|---|
| 2025.11.12 | ₩62,218 | ₩62,252 | ₩62,119 | ₩62,239 | +0.03% | 4만 |
|---|
| 2025.11.11 | ₩62,114 | ₩62,203 | ₩62,092 | ₩62,182 | +0.11% | 3.7천 |
|---|
| 2025.11.10 | ₩62,024 | ₩62,132 | ₩61,889 | ₩62,087 | +0.10% | 8.3만 |
|---|
| 2025.11.07 | ₩61,505 | ₩61,624 | ₩61,051 | ₩61,624 | +0.19% | 1.4만 |
|---|
| 2025.11.06 | ₩61,732 | ₩61,758 | ₩61,437 | ₩61,545 | -0.30% | 1.2만 |
|---|
| 2025.11.05 | ₩61,572 | ₩61,945 | ₩61,572 | ₩61,841 | +0.44% | 6.3천 |
|---|
| 2025.11.04 | ₩61,772 | ₩61,825 | ₩61,625 | ₩61,758 | -0.02% | 2.2만 |
|---|
| 2025.11.03 | ₩62,827 | ₩62,973 | ₩62,780 | ₩62,909 | +0.13% | 2.2만 |
|---|
| 2025.10.31 | ₩62,987 | ₩62,987 | ₩62,693 | ₩62,843 | -0.23% | 1.5만 |
|---|
| 2025.10.30 | ₩62,746 | ₩62,920 | ₩62,746 | ₩62,773 | +0.04% | 1.4만 |
|---|
| 2025.10.29 | ₩62,907 | ₩63,027 | ₩62,800 | ₩62,920 | +0.02% | 3.6만 |
|---|
| 2025.10.28 | ₩62,987 | ₩63,076 | ₩62,860 | ₩62,907 | -0.13% | 1.7만 |
|---|
| 2025.10.27 | ₩62,867 | ₩62,907 | ₩62,720 | ₩62,907 | +0.06% | 1.1만 |
|---|
| 2025.10.24 | ₩62,680 | ₩62,680 | ₩62,600 | ₩62,613 | -0.11% | 2만 |
|---|
| 2025.10.23 | ₩62,025 | ₩62,439 | ₩62,025 | ₩62,347 | +0.52% | 9.1천 |
|---|
| 2025.10.22 | ₩62,319 | ₩62,319 | ₩61,917 | ₩62,192 | -0.20% | 3.6만 |
|---|
| 2025.10.21 | ₩62,359 | ₩62,439 | ₩62,219 | ₩62,439 | +0.13% | 1.1만 |
|---|
| 2025.10.20 | ₩62,066 | ₩62,279 | ₩62,066 | ₩62,259 | +0.31% | 1.1만 |
|---|
| 2025.10.17 | ₩61,532 | ₩61,825 | ₩61,331 | ₩61,762 | +0.38% | 8.6천 |
|---|
| 2025.10.16 | ₩61,704 | ₩61,705 | ₩61,184 | ₩61,382 | -0.52% | 6.8천 |
|---|
| 2025.10.15 | ₩61,545 | ₩61,694 | ₩61,411 | ₩61,528 | -0.03% | 5.2천 |
|---|
| 2025.10.14 | ₩61,131 | ₩61,558 | ₩60,877 | ₩61,365 | +0.38% | 4.1천 |
|---|
| 2025.10.13 | ₩61,118 | ₩61,371 | ₩61,118 | ₩61,331 | +0.35% | 1.2만 |
|---|
| 2025.10.10 | ₩61,636 | ₩61,654 | ₩60,664 | ₩60,664 | -1.58% | 9.5천 |
|---|