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 | ₩60,083 | ₩60,156 | ₩60,056 | ₩60,110 | +0.04% | 5.4만 |
| 2026.10.08 | ₩60,016 | ₩60,067 | ₩59,936 | ₩60,043 | +0.04% | 1.8만 |
| 2026.10.07 | ₩60,043 | ₩60,044 | ₩59,943 | ₩60,030 | -0.02% | 9.8천 |
| 2026.10.06 | ₩59,896 | ₩60,043 | ₩59,896 | ₩60,043 | +0.25% | 3.6만 |
| 2026.10.05 | ₩59,763 | ₩59,923 | ₩59,763 | ₩59,923 | +0.27% | 1.3만 |
| 2026.10.02 | ₩59,883 | ₩59,883 | ₩59,736 | ₩59,736 | -0.25% | 7.1천 |
| 2026.10.01 | ₩60,777 | ₩60,844 | ₩60,577 | ₩60,804 | +0.04% | 1.8만 |
| 2026.09.30 | ₩60,684 | ₩60,911 | ₩60,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,604 |
| -0.13% |
| 7.9만 |
| 2026.09.29 | ₩60,737 | ₩60,764 | ₩60,630 | ₩60,630 | -0.18% | 12.4만 |
|---|
| 2026.09.28 | ₩60,991 | ₩60,991 | ₩60,724 | ₩60,777 | -0.35% | 3.1만 |
|---|
| 2026.09.25 | ₩60,766 | ₩60,871 | ₩60,697 | ₩60,852 | +0.14% | 1.3만 |
|---|
| 2026.09.24 | ₩60,497 | ₩60,790 | ₩60,497 | ₩60,757 | +0.43% | 2.8만 |
|---|
| 2026.09.23 | ₩60,830 | ₩60,830 | ₩60,670 | ₩60,704 | -0.21% | 2.3만 |
|---|
| 2026.09.22 | ₩60,724 | ₩60,897 | ₩60,724 | ₩60,825 | +0.17% | 3.3만 |
|---|
| 2026.09.21 | ₩60,604 | ₩60,777 | ₩60,604 | ₩60,724 | +0.20% | 1.2만 |
|---|
| 2026.09.18 | ₩60,403 | ₩60,483 | ₩60,323 | ₩60,478 | +0.12% | 1.5만 |
|---|
| 2026.09.17 | ₩60,190 | ₩60,497 | ₩60,136 | ₩60,270 | +0.13% | 3.3만 |
|---|
| 2026.09.16 | ₩60,070 | ₩60,216 | ₩59,402 | ₩59,763 | -0.51% | 2.5만 |
|---|
| 2026.09.15 | ₩60,150 | ₩60,150 | ₩59,869 | ₩59,923 | -0.38% | 4.3만 |
|---|
| 2026.09.14 | ₩60,190 | ₩60,403 | ₩60,030 | ₩60,163 | -0.04% | 3.2만 |
|---|
| 2026.09.11 | ₩60,377 | ₩60,604 | ₩60,377 | ₩60,577 | +0.33% | 3.7만 |
|---|
| 2026.09.10 | ₩60,070 | ₩60,070 | ₩59,923 | ₩60,056 | -0.02% | 5만 |
|---|
| 2026.09.09 | ₩60,564 | ₩60,564 | ₩60,176 | ₩60,363 | -0.33% | 10.1만 |
|---|
| 2026.09.08 | ₩60,670 | ₩60,790 | ₩60,413 | ₩60,577 | -0.15% | 11.8만 |
|---|
| 2026.09.04 | ₩60,737 | ₩60,844 | ₩60,657 | ₩60,804 | +0.11% | 6.8만 |
|---|
| 2026.09.03 | ₩60,670 | ₩61,044 | ₩60,568 | ₩61,044 | +0.62% | 7.7만 |
|---|
| 2026.09.02 | ₩60,096 | ₩60,457 | ₩60,096 | ₩60,423 | +0.54% | 1.6만 |
|---|
| 2026.09.01 | ₩60,964 | ₩60,964 | ₩60,470 | ₩60,503 | -0.76% | 3.5만 |
|---|
| 2026.08.31 | ₩60,764 | ₩60,911 | ₩60,737 | ₩60,830 | +0.11% | 1.5만 |
|---|
| 2026.08.28 | ₩60,871 | ₩61,164 | ₩60,871 | ₩60,932 | +0.10% | 1.7만 |
|---|
| 2026.08.27 | ₩60,684 | ₩61,004 | ₩60,684 | ₩60,951 | +0.44% | 3.3만 |
|---|
| 2026.08.26 | ₩60,644 | ₩60,737 | ₩60,577 | ₩60,737 | +0.15% | 4.5만 |
|---|
| 2026.08.25 | ₩60,670 | ₩60,697 | ₩60,501 | ₩60,697 | +0.04% | 1.9만 |
|---|
| 2026.08.24 | ₩60,590 | ₩60,617 | ₩60,426 | ₩60,577 | -0.02% | 5.4만 |
|---|
| 2026.08.21 | ₩60,483 | ₩60,730 | ₩60,483 | ₩60,577 | +0.15% | 2.8만 |
|---|
| 2026.08.20 | ₩60,577 | ₩60,710 | ₩60,417 | ₩60,443 | -0.22% | 8.4만 |
|---|
| 2026.08.19 | ₩60,564 | ₩60,564 | ₩60,403 | ₩60,417 | -0.24% | 8.8천 |
|---|
| 2026.08.18 | ₩60,337 | ₩60,457 | ₩60,323 | ₩60,350 | +0.02% | 11.3만 |
|---|
| 2026.08.17 | ₩60,377 | ₩60,510 | ₩60,377 | ₩60,430 | +0.09% | 2.2만 |
|---|
| 2026.08.14 | ₩60,337 | ₩60,523 | ₩60,337 | ₩60,523 | +0.31% | 4.4만 |
|---|
| 2026.08.13 | ₩60,230 | ₩60,410 | ₩60,230 | ₩60,363 | +0.22% | 8.2만 |
|---|
| 2026.08.12 | ₩60,297 | ₩60,387 | ₩60,256 | ₩60,283 | -0.02% | 5천 |
|---|
| 2026.08.11 | ₩60,203 | ₩60,337 | ₩60,190 | ₩60,337 | +0.22% | 8.8만 |
|---|
| 2026.08.10 | ₩60,163 | ₩60,323 | ₩60,163 | ₩60,256 | +0.16% | 2만 |
|---|
| 2026.08.07 | ₩60,230 | ₩60,290 | ₩60,150 | ₩60,203 | -0.04% | 4.8만 |
|---|
| 2026.08.06 | ₩60,163 | ₩60,203 | ₩60,050 | ₩60,083 | -0.13% | 1.3만 |
|---|
| 2026.08.05 | ₩60,003 | ₩60,337 | ₩60,003 | ₩60,337 | +0.56% | 2.7만 |
|---|
| 2026.08.04 | ₩59,896 | ₩60,070 | ₩59,763 | ₩60,016 | +0.20% | 2.1만 |
|---|
| 2026.08.03 | ₩59,909 | ₩60,337 | ₩59,883 | ₩60,337 | +0.71% | 15.3만 |
|---|
| 2026.07.31 | ₩59,416 | ₩59,923 | ₩59,048 | ₩59,723 | +0.52% | 7만 |
|---|
| 2026.07.30 | ₩58,895 | ₩59,375 | ₩58,895 | ₩59,335 | +0.75% | 7.1만 |
|---|
| 2026.07.29 | ₩59,108 | ₩59,335 | ₩58,361 | ₩58,441 | -1.13% | 1.3만 |
|---|
| 2026.07.28 | ₩59,135 | ₩59,295 | ₩58,855 | ₩59,175 | +0.07% | 9.1천 |
|---|
| 2026.07.27 | ₩59,282 | ₩59,335 | ₩58,828 | ₩58,975 | -0.52% | 3.3만 |
|---|
| 2026.07.24 | ₩59,042 | ₩59,295 | ₩58,855 | ₩59,042 | 0.00% | 2.5만 |
|---|
| 2026.07.23 | ₩59,095 | ₩59,129 | ₩58,735 | ₩58,975 | -0.20% | 2만 |
|---|
| 2026.07.22 | ₩59,522 | ₩59,582 | ₩59,436 | ₩59,549 | +0.04% | 1.2만 |
|---|
| 2026.07.21 | ₩59,322 | ₩59,562 | ₩59,295 | ₩59,562 | +0.41% | 5.7만 |
|---|
| 2026.07.20 | ₩59,496 | ₩59,496 | ₩59,130 | ₩59,189 | -0.52% | 4.7만 |
|---|
| 2026.07.17 | ₩58,948 | ₩59,629 | ₩58,936 | ₩59,122 | +0.29% | 2만 |
|---|
| 2026.07.16 | ₩59,549 | ₩59,749 | ₩59,429 | ₩59,536 | -0.02% | 6만 |
|---|
| 2026.07.15 | ₩59,669 | ₩59,816 | ₩59,429 | ₩59,789 | +0.20% | 8.8만 |
|---|
| 2026.07.14 | ₩59,696 | ₩59,696 | ₩59,362 | ₩59,616 | -0.13% | 3.1만 |
|---|
| 2026.07.13 | ₩59,549 | ₩59,569 | ₩59,255 | ₩59,362 | -0.31% | 1.5만 |
|---|
| 2026.07.10 | ₩59,469 | ₩59,656 | ₩59,189 | ₩59,629 | +0.27% | 10.5만 |
|---|
| 2026.07.09 | ₩59,162 | ₩59,482 | ₩59,055 | ₩59,482 | +0.54% | 6.8만 |
|---|
| 2026.07.08 | ₩58,935 | ₩59,095 | ₩58,641 | ₩59,055 | +0.20% | 3.7만 |
|---|
| 2026.07.07 | ₩59,162 | ₩59,255 | ₩59,015 | ₩59,135 | -0.05% | 2.3만 |
|---|
| 2026.07.06 | ₩59,255 | ₩59,402 | ₩59,042 | ₩59,349 | +0.16% | 4.4만 |
|---|
| 2026.07.02 | ₩59,108 | ₩59,255 | ₩58,615 | ₩58,948 | -0.27% | 5.5만 |
|---|
| 2026.07.01 | ₩59,496 | ₩59,696 | ₩59,309 | ₩59,549 | +0.09% | 3.2만 |
|---|
| 2026.06.30 | ₩59,142 | ₩59,562 | ₩59,121 | ₩59,536 | +0.67% | 6.2만 |
|---|
| 2026.06.29 | ₩58,935 | ₩59,215 | ₩58,588 | ₩59,215 | +0.48% | 7만 |
|---|
| 2026.06.26 | ₩58,121 | ₩59,229 | ₩58,121 | ₩59,229 | +1.91% | 19.6만 |
|---|
| 2026.06.25 | ₩58,788 | ₩58,842 | ₩58,401 | ₩58,601 | -0.32% | 11.4만 |
|---|
| 2026.06.24 | ₩58,681 | ₩58,900 | ₩58,414 | ₩58,615 | -0.11% | 11.1만 |
|---|
| 2026.06.23 | ₩58,187 | ₩58,882 | ₩58,187 | ₩58,588 | +0.69% | 6.8만 |
|---|
| 2026.06.22 | ₩59,389 | ₩59,476 | ₩59,068 | ₩59,322 | -0.11% | 9.1만 |
|---|
| 2026.06.18 | ₩59,135 | ₩59,309 | ₩59,043 | ₩59,309 | +0.29% | 3.3만 |
|---|
| 2026.06.17 | ₩59,215 | ₩59,389 | ₩58,748 | ₩58,855 | -0.61% | 16.4만 |
|---|
| 2026.06.16 | ₩59,322 | ₩59,456 | ₩59,229 | ₩59,322 | 0.00% | 9.2만 |
|---|
| 2026.06.15 | ₩59,322 | ₩59,416 | ₩59,229 | ₩59,402 | +0.14% | 14.9만 |
|---|
| 2026.06.12 | ₩58,735 | ₩58,828 | ₩58,374 | ₩58,828 | +0.16% | 10.1만 |
|---|
| 2026.06.11 | ₩57,707 | ₩58,561 | ₩57,573 | ₩58,454 | +1.30% | 7.1만 |
|---|
| 2026.06.10 | ₩58,147 | ₩58,334 | ₩57,560 | ₩57,573 | -0.99% | 7.3만 |
|---|
| 2026.06.09 | ₩58,761 | ₩58,761 | ₩57,413 | ₩58,361 | -0.68% | 8.6만 |
|---|
| 2026.06.08 | ₩58,681 | ₩58,708 | ₩58,421 | ₩58,481 | -0.34% | 4.5만 |
|---|
| 2026.06.05 | ₩59,082 | ₩59,082 | ₩58,179 | ₩58,290 | -1.34% | 8.4만 |
|---|
| 2026.06.04 | ₩58,815 | ₩59,309 | ₩58,815 | ₩59,215 | +0.68% | 2.6만 |
|---|
| 2026.06.03 | ₩59,162 | ₩59,162 | ₩59,002 | ₩59,055 | -0.18% | 3.1만 |
|---|
| 2026.06.02 | ₩58,922 | ₩59,162 | ₩58,922 | ₩59,068 | +0.25% | 7만 |
|---|
| 2026.06.01 | ₩60,604 | ₩60,630 | ₩59,509 | ₩60,216 | -0.64% | 4.5만 |
|---|
| 2026.05.29 | ₩59,976 | ₩60,150 | ₩59,736 | ₩60,096 | +0.20% | 5.4만 |
|---|
| 2026.05.28 | ₩59,789 | ₩60,043 | ₩59,789 | ₩60,016 | +0.38% | 1.7만 |
|---|
| 2026.05.27 | ₩59,869 | ₩59,869 | ₩59,756 | ₩59,856 | -0.02% | 1.5만 |
|---|
| 2026.05.26 | ₩59,803 | ₩59,829 | ₩59,690 | ₩59,789 | -0.02% | 1.7만 |
|---|
| 2026.05.22 | ₩59,536 | ₩59,669 | ₩59,496 | ₩59,589 | +0.09% | 10.5만 |
|---|
| 2026.05.21 | ₩59,122 | ₩59,502 | ₩59,028 | ₩59,416 | +0.50% | 1.6만 |
|---|
| 2026.05.20 | ₩59,042 | ₩59,295 | ₩58,908 | ₩59,295 | +0.43% | 4.8만 |
|---|
| 2026.05.19 | ₩58,801 | ₩59,122 | ₩58,801 | ₩58,962 | +0.27% | 9.7만 |
|---|
| 2026.05.18 | ₩59,162 | ₩59,215 | ₩58,868 | ₩59,122 | -0.07% | 3.6만 |
|---|
| 2026.05.15 | ₩59,055 | ₩59,215 | ₩58,988 | ₩59,015 | -0.07% | 9.6만 |
|---|
| 2026.05.14 | ₩59,362 | ₩59,549 | ₩59,311 | ₩59,416 | +0.09% | 1.4만 |
|---|
| 2026.05.13 | ₩59,442 | ₩59,442 | ₩59,295 | ₩59,416 | -0.04% | 5.1만 |
|---|
| 2026.05.12 | ₩59,402 | ₩59,442 | ₩59,287 | ₩59,442 | +0.07% | 5.2만 |
|---|
| 2026.05.11 | ₩59,375 | ₩59,462 | ₩59,279 | ₩59,416 | +0.07% | 4.6만 |
|---|
| 2026.05.08 | ₩59,375 | ₩59,406 | ₩59,255 | ₩59,402 | +0.04% | 3.8만 |
|---|
| 2026.05.07 | ₩59,202 | ₩59,322 | ₩59,189 | ₩59,322 | +0.20% | 8만 |
|---|
| 2026.05.06 | ₩59,162 | ₩59,269 | ₩59,162 | ₩59,194 | +0.05% | 3만 |
|---|
| 2026.05.05 | ₩59,255 | ₩59,255 | ₩59,068 | ₩59,157 | -0.17% | 3.8만 |
|---|
| 2026.05.04 | ₩59,042 | ₩59,161 | ₩58,882 | ₩59,042 | 0.00% | 7.8만 |
|---|
| 2026.05.01 | ₩59,909 | ₩59,923 | ₩59,803 | ₩59,896 | -0.02% | 5.2만 |
|---|
| 2026.04.30 | ₩59,536 | ₩59,843 | ₩59,536 | ₩59,749 | +0.36% | 5.4만 |
|---|
| 2026.04.29 | ₩59,536 | ₩59,589 | ₩59,362 | ₩59,522 | -0.02% | 6.1만 |
|---|
| 2026.04.28 | ₩59,402 | ₩59,496 | ₩59,322 | ₩59,464 | +0.10% | 2.9만 |
|---|
| 2026.04.27 | ₩59,522 | ₩59,562 | ₩59,389 | ₩59,562 | +0.07% | 2.7만 |
|---|
| 2026.04.24 | ₩59,202 | ₩59,596 | ₩59,202 | ₩59,469 | +0.45% | 3.4만 |
|---|
| 2026.04.23 | ₩59,322 | ₩59,389 | ₩59,002 | ₩59,202 | -0.20% | 2.4만 |
|---|
| 2026.04.22 | ₩59,309 | ₩59,362 | ₩59,135 | ₩59,349 | +0.07% | 3.3만 |
|---|
| 2026.04.21 | ₩59,175 | ₩59,282 | ₩58,948 | ₩59,015 | -0.27% | 4.7만 |
|---|
| 2026.04.20 | ₩59,269 | ₩59,269 | ₩59,055 | ₩59,242 | -0.05% | 6.8만 |
|---|
| 2026.04.17 | ₩59,135 | ₩59,355 | ₩59,042 | ₩59,322 | +0.32% | 5.4만 |
|---|
| 2026.04.16 | ₩58,895 | ₩59,008 | ₩58,895 | ₩58,975 | +0.14% | 1.4만 |
|---|
| 2026.04.15 | ₩58,988 | ₩59,028 | ₩58,842 | ₩58,975 | -0.02% | 5.7만 |
|---|
| 2026.04.14 | ₩58,962 | ₩58,962 | ₩58,882 | ₩58,948 | -0.02% | 5.7만 |
|---|
| 2026.04.13 | ₩58,775 | ₩58,955 | ₩58,759 | ₩58,882 | +0.18% | 2.4만 |
|---|
| 2026.04.10 | ₩58,787 | ₩58,815 | ₩58,695 | ₩58,727 | -0.10% | 6.7천 |
|---|
| 2026.04.09 | ₩58,548 | ₩58,761 | ₩58,536 | ₩58,641 | +0.16% | 8천 |
|---|
| 2026.04.08 | ₩58,681 | ₩58,681 | ₩58,374 | ₩58,441 | -0.41% | 2.3만 |
|---|
| 2026.04.07 | ₩57,653 | ₩57,854 | ₩57,260 | ₩57,720 | +0.12% | 4만 |
|---|
| 2026.04.06 | ₩57,440 | ₩57,787 | ₩57,440 | ₩57,787 | +0.60% | 2.2만 |
|---|
| 2026.04.02 | ₩56,919 | ₩57,807 | ₩56,853 | ₩57,600 | +1.20% | 10.4만 |
|---|
| 2026.04.01 | ₩58,548 | ₩58,736 | ₩58,401 | ₩58,628 | +0.14% | 4.4만 |
|---|
| 2026.03.31 | ₩57,453 | ₩58,281 | ₩57,421 | ₩58,281 | +1.44% | 3.2만 |
|---|
| 2026.03.30 | ₩57,133 | ₩57,213 | ₩56,732 | ₩56,866 | -0.47% | 2.8만 |
|---|
| 2026.03.27 | ₩57,453 | ₩57,453 | ₩56,893 | ₩56,946 | -0.88% | 2.5만 |
|---|
| 2026.03.26 | ₩58,107 | ₩58,254 | ₩57,667 | ₩57,814 | -0.51% | 3.8만 |
|---|
| 2026.03.25 | ₩58,468 | ₩58,521 | ₩58,354 | ₩58,388 | -0.14% | 2만 |
|---|
| 2026.03.24 | ₩57,960 | ₩58,281 | ₩57,907 | ₩58,161 | +0.35% | 1.5만 |
|---|
| 2026.03.23 | ₩58,361 | ₩58,608 | ₩58,194 | ₩58,294 | -0.11% | 3.1만 |
|---|
| 2026.03.20 | ₩58,174 | ₩58,174 | ₩57,593 | ₩57,747 | -0.73% | 4.5만 |
|---|
| 2026.03.19 | ₩57,934 | ₩58,374 | ₩57,880 | ₩58,241 | +0.53% | 3.9만 |
|---|
| 2026.03.18 | ₩59,122 | ₩59,162 | ₩58,481 | ₩58,481 | -1.08% | 4.1만 |
|---|
| 2026.03.17 | ₩59,442 | ₩59,616 | ₩59,269 | ₩59,362 | -0.13% | 16만 |
|---|
| 2026.03.16 | ₩58,935 | ₩59,282 | ₩58,935 | ₩59,149 | +0.36% | 5.8만 |
|---|
| 2026.03.13 | ₩59,189 | ₩59,309 | ₩58,428 | ₩58,534 | -1.11% | 2.6만 |
|---|
| 2026.03.12 | ₩59,108 | ₩59,229 | ₩58,761 | ₩58,868 | -0.41% | 2.1만 |
|---|
| 2026.03.11 | ₩59,761 | ₩59,761 | ₩59,402 | ₩59,669 | -0.15% | 8.3천 |
|---|
| 2026.03.10 | ₩59,723 | ₩60,090 | ₩59,514 | ₩59,564 | -0.27% | 5.9만 |
|---|
| 2026.03.09 | ₩58,842 | ₩60,070 | ₩58,481 | ₩59,616 | +1.32% | 10.6만 |
|---|
| 2026.03.06 | ₩59,322 | ₩59,421 | ₩59,015 | ₩59,202 | -0.20% | 2.8만 |
|---|
| 2026.03.05 | ₩59,963 | ₩60,043 | ₩59,456 | ₩59,896 | -0.11% | 1.9만 |
|---|
| 2026.03.04 | ₩59,792 | ₩60,190 | ₩59,771 | ₩60,092 | +0.50% | 1.7만 |
|---|
| 2026.03.03 | ₩59,416 | ₩60,350 | ₩59,028 | ₩59,656 | +0.40% | 13.1만 |
|---|
| 2026.03.02 | ₩60,377 | ₩60,949 | ₩60,363 | ₩60,817 | +0.73% | 1.8만 |
|---|
| 2026.02.27 | ₩60,570 | ₩60,804 | ₩60,523 | ₩60,732 | +0.27% | 1.3만 |
|---|
| 2026.02.26 | ₩61,031 | ₩61,097 | ₩60,670 | ₩60,830 | -0.33% | 1.4만 |
|---|
| 2026.02.25 | ₩60,790 | ₩61,111 | ₩60,790 | ₩61,111 | +0.53% | 8.4천 |
|---|
| 2026.02.24 | ₩60,430 | ₩60,804 | ₩60,430 | ₩60,764 | +0.55% | 9.5천 |
|---|
| 2026.02.23 | ₩60,617 | ₩60,684 | ₩60,230 | ₩60,430 | -0.31% | 2.3만 |
|---|
| 2026.02.20 | ₩60,403 | ₩60,777 | ₩60,403 | ₩60,670 | +0.44% | 5.3천 |
|---|
| 2026.02.19 | ₩60,510 | ₩60,564 | ₩60,270 | ₩60,550 | +0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩60,363 | ₩60,897 | ₩60,363 | ₩60,657 | +0.49% | 3만 |
|---|
| 2026.02.17 | ₩59,963 | ₩60,457 | ₩59,843 | ₩60,270 | +0.51% | 6.4만 |
|---|
| 2026.02.13 | ₩60,190 | ₩60,537 | ₩59,897 | ₩60,283 | +0.16% | 6.3만 |
|---|
| 2026.02.12 | ₩61,044 | ₩61,077 | ₩60,096 | ₩60,190 | -1.40% | 4.6만 |
|---|
| 2026.02.11 | ₩61,204 | ₩61,204 | ₩60,710 | ₩60,937 | -0.44% | 1.4만 |
|---|
| 2026.02.10 | ₩61,057 | ₩61,057 | ₩60,804 | ₩60,911 | -0.24% | 3.5만 |
|---|
| 2026.02.09 | ₩60,710 | ₩61,004 | ₩60,644 | ₩60,964 | +0.42% | 8.1천 |
|---|
| 2026.02.06 | ₩60,377 | ₩60,804 | ₩60,256 | ₩60,697 | +0.53% | 2.3만 |
|---|
| 2026.02.05 | ₩59,936 | ₩60,070 | ₩59,509 | ₩59,749 | -0.31% | 3.8만 |
|---|
| 2026.02.04 | ₩60,457 | ₩60,617 | ₩59,976 | ₩60,243 | -0.35% | 4.1만 |
|---|
| 2026.02.03 | ₩60,790 | ₩60,937 | ₩60,150 | ₩60,505 | -0.47% | 4.4만 |
|---|
| 2026.02.02 | ₩61,338 | ₩61,683 | ₩61,338 | ₩61,631 | +0.48% | 2.4만 |
|---|
| 2026.01.30 | ₩61,391 | ₩61,404 | ₩61,071 | ₩61,258 | -0.22% | 1.7만 |
|---|
| 2026.01.29 | ₩61,591 | ₩61,605 | ₩61,024 | ₩61,404 | -0.30% | 1.6만 |
|---|
| 2026.01.28 | ₩61,538 | ₩61,765 | ₩61,445 | ₩61,565 | +0.04% | 3.8만 |
|---|
| 2026.01.27 | ₩61,445 | ₩61,538 | ₩61,375 | ₩61,525 | +0.13% | 8.7천 |
|---|
| 2026.01.26 | ₩61,258 | ₩61,498 | ₩61,178 | ₩61,471 | +0.35% | 7.3만 |
|---|
| 2026.01.23 | ₩61,071 | ₩61,244 | ₩61,057 | ₩61,178 | +0.17% | 1.8만 |
|---|
| 2026.01.22 | ₩61,204 | ₩61,231 | ₩60,988 | ₩61,138 | -0.11% | 1.3만 |
|---|
| 2026.01.21 | ₩60,443 | ₩60,977 | ₩60,403 | ₩60,840 | +0.66% | 2.7만 |
|---|
| 2026.01.20 | ₩60,604 | ₩60,951 | ₩60,247 | ₩60,350 | -0.42% | 7.2만 |
|---|
| 2026.01.16 | ₩61,191 | ₩61,271 | ₩61,071 | ₩61,271 | +0.13% | 5.6만 |
|---|
| 2026.01.15 | ₩61,204 | ₩61,204 | ₩61,111 | ₩61,111 | -0.15% | 5.3만 |
|---|
| 2026.01.14 | ₩61,146 | ₩61,218 | ₩61,044 | ₩61,218 | +0.12% | 4.6만 |
|---|
| 2026.01.13 | ₩61,178 | ₩61,178 | ₩61,111 | ₩61,111 | -0.11% | 7.7만 |
|---|
| 2026.01.12 | ₩61,017 | ₩61,178 | ₩61,017 | ₩61,178 | +0.26% | 1.8만 |
|---|
| 2026.01.09 | ₩61,151 | ₩61,164 | ₩60,884 | ₩61,164 | +0.02% | 2.2만 |
|---|
| 2026.01.08 | ₩61,071 | ₩61,071 | ₩60,937 | ₩61,057 | -0.02% | 3만 |
|---|
| 2026.01.07 | ₩61,071 | ₩61,097 | ₩61,008 | ₩61,097 | +0.04% | 5만 |
|---|
| 2026.01.06 | ₩60,964 | ₩61,071 | ₩60,937 | ₩61,071 | +0.18% | 4.2만 |
|---|
| 2026.01.05 | ₩60,897 | ₩60,991 | ₩60,842 | ₩60,920 | +0.04% | 9.4만 |
|---|
| 2026.01.02 | ₩60,830 | ₩60,936 | ₩60,737 | ₩60,804 | -0.04% | 2.1만 |
|---|
| 2025.12.31 | ₩60,764 | ₩60,830 | ₩60,761 | ₩60,777 | +0.02% | 7.3천 |
|---|
| 2025.12.30 | ₩60,764 | ₩60,848 | ₩60,736 | ₩60,830 | +0.11% | 2.5만 |
|---|
| 2025.12.29 | ₩60,764 | ₩60,844 | ₩60,710 | ₩60,768 | +0.01% | 2.3만 |
|---|
| 2025.12.26 | ₩60,830 | ₩60,884 | ₩60,737 | ₩60,804 | -0.04% | 1.2만 |
|---|
| 2025.12.24 | ₩60,737 | ₩60,830 | ₩60,737 | ₩60,830 | +0.15% | 2.8만 |
|---|
| 2025.12.23 | ₩60,684 | ₩60,804 | ₩60,590 | ₩60,737 | +0.09% | 3만 |
|---|
| 2025.12.22 | ₩61,324 | ₩61,738 | ₩61,324 | ₩61,525 | +0.33% | 4.7만 |
|---|
| 2025.12.19 | ₩60,911 | ₩61,338 | ₩60,911 | ₩61,338 | +0.70% | 4.5만 |
|---|
| 2025.12.18 | ₩61,057 | ₩61,057 | ₩60,884 | ₩61,004 | -0.09% | 1.5만 |
|---|
| 2025.12.17 | ₩61,044 | ₩61,057 | ₩60,817 | ₩60,871 | -0.28% | 4.3만 |
|---|
| 2025.12.16 | ₩60,959 | ₩61,111 | ₩60,865 | ₩61,017 | +0.10% | 2.6만 |
|---|
| 2025.12.15 | ₩60,964 | ₩60,977 | ₩60,911 | ₩60,937 | -0.04% | 2.1만 |
|---|
| 2025.12.12 | ₩60,977 | ₩61,004 | ₩60,737 | ₩60,964 | -0.02% | 2.6만 |
|---|
| 2025.12.11 | ₩60,817 | ₩61,004 | ₩60,817 | ₩60,977 | +0.26% | 1.6만 |
|---|
| 2025.12.10 | ₩60,804 | ₩60,924 | ₩60,726 | ₩60,777 | -0.04% | 2.2만 |
|---|
| 2025.12.09 | ₩60,817 | ₩60,824 | ₩60,737 | ₩60,790 | -0.04% | 1.3만 |
|---|
| 2025.12.08 | ₩60,884 | ₩60,884 | ₩60,697 | ₩60,777 | -0.18% | 3만 |
|---|
| 2025.12.05 | ₩60,777 | ₩61,004 | ₩60,724 | ₩60,777 | 0.00% | 2.5만 |
|---|
| 2025.12.04 | ₩60,750 | ₩60,764 | ₩60,630 | ₩60,737 | -0.02% | 2만 |
|---|
| 2025.12.03 | ₩60,590 | ₩60,804 | ₩60,425 | ₩60,657 | +0.11% | 1.3만 |
|---|
| 2025.12.02 | ₩60,604 | ₩60,617 | ₩60,443 | ₩60,577 | -0.04% | 2.5만 |
|---|
| 2025.12.01 | ₩62,352 | ₩62,472 | ₩62,299 | ₩62,379 | +0.04% | 4.2만 |
|---|
| 2025.11.28 | ₩62,286 | ₩62,432 | ₩62,219 | ₩62,424 | +0.22% | 1.8만 |
|---|
| 2025.11.26 | ₩62,112 | ₩62,326 | ₩62,112 | ₩62,219 | +0.17% | 2만 |
|---|
| 2025.11.25 | ₩61,745 | ₩62,165 | ₩61,618 | ₩62,099 | +0.57% | 3.7만 |
|---|
| 2025.11.24 | ₩61,258 | ₩61,765 | ₩61,258 | ₩61,765 | +0.83% | 1.4만 |
|---|
| 2025.11.21 | ₩60,897 | ₩61,258 | ₩60,585 | ₩61,111 | +0.35% | 1.7만 |
|---|
| 2025.11.20 | ₩62,112 | ₩62,272 | ₩60,710 | ₩60,710 | -2.26% | 1.6만 |
|---|
| 2025.11.19 | ₩61,364 | ₩61,752 | ₩61,238 | ₩61,511 | +0.24% | 5.4만 |
|---|
| 2025.11.18 | ₩61,445 | ₩61,481 | ₩60,830 | ₩61,274 | -0.28% | 1.4만 |
|---|
| 2025.11.17 | ₩61,876 | ₩61,952 | ₩61,404 | ₩61,531 | -0.56% | 5.5천 |
|---|
| 2025.11.14 | ₩61,259 | ₩61,958 | ₩61,231 | ₩61,952 | +1.13% | 2.7만 |
|---|
| 2025.11.13 | ₩62,219 | ₩62,219 | ₩61,738 | ₩61,793 | -0.68% | 7천 |
|---|
| 2025.11.12 | ₩62,211 | ₩62,245 | ₩62,112 | ₩62,232 | +0.03% | 4만 |
|---|
| 2025.11.11 | ₩62,107 | ₩62,196 | ₩62,085 | ₩62,175 | +0.11% | 3.7천 |
|---|
| 2025.11.10 | ₩62,017 | ₩62,125 | ₩61,882 | ₩62,080 | +0.10% | 8.3만 |
|---|
| 2025.11.07 | ₩61,498 | ₩61,617 | ₩61,044 | ₩61,617 | +0.19% | 1.4만 |
|---|
| 2025.11.06 | ₩61,725 | ₩61,752 | ₩61,430 | ₩61,538 | -0.30% | 1.2만 |
|---|
| 2025.11.05 | ₩61,565 | ₩61,938 | ₩61,565 | ₩61,834 | +0.44% | 6.3천 |
|---|
| 2025.11.04 | ₩61,765 | ₩61,818 | ₩61,618 | ₩61,752 | -0.02% | 2.2만 |
|---|
| 2025.11.03 | ₩62,819 | ₩62,966 | ₩62,773 | ₩62,902 | +0.13% | 2.2만 |
|---|
| 2025.10.31 | ₩62,980 | ₩62,980 | ₩62,686 | ₩62,835 | -0.23% | 1.5만 |
|---|
| 2025.10.30 | ₩62,739 | ₩62,913 | ₩62,739 | ₩62,766 | +0.04% | 1.4만 |
|---|
| 2025.10.29 | ₩62,900 | ₩63,020 | ₩62,793 | ₩62,913 | +0.02% | 3.6만 |
|---|
| 2025.10.28 | ₩62,980 | ₩63,069 | ₩62,853 | ₩62,900 | -0.13% | 1.7만 |
|---|
| 2025.10.27 | ₩62,859 | ₩62,900 | ₩62,713 | ₩62,900 | +0.06% | 1.1만 |
|---|
| 2025.10.24 | ₩62,673 | ₩62,673 | ₩62,593 | ₩62,606 | -0.11% | 2만 |
|---|
| 2025.10.23 | ₩62,019 | ₩62,432 | ₩62,019 | ₩62,340 | +0.52% | 9.1천 |
|---|
| 2025.10.22 | ₩62,312 | ₩62,312 | ₩61,910 | ₩62,185 | -0.20% | 3.6만 |
|---|
| 2025.10.21 | ₩62,352 | ₩62,432 | ₩62,212 | ₩62,432 | +0.13% | 1.1만 |
|---|
| 2025.10.20 | ₩62,059 | ₩62,272 | ₩62,059 | ₩62,252 | +0.31% | 1.1만 |
|---|
| 2025.10.17 | ₩61,525 | ₩61,818 | ₩61,324 | ₩61,756 | +0.38% | 8.6천 |
|---|
| 2025.10.16 | ₩61,697 | ₩61,698 | ₩61,178 | ₩61,375 | -0.52% | 6.8천 |
|---|
| 2025.10.15 | ₩61,538 | ₩61,687 | ₩61,404 | ₩61,521 | -0.03% | 5.2천 |
|---|
| 2025.10.14 | ₩61,124 | ₩61,551 | ₩60,871 | ₩61,358 | +0.38% | 4.1천 |
|---|
| 2025.10.13 | ₩61,111 | ₩61,364 | ₩61,111 | ₩61,324 | +0.35% | 1.2만 |
|---|
| 2025.10.10 | ₩61,629 | ₩61,647 | ₩60,657 | ₩60,657 | -1.58% | 9.5천 |
|---|