시장 데이터를 불러오는 중
전체 종목
iShares Core S&P 500 ETF 과거 주가
iShares Core S&P 500 ETF · IVV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Core S&P 500 ETF · IVV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,045,446 | ₩1,049,737 | ₩1,044,011 | ₩1,048,544 | +0.30% | 308만 |
| 2026.10.08 | ₩1,043,569 | ₩1,046,572 | ₩1,037,642 | ₩1,042,241 | -0.13% | 472.6만 |
| 2026.10.07 | ₩1,044,709 | ₩1,047,739 | ₩1,041,879 | ₩1,046,680 | +0.19% | 364.4만 |
| 2026.10.06 | ₩1,048,021 | ₩1,052,647 | ₩1,047,752 | ₩1,049,308 | +0.12% | 464.5만 |
| 2026.10.05 | ₩1,036,583 | ₩1,045,929 | ₩1,036,569 | ₩1,043,555 | +0.67% | 904.3만 |
| 2026.10.02 | ₩1,037,803 | ₩1,040,605 | ₩1,033,204 | ₩1,036,650 | -0.11% | 515.3만 |
| 2026.10.01 | ₩1,029,382 | ₩1,031,152 | ₩1,021,913 | ₩1,028,980 | -0.04% | 654.3만 |
| 2026.09.30 | ₩1,032,252 | ₩1,036,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,026,928 |
| -0.52% |
| 713.5만 |
| 2026.09.29 | ₩1,032,734 | ₩1,033,150 | ₩1,026,741 | ₩1,029,168 | -0.35% | 551.3만 |
|---|
| 2026.09.28 | ₩1,034,880 | ₩1,036,355 | ₩1,028,564 | ₩1,031,058 | -0.37% | 550.8만 |
|---|
| 2026.09.25 | ₩1,035,389 | ₩1,040,069 | ₩1,032,064 | ₩1,038,970 | +0.35% | 970.6만 |
|---|
| 2026.09.24 | ₩1,029,033 | ₩1,035,577 | ₩1,027,907 | ₩1,033,324 | +0.42% | 795.5만 |
|---|
| 2026.09.23 | ₩1,040,753 | ₩1,041,075 | ₩1,032,319 | ₩1,034,116 | -0.64% | 840.7만 |
|---|
| 2026.09.22 | ₩1,042,349 | ₩1,043,904 | ₩1,040,579 | ₩1,041,625 | -0.07% | 1801.5만 |
|---|
| 2026.09.21 | ₩1,032,064 | ₩1,043,596 | ₩1,031,729 | ₩1,041,692 | +0.93% | 924.5만 |
|---|
| 2026.09.18 | ₩1,025,440 | ₩1,026,231 | ₩1,020,841 | ₩1,025,681 | +0.02% | 659.4만 |
|---|
| 2026.09.17 | ₩1,025,279 | ₩1,025,802 | ₩1,021,082 | ₩1,024,555 | -0.07% | 991.2만 |
|---|
| 2026.09.16 | ₩1,020,318 | ₩1,023,160 | ₩1,007,043 | ₩1,013,224 | -0.70% | 1558.5만 |
|---|
| 2026.09.15 | ₩1,021,203 | ₩1,021,444 | ₩1,015,852 | ₩1,017,582 | -0.35% | 1255.1만 |
|---|
| 2026.09.14 | ₩1,022,624 | ₩1,028,671 | ₩1,021,162 | ₩1,025,091 | +0.24% | 458만 |
|---|
| 2026.09.11 | ₩1,030,348 | ₩1,032,573 | ₩1,028,899 | ₩1,029,704 | -0.06% | 758만 |
|---|
| 2026.09.10 | ₩1,021,243 | ₩1,024,099 | ₩1,019,486 | ₩1,021,136 | -0.01% | 1746.4만 |
|---|
| 2026.09.09 | ₩1,029,422 | ₩1,029,999 | ₩1,025,292 | ₩1,027,263 | -0.21% | 816.1만 |
|---|
| 2026.09.08 | ₩1,036,194 | ₩1,036,945 | ₩1,030,535 | ₩1,031,420 | -0.46% | 1625만 |
|---|
| 2026.09.04 | ₩1,040,163 | ₩1,041,330 | ₩1,036,113 | ₩1,037,749 | -0.23% | 1043.6만 |
|---|
| 2026.09.03 | ₩1,034,558 | ₩1,042,858 | ₩1,034,062 | ₩1,042,054 | +0.72% | 993.4만 |
|---|
| 2026.09.02 | ₩1,027,196 | ₩1,032,694 | ₩1,026,298 | ₩1,030,897 | +0.36% | 1001.6만 |
|---|
| 2026.09.01 | ₩1,026,647 | ₩1,030,227 | ₩1,023,268 | ₩1,026,258 | -0.04% | 570.9만 |
|---|
| 2026.08.31 | ₩1,033,874 | ₩1,034,746 | ₩1,030,334 | ₩1,033,485 | -0.04% | 704.5만 |
|---|
| 2026.08.28 | ₩1,039,774 | ₩1,044,588 | ₩1,035,175 | ₩1,036,516 | -0.31% | 512.7만 |
|---|
| 2026.08.27 | ₩1,035,349 | ₩1,040,565 | ₩1,033,579 | ₩1,038,862 | +0.34% | 519.1만 |
|---|
| 2026.08.26 | ₩1,030,321 | ₩1,033,794 | ₩1,029,221 | ₩1,032,024 | +0.17% | 546.7만 |
|---|
| 2026.08.25 | ₩1,032,171 | ₩1,032,976 | ₩1,028,028 | ₩1,031,983 | -0.02% | 536.9만 |
|---|
| 2026.08.24 | ₩1,030,348 | ₩1,030,911 | ₩1,026,781 | ₩1,028,645 | -0.17% | 638.5만 |
|---|
| 2026.08.21 | ₩1,031,970 | ₩1,034,464 | ₩1,029,570 | ₩1,031,568 | -0.04% | 830.9만 |
|---|
| 2026.08.20 | ₩1,031,943 | ₩1,034,920 | ₩1,026,673 | ₩1,027,585 | -0.42% | 558.6만 |
|---|
| 2026.08.19 | ₩1,037,910 | ₩1,040,726 | ₩1,034,880 | ₩1,036,167 | -0.17% | 487.2만 |
|---|
| 2026.08.18 | ₩1,035,590 | ₩1,036,757 | ₩1,033,257 | ₩1,033,807 | -0.17% | 441.3만 |
|---|
| 2026.08.17 | ₩1,045,768 | ₩1,046,519 | ₩1,040,793 | ₩1,040,927 | -0.46% | 352.8만 |
|---|
| 2026.08.14 | ₩1,048,892 | ₩1,049,281 | ₩1,044,762 | ₩1,045,956 | -0.28% | 175.2만 |
|---|
| 2026.08.13 | ₩1,043,931 | ₩1,050,045 | ₩1,042,979 | ₩1,047,873 | +0.38% | 411.9만 |
|---|
| 2026.08.12 | ₩1,043,783 | ₩1,043,971 | ₩1,039,198 | ₩1,040,793 | -0.29% | 347.9만 |
|---|
| 2026.08.11 | ₩1,043,475 | ₩1,043,689 | ₩1,036,475 | ₩1,038,165 | -0.51% | 528.9만 |
|---|
| 2026.08.10 | ₩1,041,102 | ₩1,044,239 | ₩1,039,895 | ₩1,041,531 | +0.04% | 411.5만 |
|---|
| 2026.08.07 | ₩1,038,862 | ₩1,043,649 | ₩1,036,891 | ₩1,041,517 | +0.26% | 382만 |
|---|
| 2026.08.06 | ₩1,037,655 | ₩1,039,814 | ₩1,033,981 | ₩1,035,349 | -0.22% | 254.5만 |
|---|
| 2026.08.05 | ₩1,045,232 | ₩1,046,760 | ₩1,036,690 | ₩1,036,998 | -0.79% | 431.2만 |
|---|
| 2026.08.04 | ₩1,024,609 | ₩1,041,973 | ₩1,024,609 | ₩1,038,916 | +1.40% | 484만 |
|---|
| 2026.08.03 | ₩1,009,711 | ₩1,022,047 | ₩1,009,242 | ₩1,020,854 | +1.10% | 425.2만 |
|---|
| 2026.07.31 | ₩1,003,208 | ₩1,008,920 | ₩993,848 | ₩1,006,104 | +0.29% | 489.5만 |
|---|
| 2026.07.30 | ₩991,596 | ₩1,000,244 | ₩989,691 | ₩999,239 | +0.77% | 384.9만 |
|---|
| 2026.07.29 | ₩996,852 | ₩1,000,513 | ₩982,209 | ₩983,041 | -1.39% | 396.1만 |
|---|
| 2026.07.28 | ₩995,551 | ₩1,000,673 | ₩991,529 | ₩997,925 | +0.24% | 418.7만 |
|---|
| 2026.07.27 | ₩1,003,530 | ₩1,004,374 | ₩991,354 | ₩995,685 | -0.78% | 451.1만 |
|---|
| 2026.07.24 | ₩994,908 | ₩1,001,894 | ₩993,325 | ₩995,431 | +0.05% | 407.3만 |
|---|
| 2026.07.23 | ₩995,886 | ₩1,000,365 | ₩990,483 | ₩994,438 | -0.15% | 786.6만 |
|---|
| 2026.07.22 | ₩1,006,024 | ₩1,010,449 | ₩1,005,554 | ₩1,006,922 | +0.09% | 364.4만 |
|---|
| 2026.07.21 | ₩1,005,447 | ₩1,009,081 | ₩1,002,645 | ₩1,008,290 | +0.28% | 345.8만 |
|---|
| 2026.07.20 | ₩1,006,453 | ₩1,008,585 | ₩999,038 | ₩999,453 | -0.70% | 472.8만 |
|---|
| 2026.07.17 | ₩999,735 | ₩1,006,734 | ₩998,018 | ₩1,001,277 | +0.15% | 760.4만 |
|---|
| 2026.07.16 | ₩1,014,203 | ₩1,016,469 | ₩1,007,619 | ₩1,011,602 | -0.26% | 395.6만 |
|---|
| 2026.07.15 | ₩1,016,080 | ₩1,017,864 | ₩1,010,703 | ₩1,016,925 | +0.08% | 315.2만 |
|---|
| 2026.07.14 | ₩1,011,629 | ₩1,014,713 | ₩1,008,612 | ₩1,012,540 | +0.09% | 437.3만 |
|---|
| 2026.07.13 | ₩1,013,707 | ₩1,015,624 | ₩1,007,740 | ₩1,009,135 | -0.45% | 270.1만 |
|---|
| 2026.07.10 | ₩1,013,278 | ₩1,017,663 | ₩1,007,874 | ₩1,016,550 | +0.32% | 465.2만 |
|---|
| 2026.07.09 | ₩1,006,801 | ₩1,013,050 | ₩1,004,441 | ₩1,012,447 | +0.56% | 388만 |
|---|
| 2026.07.08 | ₩1,001,156 | ₩1,005,367 | ₩996,289 | ₩1,004,415 | +0.33% | 450.2만 |
|---|
| 2026.07.07 | ₩1,010,690 | ₩1,011,655 | ₩1,004,012 | ₩1,007,123 | -0.35% | 300.8만 |
|---|
| 2026.07.06 | ₩1,008,518 | ₩1,013,600 | ₩1,006,935 | ₩1,012,058 | +0.35% | 395.9만 |
|---|
| 2026.07.02 | ₩1,006,882 | ₩1,012,058 | ₩996,959 | ₩1,003,570 | -0.33% | 603.4만 |
|---|
| 2026.07.01 | ₩1,003,543 | ₩1,009,604 | ₩1,000,070 | ₩1,004,468 | +0.09% | 633.7만 |
|---|
| 2026.06.30 | ₩998,595 | ₩1,007,686 | ₩997,951 | ₩1,004,187 | +0.56% | 1406.7만 |
|---|
| 2026.06.29 | ₩992,279 | ₩998,944 | ₩986,406 | ₩997,884 | +0.56% | 505.6만 |
|---|
| 2026.06.26 | ₩981,928 | ₩992,226 | ₩977,167 | ₩979,085 | -0.29% | 594.4만 |
|---|
| 2026.06.25 | ₩995,377 | ₩996,021 | ₩982,933 | ₩987,573 | -0.78% | 2557.3만 |
|---|
| 2026.06.24 | ₩990,335 | ₩996,825 | ₩984,569 | ₩987,787 | -0.26% | 901.5만 |
|---|
| 2026.06.23 | ₩988,444 | ₩996,316 | ₩986,567 | ₩988,431 | -0.00% | 1555.4만 |
|---|
| 2026.06.22 | ₩1,007,230 | ₩1,010,583 | ₩1,001,089 | ₩1,002,698 | -0.45% | 1642만 |
|---|
| 2026.06.18 | ₩1,007,351 | ₩1,007,968 | ₩1,002,014 | ₩1,005,822 | -0.15% | 1163.9만 |
|---|
| 2026.06.17 | ₩1,009,550 | ₩1,010,623 | ₩993,231 | ₩995,766 | -1.37% | 1727.9만 |
|---|
| 2026.06.16 | ₩1,013,935 | ₩1,015,061 | ₩1,007,633 | ₩1,008,370 | -0.55% | 2503.8만 |
|---|
| 2026.06.15 | ₩1,010,167 | ₩1,016,764 | ₩1,010,140 | ₩1,014,190 | +0.40% | 1268.4만 |
|---|
| 2026.06.12 | ₩997,938 | ₩1,002,926 | ₩990,255 | ₩999,158 | +0.12% | 950만 |
|---|
| 2026.06.11 | ₩981,807 | ₩996,919 | ₩975,920 | ₩993,674 | +1.21% | 2529.1만 |
|---|
| 2026.06.10 | ₩988,096 | ₩994,720 | ₩977,167 | ₩977,409 | -1.08% | 2006.4만 |
|---|
| 2026.06.09 | ₩1,001,840 | ₩1,006,238 | ₩973,426 | ₩993,272 | -0.86% | 1990.5만 |
|---|
| 2026.06.08 | ₩1,001,478 | ₩1,004,133 | ₩994,532 | ₩995,833 | -0.56% | 766.8만 |
|---|
| 2026.06.05 | ₩1,013,586 | ₩1,014,230 | ₩990,898 | ₩993,486 | -1.98% | 966.1만 |
|---|
| 2026.06.04 | ₩1,013,278 | ₩1,021,645 | ₩1,012,380 | ₩1,020,197 | +0.68% | 466만 |
|---|
| 2026.06.03 | ₩1,021,417 | ₩1,022,249 | ₩1,015,236 | ₩1,015,397 | -0.59% | 1008.1만 |
|---|
| 2026.06.02 | ₩1,019,875 | ₩1,024,448 | ₩1,019,567 | ₩1,023,187 | +0.32% | 352.8만 |
|---|
| 2026.06.01 | ₩1,017,730 | ₩1,024,354 | ₩1,016,871 | ₩1,021,793 | +0.40% | 588만 |
|---|
| 2026.05.29 | ₩1,018,373 | ₩1,021,297 | ₩1,016,791 | ₩1,019,151 | +0.08% | 1082.3만 |
|---|
| 2026.05.28 | ₩1,010,730 | ₩1,017,368 | ₩1,009,389 | ₩1,016,630 | +0.58% | 2277.6만 |
|---|
| 2026.05.27 | ₩1,011,588 | ₩1,012,219 | ₩1,008,062 | ₩1,011,267 | -0.03% | 532.4만 |
|---|
| 2026.05.26 | ₩1,010,489 | ₩1,013,291 | ₩1,008,196 | ₩1,011,079 | +0.06% | 335.5만 |
|---|
| 2026.05.22 | ₩1,005,125 | ₩1,009,027 | ₩1,002,926 | ₩1,004,522 | -0.06% | 249.8만 |
|---|
| 2026.05.21 | ₩995,055 | ₩1,003,395 | ₩993,097 | ₩1,000,553 | +0.55% | 542만 |
|---|
| 2026.05.20 | ₩991,019 | ₩999,346 | ₩988,672 | ₩998,689 | +0.77% | 386.4만 |
|---|
| 2026.05.19 | ₩989,893 | ₩993,687 | ₩985,521 | ₩988,498 | -0.14% | 436.2만 |
|---|
| 2026.05.18 | ₩996,718 | ₩998,810 | ₩987,975 | ₩994,827 | -0.19% | 499.9만 |
|---|
| 2026.05.15 | ₩999,333 | ₩1,001,585 | ₩994,143 | ₩995,551 | -0.38% | 488.1만 |
|---|
| 2026.05.14 | ₩1,001,853 | ₩1,009,725 | ₩1,001,746 | ₩1,007,767 | +0.59% | 510만 |
|---|
| 2026.05.13 | ₩994,800 | ₩1,002,162 | ₩990,831 | ₩999,963 | +0.52% | 415만 |
|---|
| 2026.05.12 | ₩992,668 | ₩995,337 | ₩985,856 | ₩994,425 | +0.18% | 454.1만 |
|---|
| 2026.05.11 | ₩992,159 | ₩997,925 | ₩992,145 | ₩995,953 | +0.38% | 532.2만 |
|---|
| 2026.05.08 | ₩990,107 | ₩994,277 | ₩989,611 | ₩993,567 | +0.35% | 349만 |
|---|
| 2026.05.07 | ₩990,308 | ₩991,649 | ₩983,081 | ₩985,508 | -0.48% | 409.5만 |
|---|
| 2026.05.06 | ₩980,976 | ₩989,638 | ₩980,453 | ₩988,793 | +0.80% | 1158.2만 |
|---|
| 2026.05.05 | ₩972,327 | ₩976,698 | ₩971,978 | ₩974,807 | +0.26% | 841만 |
|---|
| 2026.05.04 | ₩970,020 | ₩972,756 | ₩963,222 | ₩967,312 | -0.28% | 357만 |
|---|
| 2026.05.01 | ₩971,549 | ₩976,510 | ₩970,543 | ₩970,825 | -0.07% | 444.9만 |
|---|
| 2026.04.30 | ₩962,699 | ₩969,672 | ₩957,081 | ₩968,224 | +0.57% | 761.3만 |
|---|
| 2026.04.29 | ₩957,738 | ₩959,387 | ₩954,265 | ₩958,596 | +0.09% | 427만 |
|---|
| 2026.04.28 | ₩958,851 | ₩960,312 | ₩955,472 | ₩958,690 | -0.02% | 350.6만 |
|---|
| 2026.04.27 | ₩960,755 | ₩964,040 | ₩959,561 | ₩963,437 | +0.28% | 297.7만 |
|---|
| 2026.04.24 | ₩957,483 | ₩962,458 | ₩955,150 | ₩961,801 | +0.45% | 446만 |
|---|
| 2026.04.23 | ₩955,713 | ₩959,602 | ₩946,099 | ₩954,372 | -0.14% | 570.8만 |
|---|
| 2026.04.22 | ₩955,217 | ₩958,596 | ₩954,050 | ₩958,154 | +0.31% | 412.8만 |
|---|
| 2026.04.21 | ₩956,759 | ₩958,140 | ₩946,541 | ₩948,325 | -0.88% | 430.9만 |
|---|
| 2026.04.20 | ₩954,801 | ₩956,290 | ₩951,221 | ₩954,842 | +0.00% | 502.3만 |
|---|
| 2026.04.17 | ₩951,221 | ₩959,628 | ₩950,752 | ₩956,544 | +0.56% | 491.5만 |
|---|
| 2026.04.16 | ₩944,423 | ₩946,675 | ₩941,003 | ₩944,986 | +0.06% | 476만 |
|---|
| 2026.04.15 | ₩936,578 | ₩943,471 | ₩935,264 | ₩942,907 | +0.68% | 433.7만 |
|---|
| 2026.04.14 | ₩926,374 | ₩935,640 | ₩926,361 | ₩935,533 | +0.99% | 381.7만 |
|---|
| 2026.04.13 | ₩912,509 | ₩924,993 | ₩911,450 | ₩924,604 | +1.33% | 1044.8만 |
|---|
| 2026.04.10 | ₩917,739 | ₩918,744 | ₩913,904 | ₩915,325 | -0.26% | 304.4만 |
|---|
| 2026.04.09 | ₩909,036 | ₩917,524 | ₩907,655 | ₩915,848 | +0.75% | 479.4만 |
|---|
| 2026.04.08 | ₩911,101 | ₩912,067 | ₩904,504 | ₩910,458 | -0.07% | 711만 |
|---|
| 2026.04.07 | ₩884,471 | ₩888,413 | ₩877,029 | ₩888,185 | +0.42% | 414만 |
|---|
| 2026.04.06 | ₩883,452 | ₩888,588 | ₩883,077 | ₩887,488 | +0.46% | 324.2만 |
|---|
| 2026.04.02 | ₩870,713 | ₩886,268 | ₩869,010 | ₩883,599 | +1.48% | 1036.9만 |
|---|
| 2026.04.01 | ₩880,743 | ₩887,032 | ₩879,617 | ₩882,393 | +0.19% | 1312.3만 |
|---|
| 2026.03.31 | ₩860,670 | ₩877,619 | ₩859,369 | ₩875,889 | +1.77% | 1062.2만 |
|---|
| 2026.03.30 | ₩862,172 | ₩862,574 | ₩847,637 | ₩851,378 | -1.25% | 1181.8만 |
|---|
| 2026.03.27 | ₩865,511 | ₩865,645 | ₩852,812 | ₩854,140 | -1.31% | 723.7만 |
|---|
| 2026.03.26 | ₩878,263 | ₩882,044 | ₩868,488 | ₩868,917 | -1.06% | 584.7만 |
|---|
| 2026.03.25 | ₩887,180 | ₩890,183 | ₩881,239 | ₩884,645 | -0.29% | 1964.5만 |
|---|
| 2026.03.24 | ₩877,284 | ₩884,994 | ₩875,393 | ₩879,939 | +0.30% | 1478.4만 |
|---|
| 2026.03.23 | ₩886,295 | ₩892,516 | ₩880,891 | ₩882,768 | -0.40% | 1862.3만 |
|---|
| 2026.03.20 | ₩884,310 | ₩884,525 | ₩868,501 | ₩873,328 | -1.24% | 1276만 |
|---|
| 2026.03.19 | ₩882,406 | ₩890,492 | ₩880,127 | ₩886,241 | +0.43% | 1022.1만 |
|---|
| 2026.03.18 | ₩897,840 | ₩899,610 | ₩888,279 | ₩888,816 | -1.01% | 1702만 |
|---|
| 2026.03.17 | ₩903,244 | ₩906,006 | ₩900,186 | ₩901,071 | -0.24% | 2321.6만 |
|---|
| 2026.03.16 | ₩900,200 | ₩905,175 | ₩898,591 | ₩900,964 | +0.08% | 823.7만 |
|---|
| 2026.03.13 | ₩901,407 | ₩905,443 | ₩890,773 | ₩891,967 | -1.05% | 2474.4만 |
|---|
| 2026.03.12 | ₩903,981 | ₩904,625 | ₩896,848 | ₩896,995 | -0.77% | 2856.5만 |
|---|
| 2026.03.11 | ₩912,643 | ₩916,022 | ₩906,958 | ₩910,994 | -0.18% | 820.8만 |
|---|
| 2026.03.10 | ₩912,952 | ₩920,447 | ₩908,902 | ₩911,973 | -0.11% | 1357.7만 |
|---|
| 2026.03.09 | ₩897,545 | ₩915,821 | ₩892,168 | ₩913,622 | +1.79% | 830.6만 |
|---|
| 2026.03.06 | ₩907,025 | ₩910,659 | ₩902,090 | ₩905,644 | -0.15% | 536.9만 |
|---|
| 2026.03.05 | ₩918,651 | ₩923,371 | ₩909,988 | ₩917,792 | -0.09% | 700.1만 |
|---|
| 2026.03.04 | ₩918,128 | ₩925,476 | ₩915,392 | ₩922,915 | +0.52% | 747.4만 |
|---|
| 2026.03.03 | ₩909,237 | ₩919,415 | ₩901,956 | ₩916,331 | +0.78% | 823.1만 |
|---|
| 2026.03.02 | ₩914,172 | ₩927,554 | ₩913,233 | ₩924,484 | +1.13% | 634.5만 |
|---|
| 2026.02.27 | ₩920,032 | ₩925,127 | ₩918,141 | ₩924,390 | +0.47% | 761.4만 |
|---|
| 2026.02.26 | ₩933,843 | ₩933,843 | ₩921,815 | ₩928,453 | -0.58% | 629.9만 |
|---|
| 2026.02.25 | ₩929,592 | ₩934,379 | ₩929,566 | ₩933,602 | +0.43% | 741.2만 |
|---|
| 2026.02.24 | ₩918,463 | ₩927,152 | ₩915,902 | ₩925,905 | +0.81% | 464.6만 |
|---|
| 2026.02.23 | ₩926,481 | ₩929,378 | ₩916,411 | ₩919,174 | -0.79% | 570.2만 |
|---|
| 2026.02.20 | ₩918,946 | ₩929,351 | ₩918,382 | ₩928,573 | +1.05% | 645.9만 |
|---|
| 2026.02.19 | ₩921,104 | ₩924,229 | ₩918,007 | ₩922,110 | +0.11% | 477.4만 |
|---|
| 2026.02.18 | ₩921,319 | ₩928,198 | ₩919,737 | ₩924,349 | +0.33% | 736.7만 |
|---|
| 2026.02.17 | ₩916,063 | ₩922,539 | ₩910,203 | ₩919,643 | +0.39% | 733.5만 |
|---|
| 2026.02.13 | ₩918,154 | ₩924,349 | ₩912,536 | ₩918,195 | +0.00% | 551만 |
|---|
| 2026.02.12 | ₩935,090 | ₩936,565 | ₩916,425 | ₩917,618 | -1.87% | 740만 |
|---|
| 2026.02.11 | ₩937,973 | ₩938,992 | ₩928,278 | ₩931,993 | -0.64% | 727.8만 |
|---|
| 2026.02.10 | ₩936,015 | ₩938,174 | ₩931,604 | ₩932,127 | -0.42% | 505.7만 |
|---|
| 2026.02.09 | ₩928,560 | ₩937,262 | ₩927,098 | ₩934,728 | +0.66% | 507.9만 |
|---|
| 2026.02.06 | ₩917,833 | ₩932,462 | ₩917,055 | ₩930,290 | +1.36% | 792.8만 |
|---|
| 2026.02.05 | ₩917,082 | ₩920,809 | ₩910,216 | ₩912,509 | -0.50% | 810.9만 |
|---|
| 2026.02.04 | ₩929,874 | ₩931,282 | ₩918,235 | ₩924,269 | -0.60% | 1528.9만 |
|---|
| 2026.02.03 | ₩937,691 | ₩938,737 | ₩921,332 | ₩928,667 | -0.96% | 731만 |
|---|
| 2026.02.02 | ₩928,774 | ₩938,710 | ₩928,614 | ₩936,672 | +0.85% | 824.6만 |
|---|
| 2026.01.30 | ₩931,738 | ₩935,050 | ₩925,489 | ₩931,966 | +0.02% | 1112.5만 |
|---|
| 2026.01.29 | ₩937,919 | ₩938,831 | ₩922,392 | ₩934,728 | -0.34% | 741.6만 |
|---|
| 2026.01.28 | ₩938,777 | ₩939,931 | ₩934,634 | ₩936,887 | -0.20% | 1028.9만 |
|---|
| 2026.01.27 | ₩934,983 | ₩938,134 | ₩934,151 | ₩936,820 | +0.20% | 864.6만 |
|---|
| 2026.01.26 | ₩929,995 | ₩934,902 | ₩929,244 | ₩933,119 | +0.34% | 702.8만 |
|---|
| 2026.01.23 | ₩926,817 | ₩930,638 | ₩925,516 | ₩928,225 | +0.15% | 789.4만 |
|---|
| 2026.01.22 | ₩929,123 | ₩930,839 | ₩925,194 | ₩927,849 | -0.14% | 649.4만 |
|---|
| 2026.01.21 | ₩915,379 | ₩927,621 | ₩913,381 | ₩922,968 | +0.83% | 814.2만 |
|---|
| 2026.01.20 | ₩917,859 | ₩922,258 | ₩911,249 | ₩912,617 | -0.57% | 859.7만 |
|---|
| 2026.01.16 | ₩934,272 | ₩935,063 | ₩929,472 | ₩931,470 | -0.30% | 766.9만 |
|---|
| 2026.01.15 | ₩935,506 | ₩936,659 | ₩930,947 | ₩932,355 | -0.34% | 766.9만 |
|---|
| 2026.01.14 | ₩930,678 | ₩931,590 | ₩924,121 | ₩929,901 | -0.08% | 1167.5만 |
|---|
| 2026.01.13 | ₩936,739 | ₩937,504 | ₩931,175 | ₩934,433 | -0.25% | 695.9만 |
|---|
| 2026.01.12 | ₩930,209 | ₩937,517 | ₩930,196 | ₩936,257 | +0.65% | 674.6만 |
|---|
| 2026.01.09 | ₩930,142 | ₩936,444 | ₩928,251 | ₩934,715 | +0.49% | 575.9만 |
|---|
| 2026.01.08 | ₩927,688 | ₩930,088 | ₩925,891 | ₩928,640 | +0.10% | 608만 |
|---|
| 2026.01.07 | ₩932,261 | ₩934,634 | ₩928,386 | ₩928,748 | -0.38% | 753만 |
|---|
| 2026.01.06 | ₩926,535 | ₩932,395 | ₩926,334 | ₩931,778 | +0.57% | 765.4만 |
|---|
| 2026.01.05 | ₩924,671 | ₩928,533 | ₩924,443 | ₩926,280 | +0.17% | 1122.8만 |
|---|
| 2026.01.02 | ₩923,531 | ₩925,087 | ₩915,674 | ₩920,112 | -0.37% | 705.7만 |
|---|
| 2025.12.31 | ₩925,449 | ₩925,744 | ₩918,195 | ₩918,436 | -0.76% | 384.6만 |
|---|
| 2025.12.30 | ₩925,838 | ₩927,313 | ₩924,671 | ₩925,114 | -0.08% | 457.5만 |
|---|
| 2025.12.29 | ₩925,972 | ₩928,158 | ₩924,014 | ₩926,441 | +0.05% | 539.5만 |
|---|
| 2025.12.26 | ₩930,156 | ₩931,523 | ₩928,386 | ₩929,606 | -0.06% | 276.4만 |
|---|
| 2025.12.24 | ₩926,522 | ₩930,397 | ₩926,321 | ₩929,767 | +0.35% | 234.8만 |
|---|
| 2025.12.23 | ₩921,091 | ₩926,844 | ₩921,011 | ₩926,522 | +0.59% | 873.6만 |
|---|
| 2025.12.22 | ₩921,104 | ₩923,049 | ₩919,442 | ₩922,311 | +0.13% | 1497.8만 |
|---|
| 2025.12.19 | ₩911,249 | ₩917,350 | ₩911,048 | ₩916,492 | +0.58% | 1017.6만 |
|---|
| 2025.12.18 | ₩909,895 | ₩914,159 | ₩906,287 | ₩908,460 | -0.16% | 3705.6만 |
|---|
| 2025.12.17 | ₩913,019 | ₩913,622 | ₩901,299 | ₩901,635 | -1.25% | 3281만 |
|---|
| 2025.12.16 | ₩912,067 | ₩914,574 | ₩906,381 | ₩911,597 | -0.05% | 4059.9만 |
|---|
| 2025.12.15 | ₩924,135 | ₩924,135 | ₩915,379 | ₩917,377 | -0.73% | 902.8만 |
|---|
| 2025.12.12 | ₩927,420 | ₩928,345 | ₩915,272 | ₩918,744 | -0.94% | 1466만 |
|---|
| 2025.12.11 | ₩923,304 | ₩928,855 | ₩919,321 | ₩928,694 | +0.58% | 2704.1만 |
|---|
| 2025.12.10 | ₩919,817 | ₩928,426 | ₩918,168 | ₩926,455 | +0.72% | 1785.1만 |
|---|
| 2025.12.09 | ₩920,675 | ₩923,625 | ₩919,884 | ₩920,541 | -0.01% | 679.3만 |
|---|
| 2025.12.08 | ₩925,275 | ₩925,301 | ₩918,503 | ₩921,279 | -0.43% | 633.4만 |
|---|
| 2025.12.05 | ₩923,733 | ₩927,648 | ₩922,566 | ₩924,028 | +0.03% | 1611.9만 |
|---|
| 2025.12.04 | ₩923,464 | ₩923,558 | ₩918,275 | ₩922,338 | -0.12% | 665.3만 |
|---|
| 2025.12.03 | ₩917,176 | ₩922,968 | ₩915,915 | ₩921,547 | +0.48% | 657.9만 |
|---|
| 2025.12.02 | ₩918,919 | ₩921,507 | ₩915,473 | ₩918,289 | -0.07% | 910.7만 |
|---|
| 2025.12.01 | ₩914,762 | ₩920,394 | ₩914,668 | ₩916,720 | +0.21% | 824.4만 |
|---|
| 2025.11.28 | ₩917,471 | ₩921,373 | ₩917,055 | ₩921,037 | +0.39% | 378.4만 |
|---|
| 2025.11.26 | ₩913,099 | ₩918,624 | ₩911,959 | ₩915,915 | +0.31% | 388.3만 |
|---|
| 2025.11.25 | ₩901,018 | ₩911,209 | ₩895,440 | ₩909,640 | +0.96% | 541.4만 |
|---|
| 2025.11.24 | ₩892,959 | ₩902,908 | ₩891,524 | ₩901,165 | +0.92% | 487.6만 |
|---|
| 2025.11.21 | ₩882,580 | ₩895,453 | ₩877,002 | ₩888,051 | +0.62% | 611.4만 |
|---|
| 2025.11.20 | ₩906,797 | ₩910,337 | ₩878,424 | ₩879,322 | -3.03% | 850.1만 |
|---|
| 2025.11.19 | ₩890,371 | ₩899,248 | ₩887,676 | ₩892,972 | +0.29% | 625.4만 |
|---|
| 2025.11.18 | ₩892,154 | ₩896,244 | ₩883,774 | ₩889,620 | -0.28% | 941.2만 |
|---|
| 2025.11.17 | ₩902,412 | ₩907,803 | ₩892,288 | ₩897,049 | -0.59% | 615.1만 |
|---|
| 2025.11.14 | ₩896,660 | ₩910,444 | ₩893,750 | ₩905,523 | +0.99% | 693만 |
|---|
| 2025.11.13 | ₩916,988 | ₩917,430 | ₩903,552 | ₩905,711 | -1.23% | 974.1만 |
|---|
| 2025.11.12 | ₩922,754 | ₩922,982 | ₩917,578 | ₩920,716 | -0.22% | 805.4만 |
|---|
| 2025.11.11 | ₩916,237 | ₩921,091 | ₩914,615 | ₩920,072 | +0.42% | 1225.9만 |
|---|
| 2025.11.10 | ₩912,617 | ₩919,254 | ₩909,640 | ₩918,275 | +0.62% | 899.8만 |
|---|
| 2025.11.07 | ₩900,012 | ₩904,544 | ₩890,974 | ₩904,223 | +0.47% | 1002.2만 |
|---|
| 2025.11.06 | ₩911,530 | ₩912,764 | ₩901,098 | ₩903,123 | -0.92% | 791.6만 |
|---|
| 2025.11.05 | ₩909,519 | ₩917,457 | ₩908,446 | ₩913,032 | +0.39% | 834.3만 |
|---|
| 2025.11.04 | ₩911,034 | ₩916,197 | ₩908,969 | ₩910,216 | -0.09% | 895만 |
|---|
| 2025.11.03 | ₩923,920 | ₩924,095 | ₩916,210 | ₩920,783 | -0.34% | 567.5만 |
|---|
| 2025.10.31 | ₩923,076 | ₩923,129 | ₩915,272 | ₩918,825 | -0.46% | 812만 |
|---|
| 2025.10.30 | ₩921,534 | ₩924,309 | ₩916,103 | ₩916,143 | -0.58% | 639.8만 |
|---|
| 2025.10.29 | ₩928,024 | ₩929,338 | ₩920,152 | ₩926,173 | -0.20% | 652.3만 |
|---|
| 2025.10.28 | ₩925,798 | ₩928,251 | ₩922,807 | ₩925,677 | -0.01% | 552.1만 |
|---|
| 2025.10.27 | ₩919,978 | ₩923,759 | ₩919,120 | ₩923,344 | +0.37% | 829.3만 |
|---|
| 2025.10.24 | ₩911,477 | ₩914,226 | ₩910,417 | ₩912,509 | +0.11% | 790.1만 |
|---|
| 2025.10.23 | ₩900,267 | ₩906,448 | ₩899,851 | ₩905,067 | +0.53% | 570.2만 |
|---|
| 2025.10.22 | ₩905,470 | ₩905,483 | ₩893,844 | ₩899,958 | -0.61% | 493만 |
|---|
| 2025.10.21 | ₩904,759 | ₩906,810 | ₩902,788 | ₩904,343 | -0.05% | 1010.8만 |
|---|
| 2025.10.20 | ₩899,181 | ₩905,778 | ₩899,127 | ₩904,558 | +0.60% | 743.3만 |
|---|
| 2025.10.17 | ₩888,628 | ₩896,982 | ₩886,871 | ₩895,306 | +0.75% | 673.4만 |
|---|
| 2025.10.16 | ₩898,510 | ₩900,951 | ₩885,530 | ₩890,331 | -0.91% | 513.2만 |
|---|
| 2025.10.15 | ₩898,510 | ₩903,056 | ₩887,904 | ₩896,097 | -0.27% | 690.2만 |
|---|
| 2025.10.14 | ₩885,544 | ₩897,143 | ₩880,113 | ₩892,342 | +0.77% | 641.3만 |
|---|
| 2025.10.13 | ₩890,143 | ₩895,520 | ₩889,003 | ₩893,348 | +0.36% | 668.5만 |
|---|
| 2025.10.10 | ₩905,684 | ₩908,057 | ₩879,671 | ₩879,899 | -2.85% | 764.4만 |
|---|