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 | ₩1,042,062 | ₩1,046,339 | ₩1,040,632 | ₩1,045,150 | +0.30% | 308만 |
| 2026.10.08 | ₩1,040,191 | ₩1,043,185 | ₩1,034,284 | ₩1,038,868 | -0.13% | 472.6만 |
| 2026.10.07 | ₩1,041,327 | ₩1,044,348 | ₩1,038,507 | ₩1,043,292 | +0.19% | 364.4만 |
| 2026.10.06 | ₩1,044,629 | ₩1,049,240 | ₩1,044,361 | ₩1,045,912 | +0.12% | 464.5만 |
| 2026.10.05 | ₩1,033,228 | ₩1,042,544 | ₩1,033,214 | ₩1,040,178 | +0.67% | 904.3만 |
| 2026.10.02 | ₩1,034,444 | ₩1,037,237 | ₩1,029,860 | ₩1,033,295 | -0.11% | 515.3만 |
| 2026.10.01 | ₩1,026,050 | ₩1,027,815 | ₩1,018,606 | ₩1,025,649 | -0.04% | 654.3만 |
| 2026.09.30 | ₩1,028,911 | ₩1,032,867 | ₩1,023,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,023,604 |
| -0.52% |
| 713.5만 |
| 2026.09.29 | ₩1,029,392 | ₩1,029,806 | ₩1,023,417 | ₩1,025,837 | -0.35% | 551.3만 |
|---|
| 2026.09.28 | ₩1,031,530 | ₩1,033,000 | ₩1,025,235 | ₩1,027,721 | -0.37% | 550.8만 |
|---|
| 2026.09.25 | ₩1,032,038 | ₩1,036,703 | ₩1,028,723 | ₩1,035,607 | +0.35% | 970.6만 |
|---|
| 2026.09.24 | ₩1,025,703 | ₩1,032,225 | ₩1,024,580 | ₩1,029,980 | +0.42% | 795.5만 |
|---|
| 2026.09.23 | ₩1,037,384 | ₩1,037,705 | ₩1,028,977 | ₩1,030,768 | -0.64% | 840.7만 |
|---|
| 2026.09.22 | ₩1,038,975 | ₩1,040,525 | ₩1,037,211 | ₩1,038,253 | -0.07% | 1801.5만 |
|---|
| 2026.09.21 | ₩1,028,723 | ₩1,040,218 | ₩1,028,389 | ₩1,038,320 | +0.93% | 924.5만 |
|---|
| 2026.09.18 | ₩1,022,121 | ₩1,022,909 | ₩1,017,536 | ₩1,022,361 | +0.02% | 659.4만 |
|---|
| 2026.09.17 | ₩1,021,961 | ₩1,022,482 | ₩1,017,777 | ₩1,021,239 | -0.07% | 991.2만 |
|---|
| 2026.09.16 | ₩1,017,015 | ₩1,019,849 | ₩1,003,783 | ₩1,009,945 | -0.70% | 1558.5만 |
|---|
| 2026.09.15 | ₩1,017,897 | ₩1,018,138 | ₩1,012,565 | ₩1,014,289 | -0.35% | 1255.1만 |
|---|
| 2026.09.14 | ₩1,019,314 | ₩1,025,342 | ₩1,017,857 | ₩1,021,773 | +0.24% | 458만 |
|---|
| 2026.09.11 | ₩1,027,013 | ₩1,029,231 | ₩1,025,569 | ₩1,026,371 | -0.06% | 758만 |
|---|
| 2026.09.10 | ₩1,017,937 | ₩1,020,784 | ₩1,016,187 | ₩1,017,831 | -0.01% | 1746.4만 |
|---|
| 2026.09.09 | ₩1,026,091 | ₩1,026,665 | ₩1,021,974 | ₩1,023,939 | -0.21% | 816.1만 |
|---|
| 2026.09.08 | ₩1,032,840 | ₩1,033,589 | ₩1,027,200 | ₩1,028,082 | -0.46% | 1625만 |
|---|
| 2026.09.04 | ₩1,036,796 | ₩1,037,959 | ₩1,032,760 | ₩1,034,390 | -0.23% | 1043.6만 |
|---|
| 2026.09.03 | ₩1,031,209 | ₩1,039,483 | ₩1,030,715 | ₩1,038,681 | +0.72% | 993.4만 |
|---|
| 2026.09.02 | ₩1,023,872 | ₩1,029,352 | ₩1,022,976 | ₩1,027,561 | +0.36% | 1001.6만 |
|---|
| 2026.09.01 | ₩1,023,324 | ₩1,026,892 | ₩1,019,956 | ₩1,022,936 | -0.04% | 570.9만 |
|---|
| 2026.08.31 | ₩1,030,528 | ₩1,031,397 | ₩1,026,999 | ₩1,030,140 | -0.04% | 704.5만 |
|---|
| 2026.08.28 | ₩1,036,409 | ₩1,041,207 | ₩1,031,824 | ₩1,033,161 | -0.31% | 512.7만 |
|---|
| 2026.08.27 | ₩1,031,998 | ₩1,037,197 | ₩1,030,234 | ₩1,035,500 | +0.34% | 519.1만 |
|---|
| 2026.08.26 | ₩1,026,986 | ₩1,030,448 | ₩1,025,890 | ₩1,028,683 | +0.17% | 546.7만 |
|---|
| 2026.08.25 | ₩1,028,830 | ₩1,029,632 | ₩1,024,700 | ₩1,028,643 | -0.02% | 536.9만 |
|---|
| 2026.08.24 | ₩1,027,013 | ₩1,027,574 | ₩1,023,457 | ₩1,025,315 | -0.17% | 638.5만 |
|---|
| 2026.08.21 | ₩1,028,630 | ₩1,031,116 | ₩1,026,238 | ₩1,028,229 | -0.04% | 830.9만 |
|---|
| 2026.08.20 | ₩1,028,603 | ₩1,031,570 | ₩1,023,350 | ₩1,024,259 | -0.42% | 558.6만 |
|---|
| 2026.08.19 | ₩1,034,551 | ₩1,037,358 | ₩1,031,530 | ₩1,032,813 | -0.17% | 487.2만 |
|---|
| 2026.08.18 | ₩1,032,239 | ₩1,033,401 | ₩1,029,913 | ₩1,030,461 | -0.17% | 441.3만 |
|---|
| 2026.08.17 | ₩1,042,383 | ₩1,043,132 | ₩1,037,425 | ₩1,037,558 | -0.46% | 352.8만 |
|---|
| 2026.08.14 | ₩1,045,497 | ₩1,045,885 | ₩1,041,381 | ₩1,042,570 | -0.28% | 175.2만 |
|---|
| 2026.08.13 | ₩1,040,552 | ₩1,046,647 | ₩1,039,603 | ₩1,044,482 | +0.38% | 411.9만 |
|---|
| 2026.08.12 | ₩1,040,405 | ₩1,040,592 | ₩1,035,834 | ₩1,037,425 | -0.29% | 347.9만 |
|---|
| 2026.08.11 | ₩1,040,098 | ₩1,040,311 | ₩1,033,121 | ₩1,034,805 | -0.51% | 528.9만 |
|---|
| 2026.08.10 | ₩1,037,732 | ₩1,040,859 | ₩1,036,529 | ₩1,038,160 | +0.04% | 411.5만 |
|---|
| 2026.08.07 | ₩1,035,500 | ₩1,040,271 | ₩1,033,535 | ₩1,038,146 | +0.26% | 382만 |
|---|
| 2026.08.06 | ₩1,034,297 | ₩1,036,449 | ₩1,030,635 | ₩1,031,998 | -0.22% | 254.5만 |
|---|
| 2026.08.05 | ₩1,041,849 | ₩1,043,372 | ₩1,033,335 | ₩1,033,642 | -0.79% | 431.2만 |
|---|
| 2026.08.04 | ₩1,021,292 | ₩1,038,601 | ₩1,021,292 | ₩1,035,553 | +1.40% | 484만 |
|---|
| 2026.08.03 | ₩1,006,443 | ₩1,018,739 | ₩1,005,975 | ₩1,017,550 | +1.10% | 425.2만 |
|---|
| 2026.07.31 | ₩999,961 | ₩1,005,654 | ₩990,632 | ₩1,002,848 | +0.29% | 489.5만 |
|---|
| 2026.07.30 | ₩988,386 | ₩997,007 | ₩986,488 | ₩996,005 | +0.77% | 384.9만 |
|---|
| 2026.07.29 | ₩993,625 | ₩997,274 | ₩979,030 | ₩979,859 | -1.39% | 396.1만 |
|---|
| 2026.07.28 | ₩992,329 | ₩997,435 | ₩988,319 | ₩994,695 | +0.24% | 418.7만 |
|---|
| 2026.07.27 | ₩1,000,282 | ₩1,001,124 | ₩988,146 | ₩992,463 | -0.78% | 451.1만 |
|---|
| 2026.07.24 | ₩991,687 | ₩998,651 | ₩990,110 | ₩992,209 | +0.05% | 407.3만 |
|---|
| 2026.07.23 | ₩992,663 | ₩997,127 | ₩987,277 | ₩991,220 | -0.15% | 786.6만 |
|---|
| 2026.07.22 | ₩1,002,768 | ₩1,007,178 | ₩1,002,300 | ₩1,003,663 | +0.09% | 364.4만 |
|---|
| 2026.07.21 | ₩1,002,193 | ₩1,005,815 | ₩999,399 | ₩1,005,026 | +0.28% | 345.8만 |
|---|
| 2026.07.20 | ₩1,003,195 | ₩1,005,320 | ₩995,804 | ₩996,218 | -0.70% | 472.8만 |
|---|
| 2026.07.17 | ₩996,499 | ₩1,003,476 | ₩994,788 | ₩998,036 | +0.15% | 760.4만 |
|---|
| 2026.07.16 | ₩1,010,921 | ₩1,013,179 | ₩1,004,358 | ₩1,008,328 | -0.26% | 395.6만 |
|---|
| 2026.07.15 | ₩1,012,792 | ₩1,014,569 | ₩1,007,432 | ₩1,013,634 | +0.08% | 315.2만 |
|---|
| 2026.07.14 | ₩1,008,354 | ₩1,011,428 | ₩1,005,347 | ₩1,009,263 | +0.09% | 437.3만 |
|---|
| 2026.07.13 | ₩1,010,426 | ₩1,012,337 | ₩1,004,478 | ₩1,005,868 | -0.45% | 270.1만 |
|---|
| 2026.07.10 | ₩1,009,998 | ₩1,014,369 | ₩1,004,612 | ₩1,013,259 | +0.32% | 465.2만 |
|---|
| 2026.07.09 | ₩1,003,543 | ₩1,009,771 | ₩1,001,190 | ₩1,009,170 | +0.56% | 388만 |
|---|
| 2026.07.08 | ₩997,916 | ₩1,002,113 | ₩993,064 | ₩1,001,164 | +0.33% | 450.2만 |
|---|
| 2026.07.07 | ₩1,007,419 | ₩1,008,381 | ₩1,000,763 | ₩1,003,864 | -0.35% | 300.8만 |
|---|
| 2026.07.06 | ₩1,005,254 | ₩1,010,319 | ₩1,003,676 | ₩1,008,782 | +0.35% | 395.9만 |
|---|
| 2026.07.02 | ₩1,003,623 | ₩1,008,782 | ₩993,732 | ₩1,000,322 | -0.33% | 603.4만 |
|---|
| 2026.07.01 | ₩1,000,295 | ₩1,006,336 | ₩996,833 | ₩1,001,217 | +0.09% | 633.7만 |
|---|
| 2026.06.30 | ₩995,363 | ₩1,004,425 | ₩994,721 | ₩1,000,936 | +0.56% | 1406.7만 |
|---|
| 2026.06.29 | ₩989,068 | ₩995,710 | ₩983,214 | ₩994,655 | +0.56% | 505.6만 |
|---|
| 2026.06.26 | ₩978,749 | ₩989,014 | ₩974,005 | ₩975,916 | -0.29% | 594.4만 |
|---|
| 2026.06.25 | ₩992,155 | ₩992,797 | ₩979,752 | ₩984,376 | -0.78% | 2557.3만 |
|---|
| 2026.06.24 | ₩987,130 | ₩993,599 | ₩981,383 | ₩984,590 | -0.26% | 901.5만 |
|---|
| 2026.06.23 | ₩985,245 | ₩993,091 | ₩983,374 | ₩985,232 | -0.00% | 1555.4만 |
|---|
| 2026.06.22 | ₩1,003,970 | ₩1,007,312 | ₩997,849 | ₩999,453 | -0.45% | 1642만 |
|---|
| 2026.06.18 | ₩1,004,091 | ₩1,004,706 | ₩998,771 | ₩1,002,567 | -0.15% | 1163.9만 |
|---|
| 2026.06.17 | ₩1,006,283 | ₩1,007,352 | ₩990,017 | ₩992,543 | -1.37% | 1727.9만 |
|---|
| 2026.06.16 | ₩1,010,653 | ₩1,011,776 | ₩1,004,371 | ₩1,005,106 | -0.55% | 2503.8만 |
|---|
| 2026.06.15 | ₩1,006,897 | ₩1,013,473 | ₩1,006,871 | ₩1,010,907 | +0.40% | 1268.4만 |
|---|
| 2026.06.12 | ₩994,708 | ₩999,680 | ₩987,050 | ₩995,924 | +0.12% | 950만 |
|---|
| 2026.06.11 | ₩978,629 | ₩993,692 | ₩972,762 | ₩990,458 | +1.21% | 2529.1만 |
|---|
| 2026.06.10 | ₩984,898 | ₩991,500 | ₩974,005 | ₩974,245 | -1.08% | 2006.4만 |
|---|
| 2026.06.09 | ₩998,597 | ₩1,002,981 | ₩970,276 | ₩990,057 | -0.86% | 1990.5만 |
|---|
| 2026.06.08 | ₩998,237 | ₩1,000,883 | ₩991,313 | ₩992,610 | -0.56% | 766.8만 |
|---|
| 2026.06.05 | ₩1,010,306 | ₩1,010,947 | ₩987,691 | ₩990,271 | -1.98% | 966.1만 |
|---|
| 2026.06.04 | ₩1,009,998 | ₩1,018,338 | ₩1,009,103 | ₩1,016,895 | +0.68% | 466만 |
|---|
| 2026.06.03 | ₩1,018,111 | ₩1,018,940 | ₩1,011,950 | ₩1,012,110 | -0.59% | 1008.1만 |
|---|
| 2026.06.02 | ₩1,016,574 | ₩1,021,132 | ₩1,016,267 | ₩1,019,875 | +0.32% | 352.8만 |
|---|
| 2026.06.01 | ₩1,014,436 | ₩1,021,038 | ₩1,013,580 | ₩1,018,485 | +0.40% | 588만 |
|---|
| 2026.05.29 | ₩1,015,077 | ₩1,017,991 | ₩1,013,500 | ₩1,015,852 | +0.08% | 1082.3만 |
|---|
| 2026.05.28 | ₩1,007,459 | ₩1,014,075 | ₩1,006,122 | ₩1,013,340 | +0.58% | 2277.6만 |
|---|
| 2026.05.27 | ₩1,008,314 | ₩1,008,942 | ₩1,004,799 | ₩1,007,993 | -0.03% | 532.4만 |
|---|
| 2026.05.26 | ₩1,007,218 | ₩1,010,012 | ₩1,004,933 | ₩1,007,806 | +0.06% | 335.5만 |
|---|
| 2026.05.22 | ₩1,001,872 | ₩1,005,761 | ₩999,680 | ₩1,001,271 | -0.06% | 249.8만 |
|---|
| 2026.05.21 | ₩991,834 | ₩1,000,148 | ₩989,883 | ₩997,314 | +0.55% | 542만 |
|---|
| 2026.05.20 | ₩987,811 | ₩996,111 | ₩985,472 | ₩995,456 | +0.77% | 386.4만 |
|---|
| 2026.05.19 | ₩986,689 | ₩990,471 | ₩982,331 | ₩985,299 | -0.14% | 436.2만 |
|---|
| 2026.05.18 | ₩993,492 | ₩995,577 | ₩984,777 | ₩991,607 | -0.19% | 499.9만 |
|---|
| 2026.05.15 | ₩996,098 | ₩998,344 | ₩990,926 | ₩992,329 | -0.38% | 488.1만 |
|---|
| 2026.05.14 | ₩998,611 | ₩1,006,456 | ₩998,504 | ₩1,004,505 | +0.59% | 510만 |
|---|
| 2026.05.13 | ₩991,581 | ₩998,918 | ₩987,624 | ₩996,726 | +0.52% | 415만 |
|---|
| 2026.05.12 | ₩989,455 | ₩992,115 | ₩982,666 | ₩991,206 | +0.18% | 454.1만 |
|---|
| 2026.05.11 | ₩988,947 | ₩994,695 | ₩988,934 | ₩992,730 | +0.38% | 532.2만 |
|---|
| 2026.05.08 | ₩986,903 | ₩991,059 | ₩986,408 | ₩990,351 | +0.35% | 349만 |
|---|
| 2026.05.07 | ₩987,103 | ₩988,440 | ₩979,899 | ₩982,318 | -0.48% | 409.5만 |
|---|
| 2026.05.06 | ₩977,801 | ₩986,435 | ₩977,279 | ₩985,593 | +0.80% | 1158.2만 |
|---|
| 2026.05.05 | ₩969,180 | ₩973,537 | ₩968,832 | ₩971,652 | +0.26% | 841만 |
|---|
| 2026.05.04 | ₩966,881 | ₩969,607 | ₩960,105 | ₩964,181 | -0.28% | 357만 |
|---|
| 2026.05.01 | ₩968,405 | ₩973,350 | ₩967,402 | ₩967,683 | -0.07% | 444.9만 |
|---|
| 2026.04.30 | ₩959,583 | ₩966,533 | ₩953,983 | ₩965,090 | +0.57% | 761.3만 |
|---|
| 2026.04.29 | ₩954,638 | ₩956,282 | ₩951,176 | ₩955,493 | +0.09% | 427만 |
|---|
| 2026.04.28 | ₩955,747 | ₩957,204 | ₩952,379 | ₩955,587 | -0.02% | 350.6만 |
|---|
| 2026.04.27 | ₩957,645 | ₩960,920 | ₩956,456 | ₩960,318 | +0.28% | 297.7만 |
|---|
| 2026.04.24 | ₩954,384 | ₩959,343 | ₩952,058 | ₩958,688 | +0.45% | 446만 |
|---|
| 2026.04.23 | ₩952,620 | ₩956,496 | ₩943,037 | ₩951,283 | -0.14% | 570.8만 |
|---|
| 2026.04.22 | ₩952,125 | ₩955,493 | ₩950,962 | ₩955,052 | +0.31% | 412.8만 |
|---|
| 2026.04.21 | ₩953,662 | ₩955,039 | ₩943,478 | ₩945,255 | -0.88% | 430.9만 |
|---|
| 2026.04.20 | ₩951,711 | ₩953,194 | ₩948,142 | ₩951,751 | +0.00% | 502.3만 |
|---|
| 2026.04.17 | ₩948,142 | ₩956,522 | ₩947,674 | ₩953,448 | +0.56% | 491.5만 |
|---|
| 2026.04.16 | ₩941,366 | ₩943,611 | ₩937,958 | ₩941,927 | +0.06% | 476만 |
|---|
| 2026.04.15 | ₩933,547 | ₩940,417 | ₩932,237 | ₩939,856 | +0.68% | 433.7만 |
|---|
| 2026.04.14 | ₩923,376 | ₩932,611 | ₩923,362 | ₩932,505 | +0.99% | 381.7만 |
|---|
| 2026.04.13 | ₩909,556 | ₩921,999 | ₩908,500 | ₩921,612 | +1.33% | 1044.8만 |
|---|
| 2026.04.10 | ₩914,768 | ₩915,771 | ₩910,946 | ₩912,363 | -0.26% | 304.4만 |
|---|
| 2026.04.09 | ₩906,094 | ₩914,555 | ₩904,717 | ₩912,884 | +0.75% | 479.4만 |
|---|
| 2026.04.08 | ₩908,152 | ₩909,115 | ₩901,577 | ₩907,511 | -0.07% | 711만 |
|---|
| 2026.04.07 | ₩881,608 | ₩885,538 | ₩874,190 | ₩885,311 | +0.42% | 414만 |
|---|
| 2026.04.06 | ₩880,593 | ₩885,712 | ₩880,218 | ₩884,616 | +0.46% | 324.2만 |
|---|
| 2026.04.02 | ₩867,895 | ₩883,399 | ₩866,198 | ₩880,740 | +1.48% | 1036.9만 |
|---|
| 2026.04.01 | ₩877,893 | ₩884,161 | ₩876,770 | ₩879,537 | +0.19% | 1312.3만 |
|---|
| 2026.03.31 | ₩857,884 | ₩874,779 | ₩856,588 | ₩873,054 | +1.77% | 1062.2만 |
|---|
| 2026.03.30 | ₩859,381 | ₩859,782 | ₩844,893 | ₩848,622 | -1.25% | 1181.8만 |
|---|
| 2026.03.27 | ₩862,709 | ₩862,843 | ₩850,052 | ₩851,375 | -1.31% | 723.7만 |
|---|
| 2026.03.26 | ₩875,420 | ₩879,189 | ₩865,677 | ₩866,104 | -1.06% | 584.7만 |
|---|
| 2026.03.25 | ₩884,308 | ₩887,302 | ₩878,387 | ₩881,782 | -0.29% | 1964.5만 |
|---|
| 2026.03.24 | ₩874,444 | ₩882,130 | ₩872,560 | ₩877,091 | +0.30% | 1478.4만 |
|---|
| 2026.03.23 | ₩883,426 | ₩889,628 | ₩878,040 | ₩879,911 | -0.40% | 1862.3만 |
|---|
| 2026.03.20 | ₩881,448 | ₩881,662 | ₩865,690 | ₩870,502 | -1.24% | 1276만 |
|---|
| 2026.03.19 | ₩879,550 | ₩887,609 | ₩877,278 | ₩883,373 | +0.43% | 1022.1만 |
|---|
| 2026.03.18 | ₩894,934 | ₩896,698 | ₩885,404 | ₩885,939 | -1.01% | 1702만 |
|---|
| 2026.03.17 | ₩900,320 | ₩903,073 | ₩897,273 | ₩898,155 | -0.24% | 2321.6만 |
|---|
| 2026.03.16 | ₩897,286 | ₩902,245 | ₩895,682 | ₩898,048 | +0.08% | 823.7만 |
|---|
| 2026.03.13 | ₩898,489 | ₩902,512 | ₩887,890 | ₩889,080 | -1.05% | 2474.4만 |
|---|
| 2026.03.12 | ₩901,055 | ₩901,697 | ₩893,945 | ₩894,092 | -0.77% | 2856.5만 |
|---|
| 2026.03.11 | ₩909,689 | ₩913,058 | ₩904,022 | ₩908,046 | -0.18% | 820.8만 |
|---|
| 2026.03.10 | ₩909,997 | ₩917,468 | ₩905,960 | ₩909,021 | -0.11% | 1357.7만 |
|---|
| 2026.03.09 | ₩894,640 | ₩912,857 | ₩889,280 | ₩910,665 | +1.79% | 830.6만 |
|---|
| 2026.03.06 | ₩904,089 | ₩907,711 | ₩899,171 | ₩902,713 | -0.15% | 536.9만 |
|---|
| 2026.03.05 | ₩915,677 | ₩920,382 | ₩907,043 | ₩914,822 | -0.09% | 700.1만 |
|---|
| 2026.03.04 | ₩915,156 | ₩922,480 | ₩912,429 | ₩919,928 | +0.52% | 747.4만 |
|---|
| 2026.03.03 | ₩906,295 | ₩916,439 | ₩899,037 | ₩913,365 | +0.78% | 823.1만 |
|---|
| 2026.03.02 | ₩911,213 | ₩924,552 | ₩910,278 | ₩921,491 | +1.13% | 634.5만 |
|---|
| 2026.02.27 | ₩917,054 | ₩922,133 | ₩915,169 | ₩921,398 | +0.47% | 761.4만 |
|---|
| 2026.02.26 | ₩930,820 | ₩930,820 | ₩918,832 | ₩925,447 | -0.58% | 629.9만 |
|---|
| 2026.02.25 | ₩926,584 | ₩931,355 | ₩926,557 | ₩930,580 | +0.43% | 741.2만 |
|---|
| 2026.02.24 | ₩915,490 | ₩924,151 | ₩912,937 | ₩922,908 | +0.81% | 464.6만 |
|---|
| 2026.02.23 | ₩923,483 | ₩926,370 | ₩913,445 | ₩916,199 | -0.79% | 570.2만 |
|---|
| 2026.02.20 | ₩915,971 | ₩926,343 | ₩915,410 | ₩925,568 | +1.05% | 645.9만 |
|---|
| 2026.02.19 | ₩918,123 | ₩921,237 | ₩915,036 | ₩919,126 | +0.11% | 477.4만 |
|---|
| 2026.02.18 | ₩918,337 | ₩925,194 | ₩916,760 | ₩921,358 | +0.33% | 736.7만 |
|---|
| 2026.02.17 | ₩913,098 | ₩919,553 | ₩907,257 | ₩916,666 | +0.39% | 733.5만 |
|---|
| 2026.02.13 | ₩915,183 | ₩921,358 | ₩909,583 | ₩915,223 | +0.00% | 551만 |
|---|
| 2026.02.12 | ₩932,063 | ₩933,534 | ₩913,459 | ₩914,648 | -1.87% | 740만 |
|---|
| 2026.02.11 | ₩934,937 | ₩935,953 | ₩925,274 | ₩928,976 | -0.64% | 727.8만 |
|---|
| 2026.02.10 | ₩932,986 | ₩935,138 | ₩928,588 | ₩929,110 | -0.42% | 505.7만 |
|---|
| 2026.02.09 | ₩925,554 | ₩934,229 | ₩924,098 | ₩931,703 | +0.66% | 507.9만 |
|---|
| 2026.02.06 | ₩914,862 | ₩929,444 | ₩914,087 | ₩927,279 | +1.36% | 792.8만 |
|---|
| 2026.02.05 | ₩914,113 | ₩917,829 | ₩907,270 | ₩909,556 | -0.50% | 810.9만 |
|---|
| 2026.02.04 | ₩926,864 | ₩928,268 | ₩915,263 | ₩921,277 | -0.60% | 1528.9만 |
|---|
| 2026.02.03 | ₩934,656 | ₩935,699 | ₩918,350 | ₩925,661 | -0.96% | 731만 |
|---|
| 2026.02.02 | ₩925,768 | ₩935,672 | ₩925,608 | ₩933,641 | +0.85% | 824.6만 |
|---|
| 2026.01.30 | ₩928,722 | ₩932,023 | ₩922,494 | ₩928,949 | +0.02% | 1112.5만 |
|---|
| 2026.01.29 | ₩934,884 | ₩935,793 | ₩919,406 | ₩931,703 | -0.34% | 741.6만 |
|---|
| 2026.01.28 | ₩935,739 | ₩936,888 | ₩931,609 | ₩933,854 | -0.20% | 1028.9만 |
|---|
| 2026.01.27 | ₩931,957 | ₩935,097 | ₩931,128 | ₩933,788 | +0.20% | 864.6만 |
|---|
| 2026.01.26 | ₩926,985 | ₩931,876 | ₩926,236 | ₩930,099 | +0.34% | 702.8만 |
|---|
| 2026.01.23 | ₩923,817 | ₩927,626 | ₩922,520 | ₩925,220 | +0.15% | 789.4만 |
|---|
| 2026.01.22 | ₩926,116 | ₩927,827 | ₩922,200 | ₩924,846 | -0.14% | 649.4만 |
|---|
| 2026.01.21 | ₩912,416 | ₩924,619 | ₩910,425 | ₩919,981 | +0.83% | 814.2만 |
|---|
| 2026.01.20 | ₩914,889 | ₩919,273 | ₩908,299 | ₩909,663 | -0.57% | 859.7만 |
|---|
| 2026.01.16 | ₩931,248 | ₩932,037 | ₩926,463 | ₩928,455 | -0.30% | 766.9만 |
|---|
| 2026.01.15 | ₩932,478 | ₩933,627 | ₩927,934 | ₩929,337 | -0.34% | 766.9만 |
|---|
| 2026.01.14 | ₩927,666 | ₩928,575 | ₩921,130 | ₩926,891 | -0.08% | 1167.5만 |
|---|
| 2026.01.13 | ₩933,707 | ₩934,469 | ₩928,161 | ₩931,409 | -0.25% | 695.9만 |
|---|
| 2026.01.12 | ₩927,198 | ₩934,483 | ₩927,185 | ₩933,226 | +0.65% | 674.6만 |
|---|
| 2026.01.09 | ₩927,132 | ₩933,413 | ₩925,247 | ₩931,689 | +0.49% | 575.9만 |
|---|
| 2026.01.08 | ₩924,686 | ₩927,078 | ₩922,895 | ₩925,635 | +0.10% | 608만 |
|---|
| 2026.01.07 | ₩929,243 | ₩931,609 | ₩925,381 | ₩925,742 | -0.38% | 753만 |
|---|
| 2026.01.06 | ₩923,536 | ₩929,377 | ₩923,336 | ₩928,762 | +0.57% | 765.4만 |
|---|
| 2026.01.05 | ₩921,678 | ₩925,528 | ₩921,451 | ₩923,282 | +0.17% | 1122.8만 |
|---|
| 2026.01.02 | ₩920,542 | ₩922,093 | ₩912,710 | ₩917,134 | -0.37% | 705.7만 |
|---|
| 2025.12.31 | ₩922,454 | ₩922,748 | ₩915,223 | ₩915,463 | -0.76% | 384.6만 |
|---|
| 2025.12.30 | ₩922,841 | ₩924,311 | ₩921,678 | ₩922,119 | -0.08% | 457.5만 |
|---|
| 2025.12.29 | ₩922,975 | ₩925,153 | ₩921,023 | ₩923,443 | +0.05% | 539.5만 |
|---|
| 2025.12.26 | ₩927,145 | ₩928,508 | ₩925,381 | ₩926,597 | -0.06% | 276.4만 |
|---|
| 2025.12.24 | ₩923,523 | ₩927,386 | ₩923,322 | ₩926,757 | +0.35% | 234.8만 |
|---|
| 2025.12.23 | ₩918,110 | ₩923,844 | ₩918,030 | ₩923,523 | +0.59% | 873.6만 |
|---|
| 2025.12.22 | ₩918,123 | ₩920,061 | ₩916,466 | ₩919,326 | +0.13% | 1497.8만 |
|---|
| 2025.12.19 | ₩908,299 | ₩914,381 | ₩908,099 | ₩913,525 | +0.58% | 1017.6만 |
|---|
| 2025.12.18 | ₩906,950 | ₩911,200 | ₩903,354 | ₩905,519 | -0.16% | 3705.6만 |
|---|
| 2025.12.17 | ₩910,064 | ₩910,665 | ₩898,382 | ₩898,716 | -1.25% | 3281만 |
|---|
| 2025.12.16 | ₩909,115 | ₩911,614 | ₩903,448 | ₩908,647 | -0.05% | 4059.9만 |
|---|
| 2025.12.15 | ₩921,144 | ₩921,144 | ₩912,416 | ₩914,408 | -0.73% | 902.8만 |
|---|
| 2025.12.12 | ₩924,418 | ₩925,341 | ₩912,309 | ₩915,771 | -0.94% | 1466만 |
|---|
| 2025.12.11 | ₩920,315 | ₩925,849 | ₩916,346 | ₩925,688 | +0.58% | 2704.1만 |
|---|
| 2025.12.10 | ₩916,840 | ₩925,421 | ₩915,196 | ₩923,456 | +0.72% | 1785.1만 |
|---|
| 2025.12.09 | ₩917,695 | ₩920,636 | ₩916,907 | ₩917,562 | -0.01% | 679.3만 |
|---|
| 2025.12.08 | ₩922,280 | ₩922,307 | ₩915,530 | ₩918,297 | -0.43% | 633.4만 |
|---|
| 2025.12.05 | ₩920,743 | ₩924,646 | ₩919,580 | ₩921,037 | +0.03% | 1611.9만 |
|---|
| 2025.12.04 | ₩920,476 | ₩920,569 | ₩915,303 | ₩919,353 | -0.12% | 665.3만 |
|---|
| 2025.12.03 | ₩914,207 | ₩919,981 | ₩912,951 | ₩918,564 | +0.48% | 657.9만 |
|---|
| 2025.12.02 | ₩915,945 | ₩918,524 | ₩912,510 | ₩915,316 | -0.07% | 910.7만 |
|---|
| 2025.12.01 | ₩911,801 | ₩917,415 | ₩911,708 | ₩913,753 | +0.21% | 824.4만 |
|---|
| 2025.11.28 | ₩914,501 | ₩918,390 | ₩914,087 | ₩918,056 | +0.39% | 378.4만 |
|---|
| 2025.11.26 | ₩910,144 | ₩915,651 | ₩909,008 | ₩912,951 | +0.31% | 388.3만 |
|---|
| 2025.11.25 | ₩898,102 | ₩908,259 | ₩892,541 | ₩906,696 | +0.96% | 541.4만 |
|---|
| 2025.11.24 | ₩890,069 | ₩899,986 | ₩888,639 | ₩898,249 | +0.92% | 487.6만 |
|---|
| 2025.11.21 | ₩879,724 | ₩892,555 | ₩874,164 | ₩885,177 | +0.62% | 611.4만 |
|---|
| 2025.11.20 | ₩903,862 | ₩907,391 | ₩875,580 | ₩876,476 | -3.03% | 850.1만 |
|---|
| 2025.11.19 | ₩887,489 | ₩896,337 | ₩884,803 | ₩890,082 | +0.29% | 625.4만 |
|---|
| 2025.11.18 | ₩889,267 | ₩893,343 | ₩880,913 | ₩886,741 | -0.28% | 941.2만 |
|---|
| 2025.11.17 | ₩899,492 | ₩904,864 | ₩889,400 | ₩894,145 | -0.59% | 615.1만 |
|---|
| 2025.11.14 | ₩893,758 | ₩907,497 | ₩890,857 | ₩902,592 | +0.99% | 693만 |
|---|
| 2025.11.13 | ₩914,020 | ₩914,461 | ₩900,628 | ₩902,779 | -1.23% | 974.1만 |
|---|
| 2025.11.12 | ₩919,767 | ₩919,994 | ₩914,608 | ₩917,736 | -0.22% | 805.4만 |
|---|
| 2025.11.11 | ₩913,271 | ₩918,110 | ₩911,654 | ₩917,094 | +0.42% | 1225.9만 |
|---|
| 2025.11.10 | ₩909,663 | ₩916,279 | ₩906,696 | ₩915,303 | +0.62% | 899.8만 |
|---|
| 2025.11.07 | ₩897,099 | ₩901,617 | ₩888,091 | ₩901,296 | +0.47% | 1002.2만 |
|---|
| 2025.11.06 | ₩908,580 | ₩909,810 | ₩898,182 | ₩900,200 | -0.92% | 791.6만 |
|---|
| 2025.11.05 | ₩906,575 | ₩914,488 | ₩905,506 | ₩910,077 | +0.39% | 834.3만 |
|---|
| 2025.11.04 | ₩908,086 | ₩913,231 | ₩906,027 | ₩907,270 | -0.09% | 895만 |
|---|
| 2025.11.03 | ₩920,930 | ₩921,104 | ₩913,245 | ₩917,802 | -0.34% | 567.5만 |
|---|
| 2025.10.31 | ₩920,088 | ₩920,141 | ₩912,309 | ₩915,851 | -0.46% | 812만 |
|---|
| 2025.10.30 | ₩918,551 | ₩921,318 | ₩913,138 | ₩913,178 | -0.58% | 639.8만 |
|---|
| 2025.10.29 | ₩925,020 | ₩926,330 | ₩917,174 | ₩923,175 | -0.20% | 652.3만 |
|---|
| 2025.10.28 | ₩922,801 | ₩925,247 | ₩919,821 | ₩922,681 | -0.01% | 552.1만 |
|---|
| 2025.10.27 | ₩917,000 | ₩920,770 | ₩916,145 | ₩920,355 | +0.37% | 829.3만 |
|---|
| 2025.10.24 | ₩908,527 | ₩911,267 | ₩907,471 | ₩909,556 | +0.11% | 790.1만 |
|---|
| 2025.10.23 | ₩897,353 | ₩903,515 | ₩896,939 | ₩902,138 | +0.53% | 570.2만 |
|---|
| 2025.10.22 | ₩902,539 | ₩902,552 | ₩890,951 | ₩897,046 | -0.61% | 493만 |
|---|
| 2025.10.21 | ₩901,830 | ₩903,875 | ₩899,866 | ₩901,416 | -0.05% | 1010.8만 |
|---|
| 2025.10.20 | ₩896,270 | ₩902,846 | ₩896,217 | ₩901,630 | +0.60% | 743.3만 |
|---|
| 2025.10.17 | ₩885,752 | ₩894,078 | ₩884,001 | ₩892,408 | +0.75% | 673.4만 |
|---|
| 2025.10.16 | ₩895,602 | ₩898,035 | ₩882,664 | ₩887,449 | -0.91% | 513.2만 |
|---|
| 2025.10.15 | ₩895,602 | ₩900,133 | ₩885,030 | ₩893,196 | -0.27% | 690.2만 |
|---|
| 2025.10.14 | ₩882,678 | ₩894,239 | ₩877,265 | ₩889,454 | +0.77% | 641.3만 |
|---|
| 2025.10.13 | ₩887,262 | ₩892,622 | ₩886,126 | ₩890,456 | +0.36% | 668.5만 |
|---|
| 2025.10.10 | ₩902,753 | ₩905,118 | ₩876,823 | ₩877,051 | -2.85% | 764.4만 |
|---|