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 | ₩1,042,515 | ₩1,046,793 | ₩1,041,084 | ₩1,045,603 | +0.30% | 308만 |
| 2026.10.08 | ₩1,040,643 | ₩1,043,638 | ₩1,034,732 | ₩1,039,319 | -0.13% | 472.6만 |
| 2026.10.07 | ₩1,041,779 | ₩1,044,801 | ₩1,038,958 | ₩1,043,745 | +0.19% | 364.4만 |
| 2026.10.06 | ₩1,045,082 | ₩1,049,695 | ₩1,044,814 | ₩1,046,366 | +0.12% | 464.5만 |
| 2026.10.05 | ₩1,033,676 | ₩1,042,996 | ₩1,033,663 | ₩1,040,629 | +0.67% | 904.3만 |
| 2026.10.02 | ₩1,034,893 | ₩1,037,687 | ₩1,030,307 | ₩1,033,743 | -0.11% | 515.3만 |
| 2026.10.01 | ₩1,026,496 | ₩1,028,261 | ₩1,019,048 | ₩1,026,094 | -0.04% | 654.3만 |
| 2026.09.30 | ₩1,029,357 | ₩1,033,315 | ₩1,023,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,024,049 |
| -0.52% |
| 713.5만 |
| 2026.09.29 | ₩1,029,838 | ₩1,030,253 | ₩1,023,861 | ₩1,026,282 | -0.35% | 551.3만 |
|---|
| 2026.09.28 | ₩1,031,978 | ₩1,033,449 | ₩1,025,680 | ₩1,028,167 | -0.37% | 550.8만 |
|---|
| 2026.09.25 | ₩1,032,486 | ₩1,037,153 | ₩1,029,170 | ₩1,036,056 | +0.35% | 970.6만 |
|---|
| 2026.09.24 | ₩1,026,148 | ₩1,032,673 | ₩1,025,025 | ₩1,030,427 | +0.42% | 795.5만 |
|---|
| 2026.09.23 | ₩1,037,835 | ₩1,038,156 | ₩1,029,424 | ₩1,031,216 | -0.64% | 840.7만 |
|---|
| 2026.09.22 | ₩1,039,426 | ₩1,040,977 | ₩1,037,661 | ₩1,038,704 | -0.07% | 1801.5만 |
|---|
| 2026.09.21 | ₩1,029,170 | ₩1,040,669 | ₩1,028,836 | ₩1,038,771 | +0.93% | 924.5만 |
|---|
| 2026.09.18 | ₩1,022,564 | ₩1,023,353 | ₩1,017,978 | ₩1,022,805 | +0.02% | 659.4만 |
|---|
| 2026.09.17 | ₩1,022,404 | ₩1,022,925 | ₩1,018,219 | ₩1,021,682 | -0.07% | 991.2만 |
|---|
| 2026.09.16 | ₩1,017,457 | ₩1,020,291 | ₩1,004,219 | ₩1,010,383 | -0.70% | 1558.5만 |
|---|
| 2026.09.15 | ₩1,018,339 | ₩1,018,580 | ₩1,013,004 | ₩1,014,729 | -0.35% | 1255.1만 |
|---|
| 2026.09.14 | ₩1,019,756 | ₩1,025,787 | ₩1,018,299 | ₩1,022,217 | +0.24% | 458만 |
|---|
| 2026.09.11 | ₩1,027,458 | ₩1,029,678 | ₩1,026,014 | ₩1,026,817 | -0.06% | 758만 |
|---|
| 2026.09.10 | ₩1,018,379 | ₩1,021,227 | ₩1,016,628 | ₩1,018,272 | -0.01% | 1746.4만 |
|---|
| 2026.09.09 | ₩1,026,536 | ₩1,027,111 | ₩1,022,417 | ₩1,024,383 | -0.21% | 816.1만 |
|---|
| 2026.09.08 | ₩1,033,288 | ₩1,034,037 | ₩1,027,646 | ₩1,028,528 | -0.46% | 1625만 |
|---|
| 2026.09.04 | ₩1,037,246 | ₩1,038,410 | ₩1,033,208 | ₩1,034,839 | -0.23% | 1043.6만 |
|---|
| 2026.09.03 | ₩1,031,657 | ₩1,039,934 | ₩1,031,162 | ₩1,039,132 | +0.72% | 993.4만 |
|---|
| 2026.09.02 | ₩1,024,316 | ₩1,029,798 | ₩1,023,420 | ₩1,028,007 | +0.36% | 1001.6만 |
|---|
| 2026.09.01 | ₩1,023,768 | ₩1,027,338 | ₩1,020,398 | ₩1,023,380 | -0.04% | 570.9만 |
|---|
| 2026.08.31 | ₩1,030,975 | ₩1,031,844 | ₩1,027,445 | ₩1,030,587 | -0.04% | 704.5만 |
|---|
| 2026.08.28 | ₩1,036,858 | ₩1,041,659 | ₩1,032,272 | ₩1,033,609 | -0.31% | 512.7만 |
|---|
| 2026.08.27 | ₩1,032,446 | ₩1,037,647 | ₩1,030,681 | ₩1,035,949 | +0.34% | 519.1만 |
|---|
| 2026.08.26 | ₩1,027,432 | ₩1,030,895 | ₩1,026,335 | ₩1,029,130 | +0.17% | 546.7만 |
|---|
| 2026.08.25 | ₩1,029,277 | ₩1,030,079 | ₩1,025,145 | ₩1,029,090 | -0.02% | 536.9만 |
|---|
| 2026.08.24 | ₩1,027,458 | ₩1,028,020 | ₩1,023,902 | ₩1,025,760 | -0.17% | 638.5만 |
|---|
| 2026.08.21 | ₩1,029,076 | ₩1,031,563 | ₩1,026,683 | ₩1,028,675 | -0.04% | 830.9만 |
|---|
| 2026.08.20 | ₩1,029,050 | ₩1,032,018 | ₩1,023,795 | ₩1,024,704 | -0.42% | 558.6만 |
|---|
| 2026.08.19 | ₩1,035,000 | ₩1,037,808 | ₩1,031,978 | ₩1,033,262 | -0.17% | 487.2만 |
|---|
| 2026.08.18 | ₩1,032,687 | ₩1,033,850 | ₩1,030,360 | ₩1,030,908 | -0.17% | 441.3만 |
|---|
| 2026.08.17 | ₩1,042,836 | ₩1,043,584 | ₩1,037,875 | ₩1,038,008 | -0.46% | 352.8만 |
|---|
| 2026.08.14 | ₩1,045,951 | ₩1,046,339 | ₩1,041,833 | ₩1,043,023 | -0.28% | 175.2만 |
|---|
| 2026.08.13 | ₩1,041,004 | ₩1,047,101 | ₩1,040,054 | ₩1,044,935 | +0.38% | 411.9만 |
|---|
| 2026.08.12 | ₩1,040,856 | ₩1,041,044 | ₩1,036,284 | ₩1,037,875 | -0.29% | 347.9만 |
|---|
| 2026.08.11 | ₩1,040,549 | ₩1,040,763 | ₩1,033,569 | ₩1,035,254 | -0.51% | 528.9만 |
|---|
| 2026.08.10 | ₩1,038,182 | ₩1,041,311 | ₩1,036,979 | ₩1,038,610 | +0.04% | 411.5만 |
|---|
| 2026.08.07 | ₩1,035,949 | ₩1,040,723 | ₩1,033,984 | ₩1,038,597 | +0.26% | 382만 |
|---|
| 2026.08.06 | ₩1,034,746 | ₩1,036,899 | ₩1,031,082 | ₩1,032,446 | -0.22% | 254.5만 |
|---|
| 2026.08.05 | ₩1,042,301 | ₩1,043,825 | ₩1,033,783 | ₩1,034,091 | -0.79% | 431.2만 |
|---|
| 2026.08.04 | ₩1,021,735 | ₩1,039,051 | ₩1,021,735 | ₩1,036,003 | +1.40% | 484만 |
|---|
| 2026.08.03 | ₩1,006,880 | ₩1,019,182 | ₩1,006,412 | ₩1,017,991 | +1.10% | 425.2만 |
|---|
| 2026.07.31 | ₩1,000,395 | ₩1,006,091 | ₩991,061 | ₩1,003,283 | +0.29% | 489.5만 |
|---|
| 2026.07.30 | ₩988,815 | ₩997,440 | ₩986,916 | ₩996,437 | +0.77% | 384.9만 |
|---|
| 2026.07.29 | ₩994,057 | ₩997,707 | ₩979,455 | ₩980,284 | -1.39% | 396.1만 |
|---|
| 2026.07.28 | ₩992,760 | ₩997,867 | ₩988,748 | ₩995,126 | +0.24% | 418.7만 |
|---|
| 2026.07.27 | ₩1,000,716 | ₩1,001,558 | ₩988,574 | ₩992,893 | -0.78% | 451.1만 |
|---|
| 2026.07.24 | ₩992,118 | ₩999,084 | ₩990,540 | ₩992,639 | +0.05% | 407.3만 |
|---|
| 2026.07.23 | ₩993,094 | ₩997,560 | ₩987,705 | ₩991,650 | -0.15% | 786.6만 |
|---|
| 2026.07.22 | ₩1,003,203 | ₩1,007,615 | ₩1,002,735 | ₩1,004,099 | +0.09% | 364.4만 |
|---|
| 2026.07.21 | ₩1,002,628 | ₩1,006,251 | ₩999,833 | ₩1,005,462 | +0.28% | 345.8만 |
|---|
| 2026.07.20 | ₩1,003,631 | ₩1,005,757 | ₩996,236 | ₩996,651 | -0.70% | 472.8만 |
|---|
| 2026.07.17 | ₩996,931 | ₩1,003,911 | ₩995,220 | ₩998,469 | +0.15% | 760.4만 |
|---|
| 2026.07.16 | ₩1,011,359 | ₩1,013,619 | ₩1,004,794 | ₩1,008,765 | -0.26% | 395.6만 |
|---|
| 2026.07.15 | ₩1,013,231 | ₩1,015,010 | ₩1,007,869 | ₩1,014,074 | +0.08% | 315.2만 |
|---|
| 2026.07.14 | ₩1,008,792 | ₩1,011,867 | ₩1,005,783 | ₩1,009,701 | +0.09% | 437.3만 |
|---|
| 2026.07.13 | ₩1,010,864 | ₩1,012,777 | ₩1,004,914 | ₩1,006,305 | -0.45% | 270.1만 |
|---|
| 2026.07.10 | ₩1,010,437 | ₩1,014,809 | ₩1,005,048 | ₩1,013,699 | +0.32% | 465.2만 |
|---|
| 2026.07.09 | ₩1,003,978 | ₩1,010,209 | ₩1,001,625 | ₩1,009,608 | +0.56% | 388만 |
|---|
| 2026.07.08 | ₩998,349 | ₩1,002,547 | ₩993,495 | ₩1,001,598 | +0.33% | 450.2만 |
|---|
| 2026.07.07 | ₩1,007,856 | ₩1,008,819 | ₩1,001,197 | ₩1,004,299 | -0.35% | 300.8만 |
|---|
| 2026.07.06 | ₩1,005,690 | ₩1,010,757 | ₩1,004,112 | ₩1,009,220 | +0.35% | 395.9만 |
|---|
| 2026.07.02 | ₩1,004,058 | ₩1,009,220 | ₩994,164 | ₩1,000,756 | -0.33% | 603.4만 |
|---|
| 2026.07.01 | ₩1,000,729 | ₩1,006,773 | ₩997,266 | ₩1,001,652 | +0.09% | 633.7만 |
|---|
| 2026.06.30 | ₩995,795 | ₩1,004,861 | ₩995,153 | ₩1,001,371 | +0.56% | 1406.7만 |
|---|
| 2026.06.29 | ₩989,497 | ₩996,143 | ₩983,640 | ₩995,086 | +0.56% | 505.6만 |
|---|
| 2026.06.26 | ₩979,174 | ₩989,443 | ₩974,427 | ₩976,339 | -0.29% | 594.4만 |
|---|
| 2026.06.25 | ₩992,586 | ₩993,228 | ₩980,177 | ₩984,804 | -0.78% | 2557.3만 |
|---|
| 2026.06.24 | ₩987,558 | ₩994,030 | ₩981,808 | ₩985,018 | -0.26% | 901.5만 |
|---|
| 2026.06.23 | ₩985,673 | ₩993,522 | ₩983,801 | ₩985,659 | -0.00% | 1555.4만 |
|---|
| 2026.06.22 | ₩1,004,406 | ₩1,007,749 | ₩998,282 | ₩999,887 | -0.45% | 1642만 |
|---|
| 2026.06.18 | ₩1,004,526 | ₩1,005,142 | ₩999,205 | ₩1,003,002 | -0.15% | 1163.9만 |
|---|
| 2026.06.17 | ₩1,006,719 | ₩1,007,789 | ₩990,446 | ₩992,974 | -1.37% | 1727.9만 |
|---|
| 2026.06.16 | ₩1,011,092 | ₩1,012,215 | ₩1,004,807 | ₩1,005,543 | -0.55% | 2503.8만 |
|---|
| 2026.06.15 | ₩1,007,334 | ₩1,013,913 | ₩1,007,308 | ₩1,011,346 | +0.40% | 1268.4만 |
|---|
| 2026.06.12 | ₩995,140 | ₩1,000,114 | ₩987,478 | ₩996,357 | +0.12% | 950만 |
|---|
| 2026.06.11 | ₩979,054 | ₩994,123 | ₩973,184 | ₩990,888 | +1.21% | 2529.1만 |
|---|
| 2026.06.10 | ₩985,325 | ₩991,931 | ₩974,427 | ₩974,668 | -1.08% | 2006.4만 |
|---|
| 2026.06.09 | ₩999,031 | ₩1,003,417 | ₩970,697 | ₩990,486 | -0.86% | 1990.5만 |
|---|
| 2026.06.08 | ₩998,670 | ₩1,001,317 | ₩991,743 | ₩993,040 | -0.56% | 766.8만 |
|---|
| 2026.06.05 | ₩1,010,744 | ₩1,011,386 | ₩988,120 | ₩990,700 | -1.98% | 966.1만 |
|---|
| 2026.06.04 | ₩1,010,437 | ₩1,018,780 | ₩1,009,541 | ₩1,017,336 | +0.68% | 466만 |
|---|
| 2026.06.03 | ₩1,018,553 | ₩1,019,382 | ₩1,012,389 | ₩1,012,549 | -0.59% | 1008.1만 |
|---|
| 2026.06.02 | ₩1,017,015 | ₩1,021,575 | ₩1,016,708 | ₩1,020,318 | +0.32% | 352.8만 |
|---|
| 2026.06.01 | ₩1,014,876 | ₩1,021,481 | ₩1,014,020 | ₩1,018,927 | +0.40% | 588만 |
|---|
| 2026.05.29 | ₩1,015,518 | ₩1,018,433 | ₩1,013,940 | ₩1,016,293 | +0.08% | 1082.3만 |
|---|
| 2026.05.28 | ₩1,007,896 | ₩1,014,515 | ₩1,006,559 | ₩1,013,779 | +0.58% | 2277.6만 |
|---|
| 2026.05.27 | ₩1,008,752 | ₩1,009,380 | ₩1,005,235 | ₩1,008,431 | -0.03% | 532.4만 |
|---|
| 2026.05.26 | ₩1,007,655 | ₩1,010,450 | ₩1,005,369 | ₩1,008,244 | +0.06% | 335.5만 |
|---|
| 2026.05.22 | ₩1,002,307 | ₩1,006,198 | ₩1,000,114 | ₩1,001,705 | -0.06% | 249.8만 |
|---|
| 2026.05.21 | ₩992,265 | ₩1,000,582 | ₩990,313 | ₩997,747 | +0.55% | 542만 |
|---|
| 2026.05.20 | ₩988,240 | ₩996,544 | ₩985,900 | ₩995,888 | +0.77% | 386.4만 |
|---|
| 2026.05.19 | ₩987,117 | ₩990,901 | ₩982,758 | ₩985,726 | -0.14% | 436.2만 |
|---|
| 2026.05.18 | ₩993,923 | ₩996,009 | ₩985,205 | ₩992,038 | -0.19% | 499.9만 |
|---|
| 2026.05.15 | ₩996,530 | ₩998,777 | ₩991,356 | ₩992,760 | -0.38% | 488.1만 |
|---|
| 2026.05.14 | ₩999,044 | ₩1,006,893 | ₩998,937 | ₩1,004,941 | +0.59% | 510만 |
|---|
| 2026.05.13 | ₩992,011 | ₩999,352 | ₩988,053 | ₩997,159 | +0.52% | 415만 |
|---|
| 2026.05.12 | ₩989,885 | ₩992,546 | ₩983,092 | ₩991,636 | +0.18% | 454.1만 |
|---|
| 2026.05.11 | ₩989,377 | ₩995,126 | ₩989,363 | ₩993,161 | +0.38% | 532.2만 |
|---|
| 2026.05.08 | ₩987,331 | ₩991,489 | ₩986,836 | ₩990,781 | +0.35% | 349만 |
|---|
| 2026.05.07 | ₩987,531 | ₩988,868 | ₩980,324 | ₩982,744 | -0.48% | 409.5만 |
|---|
| 2026.05.06 | ₩978,225 | ₩986,863 | ₩977,703 | ₩986,020 | +0.80% | 1158.2만 |
|---|
| 2026.05.05 | ₩969,600 | ₩973,959 | ₩969,253 | ₩972,074 | +0.26% | 841만 |
|---|
| 2026.05.04 | ₩967,300 | ₩970,028 | ₩960,521 | ₩964,599 | -0.28% | 357만 |
|---|
| 2026.05.01 | ₩968,825 | ₩973,772 | ₩967,822 | ₩968,103 | -0.07% | 444.9만 |
|---|
| 2026.04.30 | ₩960,000 | ₩966,953 | ₩954,397 | ₩965,509 | +0.57% | 761.3만 |
|---|
| 2026.04.29 | ₩955,052 | ₩956,697 | ₩951,589 | ₩955,908 | +0.09% | 427만 |
|---|
| 2026.04.28 | ₩956,162 | ₩957,620 | ₩952,792 | ₩956,002 | -0.02% | 350.6만 |
|---|
| 2026.04.27 | ₩958,061 | ₩961,337 | ₩956,871 | ₩960,735 | +0.28% | 297.7만 |
|---|
| 2026.04.24 | ₩954,798 | ₩959,759 | ₩952,472 | ₩959,104 | +0.45% | 446만 |
|---|
| 2026.04.23 | ₩953,033 | ₩956,911 | ₩943,446 | ₩951,696 | -0.14% | 570.8만 |
|---|
| 2026.04.22 | ₩952,538 | ₩955,908 | ₩951,375 | ₩955,467 | +0.31% | 412.8만 |
|---|
| 2026.04.21 | ₩954,076 | ₩955,453 | ₩943,887 | ₩945,665 | -0.88% | 430.9만 |
|---|
| 2026.04.20 | ₩952,124 | ₩953,608 | ₩948,554 | ₩952,164 | +0.00% | 502.3만 |
|---|
| 2026.04.17 | ₩948,554 | ₩956,938 | ₩948,086 | ₩953,862 | +0.56% | 491.5만 |
|---|
| 2026.04.16 | ₩941,774 | ₩944,021 | ₩938,365 | ₩942,336 | +0.06% | 476만 |
|---|
| 2026.04.15 | ₩933,952 | ₩940,825 | ₩932,642 | ₩940,263 | +0.68% | 433.7만 |
|---|
| 2026.04.14 | ₩923,777 | ₩933,016 | ₩923,763 | ₩932,909 | +0.99% | 381.7만 |
|---|
| 2026.04.13 | ₩909,951 | ₩922,399 | ₩908,894 | ₩922,011 | +1.33% | 1044.8만 |
|---|
| 2026.04.10 | ₩915,165 | ₩916,168 | ₩911,341 | ₩912,759 | -0.26% | 304.4만 |
|---|
| 2026.04.09 | ₩906,487 | ₩914,951 | ₩905,110 | ₩913,280 | +0.75% | 479.4만 |
|---|
| 2026.04.08 | ₩908,546 | ₩909,509 | ₩901,968 | ₩907,905 | -0.07% | 711만 |
|---|
| 2026.04.07 | ₩881,991 | ₩885,922 | ₩874,570 | ₩885,695 | +0.42% | 414만 |
|---|
| 2026.04.06 | ₩880,975 | ₩886,096 | ₩880,600 | ₩884,999 | +0.46% | 324.2만 |
|---|
| 2026.04.02 | ₩868,272 | ₩883,783 | ₩866,574 | ₩881,122 | +1.48% | 1036.9만 |
|---|
| 2026.04.01 | ₩878,274 | ₩884,545 | ₩877,150 | ₩879,918 | +0.19% | 1312.3만 |
|---|
| 2026.03.31 | ₩858,257 | ₩875,158 | ₩856,960 | ₩873,433 | +1.77% | 1062.2만 |
|---|
| 2026.03.30 | ₩859,754 | ₩860,155 | ₩845,260 | ₩848,990 | -1.25% | 1181.8만 |
|---|
| 2026.03.27 | ₩863,084 | ₩863,217 | ₩850,421 | ₩851,745 | -1.31% | 723.7만 |
|---|
| 2026.03.26 | ₩875,800 | ₩879,571 | ₩866,052 | ₩866,480 | -1.06% | 584.7만 |
|---|
| 2026.03.25 | ₩884,692 | ₩887,687 | ₩878,768 | ₩882,165 | -0.29% | 1964.5만 |
|---|
| 2026.03.24 | ₩874,824 | ₩882,512 | ₩872,939 | ₩877,471 | +0.30% | 1478.4만 |
|---|
| 2026.03.23 | ₩883,809 | ₩890,014 | ₩878,421 | ₩880,293 | -0.40% | 1862.3만 |
|---|
| 2026.03.20 | ₩881,830 | ₩882,044 | ₩866,066 | ₩870,879 | -1.24% | 1276만 |
|---|
| 2026.03.19 | ₩879,932 | ₩887,995 | ₩877,659 | ₩883,756 | +0.43% | 1022.1만 |
|---|
| 2026.03.18 | ₩895,322 | ₩897,087 | ₩885,788 | ₩886,323 | -1.01% | 1702만 |
|---|
| 2026.03.17 | ₩900,711 | ₩903,465 | ₩897,662 | ₩898,545 | -0.24% | 2321.6만 |
|---|
| 2026.03.16 | ₩897,676 | ₩902,636 | ₩896,071 | ₩898,438 | +0.08% | 823.7만 |
|---|
| 2026.03.13 | ₩898,879 | ₩902,904 | ₩888,275 | ₩889,466 | -1.05% | 2474.4만 |
|---|
| 2026.03.12 | ₩901,446 | ₩902,088 | ₩894,333 | ₩894,480 | -0.77% | 2856.5만 |
|---|
| 2026.03.11 | ₩910,084 | ₩913,454 | ₩904,415 | ₩908,440 | -0.18% | 820.8만 |
|---|
| 2026.03.10 | ₩910,392 | ₩917,866 | ₩906,354 | ₩909,416 | -0.11% | 1357.7만 |
|---|
| 2026.03.09 | ₩895,028 | ₩913,253 | ₩889,666 | ₩911,060 | +1.79% | 830.6만 |
|---|
| 2026.03.06 | ₩904,482 | ₩908,105 | ₩899,561 | ₩903,104 | -0.15% | 536.9만 |
|---|
| 2026.03.05 | ₩916,075 | ₩920,781 | ₩907,437 | ₩915,219 | -0.09% | 700.1만 |
|---|
| 2026.03.04 | ₩915,553 | ₩922,881 | ₩912,825 | ₩920,327 | +0.52% | 747.4만 |
|---|
| 2026.03.03 | ₩906,688 | ₩916,837 | ₩899,427 | ₩913,761 | +0.78% | 823.1만 |
|---|
| 2026.03.02 | ₩911,609 | ₩924,953 | ₩910,673 | ₩921,891 | +1.13% | 634.5만 |
|---|
| 2026.02.27 | ₩917,452 | ₩922,533 | ₩915,566 | ₩921,798 | +0.47% | 761.4만 |
|---|
| 2026.02.26 | ₩931,224 | ₩931,224 | ₩919,230 | ₩925,849 | -0.58% | 629.9만 |
|---|
| 2026.02.25 | ₩926,986 | ₩931,759 | ₩926,959 | ₩930,984 | +0.43% | 741.2만 |
|---|
| 2026.02.24 | ₩915,887 | ₩924,552 | ₩913,333 | ₩923,309 | +0.81% | 464.6만 |
|---|
| 2026.02.23 | ₩923,884 | ₩926,772 | ₩913,842 | ₩916,596 | -0.79% | 570.2만 |
|---|
| 2026.02.20 | ₩916,369 | ₩926,745 | ₩915,807 | ₩925,969 | +1.05% | 645.9만 |
|---|
| 2026.02.19 | ₩918,522 | ₩921,637 | ₩915,433 | ₩919,524 | +0.11% | 477.4만 |
|---|
| 2026.02.18 | ₩918,736 | ₩925,595 | ₩917,158 | ₩921,757 | +0.33% | 736.7만 |
|---|
| 2026.02.17 | ₩913,494 | ₩919,952 | ₩907,651 | ₩917,064 | +0.39% | 733.5만 |
|---|
| 2026.02.13 | ₩915,580 | ₩921,757 | ₩909,977 | ₩915,620 | +0.00% | 551만 |
|---|
| 2026.02.12 | ₩932,468 | ₩933,939 | ₩913,855 | ₩915,045 | -1.87% | 740만 |
|---|
| 2026.02.11 | ₩935,343 | ₩936,359 | ₩925,675 | ₩929,379 | -0.64% | 727.8만 |
|---|
| 2026.02.10 | ₩933,391 | ₩935,543 | ₩928,991 | ₩929,513 | -0.42% | 505.7만 |
|---|
| 2026.02.09 | ₩925,956 | ₩934,634 | ₩924,499 | ₩932,107 | +0.66% | 507.9만 |
|---|
| 2026.02.06 | ₩915,259 | ₩929,847 | ₩914,483 | ₩927,681 | +1.36% | 792.8만 |
|---|
| 2026.02.05 | ₩914,510 | ₩918,227 | ₩907,664 | ₩909,951 | -0.50% | 810.9만 |
|---|
| 2026.02.04 | ₩927,266 | ₩928,670 | ₩915,660 | ₩921,677 | -0.60% | 1528.9만 |
|---|
| 2026.02.03 | ₩935,062 | ₩936,105 | ₩918,749 | ₩926,063 | -0.96% | 731만 |
|---|
| 2026.02.02 | ₩926,170 | ₩936,078 | ₩926,010 | ₩934,046 | +0.85% | 824.6만 |
|---|
| 2026.01.30 | ₩929,125 | ₩932,428 | ₩922,894 | ₩929,352 | +0.02% | 1112.5만 |
|---|
| 2026.01.29 | ₩935,289 | ₩936,199 | ₩919,805 | ₩932,107 | -0.34% | 741.6만 |
|---|
| 2026.01.28 | ₩936,145 | ₩937,295 | ₩932,013 | ₩934,260 | -0.20% | 1028.9만 |
|---|
| 2026.01.27 | ₩932,361 | ₩935,503 | ₩931,532 | ₩934,193 | +0.20% | 864.6만 |
|---|
| 2026.01.26 | ₩927,387 | ₩932,281 | ₩926,638 | ₩930,502 | +0.34% | 702.8만 |
|---|
| 2026.01.23 | ₩924,218 | ₩928,029 | ₩922,921 | ₩925,622 | +0.15% | 789.4만 |
|---|
| 2026.01.22 | ₩926,518 | ₩928,229 | ₩922,600 | ₩925,247 | -0.14% | 649.4만 |
|---|
| 2026.01.21 | ₩912,812 | ₩925,020 | ₩910,820 | ₩920,380 | +0.83% | 814.2만 |
|---|
| 2026.01.20 | ₩915,286 | ₩919,671 | ₩908,694 | ₩910,057 | -0.57% | 859.7만 |
|---|
| 2026.01.16 | ₩931,652 | ₩932,441 | ₩926,865 | ₩928,858 | -0.30% | 766.9만 |
|---|
| 2026.01.15 | ₩932,882 | ₩934,032 | ₩928,336 | ₩929,740 | -0.34% | 766.9만 |
|---|
| 2026.01.14 | ₩928,069 | ₩928,978 | ₩921,530 | ₩927,293 | -0.08% | 1167.5만 |
|---|
| 2026.01.13 | ₩934,113 | ₩934,875 | ₩928,564 | ₩931,813 | -0.25% | 695.9만 |
|---|
| 2026.01.12 | ₩927,601 | ₩934,888 | ₩927,587 | ₩933,631 | +0.65% | 674.6만 |
|---|
| 2026.01.09 | ₩927,534 | ₩933,818 | ₩925,649 | ₩932,094 | +0.49% | 575.9만 |
|---|
| 2026.01.08 | ₩925,087 | ₩927,480 | ₩923,295 | ₩926,036 | +0.10% | 608만 |
|---|
| 2026.01.07 | ₩929,647 | ₩932,013 | ₩925,782 | ₩926,143 | -0.38% | 753만 |
|---|
| 2026.01.06 | ₩923,937 | ₩929,780 | ₩923,736 | ₩929,165 | +0.57% | 765.4만 |
|---|
| 2026.01.05 | ₩922,078 | ₩925,929 | ₩921,851 | ₩923,683 | +0.17% | 1122.8만 |
|---|
| 2026.01.02 | ₩920,942 | ₩922,493 | ₩913,106 | ₩917,532 | -0.37% | 705.7만 |
|---|
| 2025.12.31 | ₩922,854 | ₩923,148 | ₩915,620 | ₩915,861 | -0.76% | 384.6만 |
|---|
| 2025.12.30 | ₩923,242 | ₩924,713 | ₩922,078 | ₩922,520 | -0.08% | 457.5만 |
|---|
| 2025.12.29 | ₩923,375 | ₩925,555 | ₩921,423 | ₩923,843 | +0.05% | 539.5만 |
|---|
| 2025.12.26 | ₩927,547 | ₩928,911 | ₩925,782 | ₩926,999 | -0.06% | 276.4만 |
|---|
| 2025.12.24 | ₩923,924 | ₩927,788 | ₩923,723 | ₩927,160 | +0.35% | 234.8만 |
|---|
| 2025.12.23 | ₩918,508 | ₩924,245 | ₩918,428 | ₩923,924 | +0.59% | 873.6만 |
|---|
| 2025.12.22 | ₩918,522 | ₩920,460 | ₩916,864 | ₩919,725 | +0.13% | 1497.8만 |
|---|
| 2025.12.19 | ₩908,694 | ₩914,778 | ₩908,493 | ₩913,922 | +0.58% | 1017.6만 |
|---|
| 2025.12.18 | ₩907,343 | ₩911,595 | ₩903,746 | ₩905,912 | -0.16% | 3705.6만 |
|---|
| 2025.12.17 | ₩910,459 | ₩911,060 | ₩898,772 | ₩899,106 | -1.25% | 3281만 |
|---|
| 2025.12.16 | ₩909,509 | ₩912,010 | ₩903,840 | ₩909,041 | -0.05% | 4059.9만 |
|---|
| 2025.12.15 | ₩921,544 | ₩921,544 | ₩912,812 | ₩914,804 | -0.73% | 902.8만 |
|---|
| 2025.12.12 | ₩924,820 | ₩925,742 | ₩912,705 | ₩916,168 | -0.94% | 1466만 |
|---|
| 2025.12.11 | ₩920,714 | ₩926,250 | ₩916,743 | ₩926,090 | +0.58% | 2704.1만 |
|---|
| 2025.12.10 | ₩917,238 | ₩925,822 | ₩915,593 | ₩923,857 | +0.72% | 1785.1만 |
|---|
| 2025.12.09 | ₩918,094 | ₩921,035 | ₩917,305 | ₩917,960 | -0.01% | 679.3만 |
|---|
| 2025.12.08 | ₩922,680 | ₩922,707 | ₩915,928 | ₩918,695 | -0.43% | 633.4만 |
|---|
| 2025.12.05 | ₩921,142 | ₩925,047 | ₩919,979 | ₩921,437 | +0.03% | 1611.9만 |
|---|
| 2025.12.04 | ₩920,875 | ₩920,969 | ₩915,700 | ₩919,752 | -0.12% | 665.3만 |
|---|
| 2025.12.03 | ₩914,604 | ₩920,380 | ₩913,347 | ₩918,963 | +0.48% | 657.9만 |
|---|
| 2025.12.02 | ₩916,342 | ₩918,923 | ₩912,906 | ₩915,714 | -0.07% | 910.7만 |
|---|
| 2025.12.01 | ₩912,197 | ₩917,813 | ₩912,103 | ₩914,149 | +0.21% | 824.4만 |
|---|
| 2025.11.28 | ₩914,898 | ₩918,789 | ₩914,483 | ₩918,455 | +0.39% | 378.4만 |
|---|
| 2025.11.26 | ₩910,539 | ₩916,048 | ₩909,402 | ₩913,347 | +0.31% | 388.3만 |
|---|
| 2025.11.25 | ₩898,491 | ₩908,653 | ₩892,929 | ₩907,089 | +0.96% | 541.4만 |
|---|
| 2025.11.24 | ₩890,455 | ₩900,377 | ₩889,024 | ₩898,638 | +0.92% | 487.6만 |
|---|
| 2025.11.21 | ₩880,106 | ₩892,942 | ₩874,543 | ₩885,561 | +0.62% | 611.4만 |
|---|
| 2025.11.20 | ₩904,254 | ₩907,784 | ₩875,960 | ₩876,856 | -3.03% | 850.1만 |
|---|
| 2025.11.19 | ₩887,874 | ₩896,726 | ₩885,187 | ₩890,468 | +0.29% | 625.4만 |
|---|
| 2025.11.18 | ₩889,653 | ₩893,731 | ₩881,296 | ₩887,126 | -0.28% | 941.2만 |
|---|
| 2025.11.17 | ₩899,882 | ₩905,257 | ₩889,786 | ₩894,533 | -0.59% | 615.1만 |
|---|
| 2025.11.14 | ₩894,146 | ₩907,891 | ₩891,244 | ₩902,984 | +0.99% | 693만 |
|---|
| 2025.11.13 | ₩914,417 | ₩914,858 | ₩901,018 | ₩903,171 | -1.23% | 974.1만 |
|---|
| 2025.11.12 | ₩920,166 | ₩920,394 | ₩915,005 | ₩918,134 | -0.22% | 805.4만 |
|---|
| 2025.11.11 | ₩913,668 | ₩918,508 | ₩912,050 | ₩917,492 | +0.42% | 1225.9만 |
|---|
| 2025.11.10 | ₩910,057 | ₩916,676 | ₩907,089 | ₩915,700 | +0.62% | 899.8만 |
|---|
| 2025.11.07 | ₩897,488 | ₩902,008 | ₩888,476 | ₩901,687 | +0.47% | 1002.2만 |
|---|
| 2025.11.06 | ₩908,974 | ₩910,205 | ₩898,571 | ₩900,591 | -0.92% | 791.6만 |
|---|
| 2025.11.05 | ₩906,969 | ₩914,885 | ₩905,899 | ₩910,472 | +0.39% | 834.3만 |
|---|
| 2025.11.04 | ₩908,480 | ₩913,628 | ₩906,420 | ₩907,664 | -0.09% | 895만 |
|---|
| 2025.11.03 | ₩921,330 | ₩921,503 | ₩913,641 | ₩918,201 | -0.34% | 567.5만 |
|---|
| 2025.10.31 | ₩920,487 | ₩920,541 | ₩912,705 | ₩916,248 | -0.46% | 812만 |
|---|
| 2025.10.30 | ₩918,949 | ₩921,717 | ₩913,534 | ₩913,574 | -0.58% | 639.8만 |
|---|
| 2025.10.29 | ₩925,421 | ₩926,732 | ₩917,572 | ₩923,576 | -0.20% | 652.3만 |
|---|
| 2025.10.28 | ₩923,202 | ₩925,649 | ₩920,220 | ₩923,081 | -0.01% | 552.1만 |
|---|
| 2025.10.27 | ₩917,398 | ₩921,169 | ₩916,543 | ₩920,755 | +0.37% | 829.3만 |
|---|
| 2025.10.24 | ₩908,921 | ₩911,662 | ₩907,865 | ₩909,951 | +0.11% | 790.1만 |
|---|
| 2025.10.23 | ₩897,742 | ₩903,907 | ₩897,328 | ₩902,529 | +0.53% | 570.2만 |
|---|
| 2025.10.22 | ₩902,931 | ₩902,944 | ₩891,337 | ₩897,435 | -0.61% | 493만 |
|---|
| 2025.10.21 | ₩902,222 | ₩904,268 | ₩900,256 | ₩901,807 | -0.05% | 1010.8만 |
|---|
| 2025.10.20 | ₩896,659 | ₩903,238 | ₩896,606 | ₩902,021 | +0.60% | 743.3만 |
|---|
| 2025.10.17 | ₩886,136 | ₩894,466 | ₩884,384 | ₩892,795 | +0.75% | 673.4만 |
|---|
| 2025.10.16 | ₩895,991 | ₩898,424 | ₩883,047 | ₩887,834 | -0.91% | 513.2만 |
|---|
| 2025.10.15 | ₩895,991 | ₩900,524 | ₩885,414 | ₩893,584 | -0.27% | 690.2만 |
|---|
| 2025.10.14 | ₩883,061 | ₩894,627 | ₩877,645 | ₩889,840 | +0.77% | 641.3만 |
|---|
| 2025.10.13 | ₩887,647 | ₩893,009 | ₩886,510 | ₩890,843 | +0.36% | 668.5만 |
|---|
| 2025.10.10 | ₩903,144 | ₩905,511 | ₩877,204 | ₩877,431 | -2.85% | 764.4만 |
|---|