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 | ₩1,042,561 | ₩1,046,840 | ₩1,041,131 | ₩1,045,650 | +0.30% | 308만 |
| 2026.10.08 | ₩1,040,689 | ₩1,043,685 | ₩1,034,779 | ₩1,039,365 | -0.13% | 472.6만 |
| 2026.10.07 | ₩1,041,826 | ₩1,044,848 | ₩1,039,004 | ₩1,043,792 | +0.19% | 364.4만 |
| 2026.10.06 | ₩1,045,129 | ₩1,049,742 | ₩1,044,861 | ₩1,046,412 | +0.12% | 464.5만 |
| 2026.10.05 | ₩1,033,722 | ₩1,043,043 | ₩1,033,709 | ₩1,040,676 | +0.67% | 904.3만 |
| 2026.10.02 | ₩1,034,939 | ₩1,037,734 | ₩1,030,353 | ₩1,033,789 | -0.11% | 515.3만 |
| 2026.10.01 | ₩1,026,542 | ₩1,028,307 | ₩1,019,093 | ₩1,026,141 | -0.04% | 654.3만 |
| 2026.09.30 | ₩1,029,403 | ₩1,033,361 | ₩1,023,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,024,095 |
| -0.52% |
| 713.5만 |
| 2026.09.29 | ₩1,029,885 | ₩1,030,299 | ₩1,023,907 | ₩1,026,328 | -0.35% | 551.3만 |
|---|
| 2026.09.28 | ₩1,032,024 | ₩1,033,495 | ₩1,025,726 | ₩1,028,213 | -0.37% | 550.8만 |
|---|
| 2026.09.25 | ₩1,032,532 | ₩1,037,199 | ₩1,029,216 | ₩1,036,103 | +0.35% | 970.6만 |
|---|
| 2026.09.24 | ₩1,026,194 | ₩1,032,720 | ₩1,025,071 | ₩1,030,473 | +0.42% | 795.5만 |
|---|
| 2026.09.23 | ₩1,037,881 | ₩1,038,202 | ₩1,029,470 | ₩1,031,262 | -0.64% | 840.7만 |
|---|
| 2026.09.22 | ₩1,039,472 | ₩1,041,024 | ₩1,037,707 | ₩1,038,750 | -0.07% | 1801.5만 |
|---|
| 2026.09.21 | ₩1,029,216 | ₩1,040,716 | ₩1,028,882 | ₩1,038,817 | +0.93% | 924.5만 |
|---|
| 2026.09.18 | ₩1,022,610 | ₩1,023,399 | ₩1,018,024 | ₩1,022,851 | +0.02% | 659.4만 |
|---|
| 2026.09.17 | ₩1,022,450 | ₩1,022,971 | ₩1,018,264 | ₩1,021,728 | -0.07% | 991.2만 |
|---|
| 2026.09.16 | ₩1,017,502 | ₩1,020,337 | ₩1,004,264 | ₩1,010,428 | -0.70% | 1558.5만 |
|---|
| 2026.09.15 | ₩1,018,385 | ₩1,018,625 | ₩1,013,049 | ₩1,014,774 | -0.35% | 1255.1만 |
|---|
| 2026.09.14 | ₩1,019,802 | ₩1,025,833 | ₩1,018,345 | ₩1,022,263 | +0.24% | 458만 |
|---|
| 2026.09.11 | ₩1,027,505 | ₩1,029,724 | ₩1,026,060 | ₩1,026,863 | -0.06% | 758만 |
|---|
| 2026.09.10 | ₩1,018,425 | ₩1,021,273 | ₩1,016,673 | ₩1,018,318 | -0.01% | 1746.4만 |
|---|
| 2026.09.09 | ₩1,026,582 | ₩1,027,157 | ₩1,022,463 | ₩1,024,429 | -0.21% | 816.1만 |
|---|
| 2026.09.08 | ₩1,033,335 | ₩1,034,084 | ₩1,027,692 | ₩1,028,574 | -0.46% | 1625만 |
|---|
| 2026.09.04 | ₩1,037,293 | ₩1,038,456 | ₩1,033,254 | ₩1,034,886 | -0.23% | 1043.6만 |
|---|
| 2026.09.03 | ₩1,031,703 | ₩1,039,981 | ₩1,031,209 | ₩1,039,178 | +0.72% | 993.4만 |
|---|
| 2026.09.02 | ₩1,024,362 | ₩1,029,845 | ₩1,023,466 | ₩1,028,053 | +0.36% | 1001.6만 |
|---|
| 2026.09.01 | ₩1,023,814 | ₩1,027,384 | ₩1,020,444 | ₩1,023,426 | -0.04% | 570.9만 |
|---|
| 2026.08.31 | ₩1,031,021 | ₩1,031,890 | ₩1,027,491 | ₩1,030,634 | -0.04% | 704.5만 |
|---|
| 2026.08.28 | ₩1,036,905 | ₩1,041,706 | ₩1,032,318 | ₩1,033,656 | -0.31% | 512.7만 |
|---|
| 2026.08.27 | ₩1,032,492 | ₩1,037,694 | ₩1,030,727 | ₩1,035,996 | +0.34% | 519.1만 |
|---|
| 2026.08.26 | ₩1,027,478 | ₩1,030,941 | ₩1,026,381 | ₩1,029,176 | +0.17% | 546.7만 |
|---|
| 2026.08.25 | ₩1,029,323 | ₩1,030,125 | ₩1,025,191 | ₩1,029,136 | -0.02% | 536.9만 |
|---|
| 2026.08.24 | ₩1,027,505 | ₩1,028,066 | ₩1,023,948 | ₩1,025,806 | -0.17% | 638.5만 |
|---|
| 2026.08.21 | ₩1,029,122 | ₩1,031,610 | ₩1,026,729 | ₩1,028,721 | -0.04% | 830.9만 |
|---|
| 2026.08.20 | ₩1,029,096 | ₩1,032,064 | ₩1,023,841 | ₩1,024,750 | -0.42% | 558.6만 |
|---|
| 2026.08.19 | ₩1,035,046 | ₩1,037,854 | ₩1,032,024 | ₩1,033,308 | -0.17% | 487.2만 |
|---|
| 2026.08.18 | ₩1,032,733 | ₩1,033,896 | ₩1,030,406 | ₩1,030,954 | -0.17% | 441.3만 |
|---|
| 2026.08.17 | ₩1,042,882 | ₩1,043,631 | ₩1,037,921 | ₩1,038,055 | -0.46% | 352.8만 |
|---|
| 2026.08.14 | ₩1,045,998 | ₩1,046,386 | ₩1,041,879 | ₩1,043,069 | -0.28% | 175.2만 |
|---|
| 2026.08.13 | ₩1,041,050 | ₩1,047,148 | ₩1,040,101 | ₩1,044,982 | +0.38% | 411.9만 |
|---|
| 2026.08.12 | ₩1,040,903 | ₩1,041,090 | ₩1,036,330 | ₩1,037,921 | -0.29% | 347.9만 |
|---|
| 2026.08.11 | ₩1,040,596 | ₩1,040,810 | ₩1,033,615 | ₩1,035,300 | -0.51% | 528.9만 |
|---|
| 2026.08.10 | ₩1,038,229 | ₩1,041,358 | ₩1,037,025 | ₩1,038,657 | +0.04% | 411.5만 |
|---|
| 2026.08.07 | ₩1,035,996 | ₩1,040,770 | ₩1,034,030 | ₩1,038,643 | +0.26% | 382만 |
|---|
| 2026.08.06 | ₩1,034,792 | ₩1,036,945 | ₩1,031,128 | ₩1,032,492 | -0.22% | 254.5만 |
|---|
| 2026.08.05 | ₩1,042,347 | ₩1,043,872 | ₩1,033,829 | ₩1,034,137 | -0.79% | 431.2만 |
|---|
| 2026.08.04 | ₩1,021,781 | ₩1,039,098 | ₩1,021,781 | ₩1,036,049 | +1.40% | 484만 |
|---|
| 2026.08.03 | ₩1,006,925 | ₩1,019,227 | ₩1,006,457 | ₩1,018,037 | +1.10% | 425.2만 |
|---|
| 2026.07.31 | ₩1,000,440 | ₩1,006,136 | ₩991,106 | ₩1,003,328 | +0.29% | 489.5만 |
|---|
| 2026.07.30 | ₩988,859 | ₩997,484 | ₩986,961 | ₩996,481 | +0.77% | 384.9만 |
|---|
| 2026.07.29 | ₩994,101 | ₩997,752 | ₩979,499 | ₩980,328 | -1.39% | 396.1만 |
|---|
| 2026.07.28 | ₩992,804 | ₩997,912 | ₩988,793 | ₩995,171 | +0.24% | 418.7만 |
|---|
| 2026.07.27 | ₩1,000,761 | ₩1,001,603 | ₩988,619 | ₩992,938 | -0.78% | 451.1만 |
|---|
| 2026.07.24 | ₩992,162 | ₩999,129 | ₩990,584 | ₩992,684 | +0.05% | 407.3만 |
|---|
| 2026.07.23 | ₩993,138 | ₩997,605 | ₩987,750 | ₩991,694 | -0.15% | 786.6만 |
|---|
| 2026.07.22 | ₩1,003,248 | ₩1,007,660 | ₩1,002,780 | ₩1,004,144 | +0.09% | 364.4만 |
|---|
| 2026.07.21 | ₩1,002,673 | ₩1,006,296 | ₩999,878 | ₩1,005,508 | +0.28% | 345.8만 |
|---|
| 2026.07.20 | ₩1,003,676 | ₩1,005,802 | ₩996,281 | ₩996,695 | -0.70% | 472.8만 |
|---|
| 2026.07.17 | ₩996,976 | ₩1,003,956 | ₩995,265 | ₩998,514 | +0.15% | 760.4만 |
|---|
| 2026.07.16 | ₩1,011,405 | ₩1,013,664 | ₩1,004,839 | ₩1,008,810 | -0.26% | 395.6만 |
|---|
| 2026.07.15 | ₩1,013,277 | ₩1,015,055 | ₩1,007,915 | ₩1,014,119 | +0.08% | 315.2만 |
|---|
| 2026.07.14 | ₩1,008,837 | ₩1,011,913 | ₩1,005,828 | ₩1,009,746 | +0.09% | 437.3만 |
|---|
| 2026.07.13 | ₩1,010,910 | ₩1,012,822 | ₩1,004,959 | ₩1,006,350 | -0.45% | 270.1만 |
|---|
| 2026.07.10 | ₩1,010,482 | ₩1,014,855 | ₩1,005,093 | ₩1,013,745 | +0.32% | 465.2만 |
|---|
| 2026.07.09 | ₩1,004,023 | ₩1,010,255 | ₩1,001,670 | ₩1,009,653 | +0.56% | 388만 |
|---|
| 2026.07.08 | ₩998,394 | ₩1,002,592 | ₩993,540 | ₩1,001,643 | +0.33% | 450.2만 |
|---|
| 2026.07.07 | ₩1,007,901 | ₩1,008,864 | ₩1,001,242 | ₩1,004,344 | -0.35% | 300.8만 |
|---|
| 2026.07.06 | ₩1,005,735 | ₩1,010,803 | ₩1,004,157 | ₩1,009,265 | +0.35% | 395.9만 |
|---|
| 2026.07.02 | ₩1,004,104 | ₩1,009,265 | ₩994,208 | ₩1,000,801 | -0.33% | 603.4만 |
|---|
| 2026.07.01 | ₩1,000,774 | ₩1,006,818 | ₩997,311 | ₩1,001,696 | +0.09% | 633.7만 |
|---|
| 2026.06.30 | ₩995,840 | ₩1,004,906 | ₩995,198 | ₩1,001,416 | +0.56% | 1406.7만 |
|---|
| 2026.06.29 | ₩989,541 | ₩996,187 | ₩983,684 | ₩995,131 | +0.56% | 505.6만 |
|---|
| 2026.06.26 | ₩979,218 | ₩989,488 | ₩974,471 | ₩976,383 | -0.29% | 594.4만 |
|---|
| 2026.06.25 | ₩992,630 | ₩993,272 | ₩980,221 | ₩984,848 | -0.78% | 2557.3만 |
|---|
| 2026.06.24 | ₩987,602 | ₩994,075 | ₩981,852 | ₩985,062 | -0.26% | 901.5만 |
|---|
| 2026.06.23 | ₩985,717 | ₩993,566 | ₩983,845 | ₩985,704 | -0.00% | 1555.4만 |
|---|
| 2026.06.22 | ₩1,004,451 | ₩1,007,794 | ₩998,327 | ₩999,931 | -0.45% | 1642만 |
|---|
| 2026.06.18 | ₩1,004,572 | ₩1,005,187 | ₩999,249 | ₩1,003,047 | -0.15% | 1163.9만 |
|---|
| 2026.06.17 | ₩1,006,765 | ₩1,007,834 | ₩990,491 | ₩993,018 | -1.37% | 1727.9만 |
|---|
| 2026.06.16 | ₩1,011,137 | ₩1,012,260 | ₩1,004,852 | ₩1,005,588 | -0.55% | 2503.8만 |
|---|
| 2026.06.15 | ₩1,007,380 | ₩1,013,959 | ₩1,007,353 | ₩1,011,391 | +0.40% | 1268.4만 |
|---|
| 2026.06.12 | ₩995,184 | ₩1,000,159 | ₩987,522 | ₩996,401 | +0.12% | 950만 |
|---|
| 2026.06.11 | ₩979,098 | ₩994,168 | ₩973,228 | ₩990,932 | +1.21% | 2529.1만 |
|---|
| 2026.06.10 | ₩985,369 | ₩991,975 | ₩974,471 | ₩974,712 | -1.08% | 2006.4만 |
|---|
| 2026.06.09 | ₩999,076 | ₩1,003,462 | ₩970,740 | ₩990,531 | -0.86% | 1990.5만 |
|---|
| 2026.06.08 | ₩998,715 | ₩1,001,362 | ₩991,788 | ₩993,085 | -0.56% | 766.8만 |
|---|
| 2026.06.05 | ₩1,010,790 | ₩1,011,431 | ₩988,164 | ₩990,745 | -1.98% | 966.1만 |
|---|
| 2026.06.04 | ₩1,010,482 | ₩1,018,826 | ₩1,009,586 | ₩1,017,382 | +0.68% | 466만 |
|---|
| 2026.06.03 | ₩1,018,599 | ₩1,019,428 | ₩1,012,434 | ₩1,012,595 | -0.59% | 1008.1만 |
|---|
| 2026.06.02 | ₩1,017,061 | ₩1,021,621 | ₩1,016,753 | ₩1,020,364 | +0.32% | 352.8만 |
|---|
| 2026.06.01 | ₩1,014,921 | ₩1,021,527 | ₩1,014,066 | ₩1,018,973 | +0.40% | 588만 |
|---|
| 2026.05.29 | ₩1,015,563 | ₩1,018,478 | ₩1,013,985 | ₩1,016,339 | +0.08% | 1082.3만 |
|---|
| 2026.05.28 | ₩1,007,941 | ₩1,014,560 | ₩1,006,604 | ₩1,013,825 | +0.58% | 2277.6만 |
|---|
| 2026.05.27 | ₩1,008,797 | ₩1,009,426 | ₩1,005,280 | ₩1,008,476 | -0.03% | 532.4만 |
|---|
| 2026.05.26 | ₩1,007,701 | ₩1,010,495 | ₩1,005,414 | ₩1,008,289 | +0.06% | 335.5만 |
|---|
| 2026.05.22 | ₩1,002,352 | ₩1,006,243 | ₩1,000,159 | ₩1,001,750 | -0.06% | 249.8만 |
|---|
| 2026.05.21 | ₩992,309 | ₩1,000,627 | ₩990,357 | ₩997,792 | +0.55% | 542만 |
|---|
| 2026.05.20 | ₩988,284 | ₩996,588 | ₩985,944 | ₩995,933 | +0.77% | 386.4만 |
|---|
| 2026.05.19 | ₩987,161 | ₩990,945 | ₩982,802 | ₩985,770 | -0.14% | 436.2만 |
|---|
| 2026.05.18 | ₩993,968 | ₩996,054 | ₩985,249 | ₩992,082 | -0.19% | 499.9만 |
|---|
| 2026.05.15 | ₩996,575 | ₩998,822 | ₩991,400 | ₩992,804 | -0.38% | 488.1만 |
|---|
| 2026.05.14 | ₩999,089 | ₩1,006,938 | ₩998,982 | ₩1,004,986 | +0.59% | 510만 |
|---|
| 2026.05.13 | ₩992,055 | ₩999,397 | ₩988,097 | ₩997,204 | +0.52% | 415만 |
|---|
| 2026.05.12 | ₩989,929 | ₩992,590 | ₩983,136 | ₩991,681 | +0.18% | 454.1만 |
|---|
| 2026.05.11 | ₩989,421 | ₩995,171 | ₩989,408 | ₩993,205 | +0.38% | 532.2만 |
|---|
| 2026.05.08 | ₩987,375 | ₩991,534 | ₩986,880 | ₩990,825 | +0.35% | 349만 |
|---|
| 2026.05.07 | ₩987,576 | ₩988,913 | ₩980,368 | ₩982,789 | -0.48% | 409.5만 |
|---|
| 2026.05.06 | ₩978,269 | ₩986,907 | ₩977,747 | ₩986,065 | +0.80% | 1158.2만 |
|---|
| 2026.05.05 | ₩969,644 | ₩974,003 | ₩969,296 | ₩972,118 | +0.26% | 841만 |
|---|
| 2026.05.04 | ₩967,344 | ₩970,072 | ₩960,564 | ₩964,643 | -0.28% | 357만 |
|---|
| 2026.05.01 | ₩968,868 | ₩973,816 | ₩967,865 | ₩968,146 | -0.07% | 444.9만 |
|---|
| 2026.04.30 | ₩960,043 | ₩966,996 | ₩954,440 | ₩965,552 | +0.57% | 761.3만 |
|---|
| 2026.04.29 | ₩955,095 | ₩956,740 | ₩951,632 | ₩955,951 | +0.09% | 427만 |
|---|
| 2026.04.28 | ₩956,205 | ₩957,663 | ₩952,835 | ₩956,045 | -0.02% | 350.6만 |
|---|
| 2026.04.27 | ₩958,104 | ₩961,380 | ₩956,914 | ₩960,778 | +0.28% | 297.7만 |
|---|
| 2026.04.24 | ₩954,841 | ₩959,802 | ₩952,514 | ₩959,147 | +0.45% | 446만 |
|---|
| 2026.04.23 | ₩953,076 | ₩956,954 | ₩943,488 | ₩951,739 | -0.14% | 570.8만 |
|---|
| 2026.04.22 | ₩952,581 | ₩955,951 | ₩951,418 | ₩955,510 | +0.31% | 412.8만 |
|---|
| 2026.04.21 | ₩954,119 | ₩955,496 | ₩943,930 | ₩945,708 | -0.88% | 430.9만 |
|---|
| 2026.04.20 | ₩952,167 | ₩953,651 | ₩948,596 | ₩952,207 | +0.00% | 502.3만 |
|---|
| 2026.04.17 | ₩948,596 | ₩956,981 | ₩948,128 | ₩953,905 | +0.56% | 491.5만 |
|---|
| 2026.04.16 | ₩941,817 | ₩944,063 | ₩938,407 | ₩942,378 | +0.06% | 476만 |
|---|
| 2026.04.15 | ₩933,994 | ₩940,867 | ₩932,684 | ₩940,306 | +0.68% | 433.7만 |
|---|
| 2026.04.14 | ₩923,818 | ₩933,058 | ₩923,805 | ₩932,951 | +0.99% | 381.7만 |
|---|
| 2026.04.13 | ₩909,991 | ₩922,441 | ₩908,935 | ₩922,053 | +1.33% | 1044.8만 |
|---|
| 2026.04.10 | ₩915,206 | ₩916,209 | ₩911,382 | ₩912,799 | -0.26% | 304.4만 |
|---|
| 2026.04.09 | ₩906,528 | ₩914,992 | ₩905,151 | ₩913,321 | +0.75% | 479.4만 |
|---|
| 2026.04.08 | ₩908,587 | ₩909,550 | ₩902,008 | ₩907,945 | -0.07% | 711만 |
|---|
| 2026.04.07 | ₩882,030 | ₩885,962 | ₩874,609 | ₩885,735 | +0.42% | 414만 |
|---|
| 2026.04.06 | ₩881,014 | ₩886,136 | ₩880,640 | ₩885,039 | +0.46% | 324.2만 |
|---|
| 2026.04.02 | ₩868,311 | ₩883,822 | ₩866,613 | ₩881,161 | +1.48% | 1036.9만 |
|---|
| 2026.04.01 | ₩878,313 | ₩884,585 | ₩877,190 | ₩879,958 | +0.19% | 1312.3만 |
|---|
| 2026.03.31 | ₩858,295 | ₩875,197 | ₩856,998 | ₩873,472 | +1.77% | 1062.2만 |
|---|
| 2026.03.30 | ₩859,793 | ₩860,194 | ₩845,298 | ₩849,028 | -1.25% | 1181.8만 |
|---|
| 2026.03.27 | ₩863,122 | ₩863,256 | ₩850,459 | ₩851,783 | -1.31% | 723.7만 |
|---|
| 2026.03.26 | ₩875,839 | ₩879,610 | ₩866,091 | ₩866,519 | -1.06% | 584.7만 |
|---|
| 2026.03.25 | ₩884,732 | ₩887,727 | ₩878,808 | ₩882,204 | -0.29% | 1964.5만 |
|---|
| 2026.03.24 | ₩874,863 | ₩882,552 | ₩872,978 | ₩877,511 | +0.30% | 1478.4만 |
|---|
| 2026.03.23 | ₩883,849 | ₩890,054 | ₩878,460 | ₩880,332 | -0.40% | 1862.3만 |
|---|
| 2026.03.20 | ₩881,870 | ₩882,084 | ₩866,104 | ₩870,918 | -1.24% | 1276만 |
|---|
| 2026.03.19 | ₩879,971 | ₩888,034 | ₩877,698 | ₩883,796 | +0.43% | 1022.1만 |
|---|
| 2026.03.18 | ₩895,362 | ₩897,128 | ₩885,828 | ₩886,363 | -1.01% | 1702만 |
|---|
| 2026.03.17 | ₩900,751 | ₩903,506 | ₩897,702 | ₩898,585 | -0.24% | 2321.6만 |
|---|
| 2026.03.16 | ₩897,716 | ₩902,677 | ₩896,111 | ₩898,478 | +0.08% | 823.7만 |
|---|
| 2026.03.13 | ₩898,919 | ₩902,944 | ₩888,315 | ₩889,505 | -1.05% | 2474.4만 |
|---|
| 2026.03.12 | ₩901,487 | ₩902,129 | ₩894,373 | ₩894,520 | -0.77% | 2856.5만 |
|---|
| 2026.03.11 | ₩910,125 | ₩913,495 | ₩904,455 | ₩908,480 | -0.18% | 820.8만 |
|---|
| 2026.03.10 | ₩910,433 | ₩917,908 | ₩906,394 | ₩909,456 | -0.11% | 1357.7만 |
|---|
| 2026.03.09 | ₩895,068 | ₩913,294 | ₩889,706 | ₩911,101 | +1.79% | 830.6만 |
|---|
| 2026.03.06 | ₩904,522 | ₩908,146 | ₩899,601 | ₩903,145 | -0.15% | 536.9만 |
|---|
| 2026.03.05 | ₩916,116 | ₩920,823 | ₩907,477 | ₩915,260 | -0.09% | 700.1만 |
|---|
| 2026.03.04 | ₩915,594 | ₩922,922 | ₩912,866 | ₩920,368 | +0.52% | 747.4만 |
|---|
| 2026.03.03 | ₩906,729 | ₩916,878 | ₩899,468 | ₩913,802 | +0.78% | 823.1만 |
|---|
| 2026.03.02 | ₩911,649 | ₩924,995 | ₩910,713 | ₩921,933 | +1.13% | 634.5만 |
|---|
| 2026.02.27 | ₩917,493 | ₩922,574 | ₩915,608 | ₩921,839 | +0.47% | 761.4만 |
|---|
| 2026.02.26 | ₩931,266 | ₩931,266 | ₩919,272 | ₩925,891 | -0.58% | 629.9만 |
|---|
| 2026.02.25 | ₩927,027 | ₩931,801 | ₩927,001 | ₩931,026 | +0.43% | 741.2만 |
|---|
| 2026.02.24 | ₩915,929 | ₩924,594 | ₩913,374 | ₩923,350 | +0.81% | 464.6만 |
|---|
| 2026.02.23 | ₩923,925 | ₩926,813 | ₩913,883 | ₩916,637 | -0.79% | 570.2만 |
|---|
| 2026.02.20 | ₩916,410 | ₩926,787 | ₩915,848 | ₩926,011 | +1.05% | 645.9만 |
|---|
| 2026.02.19 | ₩918,563 | ₩921,678 | ₩915,474 | ₩919,566 | +0.11% | 477.4만 |
|---|
| 2026.02.18 | ₩918,777 | ₩925,637 | ₩917,199 | ₩921,799 | +0.33% | 736.7만 |
|---|
| 2026.02.17 | ₩913,535 | ₩919,994 | ₩907,691 | ₩917,105 | +0.39% | 733.5만 |
|---|
| 2026.02.13 | ₩915,621 | ₩921,799 | ₩910,018 | ₩915,661 | +0.00% | 551만 |
|---|
| 2026.02.12 | ₩932,510 | ₩933,981 | ₩913,896 | ₩915,086 | -1.87% | 740만 |
|---|
| 2026.02.11 | ₩935,385 | ₩936,401 | ₩925,717 | ₩929,421 | -0.64% | 727.8만 |
|---|
| 2026.02.10 | ₩933,432 | ₩935,585 | ₩929,033 | ₩929,555 | -0.42% | 505.7만 |
|---|
| 2026.02.09 | ₩925,998 | ₩934,676 | ₩924,540 | ₩932,149 | +0.66% | 507.9만 |
|---|
| 2026.02.06 | ₩915,300 | ₩929,889 | ₩914,524 | ₩927,723 | +1.36% | 792.8만 |
|---|
| 2026.02.05 | ₩914,551 | ₩918,269 | ₩907,705 | ₩909,991 | -0.50% | 810.9만 |
|---|
| 2026.02.04 | ₩927,308 | ₩928,712 | ₩915,701 | ₩921,719 | -0.60% | 1528.9만 |
|---|
| 2026.02.03 | ₩935,104 | ₩936,147 | ₩918,790 | ₩926,105 | -0.96% | 731만 |
|---|
| 2026.02.02 | ₩926,212 | ₩936,120 | ₩926,051 | ₩934,088 | +0.85% | 824.6만 |
|---|
| 2026.01.30 | ₩929,167 | ₩932,470 | ₩922,935 | ₩929,394 | +0.02% | 1112.5만 |
|---|
| 2026.01.29 | ₩935,331 | ₩936,241 | ₩919,847 | ₩932,149 | -0.34% | 741.6만 |
|---|
| 2026.01.28 | ₩936,187 | ₩937,337 | ₩932,055 | ₩934,302 | -0.20% | 1028.9만 |
|---|
| 2026.01.27 | ₩932,403 | ₩935,545 | ₩931,574 | ₩934,235 | +0.20% | 864.6만 |
|---|
| 2026.01.26 | ₩927,428 | ₩932,323 | ₩926,680 | ₩930,544 | +0.34% | 702.8만 |
|---|
| 2026.01.23 | ₩924,259 | ₩928,070 | ₩922,962 | ₩925,663 | +0.15% | 789.4만 |
|---|
| 2026.01.22 | ₩926,559 | ₩928,271 | ₩922,641 | ₩925,289 | -0.14% | 649.4만 |
|---|
| 2026.01.21 | ₩912,853 | ₩925,062 | ₩910,861 | ₩920,422 | +0.83% | 814.2만 |
|---|
| 2026.01.20 | ₩915,327 | ₩919,713 | ₩908,734 | ₩910,098 | -0.57% | 859.7만 |
|---|
| 2026.01.16 | ₩931,694 | ₩932,483 | ₩926,907 | ₩928,899 | -0.30% | 766.9만 |
|---|
| 2026.01.15 | ₩932,924 | ₩934,074 | ₩928,378 | ₩929,782 | -0.34% | 766.9만 |
|---|
| 2026.01.14 | ₩928,110 | ₩929,020 | ₩921,571 | ₩927,335 | -0.08% | 1167.5만 |
|---|
| 2026.01.13 | ₩934,155 | ₩934,917 | ₩928,605 | ₩931,855 | -0.25% | 695.9만 |
|---|
| 2026.01.12 | ₩927,642 | ₩934,930 | ₩927,629 | ₩933,673 | +0.65% | 674.6만 |
|---|
| 2026.01.09 | ₩927,576 | ₩933,860 | ₩925,690 | ₩932,135 | +0.49% | 575.9만 |
|---|
| 2026.01.08 | ₩925,128 | ₩927,522 | ₩923,337 | ₩926,078 | +0.10% | 608만 |
|---|
| 2026.01.07 | ₩929,688 | ₩932,055 | ₩925,824 | ₩926,185 | -0.38% | 753만 |
|---|
| 2026.01.06 | ₩923,978 | ₩929,822 | ₩923,778 | ₩929,207 | +0.57% | 765.4만 |
|---|
| 2026.01.05 | ₩922,120 | ₩925,971 | ₩921,892 | ₩923,724 | +0.17% | 1122.8만 |
|---|
| 2026.01.02 | ₩920,983 | ₩922,534 | ₩913,147 | ₩917,573 | -0.37% | 705.7만 |
|---|
| 2025.12.31 | ₩922,895 | ₩923,190 | ₩915,661 | ₩915,902 | -0.76% | 384.6만 |
|---|
| 2025.12.30 | ₩923,283 | ₩924,754 | ₩922,120 | ₩922,561 | -0.08% | 457.5만 |
|---|
| 2025.12.29 | ₩923,417 | ₩925,596 | ₩921,464 | ₩923,885 | +0.05% | 539.5만 |
|---|
| 2025.12.26 | ₩927,589 | ₩928,953 | ₩925,824 | ₩927,041 | -0.06% | 276.4만 |
|---|
| 2025.12.24 | ₩923,965 | ₩927,830 | ₩923,765 | ₩927,201 | +0.35% | 234.8만 |
|---|
| 2025.12.23 | ₩918,549 | ₩924,286 | ₩918,469 | ₩923,965 | +0.59% | 873.6만 |
|---|
| 2025.12.22 | ₩918,563 | ₩920,502 | ₩916,905 | ₩919,766 | +0.13% | 1497.8만 |
|---|
| 2025.12.19 | ₩908,734 | ₩914,819 | ₩908,534 | ₩913,963 | +0.58% | 1017.6만 |
|---|
| 2025.12.18 | ₩907,384 | ₩911,636 | ₩903,787 | ₩905,953 | -0.16% | 3705.6만 |
|---|
| 2025.12.17 | ₩910,500 | ₩911,101 | ₩898,812 | ₩899,147 | -1.25% | 3281만 |
|---|
| 2025.12.16 | ₩909,550 | ₩912,051 | ₩903,880 | ₩909,082 | -0.05% | 4059.9만 |
|---|
| 2025.12.15 | ₩921,585 | ₩921,585 | ₩912,853 | ₩914,845 | -0.73% | 902.8만 |
|---|
| 2025.12.12 | ₩924,861 | ₩925,784 | ₩912,746 | ₩916,209 | -0.94% | 1466만 |
|---|
| 2025.12.11 | ₩920,756 | ₩926,292 | ₩916,784 | ₩926,131 | +0.58% | 2704.1만 |
|---|
| 2025.12.10 | ₩917,279 | ₩925,864 | ₩915,634 | ₩923,898 | +0.72% | 1785.1만 |
|---|
| 2025.12.09 | ₩918,135 | ₩921,077 | ₩917,346 | ₩918,001 | -0.01% | 679.3만 |
|---|
| 2025.12.08 | ₩922,721 | ₩922,748 | ₩915,969 | ₩918,737 | -0.43% | 633.4만 |
|---|
| 2025.12.05 | ₩921,184 | ₩925,088 | ₩920,020 | ₩921,478 | +0.03% | 1611.9만 |
|---|
| 2025.12.04 | ₩920,916 | ₩921,010 | ₩915,741 | ₩919,793 | -0.12% | 665.3만 |
|---|
| 2025.12.03 | ₩914,645 | ₩920,422 | ₩913,388 | ₩919,004 | +0.48% | 657.9만 |
|---|
| 2025.12.02 | ₩916,383 | ₩918,964 | ₩912,947 | ₩915,755 | -0.07% | 910.7만 |
|---|
| 2025.12.01 | ₩912,238 | ₩917,854 | ₩912,144 | ₩914,190 | +0.21% | 824.4만 |
|---|
| 2025.11.28 | ₩914,939 | ₩918,830 | ₩914,524 | ₩918,496 | +0.39% | 378.4만 |
|---|
| 2025.11.26 | ₩910,580 | ₩916,089 | ₩909,443 | ₩913,388 | +0.31% | 388.3만 |
|---|
| 2025.11.25 | ₩898,532 | ₩908,694 | ₩892,969 | ₩907,130 | +0.96% | 541.4만 |
|---|
| 2025.11.24 | ₩890,495 | ₩900,417 | ₩889,064 | ₩898,679 | +0.92% | 487.6만 |
|---|
| 2025.11.21 | ₩880,145 | ₩892,982 | ₩874,582 | ₩885,601 | +0.62% | 611.4만 |
|---|
| 2025.11.20 | ₩904,295 | ₩907,825 | ₩876,000 | ₩876,896 | -3.03% | 850.1만 |
|---|
| 2025.11.19 | ₩887,914 | ₩896,766 | ₩885,226 | ₩890,508 | +0.29% | 625.4만 |
|---|
| 2025.11.18 | ₩889,693 | ₩893,771 | ₩881,335 | ₩887,165 | -0.28% | 941.2만 |
|---|
| 2025.11.17 | ₩899,922 | ₩905,298 | ₩889,826 | ₩894,573 | -0.59% | 615.1만 |
|---|
| 2025.11.14 | ₩894,186 | ₩907,932 | ₩891,284 | ₩903,025 | +0.99% | 693만 |
|---|
| 2025.11.13 | ₩914,458 | ₩914,899 | ₩901,059 | ₩903,212 | -1.23% | 974.1만 |
|---|
| 2025.11.12 | ₩920,208 | ₩920,435 | ₩915,046 | ₩918,175 | -0.22% | 805.4만 |
|---|
| 2025.11.11 | ₩913,709 | ₩918,549 | ₩912,091 | ₩917,533 | +0.42% | 1225.9만 |
|---|
| 2025.11.10 | ₩910,098 | ₩916,717 | ₩907,130 | ₩915,741 | +0.62% | 899.8만 |
|---|
| 2025.11.07 | ₩897,529 | ₩902,048 | ₩888,516 | ₩901,727 | +0.47% | 1002.2만 |
|---|
| 2025.11.06 | ₩909,015 | ₩910,245 | ₩898,612 | ₩900,631 | -0.92% | 791.6만 |
|---|
| 2025.11.05 | ₩907,009 | ₩914,926 | ₩905,940 | ₩910,513 | +0.39% | 834.3만 |
|---|
| 2025.11.04 | ₩908,520 | ₩913,669 | ₩906,461 | ₩907,705 | -0.09% | 895만 |
|---|
| 2025.11.03 | ₩921,371 | ₩921,545 | ₩913,682 | ₩918,242 | -0.34% | 567.5만 |
|---|
| 2025.10.31 | ₩920,529 | ₩920,582 | ₩912,746 | ₩916,290 | -0.46% | 812만 |
|---|
| 2025.10.30 | ₩918,991 | ₩921,759 | ₩913,575 | ₩913,615 | -0.58% | 639.8만 |
|---|
| 2025.10.29 | ₩925,463 | ₩926,773 | ₩917,613 | ₩923,617 | -0.20% | 652.3만 |
|---|
| 2025.10.28 | ₩923,243 | ₩925,690 | ₩920,261 | ₩923,123 | -0.01% | 552.1만 |
|---|
| 2025.10.27 | ₩917,440 | ₩921,210 | ₩916,584 | ₩920,796 | +0.37% | 829.3만 |
|---|
| 2025.10.24 | ₩908,962 | ₩911,703 | ₩907,905 | ₩909,991 | +0.11% | 790.1만 |
|---|
| 2025.10.23 | ₩897,783 | ₩903,947 | ₩897,368 | ₩902,570 | +0.53% | 570.2만 |
|---|
| 2025.10.22 | ₩902,971 | ₩902,984 | ₩891,377 | ₩897,475 | -0.61% | 493만 |
|---|
| 2025.10.21 | ₩902,262 | ₩904,308 | ₩900,297 | ₩901,848 | -0.05% | 1010.8만 |
|---|
| 2025.10.20 | ₩896,700 | ₩903,279 | ₩896,646 | ₩902,062 | +0.60% | 743.3만 |
|---|
| 2025.10.17 | ₩886,176 | ₩894,507 | ₩884,424 | ₩892,835 | +0.75% | 673.4만 |
|---|
| 2025.10.16 | ₩896,031 | ₩898,465 | ₩883,087 | ₩887,874 | -0.91% | 513.2만 |
|---|
| 2025.10.15 | ₩896,031 | ₩900,564 | ₩885,454 | ₩893,624 | -0.27% | 690.2만 |
|---|
| 2025.10.14 | ₩883,100 | ₩894,667 | ₩877,685 | ₩889,880 | +0.77% | 641.3만 |
|---|
| 2025.10.13 | ₩887,687 | ₩893,049 | ₩886,550 | ₩890,883 | +0.36% | 668.5만 |
|---|
| 2025.10.10 | ₩903,185 | ₩905,552 | ₩877,243 | ₩877,471 | -2.85% | 764.4만 |
|---|