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 | ₩1,045,953 | ₩1,050,246 | ₩1,044,517 | ₩1,049,052 | +0.30% | 308만 |
| 2026.10.08 | ₩1,044,075 | ₩1,047,080 | ₩1,038,145 | ₩1,042,747 | -0.13% | 472.6만 |
| 2026.10.07 | ₩1,045,215 | ₩1,048,247 | ₩1,042,384 | ₩1,047,187 | +0.19% | 364.4만 |
| 2026.10.06 | ₩1,048,529 | ₩1,053,157 | ₩1,048,260 | ₩1,049,817 | +0.12% | 464.5만 |
| 2026.10.05 | ₩1,037,085 | ₩1,046,436 | ₩1,037,072 | ₩1,044,061 | +0.67% | 904.3만 |
| 2026.10.02 | ₩1,038,306 | ₩1,041,110 | ₩1,033,705 | ₩1,037,152 | -0.11% | 515.3만 |
| 2026.10.01 | ₩1,029,881 | ₩1,031,652 | ₩1,022,409 | ₩1,029,479 | -0.04% | 654.3만 |
| 2026.09.30 | ₩1,032,752 | ₩1,036,723 | ₩1,026,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,027,426 |
| -0.52% |
| 713.5만 |
| 2026.09.29 | ₩1,033,235 | ₩1,033,651 | ₩1,027,238 | ₩1,029,666 | -0.35% | 551.3만 |
|---|
| 2026.09.28 | ₩1,035,381 | ₩1,036,857 | ₩1,029,063 | ₩1,031,558 | -0.37% | 550.8만 |
|---|
| 2026.09.25 | ₩1,035,891 | ₩1,040,573 | ₩1,032,564 | ₩1,039,473 | +0.35% | 970.6만 |
|---|
| 2026.09.24 | ₩1,029,532 | ₩1,036,079 | ₩1,028,405 | ₩1,033,825 | +0.42% | 795.5만 |
|---|
| 2026.09.23 | ₩1,041,257 | ₩1,041,579 | ₩1,032,819 | ₩1,034,617 | -0.64% | 840.7만 |
|---|
| 2026.09.22 | ₩1,042,854 | ₩1,044,410 | ₩1,041,083 | ₩1,042,129 | -0.07% | 1801.5만 |
|---|
| 2026.09.21 | ₩1,032,564 | ₩1,044,102 | ₩1,032,229 | ₩1,042,197 | +0.93% | 924.5만 |
|---|
| 2026.09.18 | ₩1,025,937 | ₩1,026,728 | ₩1,021,335 | ₩1,026,178 | +0.02% | 659.4만 |
|---|
| 2026.09.17 | ₩1,025,776 | ₩1,026,299 | ₩1,021,577 | ₩1,025,052 | -0.07% | 991.2만 |
|---|
| 2026.09.16 | ₩1,020,812 | ₩1,023,656 | ₩1,007,531 | ₩1,013,715 | -0.70% | 1558.5만 |
|---|
| 2026.09.15 | ₩1,021,698 | ₩1,021,939 | ₩1,016,345 | ₩1,018,075 | -0.35% | 1255.1만 |
|---|
| 2026.09.14 | ₩1,023,120 | ₩1,029,170 | ₩1,021,657 | ₩1,025,588 | +0.24% | 458만 |
|---|
| 2026.09.11 | ₩1,030,847 | ₩1,033,074 | ₩1,029,398 | ₩1,030,203 | -0.06% | 758만 |
|---|
| 2026.09.10 | ₩1,021,738 | ₩1,024,595 | ₩1,019,980 | ₩1,021,631 | -0.01% | 1746.4만 |
|---|
| 2026.09.09 | ₩1,029,921 | ₩1,030,498 | ₩1,025,789 | ₩1,027,761 | -0.21% | 816.1만 |
|---|
| 2026.09.08 | ₩1,036,696 | ₩1,037,447 | ₩1,031,035 | ₩1,031,920 | -0.46% | 1625만 |
|---|
| 2026.09.04 | ₩1,040,667 | ₩1,041,834 | ₩1,036,616 | ₩1,038,252 | -0.23% | 1043.6만 |
|---|
| 2026.09.03 | ₩1,035,059 | ₩1,043,364 | ₩1,034,563 | ₩1,042,559 | +0.72% | 993.4만 |
|---|
| 2026.09.02 | ₩1,027,694 | ₩1,033,195 | ₩1,026,796 | ₩1,031,397 | +0.36% | 1001.6만 |
|---|
| 2026.09.01 | ₩1,027,144 | ₩1,030,726 | ₩1,023,764 | ₩1,026,755 | -0.04% | 570.9만 |
|---|
| 2026.08.31 | ₩1,034,375 | ₩1,035,247 | ₩1,030,834 | ₩1,033,986 | -0.04% | 704.5만 |
|---|
| 2026.08.28 | ₩1,040,278 | ₩1,045,094 | ₩1,035,677 | ₩1,037,018 | -0.31% | 512.7만 |
|---|
| 2026.08.27 | ₩1,035,851 | ₩1,041,070 | ₩1,034,080 | ₩1,039,366 | +0.34% | 519.1만 |
|---|
| 2026.08.26 | ₩1,030,820 | ₩1,034,295 | ₩1,029,720 | ₩1,032,524 | +0.17% | 546.7만 |
|---|
| 2026.08.25 | ₩1,032,672 | ₩1,033,476 | ₩1,028,526 | ₩1,032,484 | -0.02% | 536.9만 |
|---|
| 2026.08.24 | ₩1,030,847 | ₩1,031,410 | ₩1,027,278 | ₩1,029,143 | -0.17% | 638.5만 |
|---|
| 2026.08.21 | ₩1,032,470 | ₩1,034,966 | ₩1,030,069 | ₩1,032,068 | -0.04% | 830.9만 |
|---|
| 2026.08.20 | ₩1,032,444 | ₩1,035,422 | ₩1,027,171 | ₩1,028,083 | -0.42% | 558.6만 |
|---|
| 2026.08.19 | ₩1,038,413 | ₩1,041,231 | ₩1,035,381 | ₩1,036,669 | -0.17% | 487.2만 |
|---|
| 2026.08.18 | ₩1,036,092 | ₩1,037,260 | ₩1,033,758 | ₩1,034,308 | -0.17% | 441.3만 |
|---|
| 2026.08.17 | ₩1,046,275 | ₩1,047,026 | ₩1,041,298 | ₩1,041,432 | -0.46% | 352.8만 |
|---|
| 2026.08.14 | ₩1,049,401 | ₩1,049,790 | ₩1,045,269 | ₩1,046,463 | -0.28% | 175.2만 |
|---|
| 2026.08.13 | ₩1,044,437 | ₩1,050,554 | ₩1,043,484 | ₩1,048,381 | +0.38% | 411.9만 |
|---|
| 2026.08.12 | ₩1,044,289 | ₩1,044,477 | ₩1,039,701 | ₩1,041,298 | -0.29% | 347.9만 |
|---|
| 2026.08.11 | ₩1,043,981 | ₩1,044,195 | ₩1,036,978 | ₩1,038,668 | -0.51% | 528.9만 |
|---|
| 2026.08.10 | ₩1,041,606 | ₩1,044,745 | ₩1,040,399 | ₩1,042,036 | +0.04% | 411.5만 |
|---|
| 2026.08.07 | ₩1,039,366 | ₩1,044,155 | ₩1,037,394 | ₩1,042,022 | +0.26% | 382만 |
|---|
| 2026.08.06 | ₩1,038,158 | ₩1,040,318 | ₩1,034,483 | ₩1,035,851 | -0.22% | 254.5만 |
|---|
| 2026.08.05 | ₩1,045,738 | ₩1,047,268 | ₩1,037,193 | ₩1,037,501 | -0.79% | 431.2만 |
|---|
| 2026.08.04 | ₩1,025,105 | ₩1,042,478 | ₩1,025,105 | ₩1,039,419 | +1.40% | 484만 |
|---|
| 2026.08.03 | ₩1,010,201 | ₩1,022,543 | ₩1,009,731 | ₩1,021,349 | +1.10% | 425.2만 |
|---|
| 2026.07.31 | ₩1,003,694 | ₩1,009,409 | ₩994,330 | ₩1,006,592 | +0.29% | 489.5만 |
|---|
| 2026.07.30 | ₩992,076 | ₩1,000,729 | ₩990,171 | ₩999,723 | +0.77% | 384.9만 |
|---|
| 2026.07.29 | ₩997,335 | ₩1,000,998 | ₩982,685 | ₩983,517 | -1.39% | 396.1만 |
|---|
| 2026.07.28 | ₩996,034 | ₩1,001,159 | ₩992,009 | ₩998,408 | +0.24% | 418.7만 |
|---|
| 2026.07.27 | ₩1,004,016 | ₩1,004,861 | ₩991,835 | ₩996,168 | -0.78% | 451.1만 |
|---|
| 2026.07.24 | ₩995,390 | ₩1,002,379 | ₩993,807 | ₩995,913 | +0.05% | 407.3만 |
|---|
| 2026.07.23 | ₩996,369 | ₩1,000,850 | ₩990,963 | ₩994,920 | -0.15% | 786.6만 |
|---|
| 2026.07.22 | ₩1,006,511 | ₩1,010,938 | ₩1,006,042 | ₩1,007,410 | +0.09% | 364.4만 |
|---|
| 2026.07.21 | ₩1,005,934 | ₩1,009,570 | ₩1,003,131 | ₩1,008,779 | +0.28% | 345.8만 |
|---|
| 2026.07.20 | ₩1,006,941 | ₩1,009,074 | ₩999,522 | ₩999,938 | -0.70% | 472.8만 |
|---|
| 2026.07.17 | ₩1,000,219 | ₩1,007,222 | ₩998,502 | ₩1,001,762 | +0.15% | 760.4만 |
|---|
| 2026.07.16 | ₩1,014,695 | ₩1,016,962 | ₩1,008,108 | ₩1,012,092 | -0.26% | 395.6만 |
|---|
| 2026.07.15 | ₩1,016,573 | ₩1,018,357 | ₩1,011,193 | ₩1,017,418 | +0.08% | 315.2만 |
|---|
| 2026.07.14 | ₩1,012,119 | ₩1,015,205 | ₩1,009,100 | ₩1,013,031 | +0.09% | 437.3만 |
|---|
| 2026.07.13 | ₩1,014,198 | ₩1,016,117 | ₩1,008,228 | ₩1,009,624 | -0.45% | 270.1만 |
|---|
| 2026.07.10 | ₩1,013,769 | ₩1,018,156 | ₩1,008,363 | ₩1,017,042 | +0.32% | 465.2만 |
|---|
| 2026.07.09 | ₩1,007,289 | ₩1,013,541 | ₩1,004,928 | ₩1,012,937 | +0.56% | 388만 |
|---|
| 2026.07.08 | ₩1,001,641 | ₩1,005,854 | ₩996,772 | ₩1,004,901 | +0.33% | 450.2만 |
|---|
| 2026.07.07 | ₩1,011,180 | ₩1,012,146 | ₩1,004,499 | ₩1,007,611 | -0.35% | 300.8만 |
|---|
| 2026.07.06 | ₩1,009,007 | ₩1,014,091 | ₩1,007,424 | ₩1,012,548 | +0.35% | 395.9만 |
|---|
| 2026.07.02 | ₩1,007,370 | ₩1,012,548 | ₩997,442 | ₩1,004,056 | -0.33% | 603.4만 |
|---|
| 2026.07.01 | ₩1,004,029 | ₩1,010,093 | ₩1,000,555 | ₩1,004,955 | +0.09% | 633.7만 |
|---|
| 2026.06.30 | ₩999,079 | ₩1,008,175 | ₩998,435 | ₩1,004,673 | +0.56% | 1406.7만 |
|---|
| 2026.06.29 | ₩992,760 | ₩999,428 | ₩986,884 | ₩998,368 | +0.56% | 505.6만 |
|---|
| 2026.06.26 | ₩982,404 | ₩992,707 | ₩977,641 | ₩979,560 | -0.29% | 594.4만 |
|---|
| 2026.06.25 | ₩995,859 | ₩996,503 | ₩983,410 | ₩988,052 | -0.78% | 2557.3만 |
|---|
| 2026.06.24 | ₩990,815 | ₩997,308 | ₩985,047 | ₩988,266 | -0.26% | 901.5만 |
|---|
| 2026.06.23 | ₩988,924 | ₩996,799 | ₩987,045 | ₩988,910 | -0.00% | 1555.4만 |
|---|
| 2026.06.22 | ₩1,007,719 | ₩1,011,073 | ₩1,001,574 | ₩1,003,184 | -0.45% | 1642만 |
|---|
| 2026.06.18 | ₩1,007,839 | ₩1,008,457 | ₩1,002,500 | ₩1,006,310 | -0.15% | 1163.9만 |
|---|
| 2026.06.17 | ₩1,010,040 | ₩1,011,113 | ₩993,713 | ₩996,248 | -1.37% | 1727.9만 |
|---|
| 2026.06.16 | ₩1,014,426 | ₩1,015,553 | ₩1,008,121 | ₩1,008,859 | -0.55% | 2503.8만 |
|---|
| 2026.06.15 | ₩1,010,657 | ₩1,017,257 | ₩1,010,630 | ₩1,014,681 | +0.40% | 1268.4만 |
|---|
| 2026.06.12 | ₩998,422 | ₩1,003,412 | ₩990,735 | ₩999,643 | +0.12% | 950만 |
|---|
| 2026.06.11 | ₩982,283 | ₩997,402 | ₩976,394 | ₩994,156 | +1.21% | 2529.1만 |
|---|
| 2026.06.10 | ₩988,575 | ₩995,202 | ₩977,641 | ₩977,883 | -1.08% | 2006.4만 |
|---|
| 2026.06.09 | ₩1,002,326 | ₩1,006,726 | ₩973,898 | ₩993,753 | -0.86% | 1990.5만 |
|---|
| 2026.06.08 | ₩1,001,963 | ₩1,004,620 | ₩995,014 | ₩996,315 | -0.56% | 766.8만 |
|---|
| 2026.06.05 | ₩1,014,078 | ₩1,014,722 | ₩991,379 | ₩993,968 | -1.98% | 966.1만 |
|---|
| 2026.06.04 | ₩1,013,769 | ₩1,022,140 | ₩1,012,870 | ₩1,020,692 | +0.68% | 466만 |
|---|
| 2026.06.03 | ₩1,021,912 | ₩1,022,744 | ₩1,015,728 | ₩1,015,889 | -0.59% | 1008.1만 |
|---|
| 2026.06.02 | ₩1,020,370 | ₩1,024,944 | ₩1,020,061 | ₩1,023,683 | +0.32% | 352.8만 |
|---|
| 2026.06.01 | ₩1,018,223 | ₩1,024,850 | ₩1,017,364 | ₩1,022,288 | +0.40% | 588만 |
|---|
| 2026.05.29 | ₩1,018,867 | ₩1,021,792 | ₩1,017,284 | ₩1,019,645 | +0.08% | 1082.3만 |
|---|
| 2026.05.28 | ₩1,011,220 | ₩1,017,861 | ₩1,009,879 | ₩1,017,123 | +0.58% | 2277.6만 |
|---|
| 2026.05.27 | ₩1,012,079 | ₩1,012,709 | ₩1,008,550 | ₩1,011,757 | -0.03% | 532.4만 |
|---|
| 2026.05.26 | ₩1,010,979 | ₩1,013,782 | ₩1,008,685 | ₩1,011,569 | +0.06% | 335.5만 |
|---|
| 2026.05.22 | ₩1,005,613 | ₩1,009,516 | ₩1,003,412 | ₩1,005,009 | -0.06% | 249.8만 |
|---|
| 2026.05.21 | ₩995,537 | ₩1,003,882 | ₩993,579 | ₩1,001,038 | +0.55% | 542만 |
|---|
| 2026.05.20 | ₩991,499 | ₩999,830 | ₩989,152 | ₩999,173 | +0.77% | 386.4만 |
|---|
| 2026.05.19 | ₩990,372 | ₩994,169 | ₩985,999 | ₩988,977 | -0.14% | 436.2만 |
|---|
| 2026.05.18 | ₩997,201 | ₩999,294 | ₩988,454 | ₩995,309 | -0.19% | 499.9만 |
|---|
| 2026.05.15 | ₩999,817 | ₩1,002,071 | ₩994,625 | ₩996,034 | -0.38% | 488.1만 |
|---|
| 2026.05.14 | ₩1,002,339 | ₩1,010,214 | ₩1,002,232 | ₩1,008,255 | +0.59% | 510만 |
|---|
| 2026.05.13 | ₩995,283 | ₩1,002,648 | ₩991,312 | ₩1,000,447 | +0.52% | 415만 |
|---|
| 2026.05.12 | ₩993,149 | ₩995,819 | ₩986,334 | ₩994,907 | +0.18% | 454.1만 |
|---|
| 2026.05.11 | ₩992,640 | ₩998,408 | ₩992,626 | ₩996,436 | +0.38% | 532.2만 |
|---|
| 2026.05.08 | ₩990,587 | ₩994,759 | ₩990,091 | ₩994,048 | +0.35% | 349만 |
|---|
| 2026.05.07 | ₩990,788 | ₩992,130 | ₩983,557 | ₩985,986 | -0.48% | 409.5만 |
|---|
| 2026.05.06 | ₩981,451 | ₩990,118 | ₩980,928 | ₩989,272 | +0.80% | 1158.2만 |
|---|
| 2026.05.05 | ₩972,798 | ₩977,172 | ₩972,449 | ₩975,280 | +0.26% | 841만 |
|---|
| 2026.05.04 | ₩970,491 | ₩973,227 | ₩963,689 | ₩967,781 | -0.28% | 357만 |
|---|
| 2026.05.01 | ₩972,020 | ₩976,984 | ₩971,014 | ₩971,296 | -0.07% | 444.9만 |
|---|
| 2026.04.30 | ₩963,166 | ₩970,142 | ₩957,545 | ₩968,693 | +0.57% | 761.3만 |
|---|
| 2026.04.29 | ₩958,202 | ₩959,852 | ₩954,727 | ₩959,061 | +0.09% | 427만 |
|---|
| 2026.04.28 | ₩959,316 | ₩960,778 | ₩955,935 | ₩959,155 | -0.02% | 350.6만 |
|---|
| 2026.04.27 | ₩961,221 | ₩964,507 | ₩960,027 | ₩963,904 | +0.28% | 297.7만 |
|---|
| 2026.04.24 | ₩957,947 | ₩962,924 | ₩955,613 | ₩962,267 | +0.45% | 446만 |
|---|
| 2026.04.23 | ₩956,176 | ₩960,067 | ₩946,557 | ₩954,835 | -0.14% | 570.8만 |
|---|
| 2026.04.22 | ₩955,680 | ₩959,061 | ₩954,513 | ₩958,618 | +0.31% | 412.8만 |
|---|
| 2026.04.21 | ₩957,223 | ₩958,605 | ₩947,000 | ₩948,784 | -0.88% | 430.9만 |
|---|
| 2026.04.20 | ₩955,264 | ₩956,753 | ₩951,682 | ₩955,304 | +0.00% | 502.3만 |
|---|
| 2026.04.17 | ₩951,682 | ₩960,094 | ₩951,213 | ₩957,008 | +0.56% | 491.5만 |
|---|
| 2026.04.16 | ₩944,881 | ₩947,134 | ₩941,460 | ₩945,444 | +0.06% | 476만 |
|---|
| 2026.04.15 | ₩937,032 | ₩943,928 | ₩935,718 | ₩943,365 | +0.68% | 433.7만 |
|---|
| 2026.04.14 | ₩926,823 | ₩936,093 | ₩926,810 | ₩935,986 | +0.99% | 381.7만 |
|---|
| 2026.04.13 | ₩912,952 | ₩925,441 | ₩911,892 | ₩925,052 | +1.33% | 1044.8만 |
|---|
| 2026.04.10 | ₩918,184 | ₩919,190 | ₩914,347 | ₩915,769 | -0.26% | 304.4만 |
|---|
| 2026.04.09 | ₩909,477 | ₩917,969 | ₩908,095 | ₩916,292 | +0.75% | 479.4만 |
|---|
| 2026.04.08 | ₩911,543 | ₩912,509 | ₩904,943 | ₩910,899 | -0.07% | 711만 |
|---|
| 2026.04.07 | ₩884,900 | ₩888,844 | ₩877,454 | ₩888,616 | +0.42% | 414만 |
|---|
| 2026.04.06 | ₩883,880 | ₩889,018 | ₩883,505 | ₩887,918 | +0.46% | 324.2만 |
|---|
| 2026.04.02 | ₩871,135 | ₩886,697 | ₩869,432 | ₩884,028 | +1.48% | 1036.9만 |
|---|
| 2026.04.01 | ₩881,170 | ₩887,462 | ₩880,043 | ₩882,820 | +0.19% | 1312.3만 |
|---|
| 2026.03.31 | ₩861,087 | ₩878,044 | ₩859,786 | ₩876,314 | +1.77% | 1062.2만 |
|---|
| 2026.03.30 | ₩862,590 | ₩862,992 | ₩848,047 | ₩851,790 | -1.25% | 1181.8만 |
|---|
| 2026.03.27 | ₩865,930 | ₩866,064 | ₩853,226 | ₩854,554 | -1.31% | 723.7만 |
|---|
| 2026.03.26 | ₩878,688 | ₩882,472 | ₩868,909 | ₩869,338 | -1.06% | 584.7만 |
|---|
| 2026.03.25 | ₩887,610 | ₩890,615 | ₩881,667 | ₩885,074 | -0.29% | 1964.5만 |
|---|
| 2026.03.24 | ₩877,709 | ₩885,423 | ₩875,818 | ₩880,365 | +0.30% | 1478.4만 |
|---|
| 2026.03.23 | ₩886,724 | ₩892,949 | ₩881,318 | ₩883,196 | -0.40% | 1862.3만 |
|---|
| 2026.03.20 | ₩884,739 | ₩884,953 | ₩868,922 | ₩873,751 | -1.24% | 1276만 |
|---|
| 2026.03.19 | ₩882,834 | ₩890,923 | ₩880,553 | ₩886,671 | +0.43% | 1022.1만 |
|---|
| 2026.03.18 | ₩898,275 | ₩900,046 | ₩888,710 | ₩889,246 | -1.01% | 1702만 |
|---|
| 2026.03.17 | ₩903,681 | ₩906,445 | ₩900,623 | ₩901,508 | -0.24% | 2321.6만 |
|---|
| 2026.03.16 | ₩900,636 | ₩905,613 | ₩899,026 | ₩901,401 | +0.08% | 823.7만 |
|---|
| 2026.03.13 | ₩901,844 | ₩905,882 | ₩891,205 | ₩892,399 | -1.05% | 2474.4만 |
|---|
| 2026.03.12 | ₩904,419 | ₩905,063 | ₩897,282 | ₩897,430 | -0.77% | 2856.5만 |
|---|
| 2026.03.11 | ₩913,086 | ₩916,466 | ₩907,398 | ₩911,436 | -0.18% | 820.8만 |
|---|
| 2026.03.10 | ₩913,394 | ₩920,894 | ₩909,343 | ₩912,415 | -0.11% | 1357.7만 |
|---|
| 2026.03.09 | ₩897,980 | ₩916,265 | ₩892,600 | ₩914,065 | +1.79% | 830.6만 |
|---|
| 2026.03.06 | ₩907,465 | ₩911,100 | ₩902,528 | ₩906,083 | -0.15% | 536.9만 |
|---|
| 2026.03.05 | ₩919,096 | ₩923,818 | ₩910,430 | ₩918,237 | -0.09% | 700.1만 |
|---|
| 2026.03.04 | ₩918,573 | ₩925,924 | ₩915,836 | ₩923,362 | +0.52% | 747.4만 |
|---|
| 2026.03.03 | ₩909,678 | ₩919,861 | ₩902,394 | ₩916,775 | +0.78% | 823.1만 |
|---|
| 2026.03.02 | ₩914,615 | ₩928,004 | ₩913,676 | ₩924,932 | +1.13% | 634.5만 |
|---|
| 2026.02.27 | ₩920,478 | ₩925,576 | ₩918,586 | ₩924,838 | +0.47% | 761.4만 |
|---|
| 2026.02.26 | ₩934,296 | ₩934,296 | ₩922,262 | ₩928,903 | -0.58% | 629.9만 |
|---|
| 2026.02.25 | ₩930,043 | ₩934,832 | ₩930,016 | ₩934,054 | +0.43% | 741.2만 |
|---|
| 2026.02.24 | ₩918,908 | ₩927,601 | ₩916,346 | ₩926,354 | +0.81% | 464.6만 |
|---|
| 2026.02.23 | ₩926,931 | ₩929,828 | ₩916,856 | ₩919,619 | -0.79% | 570.2만 |
|---|
| 2026.02.20 | ₩919,391 | ₩929,801 | ₩918,828 | ₩929,023 | +1.05% | 645.9만 |
|---|
| 2026.02.19 | ₩921,551 | ₩924,677 | ₩918,452 | ₩922,557 | +0.11% | 477.4만 |
|---|
| 2026.02.18 | ₩921,766 | ₩928,648 | ₩920,183 | ₩924,797 | +0.33% | 736.7만 |
|---|
| 2026.02.17 | ₩916,507 | ₩922,986 | ₩910,644 | ₩920,089 | +0.39% | 733.5만 |
|---|
| 2026.02.13 | ₩918,600 | ₩924,797 | ₩912,978 | ₩918,640 | +0.00% | 551만 |
|---|
| 2026.02.12 | ₩935,543 | ₩937,019 | ₩916,869 | ₩918,063 | -1.87% | 740만 |
|---|
| 2026.02.11 | ₩938,428 | ₩939,447 | ₩928,728 | ₩932,444 | -0.64% | 727.8만 |
|---|
| 2026.02.10 | ₩936,469 | ₩938,629 | ₩932,055 | ₩932,579 | -0.42% | 505.7만 |
|---|
| 2026.02.09 | ₩929,010 | ₩937,717 | ₩927,548 | ₩935,181 | +0.66% | 507.9만 |
|---|
| 2026.02.06 | ₩918,278 | ₩932,914 | ₩917,499 | ₩930,741 | +1.36% | 792.8만 |
|---|
| 2026.02.05 | ₩917,526 | ₩921,256 | ₩910,658 | ₩912,952 | -0.50% | 810.9만 |
|---|
| 2026.02.04 | ₩930,325 | ₩931,733 | ₩918,680 | ₩924,717 | -0.60% | 1528.9만 |
|---|
| 2026.02.03 | ₩938,146 | ₩939,192 | ₩921,779 | ₩929,117 | -0.96% | 731만 |
|---|
| 2026.02.02 | ₩929,225 | ₩939,165 | ₩929,064 | ₩937,126 | +0.85% | 824.6만 |
|---|
| 2026.01.30 | ₩932,189 | ₩935,503 | ₩925,938 | ₩932,418 | +0.02% | 1112.5만 |
|---|
| 2026.01.29 | ₩938,374 | ₩939,286 | ₩922,839 | ₩935,181 | -0.34% | 741.6만 |
|---|
| 2026.01.28 | ₩939,233 | ₩940,386 | ₩935,087 | ₩937,341 | -0.20% | 1028.9만 |
|---|
| 2026.01.27 | ₩935,436 | ₩938,589 | ₩934,604 | ₩937,274 | +0.20% | 864.6만 |
|---|
| 2026.01.26 | ₩930,445 | ₩935,355 | ₩929,694 | ₩933,571 | +0.34% | 702.8만 |
|---|
| 2026.01.23 | ₩927,266 | ₩931,089 | ₩925,965 | ₩928,675 | +0.15% | 789.4만 |
|---|
| 2026.01.22 | ₩929,573 | ₩931,291 | ₩925,643 | ₩928,299 | -0.14% | 649.4만 |
|---|
| 2026.01.21 | ₩915,822 | ₩928,071 | ₩913,824 | ₩923,416 | +0.83% | 814.2만 |
|---|
| 2026.01.20 | ₩918,304 | ₩922,705 | ₩911,691 | ₩913,059 | -0.57% | 859.7만 |
|---|
| 2026.01.16 | ₩934,725 | ₩935,517 | ₩929,922 | ₩931,921 | -0.30% | 766.9만 |
|---|
| 2026.01.15 | ₩935,959 | ₩937,113 | ₩931,398 | ₩932,807 | -0.34% | 766.9만 |
|---|
| 2026.01.14 | ₩931,130 | ₩932,042 | ₩924,569 | ₩930,351 | -0.08% | 1167.5만 |
|---|
| 2026.01.13 | ₩937,193 | ₩937,958 | ₩931,626 | ₩934,886 | -0.25% | 695.9만 |
|---|
| 2026.01.12 | ₩930,660 | ₩937,971 | ₩930,647 | ₩936,710 | +0.65% | 674.6만 |
|---|
| 2026.01.09 | ₩930,593 | ₩936,898 | ₩928,701 | ₩935,168 | +0.49% | 575.9만 |
|---|
| 2026.01.08 | ₩928,138 | ₩930,539 | ₩926,340 | ₩929,090 | +0.10% | 608만 |
|---|
| 2026.01.07 | ₩932,713 | ₩935,087 | ₩928,836 | ₩929,198 | -0.38% | 753만 |
|---|
| 2026.01.06 | ₩926,984 | ₩932,847 | ₩926,783 | ₩932,230 | +0.57% | 765.4만 |
|---|
| 2026.01.05 | ₩925,120 | ₩928,983 | ₩924,891 | ₩926,729 | +0.17% | 1122.8만 |
|---|
| 2026.01.02 | ₩923,979 | ₩925,535 | ₩916,118 | ₩920,558 | -0.37% | 705.7만 |
|---|
| 2025.12.31 | ₩925,898 | ₩926,193 | ₩918,640 | ₩918,881 | -0.76% | 384.6만 |
|---|
| 2025.12.30 | ₩926,287 | ₩927,762 | ₩925,120 | ₩925,562 | -0.08% | 457.5만 |
|---|
| 2025.12.29 | ₩926,421 | ₩928,607 | ₩924,462 | ₩926,890 | +0.05% | 539.5만 |
|---|
| 2025.12.26 | ₩930,606 | ₩931,975 | ₩928,836 | ₩930,056 | -0.06% | 276.4만 |
|---|
| 2025.12.24 | ₩926,971 | ₩930,848 | ₩926,770 | ₩930,217 | +0.35% | 234.8만 |
|---|
| 2025.12.23 | ₩921,538 | ₩927,293 | ₩921,457 | ₩926,971 | +0.59% | 873.6만 |
|---|
| 2025.12.22 | ₩921,551 | ₩923,496 | ₩919,887 | ₩922,758 | +0.13% | 1497.8만 |
|---|
| 2025.12.19 | ₩911,691 | ₩917,795 | ₩911,489 | ₩916,936 | +0.58% | 1017.6만 |
|---|
| 2025.12.18 | ₩910,336 | ₩914,602 | ₩906,727 | ₩908,900 | -0.16% | 3705.6만 |
|---|
| 2025.12.17 | ₩913,461 | ₩914,065 | ₩901,736 | ₩902,072 | -1.25% | 3281만 |
|---|
| 2025.12.16 | ₩912,509 | ₩915,018 | ₩906,821 | ₩912,039 | -0.05% | 4059.9만 |
|---|
| 2025.12.15 | ₩924,583 | ₩924,583 | ₩915,822 | ₩917,821 | -0.73% | 902.8만 |
|---|
| 2025.12.12 | ₩927,870 | ₩928,795 | ₩915,715 | ₩919,190 | -0.94% | 1466만 |
|---|
| 2025.12.11 | ₩923,751 | ₩929,305 | ₩919,767 | ₩929,144 | +0.58% | 2704.1만 |
|---|
| 2025.12.10 | ₩920,263 | ₩928,876 | ₩918,613 | ₩926,904 | +0.72% | 1785.1만 |
|---|
| 2025.12.09 | ₩921,122 | ₩924,073 | ₩920,330 | ₩920,988 | -0.01% | 679.3만 |
|---|
| 2025.12.08 | ₩925,723 | ₩925,750 | ₩918,948 | ₩921,725 | -0.43% | 633.4만 |
|---|
| 2025.12.05 | ₩924,180 | ₩928,098 | ₩923,013 | ₩924,476 | +0.03% | 1611.9만 |
|---|
| 2025.12.04 | ₩923,912 | ₩924,006 | ₩918,720 | ₩922,785 | -0.12% | 665.3만 |
|---|
| 2025.12.03 | ₩917,620 | ₩923,416 | ₩916,359 | ₩921,994 | +0.48% | 657.9만 |
|---|
| 2025.12.02 | ₩919,364 | ₩921,953 | ₩915,916 | ₩918,734 | -0.07% | 910.7만 |
|---|
| 2025.12.01 | ₩915,205 | ₩920,840 | ₩915,112 | ₩917,164 | +0.21% | 824.4만 |
|---|
| 2025.11.28 | ₩917,915 | ₩921,819 | ₩917,499 | ₩921,484 | +0.39% | 378.4만 |
|---|
| 2025.11.26 | ₩913,542 | ₩919,069 | ₩912,402 | ₩916,359 | +0.31% | 388.3만 |
|---|
| 2025.11.25 | ₩901,455 | ₩911,650 | ₩895,874 | ₩910,081 | +0.96% | 541.4만 |
|---|
| 2025.11.24 | ₩893,392 | ₩903,346 | ₩891,956 | ₩901,602 | +0.92% | 487.6만 |
|---|
| 2025.11.21 | ₩883,008 | ₩895,887 | ₩877,427 | ₩888,482 | +0.62% | 611.4만 |
|---|
| 2025.11.20 | ₩907,237 | ₩910,778 | ₩878,849 | ₩879,748 | -3.03% | 850.1만 |
|---|
| 2025.11.19 | ₩890,803 | ₩899,684 | ₩888,106 | ₩893,405 | +0.29% | 625.4만 |
|---|
| 2025.11.18 | ₩892,587 | ₩896,679 | ₩884,202 | ₩890,051 | -0.28% | 941.2만 |
|---|
| 2025.11.17 | ₩902,850 | ₩908,243 | ₩892,721 | ₩897,484 | -0.59% | 615.1만 |
|---|
| 2025.11.14 | ₩897,095 | ₩910,886 | ₩894,183 | ₩905,962 | +0.99% | 693만 |
|---|
| 2025.11.13 | ₩917,432 | ₩917,875 | ₩903,990 | ₩906,150 | -1.23% | 974.1만 |
|---|
| 2025.11.12 | ₩923,201 | ₩923,429 | ₩918,023 | ₩921,162 | -0.22% | 805.4만 |
|---|
| 2025.11.11 | ₩916,681 | ₩921,538 | ₩915,058 | ₩920,518 | +0.42% | 1225.9만 |
|---|
| 2025.11.10 | ₩913,059 | ₩919,700 | ₩910,081 | ₩918,720 | +0.62% | 899.8만 |
|---|
| 2025.11.07 | ₩900,448 | ₩904,983 | ₩891,406 | ₩904,661 | +0.47% | 1002.2만 |
|---|
| 2025.11.06 | ₩911,972 | ₩913,207 | ₩901,535 | ₩903,561 | -0.92% | 791.6만 |
|---|
| 2025.11.05 | ₩909,960 | ₩917,902 | ₩908,887 | ₩913,475 | +0.39% | 834.3만 |
|---|
| 2025.11.04 | ₩911,476 | ₩916,641 | ₩909,410 | ₩910,658 | -0.09% | 895만 |
|---|
| 2025.11.03 | ₩924,368 | ₩924,543 | ₩916,654 | ₩921,229 | -0.34% | 567.5만 |
|---|
| 2025.10.31 | ₩923,523 | ₩923,577 | ₩915,715 | ₩919,270 | -0.46% | 812만 |
|---|
| 2025.10.30 | ₩921,980 | ₩924,757 | ₩916,547 | ₩916,587 | -0.58% | 639.8만 |
|---|
| 2025.10.29 | ₩928,473 | ₩929,788 | ₩920,598 | ₩926,622 | -0.20% | 652.3만 |
|---|
| 2025.10.28 | ₩926,246 | ₩928,701 | ₩923,255 | ₩926,126 | -0.01% | 552.1만 |
|---|
| 2025.10.27 | ₩920,424 | ₩924,207 | ₩919,565 | ₩923,791 | +0.37% | 829.3만 |
|---|
| 2025.10.24 | ₩911,919 | ₩914,669 | ₩910,859 | ₩912,952 | +0.11% | 790.1만 |
|---|
| 2025.10.23 | ₩900,703 | ₩906,888 | ₩900,287 | ₩905,506 | +0.53% | 570.2만 |
|---|
| 2025.10.22 | ₩905,908 | ₩905,922 | ₩894,277 | ₩900,395 | -0.61% | 493만 |
|---|
| 2025.10.21 | ₩905,197 | ₩907,250 | ₩903,225 | ₩904,782 | -0.05% | 1010.8만 |
|---|
| 2025.10.20 | ₩899,617 | ₩906,217 | ₩899,563 | ₩904,996 | +0.60% | 743.3만 |
|---|
| 2025.10.17 | ₩889,059 | ₩897,416 | ₩887,301 | ₩895,740 | +0.75% | 673.4만 |
|---|
| 2025.10.16 | ₩898,946 | ₩901,387 | ₩885,960 | ₩890,762 | -0.91% | 513.2만 |
|---|
| 2025.10.15 | ₩898,946 | ₩903,494 | ₩888,334 | ₩896,531 | -0.27% | 690.2만 |
|---|
| 2025.10.14 | ₩885,973 | ₩897,577 | ₩880,540 | ₩892,775 | +0.77% | 641.3만 |
|---|
| 2025.10.13 | ₩890,575 | ₩895,954 | ₩889,434 | ₩893,781 | +0.36% | 668.5만 |
|---|
| 2025.10.10 | ₩906,123 | ₩908,498 | ₩880,097 | ₩880,325 | -2.85% | 764.4만 |
|---|