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 | ₩1,040,924 | ₩1,045,196 | ₩1,039,496 | ₩1,044,008 | +0.30% | 308만 |
| 2026.10.08 | ₩1,039,055 | ₩1,042,046 | ₩1,033,154 | ₩1,037,733 | -0.13% | 472.6만 |
| 2026.10.07 | ₩1,040,190 | ₩1,043,207 | ₩1,037,373 | ₩1,042,152 | +0.19% | 364.4만 |
| 2026.10.06 | ₩1,043,487 | ₩1,048,094 | ₩1,043,220 | ₩1,044,769 | +0.12% | 464.5만 |
| 2026.10.05 | ₩1,032,099 | ₩1,041,405 | ₩1,032,086 | ₩1,039,042 | +0.67% | 904.3만 |
| 2026.10.02 | ₩1,033,314 | ₩1,036,104 | ₩1,028,735 | ₩1,032,166 | -0.11% | 515.3만 |
| 2026.10.01 | ₩1,024,930 | ₩1,026,692 | ₩1,017,493 | ₩1,024,529 | -0.04% | 654.3만 |
| 2026.09.30 | ₩1,027,787 | ₩1,031,739 | ₩1,022,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,022,486 |
| -0.52% |
| 713.5만 |
| 2026.09.29 | ₩1,028,267 | ₩1,028,681 | ₩1,022,299 | ₩1,024,716 | -0.35% | 551.3만 |
|---|
| 2026.09.28 | ₩1,030,404 | ₩1,031,872 | ₩1,024,115 | ₩1,026,598 | -0.37% | 550.8만 |
|---|
| 2026.09.25 | ₩1,030,911 | ₩1,035,570 | ₩1,027,600 | ₩1,034,476 | +0.35% | 970.6만 |
|---|
| 2026.09.24 | ₩1,024,582 | ₩1,031,098 | ₩1,023,461 | ₩1,028,855 | +0.42% | 795.5만 |
|---|
| 2026.09.23 | ₩1,036,251 | ₩1,036,572 | ₩1,027,853 | ₩1,029,643 | -0.64% | 840.7만 |
|---|
| 2026.09.22 | ₩1,037,840 | ₩1,039,389 | ₩1,036,078 | ₩1,037,119 | -0.07% | 1801.5만 |
|---|
| 2026.09.21 | ₩1,027,600 | ₩1,039,082 | ₩1,027,266 | ₩1,037,186 | +0.93% | 924.5만 |
|---|
| 2026.09.18 | ₩1,021,004 | ₩1,021,792 | ₩1,016,425 | ₩1,021,245 | +0.02% | 659.4만 |
|---|
| 2026.09.17 | ₩1,020,844 | ₩1,021,365 | ₩1,016,665 | ₩1,020,123 | -0.07% | 991.2만 |
|---|
| 2026.09.16 | ₩1,015,904 | ₩1,018,735 | ₩1,002,687 | ₩1,008,842 | -0.70% | 1558.5만 |
|---|
| 2026.09.15 | ₩1,016,785 | ₩1,017,026 | ₩1,011,458 | ₩1,013,181 | -0.35% | 1255.1만 |
|---|
| 2026.09.14 | ₩1,018,201 | ₩1,024,222 | ₩1,016,745 | ₩1,020,657 | +0.24% | 458만 |
|---|
| 2026.09.11 | ₩1,025,891 | ₩1,028,107 | ₩1,024,449 | ₩1,025,250 | -0.06% | 758만 |
|---|
| 2026.09.10 | ₩1,016,825 | ₩1,019,669 | ₩1,015,077 | ₩1,016,719 | -0.01% | 1746.4만 |
|---|
| 2026.09.09 | ₩1,024,970 | ₩1,025,544 | ₩1,020,858 | ₩1,022,820 | -0.21% | 816.1만 |
|---|
| 2026.09.08 | ₩1,031,712 | ₩1,032,460 | ₩1,026,078 | ₩1,026,959 | -0.46% | 1625만 |
|---|
| 2026.09.04 | ₩1,035,664 | ₩1,036,825 | ₩1,031,632 | ₩1,033,261 | -0.23% | 1043.6만 |
|---|
| 2026.09.03 | ₩1,030,083 | ₩1,038,347 | ₩1,029,589 | ₩1,037,546 | +0.72% | 993.4만 |
|---|
| 2026.09.02 | ₩1,022,753 | ₩1,028,227 | ₩1,021,859 | ₩1,026,438 | +0.36% | 1001.6만 |
|---|
| 2026.09.01 | ₩1,022,206 | ₩1,025,771 | ₩1,018,842 | ₩1,021,819 | -0.04% | 570.9만 |
|---|
| 2026.08.31 | ₩1,029,402 | ₩1,030,270 | ₩1,025,878 | ₩1,029,015 | -0.04% | 704.5만 |
|---|
| 2026.08.28 | ₩1,035,277 | ₩1,040,070 | ₩1,030,697 | ₩1,032,032 | -0.31% | 512.7만 |
|---|
| 2026.08.27 | ₩1,030,871 | ₩1,036,064 | ₩1,029,108 | ₩1,034,369 | +0.34% | 519.1만 |
|---|
| 2026.08.26 | ₩1,025,864 | ₩1,029,322 | ₩1,024,769 | ₩1,027,560 | +0.17% | 546.7만 |
|---|
| 2026.08.25 | ₩1,027,707 | ₩1,028,508 | ₩1,023,581 | ₩1,027,520 | -0.02% | 536.9만 |
|---|
| 2026.08.24 | ₩1,025,891 | ₩1,026,452 | ₩1,022,339 | ₩1,024,195 | -0.17% | 638.5만 |
|---|
| 2026.08.21 | ₩1,027,506 | ₩1,029,990 | ₩1,025,116 | ₩1,027,106 | -0.04% | 830.9만 |
|---|
| 2026.08.20 | ₩1,027,480 | ₩1,030,444 | ₩1,022,233 | ₩1,023,141 | -0.42% | 558.6만 |
|---|
| 2026.08.19 | ₩1,033,421 | ₩1,036,225 | ₩1,030,404 | ₩1,031,685 | -0.17% | 487.2만 |
|---|
| 2026.08.18 | ₩1,031,111 | ₩1,032,273 | ₩1,028,788 | ₩1,029,335 | -0.17% | 441.3만 |
|---|
| 2026.08.17 | ₩1,041,245 | ₩1,041,992 | ₩1,036,291 | ₩1,036,425 | -0.46% | 352.8만 |
|---|
| 2026.08.14 | ₩1,044,355 | ₩1,044,742 | ₩1,040,243 | ₩1,041,431 | -0.28% | 175.2만 |
|---|
| 2026.08.13 | ₩1,039,415 | ₩1,045,503 | ₩1,038,467 | ₩1,043,341 | +0.38% | 411.9만 |
|---|
| 2026.08.12 | ₩1,039,269 | ₩1,039,455 | ₩1,034,702 | ₩1,036,291 | -0.29% | 347.9만 |
|---|
| 2026.08.11 | ₩1,038,961 | ₩1,039,175 | ₩1,031,992 | ₩1,033,674 | -0.51% | 528.9만 |
|---|
| 2026.08.10 | ₩1,036,598 | ₩1,039,722 | ₩1,035,397 | ₩1,037,026 | +0.04% | 411.5만 |
|---|
| 2026.08.07 | ₩1,034,369 | ₩1,039,135 | ₩1,032,406 | ₩1,037,012 | +0.26% | 382만 |
|---|
| 2026.08.06 | ₩1,033,167 | ₩1,035,317 | ₩1,029,509 | ₩1,030,871 | -0.22% | 254.5만 |
|---|
| 2026.08.05 | ₩1,040,710 | ₩1,042,232 | ₩1,032,206 | ₩1,032,513 | -0.79% | 431.2만 |
|---|
| 2026.08.04 | ₩1,020,177 | ₩1,037,466 | ₩1,020,177 | ₩1,034,422 | +1.40% | 484만 |
|---|
| 2026.08.03 | ₩1,005,344 | ₩1,017,627 | ₩1,004,876 | ₩1,016,438 | +1.10% | 425.2만 |
|---|
| 2026.07.31 | ₩998,868 | ₩1,004,556 | ₩989,549 | ₩1,001,752 | +0.29% | 489.5만 |
|---|
| 2026.07.30 | ₩987,306 | ₩995,918 | ₩985,411 | ₩994,917 | +0.77% | 384.9만 |
|---|
| 2026.07.29 | ₩992,540 | ₩996,185 | ₩977,961 | ₩978,789 | -1.39% | 396.1만 |
|---|
| 2026.07.28 | ₩991,245 | ₩996,345 | ₩987,240 | ₩993,608 | +0.24% | 418.7만 |
|---|
| 2026.07.27 | ₩999,189 | ₩1,000,030 | ₩987,066 | ₩991,378 | -0.78% | 451.1만 |
|---|
| 2026.07.24 | ₩990,604 | ₩997,560 | ₩989,029 | ₩991,125 | +0.05% | 407.3만 |
|---|
| 2026.07.23 | ₩991,579 | ₩996,038 | ₩986,198 | ₩990,137 | -0.15% | 786.6만 |
|---|
| 2026.07.22 | ₩1,001,672 | ₩1,006,078 | ₩1,001,205 | ₩1,002,567 | +0.09% | 364.4만 |
|---|
| 2026.07.21 | ₩1,001,098 | ₩1,004,716 | ₩998,308 | ₩1,003,928 | +0.28% | 345.8만 |
|---|
| 2026.07.20 | ₩1,002,099 | ₩1,004,222 | ₩994,716 | ₩995,130 | -0.70% | 472.8만 |
|---|
| 2026.07.17 | ₩995,411 | ₩1,002,380 | ₩993,702 | ₩996,946 | +0.15% | 760.4만 |
|---|
| 2026.07.16 | ₩1,009,816 | ₩1,012,073 | ₩1,003,261 | ₩1,007,226 | -0.26% | 395.6만 |
|---|
| 2026.07.15 | ₩1,011,685 | ₩1,013,461 | ₩1,006,332 | ₩1,012,527 | +0.08% | 315.2만 |
|---|
| 2026.07.14 | ₩1,007,253 | ₩1,010,324 | ₩1,004,249 | ₩1,008,161 | +0.09% | 437.3만 |
|---|
| 2026.07.13 | ₩1,009,322 | ₩1,011,231 | ₩1,003,381 | ₩1,004,770 | -0.45% | 270.1만 |
|---|
| 2026.07.10 | ₩1,008,895 | ₩1,013,261 | ₩1,003,515 | ₩1,012,153 | +0.32% | 465.2만 |
|---|
| 2026.07.09 | ₩1,002,447 | ₩1,008,668 | ₩1,000,097 | ₩1,008,067 | +0.56% | 388만 |
|---|
| 2026.07.08 | ₩996,826 | ₩1,001,018 | ₩991,979 | ₩1,000,070 | +0.33% | 450.2만 |
|---|
| 2026.07.07 | ₩1,006,318 | ₩1,007,280 | ₩999,669 | ₩1,002,767 | -0.35% | 300.8만 |
|---|
| 2026.07.06 | ₩1,004,155 | ₩1,009,215 | ₩1,002,580 | ₩1,007,680 | +0.35% | 395.9만 |
|---|
| 2026.07.02 | ₩1,002,527 | ₩1,007,680 | ₩992,647 | ₩999,229 | -0.33% | 603.4만 |
|---|
| 2026.07.01 | ₩999,202 | ₩1,005,237 | ₩995,744 | ₩1,000,123 | +0.09% | 633.7만 |
|---|
| 2026.06.30 | ₩994,276 | ₩1,003,328 | ₩993,635 | ₩999,843 | +0.56% | 1406.7만 |
|---|
| 2026.06.29 | ₩987,987 | ₩994,623 | ₩982,140 | ₩993,568 | +0.56% | 505.6만 |
|---|
| 2026.06.26 | ₩977,680 | ₩987,934 | ₩972,941 | ₩974,850 | -0.29% | 594.4만 |
|---|
| 2026.06.25 | ₩991,071 | ₩991,712 | ₩978,682 | ₩983,301 | -0.78% | 2557.3만 |
|---|
| 2026.06.24 | ₩986,051 | ₩992,513 | ₩980,311 | ₩983,515 | -0.26% | 901.5만 |
|---|
| 2026.06.23 | ₩984,169 | ₩992,006 | ₩982,300 | ₩984,156 | -0.00% | 1555.4만 |
|---|
| 2026.06.22 | ₩1,002,874 | ₩1,006,211 | ₩996,759 | ₩998,361 | -0.45% | 1642만 |
|---|
| 2026.06.18 | ₩1,002,994 | ₩1,003,608 | ₩997,680 | ₩1,001,472 | -0.15% | 1163.9만 |
|---|
| 2026.06.17 | ₩1,005,183 | ₩1,006,252 | ₩988,935 | ₩991,459 | -1.37% | 1727.9만 |
|---|
| 2026.06.16 | ₩1,009,549 | ₩1,010,671 | ₩1,003,274 | ₩1,004,009 | -0.55% | 2503.8만 |
|---|
| 2026.06.15 | ₩1,005,798 | ₩1,012,366 | ₩1,005,771 | ₩1,009,803 | +0.40% | 1268.4만 |
|---|
| 2026.06.12 | ₩993,621 | ₩998,588 | ₩985,971 | ₩994,836 | +0.12% | 950만 |
|---|
| 2026.06.11 | ₩977,560 | ₩992,607 | ₩971,699 | ₩989,376 | +1.21% | 2529.1만 |
|---|
| 2026.06.10 | ₩983,822 | ₩990,417 | ₩972,941 | ₩973,181 | -1.08% | 2006.4만 |
|---|
| 2026.06.09 | ₩997,507 | ₩1,001,886 | ₩969,216 | ₩988,975 | -0.86% | 1990.5만 |
|---|
| 2026.06.08 | ₩997,146 | ₩999,790 | ₩990,230 | ₩991,525 | -0.56% | 766.8만 |
|---|
| 2026.06.05 | ₩1,009,202 | ₩1,009,843 | ₩986,612 | ₩989,189 | -1.98% | 966.1만 |
|---|
| 2026.06.04 | ₩1,008,895 | ₩1,017,226 | ₩1,008,000 | ₩1,015,784 | +0.68% | 466만 |
|---|
| 2026.06.03 | ₩1,016,999 | ₩1,017,827 | ₩1,010,844 | ₩1,011,004 | -0.59% | 1008.1만 |
|---|
| 2026.06.02 | ₩1,015,464 | ₩1,020,016 | ₩1,015,157 | ₩1,018,761 | +0.32% | 352.8만 |
|---|
| 2026.06.01 | ₩1,013,328 | ₩1,019,923 | ₩1,012,473 | ₩1,017,373 | +0.40% | 588만 |
|---|
| 2026.05.29 | ₩1,013,968 | ₩1,016,879 | ₩1,012,393 | ₩1,014,743 | +0.08% | 1082.3만 |
|---|
| 2026.05.28 | ₩1,006,358 | ₩1,012,967 | ₩1,005,023 | ₩1,012,233 | +0.58% | 2277.6만 |
|---|
| 2026.05.27 | ₩1,007,213 | ₩1,007,840 | ₩1,003,702 | ₩1,006,892 | -0.03% | 532.4만 |
|---|
| 2026.05.26 | ₩1,006,118 | ₩1,008,908 | ₩1,003,835 | ₩1,006,705 | +0.06% | 335.5만 |
|---|
| 2026.05.22 | ₩1,000,778 | ₩1,004,663 | ₩998,588 | ₩1,000,177 | -0.06% | 249.8만 |
|---|
| 2026.05.21 | ₩990,751 | ₩999,055 | ₩988,802 | ₩996,225 | +0.55% | 542만 |
|---|
| 2026.05.20 | ₩986,732 | ₩995,023 | ₩984,396 | ₩994,369 | +0.77% | 386.4만 |
|---|
| 2026.05.19 | ₩985,611 | ₩989,389 | ₩981,258 | ₩984,222 | -0.14% | 436.2만 |
|---|
| 2026.05.18 | ₩992,407 | ₩994,489 | ₩983,702 | ₩990,524 | -0.19% | 499.9만 |
|---|
| 2026.05.15 | ₩995,010 | ₩997,253 | ₩989,843 | ₩991,245 | -0.38% | 488.1만 |
|---|
| 2026.05.14 | ₩997,520 | ₩1,005,357 | ₩997,413 | ₩1,003,408 | +0.59% | 510만 |
|---|
| 2026.05.13 | ₩990,497 | ₩997,827 | ₩986,545 | ₩995,637 | +0.52% | 415만 |
|---|
| 2026.05.12 | ₩988,375 | ₩991,031 | ₩981,592 | ₩990,123 | +0.18% | 454.1만 |
|---|
| 2026.05.11 | ₩987,867 | ₩993,608 | ₩987,854 | ₩991,646 | +0.38% | 532.2만 |
|---|
| 2026.05.08 | ₩985,825 | ₩989,977 | ₩985,331 | ₩989,269 | +0.35% | 349만 |
|---|
| 2026.05.07 | ₩986,025 | ₩987,360 | ₩978,829 | ₩981,245 | -0.48% | 409.5만 |
|---|
| 2026.05.06 | ₩976,732 | ₩985,357 | ₩976,212 | ₩984,516 | +0.80% | 1158.2만 |
|---|
| 2026.05.05 | ₩968,121 | ₩972,474 | ₩967,774 | ₩970,591 | +0.26% | 841만 |
|---|
| 2026.05.04 | ₩965,825 | ₩968,548 | ₩959,056 | ₩963,128 | -0.28% | 357만 |
|---|
| 2026.05.01 | ₩967,347 | ₩972,287 | ₩966,345 | ₩966,626 | -0.07% | 444.9만 |
|---|
| 2026.04.30 | ₩958,535 | ₩965,478 | ₩952,941 | ₩964,036 | +0.57% | 761.3만 |
|---|
| 2026.04.29 | ₩953,595 | ₩955,237 | ₩950,137 | ₩954,450 | +0.09% | 427만 |
|---|
| 2026.04.28 | ₩954,703 | ₩956,159 | ₩951,339 | ₩954,543 | -0.02% | 350.6만 |
|---|
| 2026.04.27 | ₩956,599 | ₩959,870 | ₩955,411 | ₩959,269 | +0.28% | 297.7만 |
|---|
| 2026.04.24 | ₩953,342 | ₩958,295 | ₩951,018 | ₩957,641 | +0.45% | 446만 |
|---|
| 2026.04.23 | ₩951,579 | ₩955,451 | ₩942,007 | ₩950,244 | -0.14% | 570.8만 |
|---|
| 2026.04.22 | ₩951,085 | ₩954,450 | ₩949,924 | ₩954,009 | +0.31% | 412.8만 |
|---|
| 2026.04.21 | ₩952,621 | ₩953,996 | ₩942,447 | ₩944,223 | -0.88% | 430.9만 |
|---|
| 2026.04.20 | ₩950,671 | ₩952,153 | ₩947,107 | ₩950,711 | +0.00% | 502.3만 |
|---|
| 2026.04.17 | ₩947,107 | ₩955,478 | ₩946,639 | ₩952,407 | +0.56% | 491.5만 |
|---|
| 2026.04.16 | ₩940,338 | ₩942,581 | ₩936,933 | ₩940,898 | +0.06% | 476만 |
|---|
| 2026.04.15 | ₩932,527 | ₩939,390 | ₩931,219 | ₩938,829 | +0.68% | 433.7만 |
|---|
| 2026.04.14 | ₩922,367 | ₩931,593 | ₩922,354 | ₩931,486 | +0.99% | 381.7만 |
|---|
| 2026.04.13 | ₩908,562 | ₩920,992 | ₩907,507 | ₩920,605 | +1.33% | 1044.8만 |
|---|
| 2026.04.10 | ₩913,769 | ₩914,770 | ₩909,951 | ₩911,366 | -0.26% | 304.4만 |
|---|
| 2026.04.09 | ₩905,104 | ₩913,556 | ₩903,729 | ₩911,887 | +0.75% | 479.4만 |
|---|
| 2026.04.08 | ₩907,160 | ₩908,122 | ₩900,592 | ₩906,520 | -0.07% | 711만 |
|---|
| 2026.04.07 | ₩880,645 | ₩884,570 | ₩873,236 | ₩884,344 | +0.42% | 414만 |
|---|
| 2026.04.06 | ₩879,631 | ₩884,744 | ₩879,257 | ₩883,649 | +0.46% | 324.2만 |
|---|
| 2026.04.02 | ₩866,947 | ₩882,434 | ₩865,252 | ₩879,778 | +1.48% | 1036.9만 |
|---|
| 2026.04.01 | ₩876,934 | ₩883,195 | ₩875,812 | ₩878,576 | +0.19% | 1312.3만 |
|---|
| 2026.03.31 | ₩856,947 | ₩873,823 | ₩855,652 | ₩872,101 | +1.77% | 1062.2만 |
|---|
| 2026.03.30 | ₩858,443 | ₩858,843 | ₩843,970 | ₩847,695 | -1.25% | 1181.8만 |
|---|
| 2026.03.27 | ₩861,767 | ₩861,901 | ₩849,124 | ₩850,445 | -1.31% | 723.7만 |
|---|
| 2026.03.26 | ₩874,464 | ₩878,229 | ₩864,731 | ₩865,158 | -1.06% | 584.7만 |
|---|
| 2026.03.25 | ₩883,342 | ₩886,333 | ₩877,428 | ₩880,819 | -0.29% | 1964.5만 |
|---|
| 2026.03.24 | ₩873,489 | ₩881,166 | ₩871,607 | ₩876,133 | +0.30% | 1478.4만 |
|---|
| 2026.03.23 | ₩882,461 | ₩888,656 | ₩877,081 | ₩878,950 | -0.40% | 1862.3만 |
|---|
| 2026.03.20 | ₩880,485 | ₩880,699 | ₩864,744 | ₩869,551 | -1.24% | 1276만 |
|---|
| 2026.03.19 | ₩878,589 | ₩886,640 | ₩876,320 | ₩882,408 | +0.43% | 1022.1만 |
|---|
| 2026.03.18 | ₩893,956 | ₩895,719 | ₩884,437 | ₩884,971 | -1.01% | 1702만 |
|---|
| 2026.03.17 | ₩899,337 | ₩902,087 | ₩896,293 | ₩897,174 | -0.24% | 2321.6만 |
|---|
| 2026.03.16 | ₩896,306 | ₩901,259 | ₩894,704 | ₩897,067 | +0.08% | 823.7만 |
|---|
| 2026.03.13 | ₩897,508 | ₩901,526 | ₩886,920 | ₩888,109 | -1.05% | 2474.4만 |
|---|
| 2026.03.12 | ₩900,071 | ₩900,712 | ₩892,968 | ₩893,115 | -0.77% | 2856.5만 |
|---|
| 2026.03.11 | ₩908,696 | ₩912,060 | ₩903,035 | ₩907,054 | -0.18% | 820.8만 |
|---|
| 2026.03.10 | ₩909,003 | ₩916,466 | ₩904,971 | ₩908,028 | -0.11% | 1357.7만 |
|---|
| 2026.03.09 | ₩893,663 | ₩911,860 | ₩888,309 | ₩909,670 | +1.79% | 830.6만 |
|---|
| 2026.03.06 | ₩903,102 | ₩906,720 | ₩898,189 | ₩901,727 | -0.15% | 536.9만 |
|---|
| 2026.03.05 | ₩914,677 | ₩919,377 | ₩906,052 | ₩913,823 | -0.09% | 700.1만 |
|---|
| 2026.03.04 | ₩914,156 | ₩921,473 | ₩911,433 | ₩918,923 | +0.52% | 747.4만 |
|---|
| 2026.03.03 | ₩905,305 | ₩915,438 | ₩898,055 | ₩912,367 | +0.78% | 823.1만 |
|---|
| 2026.03.02 | ₩910,218 | ₩923,542 | ₩909,283 | ₩920,485 | +1.13% | 634.5만 |
|---|
| 2026.02.27 | ₩916,052 | ₩921,126 | ₩914,170 | ₩920,391 | +0.47% | 761.4만 |
|---|
| 2026.02.26 | ₩929,804 | ₩929,804 | ₩917,828 | ₩924,437 | -0.58% | 629.9만 |
|---|
| 2026.02.25 | ₩925,571 | ₩930,338 | ₩925,545 | ₩929,563 | +0.43% | 741.2만 |
|---|
| 2026.02.24 | ₩914,490 | ₩923,142 | ₩911,940 | ₩921,900 | +0.81% | 464.6만 |
|---|
| 2026.02.23 | ₩922,474 | ₩925,358 | ₩912,447 | ₩915,198 | -0.79% | 570.2만 |
|---|
| 2026.02.20 | ₩914,971 | ₩925,331 | ₩914,410 | ₩924,557 | +1.05% | 645.9만 |
|---|
| 2026.02.19 | ₩917,120 | ₩920,231 | ₩914,036 | ₩918,122 | +0.11% | 477.4만 |
|---|
| 2026.02.18 | ₩917,334 | ₩924,183 | ₩915,758 | ₩920,351 | +0.33% | 736.7만 |
|---|
| 2026.02.17 | ₩912,100 | ₩918,549 | ₩906,266 | ₩915,665 | +0.39% | 733.5만 |
|---|
| 2026.02.13 | ₩914,183 | ₩920,351 | ₩908,589 | ₩914,223 | +0.00% | 551만 |
|---|
| 2026.02.12 | ₩931,045 | ₩932,514 | ₩912,461 | ₩913,649 | -1.87% | 740만 |
|---|
| 2026.02.11 | ₩933,916 | ₩934,931 | ₩924,263 | ₩927,961 | -0.64% | 727.8만 |
|---|
| 2026.02.10 | ₩931,967 | ₩934,116 | ₩927,574 | ₩928,095 | -0.42% | 505.7만 |
|---|
| 2026.02.09 | ₩924,543 | ₩933,208 | ₩923,088 | ₩930,685 | +0.66% | 507.9만 |
|---|
| 2026.02.06 | ₩913,863 | ₩928,429 | ₩913,088 | ₩926,266 | +1.36% | 792.8만 |
|---|
| 2026.02.05 | ₩913,115 | ₩916,827 | ₩906,279 | ₩908,562 | -0.50% | 810.9만 |
|---|
| 2026.02.04 | ₩925,852 | ₩927,254 | ₩914,263 | ₩920,271 | -0.60% | 1528.9만 |
|---|
| 2026.02.03 | ₩933,635 | ₩934,677 | ₩917,347 | ₩924,650 | -0.96% | 731만 |
|---|
| 2026.02.02 | ₩924,757 | ₩934,650 | ₩924,597 | ₩932,621 | +0.85% | 824.6만 |
|---|
| 2026.01.30 | ₩927,708 | ₩931,005 | ₩921,486 | ₩927,935 | +0.02% | 1112.5만 |
|---|
| 2026.01.29 | ₩933,862 | ₩934,770 | ₩918,402 | ₩930,685 | -0.34% | 741.6만 |
|---|
| 2026.01.28 | ₩934,717 | ₩935,865 | ₩930,591 | ₩932,834 | -0.20% | 1028.9만 |
|---|
| 2026.01.27 | ₩930,939 | ₩934,076 | ₩930,111 | ₩932,768 | +0.20% | 864.6만 |
|---|
| 2026.01.26 | ₩925,972 | ₩930,858 | ₩925,224 | ₩929,083 | +0.34% | 702.8만 |
|---|
| 2026.01.23 | ₩922,808 | ₩926,613 | ₩921,513 | ₩924,210 | +0.15% | 789.4만 |
|---|
| 2026.01.22 | ₩925,104 | ₩926,813 | ₩921,192 | ₩923,836 | -0.14% | 649.4만 |
|---|
| 2026.01.21 | ₩911,419 | ₩923,609 | ₩909,430 | ₩918,976 | +0.83% | 814.2만 |
|---|
| 2026.01.20 | ₩913,889 | ₩918,268 | ₩907,307 | ₩908,669 | -0.57% | 859.7만 |
|---|
| 2026.01.16 | ₩930,231 | ₩931,019 | ₩925,451 | ₩927,441 | -0.30% | 766.9만 |
|---|
| 2026.01.15 | ₩931,459 | ₩932,607 | ₩926,920 | ₩928,322 | -0.34% | 766.9만 |
|---|
| 2026.01.14 | ₩926,653 | ₩927,561 | ₩920,124 | ₩925,878 | -0.08% | 1167.5만 |
|---|
| 2026.01.13 | ₩932,688 | ₩933,448 | ₩927,147 | ₩930,391 | -0.25% | 695.9만 |
|---|
| 2026.01.12 | ₩926,186 | ₩933,462 | ₩926,172 | ₩932,207 | +0.65% | 674.6만 |
|---|
| 2026.01.09 | ₩926,119 | ₩932,394 | ₩924,236 | ₩930,672 | +0.49% | 575.9만 |
|---|
| 2026.01.08 | ₩923,676 | ₩926,065 | ₩921,887 | ₩924,623 | +0.10% | 608만 |
|---|
| 2026.01.07 | ₩928,228 | ₩930,591 | ₩924,370 | ₩924,730 | -0.38% | 753만 |
|---|
| 2026.01.06 | ₩922,527 | ₩928,362 | ₩922,327 | ₩927,748 | +0.57% | 765.4만 |
|---|
| 2026.01.05 | ₩920,672 | ₩924,517 | ₩920,445 | ₩922,274 | +0.17% | 1122.8만 |
|---|
| 2026.01.02 | ₩919,537 | ₩921,086 | ₩911,713 | ₩916,132 | -0.37% | 705.7만 |
|---|
| 2025.12.31 | ₩921,446 | ₩921,740 | ₩914,223 | ₩914,463 | -0.76% | 384.6만 |
|---|
| 2025.12.30 | ₩921,833 | ₩923,302 | ₩920,672 | ₩921,112 | -0.08% | 457.5만 |
|---|
| 2025.12.29 | ₩921,967 | ₩924,143 | ₩920,017 | ₩922,434 | +0.05% | 539.5만 |
|---|
| 2025.12.26 | ₩926,132 | ₩927,494 | ₩924,370 | ₩925,585 | -0.06% | 276.4만 |
|---|
| 2025.12.24 | ₩922,514 | ₩926,372 | ₩922,314 | ₩925,745 | +0.35% | 234.8만 |
|---|
| 2025.12.23 | ₩917,107 | ₩922,835 | ₩917,027 | ₩922,514 | +0.59% | 873.6만 |
|---|
| 2025.12.22 | ₩917,120 | ₩919,056 | ₩915,465 | ₩918,322 | +0.13% | 1497.8만 |
|---|
| 2025.12.19 | ₩907,307 | ₩913,382 | ₩907,107 | ₩912,527 | +0.58% | 1017.6만 |
|---|
| 2025.12.18 | ₩905,959 | ₩910,204 | ₩902,367 | ₩904,530 | -0.16% | 3705.6만 |
|---|
| 2025.12.17 | ₩909,070 | ₩909,670 | ₩897,401 | ₩897,735 | -1.25% | 3281만 |
|---|
| 2025.12.16 | ₩908,122 | ₩910,618 | ₩902,461 | ₩907,654 | -0.05% | 4059.9만 |
|---|
| 2025.12.15 | ₩920,138 | ₩920,138 | ₩911,419 | ₩913,409 | -0.73% | 902.8만 |
|---|
| 2025.12.12 | ₩923,409 | ₩924,330 | ₩911,313 | ₩914,770 | -0.94% | 1466만 |
|---|
| 2025.12.11 | ₩919,310 | ₩924,837 | ₩915,345 | ₩924,677 | +0.58% | 2704.1만 |
|---|
| 2025.12.10 | ₩915,839 | ₩924,410 | ₩914,196 | ₩922,447 | +0.72% | 1785.1만 |
|---|
| 2025.12.09 | ₩916,693 | ₩919,630 | ₩915,905 | ₩916,560 | -0.01% | 679.3만 |
|---|
| 2025.12.08 | ₩921,272 | ₩921,299 | ₩914,530 | ₩917,294 | -0.43% | 633.4만 |
|---|
| 2025.12.05 | ₩919,737 | ₩923,636 | ₩918,576 | ₩920,031 | +0.03% | 1611.9만 |
|---|
| 2025.12.04 | ₩919,470 | ₩919,563 | ₩914,303 | ₩918,349 | -0.12% | 665.3만 |
|---|
| 2025.12.03 | ₩913,208 | ₩918,976 | ₩911,953 | ₩917,561 | +0.48% | 657.9만 |
|---|
| 2025.12.02 | ₩914,944 | ₩917,521 | ₩911,513 | ₩914,317 | -0.07% | 910.7만 |
|---|
| 2025.12.01 | ₩910,805 | ₩916,413 | ₩910,712 | ₩912,754 | +0.21% | 824.4만 |
|---|
| 2025.11.28 | ₩913,502 | ₩917,387 | ₩913,088 | ₩917,053 | +0.39% | 378.4만 |
|---|
| 2025.11.26 | ₩909,150 | ₩914,650 | ₩908,015 | ₩911,953 | +0.31% | 388.3만 |
|---|
| 2025.11.25 | ₩897,120 | ₩907,267 | ₩891,566 | ₩905,705 | +0.96% | 541.4만 |
|---|
| 2025.11.24 | ₩889,096 | ₩899,003 | ₩887,668 | ₩897,267 | +0.92% | 487.6만 |
|---|
| 2025.11.21 | ₩878,763 | ₩891,580 | ₩873,209 | ₩884,210 | +0.62% | 611.4만 |
|---|
| 2025.11.20 | ₩902,875 | ₩906,399 | ₩874,624 | ₩875,519 | -3.03% | 850.1만 |
|---|
| 2025.11.19 | ₩886,520 | ₩895,358 | ₩883,836 | ₩889,110 | +0.29% | 625.4만 |
|---|
| 2025.11.18 | ₩888,295 | ₩892,368 | ₩879,951 | ₩885,772 | -0.28% | 941.2만 |
|---|
| 2025.11.17 | ₩898,509 | ₩903,876 | ₩888,429 | ₩893,169 | -0.59% | 615.1만 |
|---|
| 2025.11.14 | ₩892,781 | ₩906,506 | ₩889,884 | ₩901,606 | +0.99% | 693만 |
|---|
| 2025.11.13 | ₩913,021 | ₩913,462 | ₩899,644 | ₩901,793 | -1.23% | 974.1만 |
|---|
| 2025.11.12 | ₩918,762 | ₩918,989 | ₩913,609 | ₩916,733 | -0.22% | 805.4만 |
|---|
| 2025.11.11 | ₩912,274 | ₩917,107 | ₩910,658 | ₩916,092 | +0.42% | 1225.9만 |
|---|
| 2025.11.10 | ₩908,669 | ₩915,278 | ₩905,705 | ₩914,303 | +0.62% | 899.8만 |
|---|
| 2025.11.07 | ₩896,119 | ₩900,632 | ₩887,121 | ₩900,311 | +0.47% | 1002.2만 |
|---|
| 2025.11.06 | ₩907,588 | ₩908,816 | ₩897,201 | ₩899,217 | -0.92% | 791.6만 |
|---|
| 2025.11.05 | ₩905,585 | ₩913,489 | ₩904,517 | ₩909,083 | +0.39% | 834.3만 |
|---|
| 2025.11.04 | ₩907,094 | ₩912,234 | ₩905,038 | ₩906,279 | -0.09% | 895만 |
|---|
| 2025.11.03 | ₩919,924 | ₩920,097 | ₩912,247 | ₩916,800 | -0.34% | 567.5만 |
|---|
| 2025.10.31 | ₩919,083 | ₩919,136 | ₩911,313 | ₩914,851 | -0.46% | 812만 |
|---|
| 2025.10.30 | ₩917,547 | ₩920,311 | ₩912,140 | ₩912,180 | -0.58% | 639.8만 |
|---|
| 2025.10.29 | ₩924,009 | ₩925,318 | ₩916,172 | ₩922,167 | -0.20% | 652.3만 |
|---|
| 2025.10.28 | ₩921,793 | ₩924,236 | ₩918,816 | ₩921,673 | -0.01% | 552.1만 |
|---|
| 2025.10.27 | ₩915,999 | ₩919,764 | ₩915,144 | ₩919,350 | +0.37% | 829.3만 |
|---|
| 2025.10.24 | ₩907,534 | ₩910,271 | ₩906,480 | ₩908,562 | +0.11% | 790.1만 |
|---|
| 2025.10.23 | ₩896,373 | ₩902,528 | ₩895,959 | ₩901,152 | +0.53% | 570.2만 |
|---|
| 2025.10.22 | ₩901,553 | ₩901,566 | ₩889,978 | ₩896,066 | -0.61% | 493만 |
|---|
| 2025.10.21 | ₩900,845 | ₩902,888 | ₩898,883 | ₩900,431 | -0.05% | 1010.8만 |
|---|
| 2025.10.20 | ₩895,291 | ₩901,860 | ₩895,238 | ₩900,645 | +0.60% | 743.3만 |
|---|
| 2025.10.17 | ₩884,784 | ₩893,102 | ₩883,035 | ₩891,433 | +0.75% | 673.4만 |
|---|
| 2025.10.16 | ₩894,624 | ₩897,054 | ₩881,700 | ₩886,480 | -0.91% | 513.2만 |
|---|
| 2025.10.15 | ₩894,624 | ₩899,150 | ₩884,063 | ₩892,221 | -0.27% | 690.2만 |
|---|
| 2025.10.14 | ₩881,713 | ₩893,262 | ₩876,306 | ₩888,482 | +0.77% | 641.3만 |
|---|
| 2025.10.13 | ₩886,293 | ₩891,647 | ₩885,158 | ₩889,484 | +0.36% | 668.5만 |
|---|
| 2025.10.10 | ₩901,767 | ₩904,130 | ₩875,866 | ₩876,093 | -2.85% | 764.4만 |
|---|