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 | ₩1,041,688 | ₩1,045,964 | ₩1,040,259 | ₩1,044,774 | +0.30% | 308만 |
| 2026.10.08 | ₩1,039,818 | ₩1,042,810 | ₩1,033,912 | ₩1,038,495 | -0.13% | 472.6만 |
| 2026.10.07 | ₩1,040,953 | ₩1,043,973 | ₩1,038,134 | ₩1,042,917 | +0.19% | 364.4만 |
| 2026.10.06 | ₩1,044,253 | ₩1,048,863 | ₩1,043,986 | ₩1,045,536 | +0.12% | 464.5만 |
| 2026.10.05 | ₩1,032,857 | ₩1,042,169 | ₩1,032,843 | ₩1,039,804 | +0.67% | 904.3만 |
| 2026.10.02 | ₩1,034,073 | ₩1,036,865 | ₩1,029,490 | ₩1,032,923 | -0.11% | 515.3만 |
| 2026.10.01 | ₩1,025,682 | ₩1,027,446 | ₩1,018,240 | ₩1,025,281 | -0.04% | 654.3만 |
| 2026.09.30 | ₩1,028,541 | ₩1,032,496 | ₩1,022,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,023,237 |
| -0.52% |
| 713.5만 |
| 2026.09.29 | ₩1,029,022 | ₩1,029,436 | ₩1,023,050 | ₩1,025,468 | -0.35% | 551.3만 |
|---|
| 2026.09.28 | ₩1,031,160 | ₩1,032,630 | ₩1,024,867 | ₩1,027,352 | -0.37% | 550.8만 |
|---|
| 2026.09.25 | ₩1,031,667 | ₩1,036,330 | ₩1,028,354 | ₩1,035,235 | +0.35% | 970.6만 |
|---|
| 2026.09.24 | ₩1,025,334 | ₩1,031,855 | ₩1,024,212 | ₩1,029,610 | +0.42% | 795.5만 |
|---|
| 2026.09.23 | ₩1,037,012 | ₩1,037,333 | ₩1,028,608 | ₩1,030,398 | -0.64% | 840.7만 |
|---|
| 2026.09.22 | ₩1,038,602 | ₩1,040,152 | ₩1,036,838 | ₩1,037,880 | -0.07% | 1801.5만 |
|---|
| 2026.09.21 | ₩1,028,354 | ₩1,039,844 | ₩1,028,020 | ₩1,037,947 | +0.93% | 924.5만 |
|---|
| 2026.09.18 | ₩1,021,754 | ₩1,022,542 | ₩1,017,171 | ₩1,021,994 | +0.02% | 659.4만 |
|---|
| 2026.09.17 | ₩1,021,593 | ₩1,022,115 | ₩1,017,412 | ₩1,020,872 | -0.07% | 991.2만 |
|---|
| 2026.09.16 | ₩1,016,650 | ₩1,019,482 | ₩1,003,423 | ₩1,009,582 | -0.70% | 1558.5만 |
|---|
| 2026.09.15 | ₩1,017,532 | ₩1,017,772 | ₩1,012,201 | ₩1,013,924 | -0.35% | 1255.1만 |
|---|
| 2026.09.14 | ₩1,018,948 | ₩1,024,974 | ₩1,017,492 | ₩1,021,406 | +0.24% | 458만 |
|---|
| 2026.09.11 | ₩1,026,644 | ₩1,028,862 | ₩1,025,201 | ₩1,026,003 | -0.06% | 758만 |
|---|
| 2026.09.10 | ₩1,017,572 | ₩1,020,418 | ₩1,015,822 | ₩1,017,465 | -0.01% | 1746.4만 |
|---|
| 2026.09.09 | ₩1,025,722 | ₩1,026,297 | ₩1,021,607 | ₩1,023,571 | -0.21% | 816.1만 |
|---|
| 2026.09.08 | ₩1,032,469 | ₩1,033,217 | ₩1,026,831 | ₩1,027,713 | -0.46% | 1625만 |
|---|
| 2026.09.04 | ₩1,036,424 | ₩1,037,586 | ₩1,032,389 | ₩1,034,019 | -0.23% | 1043.6만 |
|---|
| 2026.09.03 | ₩1,030,839 | ₩1,039,109 | ₩1,030,345 | ₩1,038,308 | +0.72% | 993.4만 |
|---|
| 2026.09.02 | ₩1,023,504 | ₩1,028,982 | ₩1,022,609 | ₩1,027,192 | +0.36% | 1001.6만 |
|---|
| 2026.09.01 | ₩1,022,956 | ₩1,026,524 | ₩1,019,589 | ₩1,022,569 | -0.04% | 570.9만 |
|---|
| 2026.08.31 | ₩1,030,158 | ₩1,031,026 | ₩1,026,631 | ₩1,029,770 | -0.04% | 704.5만 |
|---|
| 2026.08.28 | ₩1,036,037 | ₩1,040,833 | ₩1,031,454 | ₩1,032,790 | -0.31% | 512.7만 |
|---|
| 2026.08.27 | ₩1,031,627 | ₩1,036,825 | ₩1,029,864 | ₩1,035,128 | +0.34% | 519.1만 |
|---|
| 2026.08.26 | ₩1,026,617 | ₩1,030,078 | ₩1,025,522 | ₩1,028,314 | +0.17% | 546.7만 |
|---|
| 2026.08.25 | ₩1,028,461 | ₩1,029,263 | ₩1,024,332 | ₩1,028,274 | -0.02% | 536.9만 |
|---|
| 2026.08.24 | ₩1,026,644 | ₩1,027,205 | ₩1,023,090 | ₩1,024,947 | -0.17% | 638.5만 |
|---|
| 2026.08.21 | ₩1,028,261 | ₩1,030,746 | ₩1,025,869 | ₩1,027,860 | -0.04% | 830.9만 |
|---|
| 2026.08.20 | ₩1,028,234 | ₩1,031,200 | ₩1,022,983 | ₩1,023,892 | -0.42% | 558.6만 |
|---|
| 2026.08.19 | ₩1,034,179 | ₩1,036,985 | ₩1,031,160 | ₩1,032,442 | -0.17% | 487.2만 |
|---|
| 2026.08.18 | ₩1,031,868 | ₩1,033,030 | ₩1,029,543 | ₩1,030,091 | -0.17% | 441.3만 |
|---|
| 2026.08.17 | ₩1,042,009 | ₩1,042,757 | ₩1,037,052 | ₩1,037,186 | -0.46% | 352.8만 |
|---|
| 2026.08.14 | ₩1,045,122 | ₩1,045,509 | ₩1,041,007 | ₩1,042,196 | -0.28% | 175.2만 |
|---|
| 2026.08.13 | ₩1,040,178 | ₩1,046,271 | ₩1,039,230 | ₩1,044,106 | +0.38% | 411.9만 |
|---|
| 2026.08.12 | ₩1,040,031 | ₩1,040,218 | ₩1,035,462 | ₩1,037,052 | -0.29% | 347.9만 |
|---|
| 2026.08.11 | ₩1,039,724 | ₩1,039,938 | ₩1,032,750 | ₩1,034,433 | -0.51% | 528.9만 |
|---|
| 2026.08.10 | ₩1,037,359 | ₩1,040,486 | ₩1,036,157 | ₩1,037,787 | +0.04% | 411.5만 |
|---|
| 2026.08.07 | ₩1,035,128 | ₩1,039,898 | ₩1,033,164 | ₩1,037,773 | +0.26% | 382만 |
|---|
| 2026.08.06 | ₩1,033,925 | ₩1,036,077 | ₩1,030,265 | ₩1,031,627 | -0.22% | 254.5만 |
|---|
| 2026.08.05 | ₩1,041,474 | ₩1,042,998 | ₩1,032,964 | ₩1,033,271 | -0.79% | 431.2만 |
|---|
| 2026.08.04 | ₩1,020,925 | ₩1,038,228 | ₩1,020,925 | ₩1,035,181 | +1.40% | 484만 |
|---|
| 2026.08.03 | ₩1,006,082 | ₩1,018,374 | ₩1,005,614 | ₩1,017,184 | +1.10% | 425.2만 |
|---|
| 2026.07.31 | ₩999,602 | ₩1,005,293 | ₩990,276 | ₩1,002,488 | +0.29% | 489.5만 |
|---|
| 2026.07.30 | ₩988,031 | ₩996,649 | ₩986,134 | ₩995,647 | +0.77% | 384.9만 |
|---|
| 2026.07.29 | ₩993,269 | ₩996,916 | ₩978,679 | ₩979,507 | -1.39% | 396.1만 |
|---|
| 2026.07.28 | ₩991,973 | ₩997,076 | ₩987,964 | ₩994,337 | +0.24% | 418.7만 |
|---|
| 2026.07.27 | ₩999,922 | ₩1,000,764 | ₩987,791 | ₩992,106 | -0.78% | 451.1만 |
|---|
| 2026.07.24 | ₩991,331 | ₩998,292 | ₩989,755 | ₩991,852 | +0.05% | 407.3만 |
|---|
| 2026.07.23 | ₩992,307 | ₩996,769 | ₩986,922 | ₩990,864 | -0.15% | 786.6만 |
|---|
| 2026.07.22 | ₩1,002,407 | ₩1,006,816 | ₩1,001,940 | ₩1,003,303 | +0.09% | 364.4만 |
|---|
| 2026.07.21 | ₩1,001,833 | ₩1,005,454 | ₩999,040 | ₩1,004,665 | +0.28% | 345.8만 |
|---|
| 2026.07.20 | ₩1,002,835 | ₩1,004,959 | ₩995,446 | ₩995,861 | -0.70% | 472.8만 |
|---|
| 2026.07.17 | ₩996,141 | ₩1,003,115 | ₩994,431 | ₩997,678 | +0.15% | 760.4만 |
|---|
| 2026.07.16 | ₩1,010,557 | ₩1,012,815 | ₩1,003,997 | ₩1,007,965 | -0.26% | 395.6만 |
|---|
| 2026.07.15 | ₩1,012,428 | ₩1,014,205 | ₩1,007,070 | ₩1,013,270 | +0.08% | 315.2만 |
|---|
| 2026.07.14 | ₩1,007,992 | ₩1,011,065 | ₩1,004,986 | ₩1,008,901 | +0.09% | 437.3만 |
|---|
| 2026.07.13 | ₩1,010,063 | ₩1,011,974 | ₩1,004,118 | ₩1,005,507 | -0.45% | 270.1만 |
|---|
| 2026.07.10 | ₩1,009,636 | ₩1,014,005 | ₩1,004,251 | ₩1,012,896 | +0.32% | 465.2만 |
|---|
| 2026.07.09 | ₩1,003,182 | ₩1,009,408 | ₩1,000,831 | ₩1,008,807 | +0.56% | 388만 |
|---|
| 2026.07.08 | ₩997,557 | ₩1,001,753 | ₩992,707 | ₩1,000,804 | +0.33% | 450.2만 |
|---|
| 2026.07.07 | ₩1,007,057 | ₩1,008,019 | ₩1,000,403 | ₩1,003,503 | -0.35% | 300.8만 |
|---|
| 2026.07.06 | ₩1,004,892 | ₩1,009,956 | ₩1,003,316 | ₩1,008,420 | +0.35% | 395.9만 |
|---|
| 2026.07.02 | ₩1,003,263 | ₩1,008,420 | ₩993,375 | ₩999,962 | -0.33% | 603.4만 |
|---|
| 2026.07.01 | ₩999,936 | ₩1,005,975 | ₩996,475 | ₩1,000,857 | +0.09% | 633.7만 |
|---|
| 2026.06.30 | ₩995,005 | ₩1,004,064 | ₩994,364 | ₩1,000,577 | +0.56% | 1406.7만 |
|---|
| 2026.06.29 | ₩988,713 | ₩995,353 | ₩982,861 | ₩994,297 | +0.56% | 505.6만 |
|---|
| 2026.06.26 | ₩978,398 | ₩988,659 | ₩973,655 | ₩975,566 | -0.29% | 594.4만 |
|---|
| 2026.06.25 | ₩991,799 | ₩992,440 | ₩979,400 | ₩984,023 | -0.78% | 2557.3만 |
|---|
| 2026.06.24 | ₩986,775 | ₩993,242 | ₩981,030 | ₩984,237 | -0.26% | 901.5만 |
|---|
| 2026.06.23 | ₩984,891 | ₩992,734 | ₩983,021 | ₩984,878 | -0.00% | 1555.4만 |
|---|
| 2026.06.22 | ₩1,003,610 | ₩1,006,950 | ₩997,491 | ₩999,094 | -0.45% | 1642만 |
|---|
| 2026.06.18 | ₩1,003,730 | ₩1,004,345 | ₩998,413 | ₩1,002,207 | -0.15% | 1163.9만 |
|---|
| 2026.06.17 | ₩1,005,921 | ₩1,006,990 | ₩989,661 | ₩992,186 | -1.37% | 1727.9만 |
|---|
| 2026.06.16 | ₩1,010,290 | ₩1,011,413 | ₩1,004,011 | ₩1,004,746 | -0.55% | 2503.8만 |
|---|
| 2026.06.15 | ₩1,006,536 | ₩1,013,109 | ₩1,006,509 | ₩1,010,544 | +0.40% | 1268.4만 |
|---|
| 2026.06.12 | ₩994,351 | ₩999,321 | ₩986,695 | ₩995,567 | +0.12% | 950만 |
|---|
| 2026.06.11 | ₩978,278 | ₩993,335 | ₩972,412 | ₩990,102 | +1.21% | 2529.1만 |
|---|
| 2026.06.10 | ₩984,544 | ₩991,144 | ₩973,655 | ₩973,895 | -1.08% | 2006.4만 |
|---|
| 2026.06.09 | ₩998,239 | ₩1,002,621 | ₩969,927 | ₩989,701 | -0.86% | 1990.5만 |
|---|
| 2026.06.08 | ₩997,878 | ₩1,000,523 | ₩990,957 | ₩992,253 | -0.56% | 766.8만 |
|---|
| 2026.06.05 | ₩1,009,943 | ₩1,010,584 | ₩987,336 | ₩989,915 | -1.98% | 966.1만 |
|---|
| 2026.06.04 | ₩1,009,636 | ₩1,017,973 | ₩1,008,740 | ₩1,016,530 | +0.68% | 466만 |
|---|
| 2026.06.03 | ₩1,017,746 | ₩1,018,574 | ₩1,011,586 | ₩1,011,747 | -0.59% | 1008.1만 |
|---|
| 2026.06.02 | ₩1,016,209 | ₩1,020,765 | ₩1,015,902 | ₩1,019,509 | +0.32% | 352.8만 |
|---|
| 2026.06.01 | ₩1,014,071 | ₩1,020,672 | ₩1,013,216 | ₩1,018,120 | +0.40% | 588만 |
|---|
| 2026.05.29 | ₩1,014,713 | ₩1,017,625 | ₩1,013,136 | ₩1,015,488 | +0.08% | 1082.3만 |
|---|
| 2026.05.28 | ₩1,007,097 | ₩1,013,711 | ₩1,005,761 | ₩1,012,976 | +0.58% | 2277.6만 |
|---|
| 2026.05.27 | ₩1,007,952 | ₩1,008,580 | ₩1,004,438 | ₩1,007,631 | -0.03% | 532.4만 |
|---|
| 2026.05.26 | ₩1,006,857 | ₩1,009,649 | ₩1,004,572 | ₩1,007,444 | +0.06% | 335.5만 |
|---|
| 2026.05.22 | ₩1,001,512 | ₩1,005,400 | ₩999,321 | ₩1,000,911 | -0.06% | 249.8만 |
|---|
| 2026.05.21 | ₩991,478 | ₩999,789 | ₩989,528 | ₩996,956 | +0.55% | 542만 |
|---|
| 2026.05.20 | ₩987,457 | ₩995,754 | ₩985,119 | ₩995,099 | +0.77% | 386.4만 |
|---|
| 2026.05.19 | ₩986,334 | ₩990,115 | ₩981,979 | ₩984,945 | -0.14% | 436.2만 |
|---|
| 2026.05.18 | ₩993,135 | ₩995,219 | ₩984,424 | ₩991,251 | -0.19% | 499.9만 |
|---|
| 2026.05.15 | ₩995,740 | ₩997,985 | ₩990,570 | ₩991,973 | -0.38% | 488.1만 |
|---|
| 2026.05.14 | ₩998,252 | ₩1,006,095 | ₩998,145 | ₩1,004,144 | +0.59% | 510만 |
|---|
| 2026.05.13 | ₩991,224 | ₩998,559 | ₩987,270 | ₩996,368 | +0.52% | 415만 |
|---|
| 2026.05.12 | ₩989,100 | ₩991,759 | ₩982,313 | ₩990,850 | +0.18% | 454.1만 |
|---|
| 2026.05.11 | ₩988,592 | ₩994,337 | ₩988,579 | ₩992,373 | +0.38% | 532.2만 |
|---|
| 2026.05.08 | ₩986,548 | ₩990,703 | ₩986,054 | ₩989,995 | +0.35% | 349만 |
|---|
| 2026.05.07 | ₩986,748 | ₩988,085 | ₩979,547 | ₩981,965 | -0.48% | 409.5만 |
|---|
| 2026.05.06 | ₩977,449 | ₩986,080 | ₩976,928 | ₩985,239 | +0.80% | 1158.2만 |
|---|
| 2026.05.05 | ₩968,832 | ₩973,187 | ₩968,484 | ₩971,303 | +0.26% | 841만 |
|---|
| 2026.05.04 | ₩966,534 | ₩969,259 | ₩959,760 | ₩963,835 | -0.28% | 357만 |
|---|
| 2026.05.01 | ₩968,057 | ₩973,000 | ₩967,055 | ₩967,335 | -0.07% | 444.9만 |
|---|
| 2026.04.30 | ₩959,239 | ₩966,186 | ₩953,640 | ₩964,743 | +0.57% | 761.3만 |
|---|
| 2026.04.29 | ₩954,295 | ₩955,938 | ₩950,835 | ₩955,150 | +0.09% | 427만 |
|---|
| 2026.04.28 | ₩955,404 | ₩956,860 | ₩952,037 | ₩955,244 | -0.02% | 350.6만 |
|---|
| 2026.04.27 | ₩957,301 | ₩960,575 | ₩956,112 | ₩959,973 | +0.28% | 297.7만 |
|---|
| 2026.04.24 | ₩954,041 | ₩958,998 | ₩951,717 | ₩958,344 | +0.45% | 446만 |
|---|
| 2026.04.23 | ₩952,278 | ₩956,152 | ₩942,698 | ₩950,942 | -0.14% | 570.8만 |
|---|
| 2026.04.22 | ₩951,783 | ₩955,150 | ₩950,621 | ₩954,709 | +0.31% | 412.8만 |
|---|
| 2026.04.21 | ₩953,320 | ₩954,696 | ₩943,139 | ₩944,916 | -0.88% | 430.9만 |
|---|
| 2026.04.20 | ₩951,369 | ₩952,852 | ₩947,802 | ₩951,409 | +0.00% | 502.3만 |
|---|
| 2026.04.17 | ₩947,802 | ₩956,179 | ₩947,334 | ₩953,106 | +0.56% | 491.5만 |
|---|
| 2026.04.16 | ₩941,028 | ₩943,272 | ₩937,621 | ₩941,589 | +0.06% | 476만 |
|---|
| 2026.04.15 | ₩933,212 | ₩940,079 | ₩931,902 | ₩939,518 | +0.68% | 433.7만 |
|---|
| 2026.04.14 | ₩923,044 | ₩932,277 | ₩923,031 | ₩932,170 | +0.99% | 381.7만 |
|---|
| 2026.04.13 | ₩909,229 | ₩921,668 | ₩908,174 | ₩921,281 | +1.33% | 1044.8만 |
|---|
| 2026.04.10 | ₩914,440 | ₩915,442 | ₩910,619 | ₩912,035 | -0.26% | 304.4만 |
|---|
| 2026.04.09 | ₩905,769 | ₩914,226 | ₩904,393 | ₩912,556 | +0.75% | 479.4만 |
|---|
| 2026.04.08 | ₩907,826 | ₩908,788 | ₩901,253 | ₩907,185 | -0.07% | 711만 |
|---|
| 2026.04.07 | ₩881,292 | ₩885,220 | ₩873,876 | ₩884,993 | +0.42% | 414만 |
|---|
| 2026.04.06 | ₩880,276 | ₩885,393 | ₩879,902 | ₩884,298 | +0.46% | 324.2만 |
|---|
| 2026.04.02 | ₩867,584 | ₩883,082 | ₩865,887 | ₩880,423 | +1.48% | 1036.9만 |
|---|
| 2026.04.01 | ₩877,577 | ₩883,844 | ₩876,455 | ₩879,221 | +0.19% | 1312.3만 |
|---|
| 2026.03.31 | ₩857,576 | ₩874,464 | ₩856,280 | ₩872,741 | +1.77% | 1062.2만 |
|---|
| 2026.03.30 | ₩859,073 | ₩859,474 | ₩844,590 | ₩848,317 | -1.25% | 1181.8만 |
|---|
| 2026.03.27 | ₩862,400 | ₩862,533 | ₩849,747 | ₩851,070 | -1.31% | 723.7만 |
|---|
| 2026.03.26 | ₩875,106 | ₩878,873 | ₩865,366 | ₩865,793 | -1.06% | 584.7만 |
|---|
| 2026.03.25 | ₩883,991 | ₩886,983 | ₩878,072 | ₩881,465 | -0.29% | 1964.5만 |
|---|
| 2026.03.24 | ₩874,130 | ₩881,813 | ₩872,247 | ₩876,776 | +0.30% | 1478.4만 |
|---|
| 2026.03.23 | ₩883,109 | ₩889,308 | ₩877,724 | ₩879,595 | -0.40% | 1862.3만 |
|---|
| 2026.03.20 | ₩881,131 | ₩881,345 | ₩865,379 | ₩870,189 | -1.24% | 1276만 |
|---|
| 2026.03.19 | ₩879,234 | ₩887,291 | ₩876,963 | ₩883,055 | +0.43% | 1022.1만 |
|---|
| 2026.03.18 | ₩894,612 | ₩896,376 | ₩885,086 | ₩885,621 | -1.01% | 1702만 |
|---|
| 2026.03.17 | ₩899,997 | ₩902,749 | ₩896,951 | ₩897,832 | -0.24% | 2321.6만 |
|---|
| 2026.03.16 | ₩896,964 | ₩901,921 | ₩895,361 | ₩897,725 | +0.08% | 823.7만 |
|---|
| 2026.03.13 | ₩898,166 | ₩902,188 | ₩887,571 | ₩888,760 | -1.05% | 2474.4만 |
|---|
| 2026.03.12 | ₩900,732 | ₩901,373 | ₩893,624 | ₩893,771 | -0.77% | 2856.5만 |
|---|
| 2026.03.11 | ₩909,363 | ₩912,730 | ₩903,698 | ₩907,719 | -0.18% | 820.8만 |
|---|
| 2026.03.10 | ₩909,670 | ₩917,139 | ₩905,635 | ₩908,695 | -0.11% | 1357.7만 |
|---|
| 2026.03.09 | ₩894,318 | ₩912,529 | ₩888,961 | ₩910,338 | +1.79% | 830.6만 |
|---|
| 2026.03.06 | ₩903,765 | ₩907,385 | ₩898,848 | ₩902,388 | -0.15% | 536.9만 |
|---|
| 2026.03.05 | ₩915,348 | ₩920,051 | ₩906,717 | ₩914,493 | -0.09% | 700.1만 |
|---|
| 2026.03.04 | ₩914,827 | ₩922,149 | ₩912,102 | ₩919,597 | +0.52% | 747.4만 |
|---|
| 2026.03.03 | ₩905,969 | ₩916,110 | ₩898,714 | ₩913,037 | +0.78% | 823.1만 |
|---|
| 2026.03.02 | ₩910,886 | ₩924,220 | ₩909,951 | ₩921,160 | +1.13% | 634.5만 |
|---|
| 2026.02.27 | ₩916,725 | ₩921,802 | ₩914,841 | ₩921,067 | +0.47% | 761.4만 |
|---|
| 2026.02.26 | ₩930,486 | ₩930,486 | ₩918,502 | ₩925,115 | -0.58% | 629.9만 |
|---|
| 2026.02.25 | ₩926,251 | ₩931,021 | ₩926,224 | ₩930,246 | +0.43% | 741.2만 |
|---|
| 2026.02.24 | ₩915,161 | ₩923,819 | ₩912,609 | ₩922,577 | +0.81% | 464.6만 |
|---|
| 2026.02.23 | ₩923,151 | ₩926,037 | ₩913,117 | ₩915,869 | -0.79% | 570.2만 |
|---|
| 2026.02.20 | ₩915,642 | ₩926,010 | ₩915,081 | ₩925,235 | +1.05% | 645.9만 |
|---|
| 2026.02.19 | ₩917,793 | ₩920,907 | ₩914,707 | ₩918,795 | +0.11% | 477.4만 |
|---|
| 2026.02.18 | ₩918,007 | ₩924,861 | ₩916,431 | ₩921,027 | +0.33% | 736.7만 |
|---|
| 2026.02.17 | ₩912,770 | ₩919,223 | ₩906,931 | ₩916,337 | +0.39% | 733.5만 |
|---|
| 2026.02.13 | ₩914,854 | ₩921,027 | ₩909,256 | ₩914,894 | +0.00% | 551만 |
|---|
| 2026.02.12 | ₩931,729 | ₩933,198 | ₩913,131 | ₩914,320 | -1.87% | 740만 |
|---|
| 2026.02.11 | ₩934,601 | ₩935,617 | ₩924,942 | ₩928,642 | -0.64% | 727.8만 |
|---|
| 2026.02.10 | ₩932,651 | ₩934,802 | ₩928,255 | ₩928,776 | -0.42% | 505.7만 |
|---|
| 2026.02.09 | ₩925,222 | ₩933,893 | ₩923,766 | ₩931,368 | +0.66% | 507.9만 |
|---|
| 2026.02.06 | ₩914,533 | ₩929,110 | ₩913,758 | ₩926,946 | +1.36% | 792.8만 |
|---|
| 2026.02.05 | ₩913,785 | ₩917,500 | ₩906,944 | ₩909,229 | -0.50% | 810.9만 |
|---|
| 2026.02.04 | ₩926,531 | ₩927,934 | ₩914,934 | ₩920,947 | -0.60% | 1528.9만 |
|---|
| 2026.02.03 | ₩934,321 | ₩935,363 | ₩918,021 | ₩925,329 | -0.96% | 731만 |
|---|
| 2026.02.02 | ₩925,436 | ₩935,336 | ₩925,276 | ₩933,305 | +0.85% | 824.6만 |
|---|
| 2026.01.30 | ₩928,389 | ₩931,689 | ₩922,162 | ₩928,616 | +0.02% | 1112.5만 |
|---|
| 2026.01.29 | ₩934,548 | ₩935,456 | ₩919,076 | ₩931,368 | -0.34% | 741.6만 |
|---|
| 2026.01.28 | ₩935,403 | ₩936,552 | ₩931,275 | ₩933,519 | -0.20% | 1028.9만 |
|---|
| 2026.01.27 | ₩931,622 | ₩934,762 | ₩930,793 | ₩933,452 | +0.20% | 864.6만 |
|---|
| 2026.01.26 | ₩926,652 | ₩931,542 | ₩925,903 | ₩929,765 | +0.34% | 702.8만 |
|---|
| 2026.01.23 | ₩923,485 | ₩927,293 | ₩922,189 | ₩924,888 | +0.15% | 789.4만 |
|---|
| 2026.01.22 | ₩925,783 | ₩927,493 | ₩921,868 | ₩924,514 | -0.14% | 649.4만 |
|---|
| 2026.01.21 | ₩912,088 | ₩924,287 | ₩910,098 | ₩919,651 | +0.83% | 814.2만 |
|---|
| 2026.01.20 | ₩914,560 | ₩918,942 | ₩907,973 | ₩909,336 | -0.57% | 859.7만 |
|---|
| 2026.01.16 | ₩930,914 | ₩931,702 | ₩926,131 | ₩928,121 | -0.30% | 766.9만 |
|---|
| 2026.01.15 | ₩932,143 | ₩933,292 | ₩927,600 | ₩929,003 | -0.34% | 766.9만 |
|---|
| 2026.01.14 | ₩927,333 | ₩928,242 | ₩920,800 | ₩926,558 | -0.08% | 1167.5만 |
|---|
| 2026.01.13 | ₩933,372 | ₩934,134 | ₩927,827 | ₩931,074 | -0.25% | 695.9만 |
|---|
| 2026.01.12 | ₩926,865 | ₩934,147 | ₩926,852 | ₩932,891 | +0.65% | 674.6만 |
|---|
| 2026.01.09 | ₩926,799 | ₩933,078 | ₩924,915 | ₩931,355 | +0.49% | 575.9만 |
|---|
| 2026.01.08 | ₩924,354 | ₩926,745 | ₩922,563 | ₩925,302 | +0.10% | 608만 |
|---|
| 2026.01.07 | ₩928,910 | ₩931,275 | ₩925,048 | ₩925,409 | -0.38% | 753만 |
|---|
| 2026.01.06 | ₩923,205 | ₩929,043 | ₩923,004 | ₩928,429 | +0.57% | 765.4만 |
|---|
| 2026.01.05 | ₩921,347 | ₩925,195 | ₩921,120 | ₩922,951 | +0.17% | 1122.8만 |
|---|
| 2026.01.02 | ₩920,212 | ₩921,762 | ₩912,382 | ₩916,805 | -0.37% | 705.7만 |
|---|
| 2025.12.31 | ₩922,122 | ₩922,416 | ₩914,894 | ₩915,135 | -0.76% | 384.6만 |
|---|
| 2025.12.30 | ₩922,510 | ₩923,979 | ₩921,347 | ₩921,788 | -0.08% | 457.5만 |
|---|
| 2025.12.29 | ₩922,643 | ₩924,821 | ₩920,693 | ₩923,111 | +0.05% | 539.5만 |
|---|
| 2025.12.26 | ₩926,812 | ₩928,175 | ₩925,048 | ₩926,264 | -0.06% | 276.4만 |
|---|
| 2025.12.24 | ₩923,191 | ₩927,052 | ₩922,991 | ₩926,425 | +0.35% | 234.8만 |
|---|
| 2025.12.23 | ₩917,780 | ₩923,512 | ₩917,700 | ₩923,191 | +0.59% | 873.6만 |
|---|
| 2025.12.22 | ₩917,793 | ₩919,731 | ₩916,137 | ₩918,996 | +0.13% | 1497.8만 |
|---|
| 2025.12.19 | ₩907,973 | ₩914,052 | ₩907,773 | ₩913,197 | +0.58% | 1017.6만 |
|---|
| 2025.12.18 | ₩906,624 | ₩910,873 | ₩903,030 | ₩905,194 | -0.16% | 3705.6만 |
|---|
| 2025.12.17 | ₩909,737 | ₩910,338 | ₩898,059 | ₩898,394 | -1.25% | 3281만 |
|---|
| 2025.12.16 | ₩908,788 | ₩911,287 | ₩903,123 | ₩908,321 | -0.05% | 4059.9만 |
|---|
| 2025.12.15 | ₩920,813 | ₩920,813 | ₩912,088 | ₩914,079 | -0.73% | 902.8만 |
|---|
| 2025.12.12 | ₩924,086 | ₩925,008 | ₩911,982 | ₩915,442 | -0.94% | 1466만 |
|---|
| 2025.12.11 | ₩919,985 | ₩925,516 | ₩916,016 | ₩925,356 | +0.58% | 2704.1만 |
|---|
| 2025.12.10 | ₩916,511 | ₩925,088 | ₩914,867 | ₩923,124 | +0.72% | 1785.1만 |
|---|
| 2025.12.09 | ₩917,366 | ₩920,305 | ₩916,578 | ₩917,232 | -0.01% | 679.3만 |
|---|
| 2025.12.08 | ₩921,949 | ₩921,975 | ₩915,201 | ₩917,967 | -0.43% | 633.4만 |
|---|
| 2025.12.05 | ₩920,412 | ₩924,314 | ₩919,250 | ₩920,706 | +0.03% | 1611.9만 |
|---|
| 2025.12.04 | ₩920,145 | ₩920,238 | ₩914,974 | ₩919,023 | -0.12% | 665.3만 |
|---|
| 2025.12.03 | ₩913,879 | ₩919,651 | ₩912,623 | ₩918,234 | +0.48% | 657.9만 |
|---|
| 2025.12.02 | ₩915,616 | ₩918,194 | ₩912,182 | ₩914,988 | -0.07% | 910.7만 |
|---|
| 2025.12.01 | ₩911,474 | ₩917,085 | ₩911,380 | ₩913,424 | +0.21% | 824.4만 |
|---|
| 2025.11.28 | ₩914,173 | ₩918,061 | ₩913,758 | ₩917,727 | +0.39% | 378.4만 |
|---|
| 2025.11.26 | ₩909,817 | ₩915,322 | ₩908,681 | ₩912,623 | +0.31% | 388.3만 |
|---|
| 2025.11.25 | ₩897,779 | ₩907,933 | ₩892,221 | ₩906,370 | +0.96% | 541.4만 |
|---|
| 2025.11.24 | ₩889,749 | ₩899,663 | ₩888,320 | ₩897,926 | +0.92% | 487.6만 |
|---|
| 2025.11.21 | ₩879,408 | ₩892,234 | ₩873,850 | ₩884,859 | +0.62% | 611.4만 |
|---|
| 2025.11.20 | ₩903,537 | ₩907,065 | ₩875,266 | ₩876,161 | -3.03% | 850.1만 |
|---|
| 2025.11.19 | ₩887,170 | ₩896,015 | ₩884,485 | ₩889,762 | +0.29% | 625.4만 |
|---|
| 2025.11.18 | ₩888,948 | ₩893,023 | ₩880,597 | ₩886,422 | -0.28% | 941.2만 |
|---|
| 2025.11.17 | ₩899,168 | ₩904,540 | ₩889,081 | ₩893,824 | -0.59% | 615.1만 |
|---|
| 2025.11.14 | ₩893,437 | ₩907,172 | ₩890,537 | ₩902,268 | +0.99% | 693만 |
|---|
| 2025.11.13 | ₩913,692 | ₩914,133 | ₩900,304 | ₩902,455 | -1.23% | 974.1만 |
|---|
| 2025.11.12 | ₩919,437 | ₩919,664 | ₩914,280 | ₩917,406 | -0.22% | 805.4만 |
|---|
| 2025.11.11 | ₩912,943 | ₩917,780 | ₩911,327 | ₩916,765 | +0.42% | 1225.9만 |
|---|
| 2025.11.10 | ₩909,336 | ₩915,950 | ₩906,370 | ₩914,974 | +0.62% | 899.8만 |
|---|
| 2025.11.07 | ₩896,777 | ₩901,293 | ₩887,772 | ₩900,972 | +0.47% | 1002.2만 |
|---|
| 2025.11.06 | ₩908,254 | ₩909,483 | ₩897,859 | ₩899,877 | -0.92% | 791.6만 |
|---|
| 2025.11.05 | ₩906,250 | ₩914,159 | ₩905,181 | ₩909,750 | +0.39% | 834.3만 |
|---|
| 2025.11.04 | ₩907,759 | ₩912,903 | ₩905,702 | ₩906,944 | -0.09% | 895만 |
|---|
| 2025.11.03 | ₩920,599 | ₩920,773 | ₩912,917 | ₩917,473 | -0.34% | 567.5만 |
|---|
| 2025.10.31 | ₩919,758 | ₩919,811 | ₩911,982 | ₩915,522 | -0.46% | 812만 |
|---|
| 2025.10.30 | ₩918,221 | ₩920,987 | ₩912,810 | ₩912,850 | -0.58% | 639.8만 |
|---|
| 2025.10.29 | ₩924,688 | ₩925,997 | ₩916,845 | ₩922,844 | -0.20% | 652.3만 |
|---|
| 2025.10.28 | ₩922,470 | ₩924,915 | ₩919,490 | ₩922,350 | -0.01% | 552.1만 |
|---|
| 2025.10.27 | ₩916,671 | ₩920,439 | ₩915,816 | ₩920,025 | +0.37% | 829.3만 |
|---|
| 2025.10.24 | ₩908,200 | ₩910,939 | ₩907,145 | ₩909,229 | +0.11% | 790.1만 |
|---|
| 2025.10.23 | ₩897,031 | ₩903,190 | ₩896,617 | ₩901,814 | +0.53% | 570.2만 |
|---|
| 2025.10.22 | ₩902,215 | ₩902,228 | ₩890,631 | ₩896,723 | -0.61% | 493만 |
|---|
| 2025.10.21 | ₩901,507 | ₩903,551 | ₩899,543 | ₩901,092 | -0.05% | 1010.8만 |
|---|
| 2025.10.20 | ₩895,949 | ₩902,522 | ₩895,895 | ₩901,306 | +0.60% | 743.3만 |
|---|
| 2025.10.17 | ₩885,434 | ₩893,757 | ₩883,683 | ₩892,087 | +0.75% | 673.4만 |
|---|
| 2025.10.16 | ₩895,281 | ₩897,712 | ₩882,347 | ₩887,130 | -0.91% | 513.2만 |
|---|
| 2025.10.15 | ₩895,281 | ₩899,810 | ₩884,712 | ₩892,876 | -0.27% | 690.2만 |
|---|
| 2025.10.14 | ₩882,361 | ₩893,918 | ₩876,949 | ₩889,134 | +0.77% | 641.3만 |
|---|
| 2025.10.13 | ₩886,943 | ₩892,301 | ₩885,808 | ₩890,137 | +0.36% | 668.5만 |
|---|
| 2025.10.10 | ₩902,429 | ₩904,793 | ₩876,509 | ₩876,736 | -2.85% | 764.4만 |
|---|