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 | ₩1,043,091 | ₩1,047,373 | ₩1,041,660 | ₩1,046,182 | +0.30% | 308만 |
| 2026.10.08 | ₩1,041,219 | ₩1,044,215 | ₩1,035,305 | ₩1,039,894 | -0.13% | 472.6만 |
| 2026.10.07 | ₩1,042,356 | ₩1,045,379 | ₩1,039,533 | ₩1,044,322 | +0.19% | 364.4만 |
| 2026.10.06 | ₩1,045,660 | ₩1,050,276 | ₩1,045,393 | ₩1,046,945 | +0.12% | 464.5만 |
| 2026.10.05 | ₩1,034,248 | ₩1,043,573 | ₩1,034,235 | ₩1,041,205 | +0.67% | 904.3만 |
| 2026.10.02 | ₩1,035,466 | ₩1,038,262 | ₩1,030,877 | ₩1,034,315 | -0.11% | 515.3만 |
| 2026.10.01 | ₩1,027,064 | ₩1,028,830 | ₩1,019,612 | ₩1,026,662 | -0.04% | 654.3만 |
| 2026.09.30 | ₩1,029,927 | ₩1,033,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,024,615 |
| -0.52% |
| 713.5만 |
| 2026.09.29 | ₩1,030,408 | ₩1,030,823 | ₩1,024,428 | ₩1,026,850 | -0.35% | 551.3만 |
|---|
| 2026.09.28 | ₩1,032,549 | ₩1,034,021 | ₩1,026,248 | ₩1,028,736 | -0.37% | 550.8만 |
|---|
| 2026.09.25 | ₩1,033,057 | ₩1,037,727 | ₩1,029,739 | ₩1,036,630 | +0.35% | 970.6만 |
|---|
| 2026.09.24 | ₩1,026,716 | ₩1,033,245 | ₩1,025,592 | ₩1,030,997 | +0.42% | 795.5만 |
|---|
| 2026.09.23 | ₩1,038,409 | ₩1,038,730 | ₩1,029,994 | ₩1,031,786 | -0.64% | 840.7만 |
|---|
| 2026.09.22 | ₩1,040,001 | ₩1,041,553 | ₩1,038,235 | ₩1,039,279 | -0.07% | 1801.5만 |
|---|
| 2026.09.21 | ₩1,029,739 | ₩1,041,245 | ₩1,029,405 | ₩1,039,345 | +0.93% | 924.5만 |
|---|
| 2026.09.18 | ₩1,023,130 | ₩1,023,920 | ₩1,018,541 | ₩1,023,371 | +0.02% | 659.4만 |
|---|
| 2026.09.17 | ₩1,022,970 | ₩1,023,492 | ₩1,018,782 | ₩1,022,247 | -0.07% | 991.2만 |
|---|
| 2026.09.16 | ₩1,018,020 | ₩1,020,856 | ₩1,004,775 | ₩1,010,942 | -0.70% | 1558.5만 |
|---|
| 2026.09.15 | ₩1,018,903 | ₩1,019,143 | ₩1,013,565 | ₩1,015,290 | -0.35% | 1255.1만 |
|---|
| 2026.09.14 | ₩1,020,321 | ₩1,026,355 | ₩1,018,862 | ₩1,022,782 | +0.24% | 458만 |
|---|
| 2026.09.11 | ₩1,028,027 | ₩1,030,248 | ₩1,026,582 | ₩1,027,385 | -0.06% | 758만 |
|---|
| 2026.09.10 | ₩1,018,943 | ₩1,021,792 | ₩1,017,190 | ₩1,018,836 | -0.01% | 1746.4만 |
|---|
| 2026.09.09 | ₩1,027,104 | ₩1,027,679 | ₩1,022,983 | ₩1,024,950 | -0.21% | 816.1만 |
|---|
| 2026.09.08 | ₩1,033,860 | ₩1,034,609 | ₩1,028,214 | ₩1,029,097 | -0.46% | 1625만 |
|---|
| 2026.09.04 | ₩1,037,820 | ₩1,038,984 | ₩1,033,780 | ₩1,035,412 | -0.23% | 1043.6만 |
|---|
| 2026.09.03 | ₩1,032,228 | ₩1,040,509 | ₩1,031,733 | ₩1,039,707 | +0.72% | 993.4만 |
|---|
| 2026.09.02 | ₩1,024,883 | ₩1,030,368 | ₩1,023,987 | ₩1,028,576 | +0.36% | 1001.6만 |
|---|
| 2026.09.01 | ₩1,024,334 | ₩1,027,907 | ₩1,020,963 | ₩1,023,946 | -0.04% | 570.9만 |
|---|
| 2026.08.31 | ₩1,031,546 | ₩1,032,415 | ₩1,028,014 | ₩1,031,158 | -0.04% | 704.5만 |
|---|
| 2026.08.28 | ₩1,037,432 | ₩1,042,235 | ₩1,032,843 | ₩1,034,181 | -0.31% | 512.7만 |
|---|
| 2026.08.27 | ₩1,033,017 | ₩1,038,222 | ₩1,031,251 | ₩1,036,523 | +0.34% | 519.1만 |
|---|
| 2026.08.26 | ₩1,028,000 | ₩1,031,465 | ₩1,026,903 | ₩1,029,699 | +0.17% | 546.7만 |
|---|
| 2026.08.25 | ₩1,029,847 | ₩1,030,649 | ₩1,025,712 | ₩1,029,659 | -0.02% | 536.9만 |
|---|
| 2026.08.24 | ₩1,028,027 | ₩1,028,589 | ₩1,024,468 | ₩1,026,328 | -0.17% | 638.5만 |
|---|
| 2026.08.21 | ₩1,029,646 | ₩1,032,134 | ₩1,027,251 | ₩1,029,244 | -0.04% | 830.9만 |
|---|
| 2026.08.20 | ₩1,029,619 | ₩1,032,589 | ₩1,024,361 | ₩1,025,271 | -0.42% | 558.6만 |
|---|
| 2026.08.19 | ₩1,035,573 | ₩1,038,382 | ₩1,032,549 | ₩1,033,833 | -0.17% | 487.2만 |
|---|
| 2026.08.18 | ₩1,033,258 | ₩1,034,422 | ₩1,030,930 | ₩1,031,479 | -0.17% | 441.3만 |
|---|
| 2026.08.17 | ₩1,043,413 | ₩1,044,162 | ₩1,038,449 | ₩1,038,583 | -0.46% | 352.8만 |
|---|
| 2026.08.14 | ₩1,046,530 | ₩1,046,918 | ₩1,042,409 | ₩1,043,600 | -0.28% | 175.2만 |
|---|
| 2026.08.13 | ₩1,041,580 | ₩1,047,680 | ₩1,040,630 | ₩1,045,513 | +0.38% | 411.9만 |
|---|
| 2026.08.12 | ₩1,041,433 | ₩1,041,620 | ₩1,036,857 | ₩1,038,449 | -0.29% | 347.9만 |
|---|
| 2026.08.11 | ₩1,041,125 | ₩1,041,339 | ₩1,034,141 | ₩1,035,827 | -0.51% | 528.9만 |
|---|
| 2026.08.10 | ₩1,038,757 | ₩1,041,887 | ₩1,037,553 | ₩1,039,185 | +0.04% | 411.5만 |
|---|
| 2026.08.07 | ₩1,036,523 | ₩1,041,299 | ₩1,034,556 | ₩1,039,172 | +0.26% | 382만 |
|---|
| 2026.08.06 | ₩1,035,318 | ₩1,037,472 | ₩1,031,653 | ₩1,033,017 | -0.22% | 254.5만 |
|---|
| 2026.08.05 | ₩1,042,877 | ₩1,044,403 | ₩1,034,355 | ₩1,034,663 | -0.79% | 431.2만 |
|---|
| 2026.08.04 | ₩1,022,301 | ₩1,039,626 | ₩1,022,301 | ₩1,036,576 | +1.40% | 484만 |
|---|
| 2026.08.03 | ₩1,007,437 | ₩1,019,746 | ₩1,006,969 | ₩1,018,555 | +1.10% | 425.2만 |
|---|
| 2026.07.31 | ₩1,000,948 | ₩1,006,648 | ₩991,610 | ₩1,003,838 | +0.29% | 489.5만 |
|---|
| 2026.07.30 | ₩989,362 | ₩997,992 | ₩987,462 | ₩996,988 | +0.77% | 384.9만 |
|---|
| 2026.07.29 | ₩994,607 | ₩998,259 | ₩979,997 | ₩980,827 | -1.39% | 396.1만 |
|---|
| 2026.07.28 | ₩993,309 | ₩998,420 | ₩989,295 | ₩995,677 | +0.24% | 418.7만 |
|---|
| 2026.07.27 | ₩1,001,269 | ₩1,002,112 | ₩989,121 | ₩993,443 | -0.78% | 451.1만 |
|---|
| 2026.07.24 | ₩992,667 | ₩999,637 | ₩991,088 | ₩993,189 | +0.05% | 407.3만 |
|---|
| 2026.07.23 | ₩993,643 | ₩998,112 | ₩988,252 | ₩992,199 | -0.15% | 786.6만 |
|---|
| 2026.07.22 | ₩1,003,758 | ₩1,008,173 | ₩1,003,290 | ₩1,004,654 | +0.09% | 364.4만 |
|---|
| 2026.07.21 | ₩1,003,183 | ₩1,006,808 | ₩1,000,386 | ₩1,006,019 | +0.28% | 345.8만 |
|---|
| 2026.07.20 | ₩1,004,186 | ₩1,006,313 | ₩996,787 | ₩997,202 | -0.70% | 472.8만 |
|---|
| 2026.07.17 | ₩997,483 | ₩1,004,467 | ₩995,771 | ₩999,022 | +0.15% | 760.4만 |
|---|
| 2026.07.16 | ₩1,011,919 | ₩1,014,180 | ₩1,005,350 | ₩1,009,323 | -0.26% | 395.6만 |
|---|
| 2026.07.15 | ₩1,013,792 | ₩1,015,571 | ₩1,008,427 | ₩1,014,635 | +0.08% | 315.2만 |
|---|
| 2026.07.14 | ₩1,009,350 | ₩1,012,427 | ₩1,006,340 | ₩1,010,260 | +0.09% | 437.3만 |
|---|
| 2026.07.13 | ₩1,011,424 | ₩1,013,337 | ₩1,005,470 | ₩1,006,862 | -0.45% | 270.1만 |
|---|
| 2026.07.10 | ₩1,010,996 | ₩1,015,371 | ₩1,005,604 | ₩1,014,260 | +0.32% | 465.2만 |
|---|
| 2026.07.09 | ₩1,004,534 | ₩1,010,768 | ₩1,002,179 | ₩1,010,166 | +0.56% | 388만 |
|---|
| 2026.07.08 | ₩998,901 | ₩1,003,102 | ₩994,045 | ₩1,002,152 | +0.33% | 450.2만 |
|---|
| 2026.07.07 | ₩1,008,414 | ₩1,009,377 | ₩1,001,751 | ₩1,004,855 | -0.35% | 300.8만 |
|---|
| 2026.07.06 | ₩1,006,246 | ₩1,011,317 | ₩1,004,668 | ₩1,009,778 | +0.35% | 395.9만 |
|---|
| 2026.07.02 | ₩1,004,614 | ₩1,009,778 | ₩994,714 | ₩1,001,310 | -0.33% | 603.4만 |
|---|
| 2026.07.01 | ₩1,001,283 | ₩1,007,330 | ₩997,818 | ₩1,002,206 | +0.09% | 633.7만 |
|---|
| 2026.06.30 | ₩996,346 | ₩1,005,417 | ₩995,704 | ₩1,001,925 | +0.56% | 1406.7만 |
|---|
| 2026.06.29 | ₩990,045 | ₩996,694 | ₩984,185 | ₩995,637 | +0.56% | 505.6만 |
|---|
| 2026.06.26 | ₩979,716 | ₩989,991 | ₩974,967 | ₩976,880 | -0.29% | 594.4만 |
|---|
| 2026.06.25 | ₩993,135 | ₩993,777 | ₩980,720 | ₩985,349 | -0.78% | 2557.3만 |
|---|
| 2026.06.24 | ₩988,105 | ₩994,580 | ₩982,352 | ₩985,563 | -0.26% | 901.5만 |
|---|
| 2026.06.23 | ₩986,218 | ₩994,072 | ₩984,345 | ₩986,205 | -0.00% | 1555.4만 |
|---|
| 2026.06.22 | ₩1,004,962 | ₩1,008,307 | ₩998,834 | ₩1,000,440 | -0.45% | 1642만 |
|---|
| 2026.06.18 | ₩1,005,082 | ₩1,005,698 | ₩999,758 | ₩1,003,557 | -0.15% | 1163.9만 |
|---|
| 2026.06.17 | ₩1,007,276 | ₩1,008,347 | ₩990,994 | ₩993,523 | -1.37% | 1727.9만 |
|---|
| 2026.06.16 | ₩1,011,651 | ₩1,012,775 | ₩1,005,363 | ₩1,006,099 | -0.55% | 2503.8만 |
|---|
| 2026.06.15 | ₩1,007,892 | ₩1,014,474 | ₩1,007,865 | ₩1,011,906 | +0.40% | 1268.4만 |
|---|
| 2026.06.12 | ₩995,690 | ₩1,000,667 | ₩988,024 | ₩996,908 | +0.12% | 950만 |
|---|
| 2026.06.11 | ₩979,596 | ₩994,674 | ₩973,722 | ₩991,436 | +1.21% | 2529.1만 |
|---|
| 2026.06.10 | ₩985,870 | ₩992,480 | ₩974,967 | ₩975,207 | -1.08% | 2006.4만 |
|---|
| 2026.06.09 | ₩999,584 | ₩1,003,972 | ₩971,234 | ₩991,035 | -0.86% | 1990.5만 |
|---|
| 2026.06.08 | ₩999,222 | ₩1,001,871 | ₩992,292 | ₩993,590 | -0.56% | 766.8만 |
|---|
| 2026.06.05 | ₩1,011,304 | ₩1,011,946 | ₩988,667 | ₩991,249 | -1.98% | 966.1만 |
|---|
| 2026.06.04 | ₩1,010,996 | ₩1,019,344 | ₩1,010,099 | ₩1,017,899 | +0.68% | 466만 |
|---|
| 2026.06.03 | ₩1,019,117 | ₩1,019,946 | ₩1,012,949 | ₩1,013,110 | -0.59% | 1008.1만 |
|---|
| 2026.06.02 | ₩1,017,578 | ₩1,022,140 | ₩1,017,270 | ₩1,020,883 | +0.32% | 352.8만 |
|---|
| 2026.06.01 | ₩1,015,438 | ₩1,022,047 | ₩1,014,581 | ₩1,019,491 | +0.40% | 588만 |
|---|
| 2026.05.29 | ₩1,016,080 | ₩1,018,996 | ₩1,014,501 | ₩1,016,856 | +0.08% | 1082.3만 |
|---|
| 2026.05.28 | ₩1,008,454 | ₩1,015,076 | ₩1,007,116 | ₩1,014,340 | +0.58% | 2277.6만 |
|---|
| 2026.05.27 | ₩1,009,310 | ₩1,009,939 | ₩1,005,791 | ₩1,008,989 | -0.03% | 532.4만 |
|---|
| 2026.05.26 | ₩1,008,213 | ₩1,011,009 | ₩1,005,925 | ₩1,008,802 | +0.06% | 335.5만 |
|---|
| 2026.05.22 | ₩1,002,862 | ₩1,006,755 | ₩1,000,667 | ₩1,002,259 | -0.06% | 249.8만 |
|---|
| 2026.05.21 | ₩992,814 | ₩1,001,136 | ₩990,861 | ₩998,299 | +0.55% | 542만 |
|---|
| 2026.05.20 | ₩988,787 | ₩997,095 | ₩986,446 | ₩996,440 | +0.77% | 386.4만 |
|---|
| 2026.05.19 | ₩987,663 | ₩991,449 | ₩983,302 | ₩986,272 | -0.14% | 436.2만 |
|---|
| 2026.05.18 | ₩994,473 | ₩996,560 | ₩985,750 | ₩992,587 | -0.19% | 499.9만 |
|---|
| 2026.05.15 | ₩997,082 | ₩999,329 | ₩991,904 | ₩993,309 | -0.38% | 488.1만 |
|---|
| 2026.05.14 | ₩999,597 | ₩1,007,450 | ₩999,490 | ₩1,005,497 | +0.59% | 510만 |
|---|
| 2026.05.13 | ₩992,560 | ₩999,905 | ₩988,600 | ₩997,711 | +0.52% | 415만 |
|---|
| 2026.05.12 | ₩990,433 | ₩993,095 | ₩983,636 | ₩992,185 | +0.18% | 454.1만 |
|---|
| 2026.05.11 | ₩989,924 | ₩995,677 | ₩989,911 | ₩993,710 | +0.38% | 532.2만 |
|---|
| 2026.05.08 | ₩987,877 | ₩992,038 | ₩987,382 | ₩991,329 | +0.35% | 349만 |
|---|
| 2026.05.07 | ₩988,078 | ₩989,416 | ₩980,867 | ₩983,288 | -0.48% | 409.5만 |
|---|
| 2026.05.06 | ₩978,766 | ₩987,409 | ₩978,244 | ₩986,566 | +0.80% | 1158.2만 |
|---|
| 2026.05.05 | ₩970,137 | ₩974,498 | ₩969,789 | ₩972,612 | +0.26% | 841만 |
|---|
| 2026.05.04 | ₩967,836 | ₩970,565 | ₩961,053 | ₩965,133 | -0.28% | 357만 |
|---|
| 2026.05.01 | ₩969,361 | ₩974,311 | ₩968,358 | ₩968,639 | -0.07% | 444.9만 |
|---|
| 2026.04.30 | ₩960,531 | ₩967,488 | ₩954,925 | ₩966,043 | +0.57% | 761.3만 |
|---|
| 2026.04.29 | ₩955,581 | ₩957,226 | ₩952,116 | ₩956,437 | +0.09% | 427만 |
|---|
| 2026.04.28 | ₩956,691 | ₩958,149 | ₩953,320 | ₩956,531 | -0.02% | 350.6만 |
|---|
| 2026.04.27 | ₩958,591 | ₩961,869 | ₩957,400 | ₩961,267 | +0.28% | 297.7만 |
|---|
| 2026.04.24 | ₩955,327 | ₩960,290 | ₩952,999 | ₩959,635 | +0.45% | 446만 |
|---|
| 2026.04.23 | ₩953,561 | ₩957,440 | ₩943,968 | ₩952,223 | -0.14% | 570.8만 |
|---|
| 2026.04.22 | ₩953,066 | ₩956,437 | ₩951,902 | ₩955,996 | +0.31% | 412.8만 |
|---|
| 2026.04.21 | ₩954,604 | ₩955,982 | ₩944,410 | ₩946,189 | -0.88% | 430.9만 |
|---|
| 2026.04.20 | ₩952,651 | ₩954,136 | ₩949,079 | ₩952,691 | +0.00% | 502.3만 |
|---|
| 2026.04.17 | ₩949,079 | ₩957,467 | ₩948,610 | ₩954,390 | +0.56% | 491.5만 |
|---|
| 2026.04.16 | ₩942,296 | ₩944,543 | ₩938,884 | ₩942,858 | +0.06% | 476만 |
|---|
| 2026.04.15 | ₩934,469 | ₩941,346 | ₩933,158 | ₩940,784 | +0.68% | 433.7만 |
|---|
| 2026.04.14 | ₩924,288 | ₩933,533 | ₩924,274 | ₩933,426 | +0.99% | 381.7만 |
|---|
| 2026.04.13 | ₩910,454 | ₩922,910 | ₩909,397 | ₩922,522 | +1.33% | 1044.8만 |
|---|
| 2026.04.10 | ₩915,672 | ₩916,675 | ₩911,845 | ₩913,264 | -0.26% | 304.4만 |
|---|
| 2026.04.09 | ₩906,989 | ₩915,458 | ₩905,611 | ₩913,785 | +0.75% | 479.4만 |
|---|
| 2026.04.08 | ₩909,049 | ₩910,013 | ₩902,467 | ₩908,407 | -0.07% | 711만 |
|---|
| 2026.04.07 | ₩882,479 | ₩886,412 | ₩875,054 | ₩886,185 | +0.42% | 414만 |
|---|
| 2026.04.06 | ₩881,462 | ₩886,586 | ₩881,088 | ₩885,489 | +0.46% | 324.2만 |
|---|
| 2026.04.02 | ₩868,752 | ₩884,272 | ₩867,053 | ₩881,609 | +1.48% | 1036.9만 |
|---|
| 2026.04.01 | ₩878,760 | ₩885,034 | ₩877,636 | ₩880,405 | +0.19% | 1312.3만 |
|---|
| 2026.03.31 | ₩858,732 | ₩875,642 | ₩857,434 | ₩873,917 | +1.77% | 1062.2만 |
|---|
| 2026.03.30 | ₩860,230 | ₩860,631 | ₩845,727 | ₩849,460 | -1.25% | 1181.8만 |
|---|
| 2026.03.27 | ₩863,561 | ₩863,695 | ₩850,892 | ₩852,216 | -1.31% | 723.7만 |
|---|
| 2026.03.26 | ₩876,285 | ₩880,057 | ₩866,532 | ₩866,960 | -1.06% | 584.7만 |
|---|
| 2026.03.25 | ₩885,182 | ₩888,178 | ₩879,255 | ₩882,653 | -0.29% | 1964.5만 |
|---|
| 2026.03.24 | ₩875,308 | ₩883,001 | ₩873,422 | ₩877,957 | +0.30% | 1478.4만 |
|---|
| 2026.03.23 | ₩884,299 | ₩890,506 | ₩878,907 | ₩880,780 | -0.40% | 1862.3만 |
|---|
| 2026.03.20 | ₩882,318 | ₩882,533 | ₩866,545 | ₩871,361 | -1.24% | 1276만 |
|---|
| 2026.03.19 | ₩880,419 | ₩888,486 | ₩878,144 | ₩884,245 | +0.43% | 1022.1만 |
|---|
| 2026.03.18 | ₩895,818 | ₩897,584 | ₩886,279 | ₩886,814 | -1.01% | 1702만 |
|---|
| 2026.03.17 | ₩901,209 | ₩903,965 | ₩898,159 | ₩899,042 | -0.24% | 2321.6만 |
|---|
| 2026.03.16 | ₩898,172 | ₩903,136 | ₩896,567 | ₩898,935 | +0.08% | 823.7만 |
|---|
| 2026.03.13 | ₩899,376 | ₩903,403 | ₩888,767 | ₩889,958 | -1.05% | 2474.4만 |
|---|
| 2026.03.12 | ₩901,945 | ₩902,587 | ₩894,828 | ₩894,975 | -0.77% | 2856.5만 |
|---|
| 2026.03.11 | ₩910,588 | ₩913,959 | ₩904,915 | ₩908,942 | -0.18% | 820.8만 |
|---|
| 2026.03.10 | ₩910,896 | ₩918,374 | ₩906,855 | ₩909,919 | -0.11% | 1357.7만 |
|---|
| 2026.03.09 | ₩895,523 | ₩913,759 | ₩890,158 | ₩911,565 | +1.79% | 830.6만 |
|---|
| 2026.03.06 | ₩904,982 | ₩908,608 | ₩900,059 | ₩903,604 | -0.15% | 536.9만 |
|---|
| 2026.03.05 | ₩916,582 | ₩921,291 | ₩907,939 | ₩915,725 | -0.09% | 700.1만 |
|---|
| 2026.03.04 | ₩916,060 | ₩923,391 | ₩913,331 | ₩920,836 | +0.52% | 747.4만 |
|---|
| 2026.03.03 | ₩907,190 | ₩917,344 | ₩899,925 | ₩914,267 | +0.78% | 823.1만 |
|---|
| 2026.03.02 | ₩912,113 | ₩925,465 | ₩911,177 | ₩922,401 | +1.13% | 634.5만 |
|---|
| 2026.02.27 | ₩917,960 | ₩923,044 | ₩916,073 | ₩922,308 | +0.47% | 761.4만 |
|---|
| 2026.02.26 | ₩931,740 | ₩931,740 | ₩919,739 | ₩926,361 | -0.58% | 629.9만 |
|---|
| 2026.02.25 | ₩927,499 | ₩932,275 | ₩927,472 | ₩931,499 | +0.43% | 741.2만 |
|---|
| 2026.02.24 | ₩916,394 | ₩925,064 | ₩913,839 | ₩923,820 | +0.81% | 464.6만 |
|---|
| 2026.02.23 | ₩924,395 | ₩927,285 | ₩914,347 | ₩917,103 | -0.79% | 570.2만 |
|---|
| 2026.02.20 | ₩916,876 | ₩927,258 | ₩916,314 | ₩926,482 | +1.05% | 645.9만 |
|---|
| 2026.02.19 | ₩919,030 | ₩922,147 | ₩915,939 | ₩920,033 | +0.11% | 477.4만 |
|---|
| 2026.02.18 | ₩919,244 | ₩926,107 | ₩917,665 | ₩922,268 | +0.33% | 736.7만 |
|---|
| 2026.02.17 | ₩913,999 | ₩920,461 | ₩908,153 | ₩917,572 | +0.39% | 733.5만 |
|---|
| 2026.02.13 | ₩916,087 | ₩922,268 | ₩910,481 | ₩916,127 | +0.00% | 551만 |
|---|
| 2026.02.12 | ₩932,984 | ₩934,456 | ₩914,361 | ₩915,551 | -1.87% | 740만 |
|---|
| 2026.02.11 | ₩935,860 | ₩936,877 | ₩926,188 | ₩929,893 | -0.64% | 727.8만 |
|---|
| 2026.02.10 | ₩933,907 | ₩936,061 | ₩929,506 | ₩930,027 | -0.42% | 505.7만 |
|---|
| 2026.02.09 | ₩926,469 | ₩935,151 | ₩925,010 | ₩932,623 | +0.66% | 507.9만 |
|---|
| 2026.02.06 | ₩915,765 | ₩930,362 | ₩914,989 | ₩928,194 | +1.36% | 792.8만 |
|---|
| 2026.02.05 | ₩915,016 | ₩918,736 | ₩908,166 | ₩910,454 | -0.50% | 810.9만 |
|---|
| 2026.02.04 | ₩927,780 | ₩929,184 | ₩916,167 | ₩922,187 | -0.60% | 1528.9만 |
|---|
| 2026.02.03 | ₩935,579 | ₩936,623 | ₩919,257 | ₩926,576 | -0.96% | 731만 |
|---|
| 2026.02.02 | ₩926,683 | ₩936,596 | ₩926,522 | ₩934,563 | +0.85% | 824.6만 |
|---|
| 2026.01.30 | ₩929,639 | ₩932,944 | ₩923,405 | ₩929,867 | +0.02% | 1112.5만 |
|---|
| 2026.01.29 | ₩935,807 | ₩936,717 | ₩920,314 | ₩932,623 | -0.34% | 741.6만 |
|---|
| 2026.01.28 | ₩936,663 | ₩937,814 | ₩932,529 | ₩934,777 | -0.20% | 1028.9만 |
|---|
| 2026.01.27 | ₩932,877 | ₩936,021 | ₩932,047 | ₩934,710 | +0.20% | 864.6만 |
|---|
| 2026.01.26 | ₩927,900 | ₩932,797 | ₩927,151 | ₩931,017 | +0.34% | 702.8만 |
|---|
| 2026.01.23 | ₩924,729 | ₩928,542 | ₩923,431 | ₩926,134 | +0.15% | 789.4만 |
|---|
| 2026.01.22 | ₩927,030 | ₩928,743 | ₩923,110 | ₩925,759 | -0.14% | 649.4만 |
|---|
| 2026.01.21 | ₩913,317 | ₩925,532 | ₩911,324 | ₩920,890 | +0.83% | 814.2만 |
|---|
| 2026.01.20 | ₩915,792 | ₩920,180 | ₩909,197 | ₩910,561 | -0.57% | 859.7만 |
|---|
| 2026.01.16 | ₩932,168 | ₩932,957 | ₩927,378 | ₩929,372 | -0.30% | 766.9만 |
|---|
| 2026.01.15 | ₩933,399 | ₩934,549 | ₩928,850 | ₩930,255 | -0.34% | 766.9만 |
|---|
| 2026.01.14 | ₩928,582 | ₩929,492 | ₩922,040 | ₩927,806 | -0.08% | 1167.5만 |
|---|
| 2026.01.13 | ₩934,630 | ₩935,392 | ₩929,077 | ₩932,328 | -0.25% | 695.9만 |
|---|
| 2026.01.12 | ₩928,114 | ₩935,406 | ₩928,101 | ₩934,148 | +0.65% | 674.6만 |
|---|
| 2026.01.09 | ₩928,047 | ₩934,335 | ₩926,161 | ₩932,609 | +0.49% | 575.9만 |
|---|
| 2026.01.08 | ₩925,599 | ₩927,994 | ₩923,806 | ₩926,549 | +0.10% | 608만 |
|---|
| 2026.01.07 | ₩930,161 | ₩932,529 | ₩926,295 | ₩926,656 | -0.38% | 753만 |
|---|
| 2026.01.06 | ₩924,448 | ₩930,295 | ₩924,248 | ₩929,679 | +0.57% | 765.4만 |
|---|
| 2026.01.05 | ₩922,589 | ₩926,442 | ₩922,361 | ₩924,194 | +0.17% | 1122.8만 |
|---|
| 2026.01.02 | ₩921,451 | ₩923,003 | ₩913,612 | ₩918,040 | -0.37% | 705.7만 |
|---|
| 2025.12.31 | ₩923,365 | ₩923,659 | ₩916,127 | ₩916,368 | -0.76% | 384.6만 |
|---|
| 2025.12.30 | ₩923,753 | ₩925,224 | ₩922,589 | ₩923,030 | -0.08% | 457.5만 |
|---|
| 2025.12.29 | ₩923,886 | ₩926,067 | ₩921,933 | ₩924,355 | +0.05% | 539.5만 |
|---|
| 2025.12.26 | ₩928,061 | ₩929,425 | ₩926,295 | ₩927,512 | -0.06% | 276.4만 |
|---|
| 2025.12.24 | ₩924,435 | ₩928,301 | ₩924,234 | ₩927,673 | +0.35% | 234.8만 |
|---|
| 2025.12.23 | ₩919,017 | ₩924,756 | ₩918,936 | ₩924,435 | +0.59% | 873.6만 |
|---|
| 2025.12.22 | ₩919,030 | ₩920,970 | ₩917,371 | ₩920,234 | +0.13% | 1497.8만 |
|---|
| 2025.12.19 | ₩909,197 | ₩915,284 | ₩908,996 | ₩914,428 | +0.58% | 1017.6만 |
|---|
| 2025.12.18 | ₩907,845 | ₩912,100 | ₩904,246 | ₩906,414 | -0.16% | 3705.6만 |
|---|
| 2025.12.17 | ₩910,963 | ₩911,565 | ₩899,269 | ₩899,604 | -1.25% | 3281만 |
|---|
| 2025.12.16 | ₩910,013 | ₩912,514 | ₩904,340 | ₩909,544 | -0.05% | 4059.9만 |
|---|
| 2025.12.15 | ₩922,054 | ₩922,054 | ₩913,317 | ₩915,311 | -0.73% | 902.8만 |
|---|
| 2025.12.12 | ₩925,331 | ₩926,254 | ₩913,210 | ₩916,675 | -0.94% | 1466만 |
|---|
| 2025.12.11 | ₩921,224 | ₩926,763 | ₩917,250 | ₩926,602 | +0.58% | 2704.1만 |
|---|
| 2025.12.10 | ₩917,746 | ₩926,335 | ₩916,100 | ₩924,368 | +0.72% | 1785.1만 |
|---|
| 2025.12.09 | ₩918,602 | ₩921,545 | ₩917,812 | ₩918,468 | -0.01% | 679.3만 |
|---|
| 2025.12.08 | ₩923,191 | ₩923,217 | ₩916,434 | ₩919,204 | -0.43% | 633.4만 |
|---|
| 2025.12.05 | ₩921,652 | ₩925,559 | ₩920,488 | ₩921,946 | +0.03% | 1611.9만 |
|---|
| 2025.12.04 | ₩921,385 | ₩921,478 | ₩916,207 | ₩920,261 | -0.12% | 665.3만 |
|---|
| 2025.12.03 | ₩915,110 | ₩920,890 | ₩913,852 | ₩919,471 | +0.48% | 657.9만 |
|---|
| 2025.12.02 | ₩916,849 | ₩919,431 | ₩913,411 | ₩916,220 | -0.07% | 910.7만 |
|---|
| 2025.12.01 | ₩912,702 | ₩918,321 | ₩912,608 | ₩914,655 | +0.21% | 824.4만 |
|---|
| 2025.11.28 | ₩915,404 | ₩919,297 | ₩914,989 | ₩918,963 | +0.39% | 378.4만 |
|---|
| 2025.11.26 | ₩911,043 | ₩916,555 | ₩909,906 | ₩913,852 | +0.31% | 388.3만 |
|---|
| 2025.11.25 | ₩898,988 | ₩909,156 | ₩893,423 | ₩907,591 | +0.96% | 541.4만 |
|---|
| 2025.11.24 | ₩890,948 | ₩900,875 | ₩889,516 | ₩899,136 | +0.92% | 487.6만 |
|---|
| 2025.11.21 | ₩880,593 | ₩893,436 | ₩875,027 | ₩886,051 | +0.62% | 611.4만 |
|---|
| 2025.11.20 | ₩904,755 | ₩908,287 | ₩876,445 | ₩877,342 | -3.03% | 850.1만 |
|---|
| 2025.11.19 | ₩888,366 | ₩897,222 | ₩885,677 | ₩890,961 | +0.29% | 625.4만 |
|---|
| 2025.11.18 | ₩890,145 | ₩894,226 | ₩881,783 | ₩887,617 | -0.28% | 941.2만 |
|---|
| 2025.11.17 | ₩900,380 | ₩905,758 | ₩890,279 | ₩895,028 | -0.59% | 615.1만 |
|---|
| 2025.11.14 | ₩894,640 | ₩908,394 | ₩891,737 | ₩903,484 | +0.99% | 693만 |
|---|
| 2025.11.13 | ₩914,923 | ₩915,364 | ₩901,517 | ₩903,671 | -1.23% | 974.1만 |
|---|
| 2025.11.12 | ₩920,675 | ₩920,903 | ₩915,511 | ₩918,642 | -0.22% | 805.4만 |
|---|
| 2025.11.11 | ₩914,173 | ₩919,017 | ₩912,555 | ₩918,000 | +0.42% | 1225.9만 |
|---|
| 2025.11.10 | ₩910,561 | ₩917,184 | ₩907,591 | ₩916,207 | +0.62% | 899.8만 |
|---|
| 2025.11.07 | ₩897,985 | ₩902,507 | ₩888,968 | ₩902,186 | +0.47% | 1002.2만 |
|---|
| 2025.11.06 | ₩909,477 | ₩910,708 | ₩899,069 | ₩901,089 | -0.92% | 791.6만 |
|---|
| 2025.11.05 | ₩907,471 | ₩915,391 | ₩906,400 | ₩910,976 | +0.39% | 834.3만 |
|---|
| 2025.11.04 | ₩908,982 | ₩914,133 | ₩906,922 | ₩908,166 | -0.09% | 895만 |
|---|
| 2025.11.03 | ₩921,839 | ₩922,013 | ₩914,147 | ₩918,709 | -0.34% | 567.5만 |
|---|
| 2025.10.31 | ₩920,997 | ₩921,050 | ₩913,210 | ₩916,755 | -0.46% | 812만 |
|---|
| 2025.10.30 | ₩919,458 | ₩922,227 | ₩914,040 | ₩914,080 | -0.58% | 639.8만 |
|---|
| 2025.10.29 | ₩925,933 | ₩927,245 | ₩918,080 | ₩924,087 | -0.20% | 652.3만 |
|---|
| 2025.10.28 | ₩923,712 | ₩926,161 | ₩920,729 | ₩923,592 | -0.01% | 552.1만 |
|---|
| 2025.10.27 | ₩917,906 | ₩921,679 | ₩917,050 | ₩921,264 | +0.37% | 829.3만 |
|---|
| 2025.10.24 | ₩909,424 | ₩912,167 | ₩908,367 | ₩910,454 | +0.11% | 790.1만 |
|---|
| 2025.10.23 | ₩898,239 | ₩904,407 | ₩897,825 | ₩903,029 | +0.53% | 570.2만 |
|---|
| 2025.10.22 | ₩903,430 | ₩903,444 | ₩891,831 | ₩897,932 | -0.61% | 493만 |
|---|
| 2025.10.21 | ₩902,721 | ₩904,768 | ₩900,754 | ₩902,306 | -0.05% | 1010.8만 |
|---|
| 2025.10.20 | ₩897,156 | ₩903,738 | ₩897,102 | ₩902,521 | +0.60% | 743.3만 |
|---|
| 2025.10.17 | ₩886,626 | ₩894,961 | ₩884,874 | ₩893,289 | +0.75% | 673.4만 |
|---|
| 2025.10.16 | ₩896,487 | ₩898,922 | ₩883,536 | ₩888,326 | -0.91% | 513.2만 |
|---|
| 2025.10.15 | ₩896,487 | ₩901,022 | ₩885,904 | ₩894,078 | -0.27% | 690.2만 |
|---|
| 2025.10.14 | ₩883,549 | ₩895,122 | ₩878,131 | ₩890,332 | +0.77% | 641.3만 |
|---|
| 2025.10.13 | ₩888,138 | ₩893,503 | ₩887,001 | ₩891,336 | +0.36% | 668.5만 |
|---|
| 2025.10.10 | ₩903,644 | ₩906,012 | ₩877,689 | ₩877,917 | -2.85% | 764.4만 |
|---|