조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 781.54 | +0.1000 | +0.01% | 780.78 | 782.18 | 779.40 | 3,966,795 |
| 2026-10-12 | 781.44 | -0.5300 | -0.07% | 782.17 | 782.82 | 780.50 | 3,074,941 |
| 2026-10-09 | 781.97 | +4.70 | +0.60% | 779.66 | 782.86 | 778.59 | 3,077,525 |
| 2026-10-08 | 777.27 | -3.31 | -0.42% | 778.26 | 780.50 | 773.84 | 4,728,752 |
| 2026-10-07 | 780.58 | -1.96 | -0.25% | 779.11 | 781.37 | 777.00 | 3,644,822 |
| 2026-10-06 | 782.54 | +4.29 | +0.55% | 781.58 | 785.03 | 781.38 | 4,645,221 |
| 2026-10-05 | 778.25 | +5.15 | +0.67% | 773.05 | 780.02 | 773.04 | 9,045,065 |
| 2026-10-02 | 773.10 | +5.72 | +0.75% | 773.96 | 776.05 | 770.53 | 5,152,939 |
| 2026-10-01 | 767.38 | +1.53 | +0.20% | 767.68 | 769.00 | 762.11 | 6,545,874 |
| 2026-09-30 | 765.85 | -1.67 | -0.22% | 769.82 | 772.78 | 765.50 | 7,139,263 |
| 2026-09-29 | 767.52 | -1.41 | -0.18% | 770.18 | 770.49 | 765.71 | 5,517,034 |
| 2026-09-28 | 768.93 | -5.90 | -0.76% | 771.78 | 772.88 | 767.07 | 5,508,593 |
| 2026-09-25 | 774.83 | +4.21 | +0.55% | 772.16 | 775.65 | 769.68 | 9,706,212 |
| 2026-09-24 | 770.62 | -0.5900 | -0.08% | 767.42 | 772.30 | 766.58 | 7,957,591 |
| 2026-09-23 | 771.21 | -5.60 | -0.72% | 776.16 | 776.40 | 769.87 | 8,408,008 |
| 2026-09-22 | 776.81 | -0.0500 | -0.01% | 777.35 | 778.51 | 776.03 | 18,017,901 |
| 2026-09-21 | 776.86 | +11.94 | +1.56% | 769.68 | 778.28 | 769.43 | 9,247,920 |
| 2026-09-18 | 764.92 | +0.8400 | +0.11% | 764.74 | 765.33 | 761.31 | 6,593,771 |
| 2026-09-17 | 764.08 | +8.45 | +1.12% | 764.62 | 765.01 | 761.49 | 9,915,152 |
| 2026-09-16 | 755.63 | -3.25 | -0.43% | 760.92 | 763.04 | 751.02 | 15,592,036 |
iShares Core S&P 500 ETF 게시판 0
글쓰기