시장 데이터를 불러오는 중
전체 종목
iShares Core 80/20 Aggressive Allocation ETF 과거 주가
iShares Core 80/20 Aggressive Allocation ETF · AOA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Core 80/20 Aggressive Allocation ETF · AOA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩130,589 | ₩130,963 | ₩130,429 | ₩130,870 | +0.21% | 13.1만 |
| 2026.10.08 | ₩130,055 | ₩130,389 | ₩129,748 | ₩130,162 | +0.08% | 21.5만 |
| 2026.10.07 | ₩130,376 | ₩130,750 | ₩130,135 | ₩130,643 | +0.20% | 20.2만 |
| 2026.10.06 | ₩131,551 | ₩131,724 | ₩131,137 | ₩131,351 | -0.15% | 13.8만 |
| 2026.10.05 | ₩130,135 | ₩131,177 | ₩130,135 | ₩130,950 | +0.63% | 17.2만 |
| 2026.10.02 | ₩130,563 | ₩130,750 | ₩129,922 | ₩130,362 | -0.15% | 13.6만 |
| 2026.10.01 | ₩129,922 | ₩130,002 | ₩129,081 | ₩129,802 | -0.09% | 20.1만 |
| 2026.09.30 | ₩130,616 | ₩130,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,882 |
| -0.56% |
| 15.6만 |
| 2026.09.29 | ₩130,696 | ₩130,696 | ₩129,882 | ₩130,389 | -0.23% | 17.1만 |
|---|
| 2026.09.28 | ₩130,856 | ₩131,057 | ₩130,135 | ₩130,776 | -0.06% | 24.9만 |
|---|
| 2026.09.25 | ₩131,150 | ₩131,524 | ₩130,710 | ₩131,444 | +0.22% | 16.1만 |
|---|
| 2026.09.24 | ₩130,616 | ₩131,043 | ₩130,189 | ₩130,683 | +0.05% | 18.8만 |
|---|
| 2026.09.23 | ₩132,031 | ₩132,031 | ₩130,803 | ₩131,030 | -0.76% | 9.5만 |
|---|
| 2026.09.22 | ₩132,485 | ₩132,632 | ₩132,072 | ₩132,432 | -0.04% | 8.5만 |
|---|
| 2026.09.21 | ₩131,578 | ₩132,405 | ₩131,484 | ₩132,272 | +0.53% | 14.9만 |
|---|
| 2026.09.18 | ₩130,616 | ₩130,670 | ₩130,189 | ₩130,670 | +0.04% | 10.7만 |
|---|
| 2026.09.17 | ₩130,856 | ₩131,017 | ₩130,723 | ₩130,923 | +0.05% | 9.6만 |
|---|
| 2026.09.16 | ₩130,603 | ₩131,177 | ₩129,000 | ₩129,748 | -0.65% | 20.4만 |
|---|
| 2026.09.15 | ₩130,082 | ₩130,269 | ₩129,788 | ₩130,002 | -0.06% | 33.7만 |
|---|
| 2026.09.14 | ₩130,469 | ₩130,977 | ₩130,095 | ₩130,483 | +0.01% | 12.6만 |
|---|
| 2026.09.11 | ₩131,671 | ₩131,671 | ₩131,284 | ₩131,337 | -0.25% | 8.2만 |
|---|
| 2026.09.10 | ₩130,670 | ₩130,803 | ₩130,296 | ₩130,776 | +0.08% | 13.5만 |
|---|
| 2026.09.09 | ₩132,018 | ₩132,018 | ₩131,284 | ₩131,431 | -0.45% | 10.8만 |
|---|
| 2026.09.08 | ₩132,539 | ₩132,726 | ₩132,205 | ₩132,245 | -0.22% | 12.2만 |
|---|
| 2026.09.04 | ₩132,512 | ₩132,913 | ₩132,512 | ₩132,753 | +0.18% | 8.1만 |
|---|
| 2026.09.03 | ₩132,419 | ₩132,926 | ₩132,098 | ₩132,806 | +0.29% | 8.8만 |
|---|
| 2026.09.02 | ₩131,324 | ₩131,724 | ₩131,204 | ₩131,671 | +0.26% | 10.2만 |
|---|
| 2026.09.01 | ₩131,551 | ₩131,965 | ₩130,830 | ₩131,083 | -0.36% | 13.2만 |
|---|
| 2026.08.31 | ₩132,192 | ₩132,245 | ₩131,724 | ₩132,018 | -0.13% | 12.6만 |
|---|
| 2026.08.28 | ₩133,153 | ₩133,273 | ₩132,178 | ₩132,352 | -0.60% | 17.4만 |
|---|
| 2026.08.27 | ₩132,566 | ₩132,899 | ₩132,379 | ₩132,819 | +0.19% | 10.1만 |
|---|
| 2026.08.26 | ₩132,512 | ₩132,619 | ₩132,152 | ₩132,379 | -0.10% | 13.1만 |
|---|
| 2026.08.25 | ₩132,472 | ₩132,552 | ₩132,031 | ₩132,539 | +0.05% | 9.4만 |
|---|
| 2026.08.24 | ₩132,152 | ₩132,152 | ₩131,618 | ₩131,831 | -0.24% | 10.9만 |
|---|
| 2026.08.21 | ₩132,165 | ₩132,432 | ₩132,031 | ₩132,205 | +0.03% | 11.4만 |
|---|
| 2026.08.20 | ₩132,005 | ₩132,258 | ₩131,564 | ₩131,564 | -0.33% | 10.3만 |
|---|
| 2026.08.19 | ₩132,659 | ₩132,659 | ₩132,138 | ₩132,526 | -0.10% | 11.2만 |
|---|
| 2026.08.18 | ₩132,192 | ₩132,299 | ₩131,724 | ₩131,724 | -0.35% | 8.9만 |
|---|
| 2026.08.17 | ₩133,220 | ₩133,353 | ₩132,873 | ₩132,913 | -0.23% | 7만 |
|---|
| 2026.08.14 | ₩133,367 | ₩133,554 | ₩133,046 | ₩133,180 | -0.14% | 8.6만 |
|---|
| 2026.08.13 | ₩133,220 | ₩133,567 | ₩133,006 | ₩133,380 | +0.12% | 9.8만 |
|---|
| 2026.08.12 | ₩132,873 | ₩132,980 | ₩132,646 | ₩132,806 | -0.05% | 10.1만 |
|---|
| 2026.08.11 | ₩132,579 | ₩132,753 | ₩132,125 | ₩132,299 | -0.21% | 8.8만 |
|---|
| 2026.08.10 | ₩132,632 | ₩132,686 | ₩132,312 | ₩132,365 | -0.20% | 8.4만 |
|---|
| 2026.08.07 | ₩132,579 | ₩132,726 | ₩132,245 | ₩132,712 | +0.10% | 6.5만 |
|---|
| 2026.08.06 | ₩132,192 | ₩132,312 | ₩131,698 | ₩131,818 | -0.28% | 13만 |
|---|
| 2026.08.05 | ₩133,006 | ₩133,033 | ₩132,058 | ₩132,218 | -0.59% | 14.4만 |
|---|
| 2026.08.04 | ₩130,856 | ₩132,365 | ₩130,856 | ₩132,192 | +1.02% | 14.4만 |
|---|
| 2026.08.03 | ₩129,481 | ₩130,336 | ₩128,947 | ₩130,322 | +0.65% | 11.1만 |
|---|
| 2026.07.31 | ₩128,934 | ₩129,267 | ₩127,999 | ₩129,187 | +0.20% | 17.9만 |
|---|
| 2026.07.30 | ₩128,092 | ₩128,907 | ₩127,772 | ₩128,800 | +0.55% | 9만 |
|---|
| 2026.07.29 | ₩128,079 | ₩128,480 | ₩126,690 | ₩126,891 | -0.93% | 13만 |
|---|
| 2026.07.28 | ₩127,986 | ₩128,493 | ₩127,465 | ₩128,159 | +0.14% | 8.2만 |
|---|
| 2026.07.27 | ₩128,840 | ₩129,134 | ₩127,652 | ₩128,173 | -0.52% | 10만 |
|---|
| 2026.07.24 | ₩127,972 | ₩128,587 | ₩127,719 | ₩127,919 | -0.04% | 9.7만 |
|---|
| 2026.07.23 | ₩128,066 | ₩128,386 | ₩127,452 | ₩127,879 | -0.15% | 9.5만 |
|---|
| 2026.07.22 | ₩128,867 | ₩129,508 | ₩128,867 | ₩129,054 | +0.15% | 6.8만 |
|---|
| 2026.07.21 | ₩128,613 | ₩129,294 | ₩128,453 | ₩129,147 | +0.42% | 18.1만 |
|---|
| 2026.07.20 | ₩128,867 | ₩129,334 | ₩127,986 | ₩128,039 | -0.64% | 12만 |
|---|
| 2026.07.17 | ₩128,253 | ₩128,840 | ₩127,785 | ₩128,840 | +0.46% | 8.1만 |
|---|
| 2026.07.16 | ₩129,561 | ₩129,735 | ₩128,974 | ₩129,334 | -0.18% | 9.5만 |
|---|
| 2026.07.15 | ₩129,948 | ₩130,189 | ₩129,348 | ₩130,189 | +0.18% | 8.1만 |
|---|
| 2026.07.14 | ₩129,695 | ₩129,935 | ₩129,308 | ₩129,655 | -0.03% | 6.9만 |
|---|
| 2026.07.13 | ₩129,508 | ₩129,548 | ₩128,773 | ₩128,920 | -0.45% | 7.6만 |
|---|
| 2026.07.10 | ₩129,962 | ₩130,256 | ₩129,294 | ₩130,256 | +0.23% | 9.1만 |
|---|
| 2026.07.09 | ₩129,294 | ₩129,962 | ₩129,107 | ₩129,828 | +0.41% | 11.1만 |
|---|
| 2026.07.08 | ₩128,400 | ₩128,907 | ₩127,906 | ₩128,880 | +0.37% | 13.4만 |
|---|
| 2026.07.07 | ₩129,681 | ₩129,975 | ₩129,040 | ₩129,308 | -0.29% | 13.7만 |
|---|
| 2026.07.06 | ₩129,788 | ₩130,483 | ₩129,788 | ₩130,389 | +0.46% | 8.3만 |
|---|
| 2026.07.02 | ₩129,588 | ₩130,189 | ₩128,506 | ₩129,508 | -0.06% | 8.4만 |
|---|
| 2026.07.01 | ₩130,149 | ₩130,576 | ₩129,681 | ₩129,681 | -0.36% | 9.2만 |
|---|
| 2026.06.30 | ₩130,042 | ₩130,803 | ₩129,908 | ₩130,322 | +0.22% | 10.4만 |
|---|
| 2026.06.29 | ₩129,561 | ₩130,029 | ₩128,693 | ₩129,975 | +0.32% | 12.6만 |
|---|
| 2026.06.26 | ₩128,613 | ₩129,521 | ₩128,306 | ₩128,920 | +0.24% | 10.2만 |
|---|
| 2026.06.25 | ₩130,122 | ₩130,362 | ₩128,854 | ₩129,361 | -0.58% | 7.7만 |
|---|
| 2026.06.24 | ₩129,121 | ₩129,521 | ₩128,533 | ₩128,934 | -0.14% | 8.5만 |
|---|
| 2026.06.23 | ₩128,947 | ₩129,601 | ₩128,827 | ₩128,974 | +0.02% | 8.1만 |
|---|
| 2026.06.22 | ₩131,150 | ₩131,511 | ₩130,710 | ₩130,990 | -0.12% | 8.9만 |
|---|
| 2026.06.18 | ₩131,150 | ₩131,270 | ₩130,803 | ₩131,150 | 0.00% | 9.2만 |
|---|
| 2026.06.17 | ₩131,337 | ₩131,564 | ₩129,708 | ₩130,055 | -0.98% | 14.5만 |
|---|
| 2026.06.16 | ₩131,444 | ₩131,671 | ₩130,950 | ₩131,043 | -0.30% | 8.7만 |
|---|
| 2026.06.15 | ₩131,110 | ₩131,684 | ₩131,110 | ₩131,324 | +0.16% | 10.1만 |
|---|
| 2026.06.12 | ₩129,655 | ₩130,122 | ₩128,920 | ₩129,815 | +0.12% | 12.2만 |
|---|
| 2026.06.11 | ₩127,238 | ₩129,494 | ₩126,998 | ₩129,308 | +1.63% | 14.6만 |
|---|
| 2026.06.10 | ₩127,972 | ₩128,506 | ₩126,757 | ₩126,971 | -0.78% | 10.7만 |
|---|
| 2026.06.09 | ₩129,054 | ₩129,735 | ₩126,450 | ₩128,667 | -0.30% | 16.9만 |
|---|
| 2026.06.08 | ₩129,107 | ₩129,134 | ₩128,266 | ₩128,400 | -0.55% | 9만 |
|---|
| 2026.06.05 | ₩130,296 | ₩130,296 | ₩127,665 | ₩127,986 | -1.77% | 18.1만 |
|---|
| 2026.06.04 | ₩130,763 | ₩131,337 | ₩130,483 | ₩131,297 | +0.41% | 8.6만 |
|---|
| 2026.06.03 | ₩131,471 | ₩131,471 | ₩130,670 | ₩131,057 | -0.31% | 11.8만 |
|---|
| 2026.06.02 | ₩131,431 | ₩131,764 | ₩131,230 | ₩131,711 | +0.21% | 10.9만 |
|---|
| 2026.06.01 | ₩130,576 | ₩131,524 | ₩130,496 | ₩131,230 | +0.50% | 11.1만 |
|---|
| 2026.05.29 | ₩131,043 | ₩131,351 | ₩130,856 | ₩131,017 | -0.02% | 11.4만 |
|---|
| 2026.05.28 | ₩130,229 | ₩130,923 | ₩129,855 | ₩130,816 | +0.45% | 9.9만 |
|---|
| 2026.05.27 | ₩130,723 | ₩130,723 | ₩130,135 | ₩130,362 | -0.28% | 12.8만 |
|---|
| 2026.05.26 | ₩130,402 | ₩130,629 | ₩130,175 | ₩130,549 | +0.11% | 11.4만 |
|---|
| 2026.05.22 | ₩129,174 | ₩129,628 | ₩129,067 | ₩129,201 | +0.02% | 11.3만 |
|---|
| 2026.05.21 | ₩127,879 | ₩129,241 | ₩127,852 | ₩129,000 | +0.88% | 12.1만 |
|---|
| 2026.05.20 | ₩127,558 | ₩128,693 | ₩127,184 | ₩128,627 | +0.84% | 9.9만 |
|---|
| 2026.05.19 | ₩127,051 | ₩127,692 | ₩126,744 | ₩127,104 | +0.04% | 9.7만 |
|---|
| 2026.05.18 | ₩128,333 | ₩128,333 | ₩127,198 | ₩127,986 | -0.27% | 8.6만 |
|---|
| 2026.05.15 | ₩128,306 | ₩128,480 | ₩127,638 | ₩127,799 | -0.40% | 14만 |
|---|
| 2026.05.14 | ₩129,374 | ₩129,895 | ₩129,267 | ₩129,615 | +0.19% | 9.5만 |
|---|
| 2026.05.13 | ₩128,546 | ₩129,267 | ₩128,293 | ₩129,161 | +0.48% | 7만 |
|---|
| 2026.05.12 | ₩128,546 | ₩128,546 | ₩127,585 | ₩128,493 | -0.04% | 7.2만 |
|---|
| 2026.05.11 | ₩129,107 | ₩129,361 | ₩129,000 | ₩129,147 | +0.03% | 12.7만 |
|---|
| 2026.05.08 | ₩128,960 | ₩129,174 | ₩128,840 | ₩129,174 | +0.17% | 11.1만 |
|---|
| 2026.05.07 | ₩129,147 | ₩129,161 | ₩127,946 | ₩128,106 | -0.81% | 15.6만 |
|---|
| 2026.05.06 | ₩128,480 | ₩129,094 | ₩128,119 | ₩129,027 | +0.43% | 9.8만 |
|---|
| 2026.05.05 | ₩126,784 | ₩127,131 | ₩126,570 | ₩126,998 | +0.17% | 11.1만 |
|---|
| 2026.05.04 | ₩126,370 | ₩126,664 | ₩125,449 | ₩125,849 | -0.41% | 12.9만 |
|---|
| 2026.05.01 | ₩126,851 | ₩127,265 | ₩126,530 | ₩126,570 | -0.22% | 11.2만 |
|---|
| 2026.04.30 | ₩125,796 | ₩126,557 | ₩125,235 | ₩126,397 | +0.48% | 14.5만 |
|---|
| 2026.04.29 | ₩125,182 | ₩125,395 | ₩124,514 | ₩124,848 | -0.27% | 11.4만 |
|---|
| 2026.04.28 | ₩125,435 | ₩125,555 | ₩124,941 | ₩125,288 | -0.12% | 8.5만 |
|---|
| 2026.04.27 | ₩125,796 | ₩126,023 | ₩125,582 | ₩125,876 | +0.06% | 12.5만 |
|---|
| 2026.04.24 | ₩125,502 | ₩125,969 | ₩125,195 | ₩125,903 | +0.32% | 7.6만 |
|---|
| 2026.04.23 | ₩125,328 | ₩125,756 | ₩124,047 | ₩124,995 | -0.27% | 13.5만 |
|---|
| 2026.04.22 | ₩125,422 | ₩125,742 | ₩125,395 | ₩125,716 | +0.23% | 16.2만 |
|---|
| 2026.04.21 | ₩125,943 | ₩126,116 | ₩124,621 | ₩124,794 | -0.91% | 11.5만 |
|---|
| 2026.04.20 | ₩126,023 | ₩126,236 | ₩125,582 | ₩126,063 | +0.03% | 12.3만 |
|---|
| 2026.04.17 | ₩126,036 | ₩126,757 | ₩125,969 | ₩126,330 | +0.23% | 11.3만 |
|---|
| 2026.04.16 | ₩124,808 | ₩125,035 | ₩124,581 | ₩124,861 | +0.04% | 12.7만 |
|---|
| 2026.04.15 | ₩124,420 | ₩124,808 | ₩124,140 | ₩124,768 | +0.28% | 12.3만 |
|---|
| 2026.04.14 | ₩123,593 | ₩124,420 | ₩123,553 | ₩124,420 | +0.67% | 13.2만 |
|---|
| 2026.04.13 | ₩121,817 | ₩123,245 | ₩121,697 | ₩123,219 | +1.15% | 18.1만 |
|---|
| 2026.04.10 | ₩122,805 | ₩122,805 | ₩122,070 | ₩122,297 | -0.41% | 15.3만 |
|---|
| 2026.04.09 | ₩121,550 | ₩122,564 | ₩121,323 | ₩122,324 | +0.64% | 12.9만 |
|---|
| 2026.04.08 | ₩122,391 | ₩122,444 | ₩121,416 | ₩122,164 | -0.19% | 16.8만 |
|---|
| 2026.04.07 | ₩118,545 | ₩119,053 | ₩117,530 | ₩119,053 | +0.43% | 12.7만 |
|---|
| 2026.04.06 | ₩118,479 | ₩118,906 | ₩118,358 | ₩118,839 | +0.30% | 11.2만 |
|---|
| 2026.04.02 | ₩116,983 | ₩118,719 | ₩116,689 | ₩118,345 | +1.16% | 13.8만 |
|---|
| 2026.04.01 | ₩118,866 | ₩119,467 | ₩118,639 | ₩118,879 | +0.01% | 14.4만 |
|---|
| 2026.03.31 | ₩116,315 | ₩118,158 | ₩115,955 | ₩118,158 | +1.58% | 17.3만 |
|---|
| 2026.03.30 | ₩116,142 | ₩116,142 | ₩114,700 | ₩115,087 | -0.91% | 20.1만 |
|---|
| 2026.03.27 | ₩116,222 | ₩116,315 | ₩115,020 | ₩115,234 | -0.85% | 20.4만 |
|---|
| 2026.03.26 | ₩117,611 | ₩117,998 | ₩116,436 | ₩116,609 | -0.85% | 16.8만 |
|---|
| 2026.03.25 | ₩118,719 | ₩118,892 | ₩117,984 | ₩118,519 | -0.17% | 11.8만 |
|---|
| 2026.03.24 | ₩117,170 | ₩118,078 | ₩116,756 | ₩117,517 | +0.30% | 15.9만 |
|---|
| 2026.03.23 | ₩117,864 | ₩119,106 | ₩117,490 | ₩118,025 | +0.14% | 20만 |
|---|
| 2026.03.20 | ₩117,944 | ₩118,105 | ₩115,901 | ₩116,342 | -1.36% | 19.5만 |
|---|
| 2026.03.19 | ₩117,704 | ₩118,959 | ₩117,344 | ₩118,612 | +0.77% | 18만 |
|---|
| 2026.03.18 | ₩119,974 | ₩120,001 | ₩118,706 | ₩118,759 | -1.01% | 18만 |
|---|
| 2026.03.17 | ₩120,495 | ₩120,789 | ₩120,174 | ₩120,321 | -0.14% | 13.3만 |
|---|
| 2026.03.16 | ₩119,720 | ₩120,308 | ₩119,493 | ₩119,947 | +0.19% | 17.9만 |
|---|
| 2026.03.13 | ₩119,867 | ₩120,148 | ₩118,398 | ₩118,585 | -1.07% | 12.7만 |
|---|
| 2026.03.12 | ₩120,228 | ₩120,228 | ₩119,226 | ₩119,266 | -0.80% | 28.4만 |
|---|
| 2026.03.11 | ₩121,069 | ₩121,456 | ₩120,508 | ₩121,029 | -0.03% | 11.7만 |
|---|
| 2026.03.10 | ₩121,416 | ₩122,498 | ₩120,989 | ₩121,229 | -0.15% | 45.4만 |
|---|
| 2026.03.09 | ₩119,200 | ₩121,550 | ₩118,572 | ₩121,296 | +1.76% | 35.5만 |
|---|
| 2026.03.06 | ₩120,254 | ₩120,882 | ₩119,734 | ₩120,401 | +0.12% | 27만 |
|---|
| 2026.03.05 | ₩122,030 | ₩122,391 | ₩120,668 | ₩121,563 | -0.38% | 30.8만 |
|---|
| 2026.03.04 | ₩122,311 | ₩123,018 | ₩121,883 | ₩122,845 | +0.44% | 22.4만 |
|---|
| 2026.03.03 | ₩121,189 | ₩122,364 | ₩120,054 | ₩121,924 | +0.61% | 22만 |
|---|
| 2026.03.02 | ₩123,112 | ₩124,287 | ₩122,885 | ₩123,980 | +0.70% | 20.8만 |
|---|
| 2026.02.27 | ₩124,380 | ₩124,781 | ₩124,220 | ₩124,688 | +0.25% | 12.5만 |
|---|
| 2026.02.26 | ₩125,502 | ₩125,502 | ₩124,287 | ₩124,968 | -0.43% | 10.2만 |
|---|
| 2026.02.25 | ₩125,168 | ₩125,502 | ₩124,901 | ₩125,368 | +0.16% | 13.3만 |
|---|
| 2026.02.24 | ₩124,007 | ₩124,728 | ₩123,806 | ₩124,728 | +0.58% | 9.2만 |
|---|
| 2026.02.23 | ₩124,461 | ₩124,781 | ₩123,606 | ₩123,806 | -0.53% | 12만 |
|---|
| 2026.02.20 | ₩123,673 | ₩124,861 | ₩123,512 | ₩124,647 | +0.79% | 12.5만 |
|---|
| 2026.02.19 | ₩123,633 | ₩123,926 | ₩123,406 | ₩123,926 | +0.24% | 12.2만 |
|---|
| 2026.02.18 | ₩123,860 | ₩124,487 | ₩123,659 | ₩124,060 | +0.16% | 13.6만 |
|---|
| 2026.02.17 | ₩123,192 | ₩123,873 | ₩122,578 | ₩123,659 | +0.38% | 11만 |
|---|
| 2026.02.13 | ₩123,392 | ₩124,033 | ₩122,791 | ₩123,633 | +0.19% | 8.3만 |
|---|
| 2026.02.12 | ₩124,834 | ₩125,195 | ₩123,219 | ₩123,299 | -1.23% | 11.4만 |
|---|
| 2026.02.11 | ₩125,035 | ₩125,101 | ₩123,966 | ₩124,621 | -0.33% | 9.3만 |
|---|
| 2026.02.10 | ₩124,594 | ₩124,794 | ₩124,247 | ₩124,367 | -0.18% | 9.4만 |
|---|
| 2026.02.09 | ₩123,566 | ₩124,527 | ₩123,472 | ₩124,340 | +0.63% | 9.5만 |
|---|
| 2026.02.06 | ₩122,271 | ₩123,633 | ₩122,217 | ₩123,553 | +1.05% | 9.6만 |
|---|
| 2026.02.05 | ₩121,737 | ₩122,177 | ₩121,229 | ₩121,309 | -0.35% | 14만 |
|---|
| 2026.02.04 | ₩123,179 | ₩123,285 | ₩121,964 | ₩122,564 | -0.50% | 6.6만 |
|---|
| 2026.02.03 | ₩123,392 | ₩123,499 | ₩122,004 | ₩122,872 | -0.42% | 11.7만 |
|---|
| 2026.02.02 | ₩122,431 | ₩123,326 | ₩122,431 | ₩123,232 | +0.65% | 10.5만 |
|---|
| 2026.01.30 | ₩122,992 | ₩123,285 | ₩122,231 | ₩122,671 | -0.26% | 8.6만 |
|---|
| 2026.01.29 | ₩123,926 | ₩123,926 | ₩122,177 | ₩123,432 | -0.40% | 9.6만 |
|---|
| 2026.01.28 | ₩123,753 | ₩123,753 | ₩123,112 | ₩123,392 | -0.29% | 8.9만 |
|---|
| 2026.01.27 | ₩123,139 | ₩123,713 | ₩123,139 | ₩123,539 | +0.33% | 9.8만 |
|---|
| 2026.01.26 | ₩122,671 | ₩123,032 | ₩122,604 | ₩122,898 | +0.19% | 13.5만 |
|---|
| 2026.01.23 | ₩121,937 | ₩122,431 | ₩121,843 | ₩122,404 | +0.38% | 9.9만 |
|---|
| 2026.01.22 | ₩122,030 | ₩122,471 | ₩121,803 | ₩122,030 | 0.00% | 10.2만 |
|---|
| 2026.01.21 | ₩120,775 | ₩122,030 | ₩120,575 | ₩121,643 | +0.72% | 22.3만 |
|---|
| 2026.01.20 | ₩120,829 | ₩121,309 | ₩120,281 | ₩120,495 | -0.28% | 22.3만 |
|---|
| 2026.01.16 | ₩122,498 | ₩122,498 | ₩121,910 | ₩122,217 | -0.23% | 14.7만 |
|---|
| 2026.01.15 | ₩122,444 | ₩122,645 | ₩122,097 | ₩122,271 | -0.14% | 13.4만 |
|---|
| 2026.01.14 | ₩122,044 | ₩122,044 | ₩121,403 | ₩121,883 | -0.13% | 12.5만 |
|---|
| 2026.01.13 | ₩122,431 | ₩122,444 | ₩121,803 | ₩122,124 | -0.25% | 12만 |
|---|
| 2026.01.12 | ₩121,723 | ₩122,444 | ₩121,723 | ₩122,324 | +0.49% | 15.1만 |
|---|
| 2026.01.09 | ₩121,349 | ₩122,137 | ₩121,349 | ₩122,057 | +0.58% | 10.3만 |
|---|
| 2026.01.08 | ₩121,082 | ₩121,389 | ₩120,949 | ₩121,309 | +0.19% | 10.1만 |
|---|
| 2026.01.07 | ₩121,496 | ₩121,763 | ₩121,176 | ₩121,256 | -0.20% | 8.1만 |
|---|
| 2026.01.06 | ₩120,989 | ₩121,723 | ₩120,989 | ₩121,496 | +0.42% | 11.9만 |
|---|
| 2026.01.05 | ₩120,521 | ₩121,216 | ₩120,521 | ₩120,975 | +0.38% | 15.7만 |
|---|
| 2026.01.02 | ₩120,428 | ₩120,441 | ₩119,640 | ₩120,241 | -0.16% | 13.4만 |
|---|
| 2025.12.31 | ₩120,054 | ₩120,094 | ₩119,413 | ₩119,587 | -0.39% | 10.9만 |
|---|
| 2025.12.30 | ₩120,188 | ₩120,495 | ₩120,188 | ₩120,254 | +0.06% | 11.1만 |
|---|
| 2025.12.29 | ₩120,174 | ₩120,415 | ₩120,014 | ₩120,388 | +0.18% | 23.8만 |
|---|
| 2025.12.26 | ₩120,495 | ₩120,668 | ₩120,388 | ₩120,441 | -0.04% | 12.6만 |
|---|
| 2025.12.24 | ₩120,254 | ₩120,535 | ₩120,121 | ₩120,495 | +0.20% | 7.2만 |
|---|
| 2025.12.23 | ₩119,760 | ₩120,214 | ₩119,707 | ₩120,201 | +0.37% | 11.4만 |
|---|
| 2025.12.22 | ₩120,588 | ₩120,922 | ₩120,508 | ₩120,882 | +0.24% | 16.8만 |
|---|
| 2025.12.19 | ₩119,881 | ₩120,468 | ₩119,881 | ₩120,321 | +0.37% | 12.2만 |
|---|
| 2025.12.18 | ₩119,707 | ₩120,054 | ₩119,320 | ₩119,573 | -0.11% | 11.6만 |
|---|
| 2025.12.17 | ₩119,600 | ₩119,881 | ₩118,692 | ₩118,786 | -0.68% | 9.4만 |
|---|
| 2025.12.16 | ₩119,867 | ₩120,027 | ₩119,240 | ₩119,774 | -0.08% | 8.4만 |
|---|
| 2025.12.15 | ₩120,548 | ₩120,642 | ₩119,814 | ₩119,961 | -0.49% | 12.3만 |
|---|
| 2025.12.12 | ₩120,949 | ₩121,042 | ₩119,560 | ₩119,987 | -0.79% | 8.9만 |
|---|
| 2025.12.11 | ₩120,441 | ₩121,149 | ₩120,228 | ₩120,909 | +0.39% | 13만 |
|---|
| 2025.12.10 | ₩119,907 | ₩120,842 | ₩119,640 | ₩120,481 | +0.48% | 9.2만 |
|---|
| 2025.12.09 | ₩119,827 | ₩120,161 | ₩119,694 | ₩119,800 | -0.02% | 8.7만 |
|---|
| 2025.12.08 | ₩120,214 | ₩120,241 | ₩119,507 | ₩119,720 | -0.41% | 11.2만 |
|---|
| 2025.12.05 | ₩120,214 | ₩120,642 | ₩119,921 | ₩120,214 | 0.00% | 13만 |
|---|
| 2025.12.04 | ₩119,934 | ₩120,067 | ₩119,707 | ₩119,907 | -0.02% | 7.6만 |
|---|
| 2025.12.03 | ₩119,533 | ₩120,041 | ₩119,213 | ₩119,961 | +0.36% | 27.2만 |
|---|
| 2025.12.02 | ₩119,587 | ₩119,720 | ₩119,053 | ₩119,613 | +0.02% | 8.7만 |
|---|
| 2025.12.01 | ₩118,892 | ₩119,720 | ₩118,892 | ₩119,213 | +0.27% | 10.1만 |
|---|
| 2025.11.28 | ₩119,613 | ₩119,840 | ₩119,373 | ₩119,840 | +0.19% | 3.6만 |
|---|
| 2025.11.26 | ₩119,053 | ₩119,613 | ₩118,692 | ₩119,373 | +0.27% | 38.7만 |
|---|
| 2025.11.25 | ₩117,784 | ₩118,746 | ₩117,263 | ₩118,625 | +0.71% | 8.3만 |
|---|
| 2025.11.24 | ₩116,876 | ₩117,824 | ₩116,729 | ₩117,450 | +0.49% | 7.8만 |
|---|
| 2025.11.21 | ₩116,008 | ₩117,157 | ₩115,314 | ₩116,315 | +0.26% | 9.6만 |
|---|
| 2025.11.20 | ₩117,944 | ₩118,332 | ₩115,501 | ₩115,568 | -2.02% | 13.4만 |
|---|
| 2025.11.19 | ₩116,422 | ₩117,450 | ₩116,355 | ₩116,769 | +0.30% | 7.8만 |
|---|
| 2025.11.18 | ₩117,010 | ₩117,170 | ₩116,035 | ₩116,689 | -0.27% | 9.7만 |
|---|
| 2025.11.17 | ₩118,171 | ₩118,572 | ₩116,983 | ₩117,357 | -0.69% | 12.8만 |
|---|
| 2025.11.14 | ₩117,878 | ₩119,013 | ₩117,637 | ₩118,585 | +0.60% | 7.7만 |
|---|
| 2025.11.13 | ₩119,613 | ₩119,961 | ₩118,465 | ₩118,505 | -0.93% | 8.3만 |
|---|
| 2025.11.12 | ₩120,174 | ₩120,268 | ₩119,747 | ₩120,134 | -0.03% | 9.2만 |
|---|
| 2025.11.11 | ₩119,333 | ₩120,014 | ₩119,280 | ₩119,814 | +0.40% | 6.5만 |
|---|
| 2025.11.10 | ₩118,906 | ₩119,640 | ₩118,599 | ₩119,560 | +0.55% | 8.7만 |
|---|
| 2025.11.07 | ₩117,504 | ₩118,158 | ₩116,890 | ₩118,038 | +0.45% | 9만 |
|---|
| 2025.11.06 | ₩118,772 | ₩118,932 | ₩117,864 | ₩118,038 | -0.62% | 5.9만 |
|---|
| 2025.11.05 | ₩118,305 | ₩119,146 | ₩118,198 | ₩118,799 | +0.42% | 7.8만 |
|---|
| 2025.11.04 | ₩118,826 | ₩118,892 | ₩118,171 | ₩118,358 | -0.39% | 7.5만 |
|---|
| 2025.11.03 | ₩119,747 | ₩119,774 | ₩118,986 | ₩119,467 | -0.23% | 6.9만 |
|---|
| 2025.10.31 | ₩119,720 | ₩119,787 | ₩118,892 | ₩119,373 | -0.29% | 7.4만 |
|---|
| 2025.10.30 | ₩119,573 | ₩119,921 | ₩119,226 | ₩119,266 | -0.26% | 7.8만 |
|---|
| 2025.10.29 | ₩120,588 | ₩120,642 | ₩119,680 | ₩119,961 | -0.52% | 7.5만 |
|---|
| 2025.10.28 | ₩120,361 | ₩120,628 | ₩119,974 | ₩120,335 | -0.02% | 5.7만 |
|---|
| 2025.10.27 | ₩119,921 | ₩120,321 | ₩119,734 | ₩120,228 | +0.26% | 6.6만 |
|---|
| 2025.10.24 | ₩119,013 | ₩119,573 | ₩118,999 | ₩119,173 | +0.13% | 8.2만 |
|---|
| 2025.10.23 | ₩117,998 | ₩118,799 | ₩117,998 | ₩118,706 | +0.60% | 7.9만 |
|---|
| 2025.10.22 | ₩118,545 | ₩118,692 | ₩117,370 | ₩117,904 | -0.54% | 6.7만 |
|---|
| 2025.10.21 | ₩118,625 | ₩118,732 | ₩118,211 | ₩118,252 | -0.32% | 11.7만 |
|---|
| 2025.10.20 | ₩117,944 | ₩118,812 | ₩117,944 | ₩118,746 | +0.68% | 8.1만 |
|---|
| 2025.10.17 | ₩116,903 | ₩117,918 | ₩116,903 | ₩117,530 | +0.54% | 9.2만 |
|---|
| 2025.10.16 | ₩117,784 | ₩118,225 | ₩116,916 | ₩117,237 | -0.46% | 9.6만 |
|---|
| 2025.10.15 | ₩117,544 | ₩118,211 | ₩116,890 | ₩117,584 | +0.03% | 8.5만 |
|---|
| 2025.10.14 | ₩116,168 | ₩117,544 | ₩115,915 | ₩116,970 | +0.69% | 9.9만 |
|---|
| 2025.10.13 | ₩116,769 | ₩117,223 | ₩116,502 | ₩117,063 | +0.25% | 13.8만 |
|---|
| 2025.10.10 | ₩118,065 | ₩118,238 | ₩115,514 | ₩115,514 | -2.16% | 15.5만 |
|---|