시장 데이터를 불러오는 중
전체 종목
iShares Core 30/70 Conservative Allocation ETF 과거 주가
iShares Core 30/70 Conservative Allocation ETF · AOK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Core 30/70 Conservative Allocation ETF · AOK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,021 | ₩54,222 | ₩54,021 | ₩54,182 | +0.30% | 26.8만 |
| 2026.10.08 | ₩53,847 | ₩54,088 | ₩53,847 | ₩54,075 | +0.42% | 25.1만 |
| 2026.10.07 | ₩53,794 | ₩54,115 | ₩53,794 | ₩54,075 | +0.52% | 28.5만 |
| 2026.10.06 | ₩54,008 | ₩54,289 | ₩54,008 | ₩54,182 | +0.32% | 33.2만 |
| 2026.10.05 | ₩53,941 | ₩54,088 | ₩53,927 | ₩54,034 | +0.17% | 33만 |
| 2026.10.02 | ₩54,008 | ₩54,182 | ₩53,901 | ₩53,968 | -0.07% | 24.2만 |
| 2026.10.01 | ₩53,794 | ₩54,088 | ₩53,727 | ₩54,048 | +0.47% | 36.3만 |
| 2026.09.30 | ₩54,195 | ₩54,195 | ₩53,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,981 |
| -0.40% |
| 29.3만 |
| 2026.09.29 | ₩54,168 | ₩54,168 | ₩53,927 | ₩54,101 | -0.12% | 34만 |
|---|
| 2026.09.28 | ₩54,275 | ₩54,275 | ₩54,048 | ₩54,155 | -0.22% | 45.4만 |
|---|
| 2026.09.25 | ₩54,235 | ₩54,463 | ₩54,208 | ₩54,463 | +0.42% | 19.5만 |
|---|
| 2026.09.24 | ₩54,356 | ₩54,423 | ₩54,208 | ₩54,275 | -0.15% | 52만 |
|---|
| 2026.09.23 | ₩54,838 | ₩54,838 | ₩54,382 | ₩54,463 | -0.68% | 20.5만 |
|---|
| 2026.09.22 | ₩54,998 | ₩54,998 | ₩54,864 | ₩54,985 | -0.02% | 17.5만 |
|---|
| 2026.09.21 | ₩54,690 | ₩54,945 | ₩54,690 | ₩54,904 | +0.39% | 27만 |
|---|
| 2026.09.18 | ₩54,556 | ₩54,583 | ₩54,490 | ₩54,570 | +0.02% | 17.8만 |
|---|
| 2026.09.17 | ₩54,664 | ₩54,730 | ₩54,637 | ₩54,717 | +0.10% | 17만 |
|---|
| 2026.09.16 | ₩54,556 | ₩54,677 | ₩54,235 | ₩54,369 | -0.34% | 22.7만 |
|---|
| 2026.09.15 | ₩54,396 | ₩54,436 | ₩54,342 | ₩54,436 | +0.07% | 53.2만 |
|---|
| 2026.09.14 | ₩54,369 | ₩54,664 | ₩54,369 | ₩54,503 | +0.25% | 11.3만 |
|---|
| 2026.09.11 | ₩54,824 | ₩54,824 | ₩54,664 | ₩54,677 | -0.27% | 23.8만 |
|---|
| 2026.09.10 | ₩54,717 | ₩54,717 | ₩54,516 | ₩54,543 | -0.32% | 12.4만 |
|---|
| 2026.09.09 | ₩55,132 | ₩55,132 | ₩54,878 | ₩54,931 | -0.36% | 13만 |
|---|
| 2026.09.08 | ₩55,252 | ₩55,252 | ₩55,105 | ₩55,186 | -0.12% | 7.5만 |
|---|
| 2026.09.04 | ₩55,266 | ₩55,293 | ₩55,199 | ₩55,239 | -0.05% | 20.9만 |
|---|
| 2026.09.03 | ₩55,199 | ₩55,319 | ₩55,132 | ₩55,319 | +0.22% | 9.4만 |
|---|
| 2026.09.02 | ₩54,838 | ₩54,998 | ₩54,838 | ₩54,998 | +0.29% | 20.6만 |
|---|
| 2026.09.01 | ₩55,132 | ₩55,186 | ₩54,945 | ₩54,985 | -0.27% | 11.6만 |
|---|
| 2026.08.31 | ₩55,293 | ₩55,426 | ₩55,159 | ₩55,226 | -0.12% | 10.3만 |
|---|
| 2026.08.28 | ₩55,574 | ₩55,574 | ₩55,293 | ₩55,319 | -0.46% | 11.7만 |
|---|
| 2026.08.27 | ₩55,520 | ₩55,534 | ₩55,440 | ₩55,507 | -0.02% | 6.3만 |
|---|
| 2026.08.26 | ₩55,493 | ₩55,493 | ₩55,386 | ₩55,453 | -0.07% | 9.1만 |
|---|
| 2026.08.25 | ₩55,467 | ₩55,534 | ₩55,360 | ₩55,534 | +0.12% | 9.5만 |
|---|
| 2026.08.24 | ₩55,252 | ₩55,306 | ₩55,226 | ₩55,279 | +0.05% | 17만 |
|---|
| 2026.08.21 | ₩55,373 | ₩55,373 | ₩55,239 | ₩55,279 | -0.17% | 9.2만 |
|---|
| 2026.08.20 | ₩55,319 | ₩55,346 | ₩55,212 | ₩55,226 | -0.17% | 7.6만 |
|---|
| 2026.08.19 | ₩55,467 | ₩55,467 | ₩55,346 | ₩55,426 | -0.07% | 6.8만 |
|---|
| 2026.08.18 | ₩55,306 | ₩55,306 | ₩55,172 | ₩55,212 | -0.17% | 6.4만 |
|---|
| 2026.08.17 | ₩55,520 | ₩55,520 | ₩55,319 | ₩55,319 | -0.36% | 8.1만 |
|---|
| 2026.08.14 | ₩55,614 | ₩55,614 | ₩55,453 | ₩55,493 | -0.22% | 7.3만 |
|---|
| 2026.08.13 | ₩55,520 | ₩55,667 | ₩55,520 | ₩55,600 | +0.14% | 12.8만 |
|---|
| 2026.08.12 | ₩55,467 | ₩55,467 | ₩55,386 | ₩55,413 | -0.10% | 10.4만 |
|---|
| 2026.08.11 | ₩55,373 | ₩55,400 | ₩55,279 | ₩55,319 | -0.10% | 8만 |
|---|
| 2026.08.10 | ₩55,467 | ₩55,467 | ₩55,266 | ₩55,266 | -0.36% | 13만 |
|---|
| 2026.08.07 | ₩55,440 | ₩55,480 | ₩55,373 | ₩55,453 | +0.02% | 9.5만 |
|---|
| 2026.08.06 | ₩55,413 | ₩55,413 | ₩55,212 | ₩55,252 | -0.29% | 9.1만 |
|---|
| 2026.08.05 | ₩55,440 | ₩55,587 | ₩55,346 | ₩55,360 | -0.14% | 11.7만 |
|---|
| 2026.08.04 | ₩55,052 | ₩55,400 | ₩55,052 | ₩55,360 | +0.56% | 11.4만 |
|---|
| 2026.08.03 | ₩54,878 | ₩55,052 | ₩54,878 | ₩55,052 | +0.32% | 19.3만 |
|---|
| 2026.07.31 | ₩54,690 | ₩54,811 | ₩54,570 | ₩54,771 | +0.15% | 7.3만 |
|---|
| 2026.07.30 | ₩54,690 | ₩54,824 | ₩54,623 | ₩54,797 | +0.20% | 33.9만 |
|---|
| 2026.07.29 | ₩54,677 | ₩54,811 | ₩54,423 | ₩54,436 | -0.44% | 13.9만 |
|---|
| 2026.07.28 | ₩54,677 | ₩54,838 | ₩54,610 | ₩54,771 | +0.17% | 8.3만 |
|---|
| 2026.07.27 | ₩54,717 | ₩54,838 | ₩54,597 | ₩54,690 | -0.05% | 7.3만 |
|---|
| 2026.07.24 | ₩54,530 | ₩54,744 | ₩54,530 | ₩54,570 | +0.07% | 15만 |
|---|
| 2026.07.23 | ₩54,597 | ₩54,623 | ₩54,476 | ₩54,543 | -0.10% | 6.7만 |
|---|
| 2026.07.22 | ₩54,931 | ₩54,931 | ₩54,824 | ₩54,824 | -0.19% | 11.5만 |
|---|
| 2026.07.21 | ₩54,945 | ₩54,945 | ₩54,771 | ₩54,904 | -0.07% | 20.1만 |
|---|
| 2026.07.20 | ₩54,931 | ₩54,971 | ₩54,744 | ₩54,771 | -0.29% | 51.3만 |
|---|
| 2026.07.17 | ₩54,784 | ₩54,985 | ₩54,784 | ₩54,931 | +0.27% | 12.5만 |
|---|
| 2026.07.16 | ₩55,092 | ₩55,092 | ₩54,971 | ₩55,065 | -0.05% | 9.3만 |
|---|
| 2026.07.15 | ₩55,186 | ₩55,212 | ₩55,052 | ₩55,159 | -0.05% | 7만 |
|---|
| 2026.07.14 | ₩54,918 | ₩55,132 | ₩54,918 | ₩55,038 | +0.22% | 13.6만 |
|---|
| 2026.07.13 | ₩54,918 | ₩55,038 | ₩54,824 | ₩54,824 | -0.17% | 18.9만 |
|---|
| 2026.07.10 | ₩55,038 | ₩55,172 | ₩54,998 | ₩55,132 | +0.17% | 12.9만 |
|---|
| 2026.07.09 | ₩55,025 | ₩55,186 | ₩54,971 | ₩55,132 | +0.19% | 9.7만 |
|---|
| 2026.07.08 | ₩54,931 | ₩54,945 | ₩54,704 | ₩54,931 | 0.00% | 8.8만 |
|---|
| 2026.07.07 | ₩55,186 | ₩55,239 | ₩55,012 | ₩55,038 | -0.27% | 8.3만 |
|---|
| 2026.07.06 | ₩55,373 | ₩55,386 | ₩55,145 | ₩55,373 | 0.00% | 10.7만 |
|---|
| 2026.07.02 | ₩55,145 | ₩55,319 | ₩55,025 | ₩55,279 | +0.24% | 8.7만 |
|---|
| 2026.07.01 | ₩55,493 | ₩55,520 | ₩55,293 | ₩55,373 | -0.22% | 12.3만 |
|---|
| 2026.06.30 | ₩55,587 | ₩55,600 | ₩55,493 | ₩55,520 | -0.12% | 9.1만 |
|---|
| 2026.06.29 | ₩55,520 | ₩55,547 | ₩55,306 | ₩55,520 | 0.00% | 21.5만 |
|---|
| 2026.06.26 | ₩55,346 | ₩55,453 | ₩55,212 | ₩55,306 | -0.07% | 17.8만 |
|---|
| 2026.06.25 | ₩55,426 | ₩55,520 | ₩55,346 | ₩55,360 | -0.12% | 10.1만 |
|---|
| 2026.06.24 | ₩55,293 | ₩55,413 | ₩55,239 | ₩55,279 | -0.02% | 8.4만 |
|---|
| 2026.06.23 | ₩55,038 | ₩55,319 | ₩55,038 | ₩55,159 | +0.22% | 12.6만 |
|---|
| 2026.06.22 | ₩55,587 | ₩55,587 | ₩55,426 | ₩55,480 | -0.19% | 9.5만 |
|---|
| 2026.06.18 | ₩55,627 | ₩55,654 | ₩55,547 | ₩55,600 | -0.05% | 10.1만 |
|---|
| 2026.06.17 | ₩55,627 | ₩55,708 | ₩55,266 | ₩55,266 | -0.65% | 80.8만 |
|---|
| 2026.06.16 | ₩55,547 | ₩55,681 | ₩55,547 | ₩55,587 | +0.07% | 6.8만 |
|---|
| 2026.06.15 | ₩55,721 | ₩55,721 | ₩55,587 | ₩55,600 | -0.22% | 13.4만 |
|---|
| 2026.06.12 | ₩55,092 | ₩55,373 | ₩55,092 | ₩55,306 | +0.39% | 13.1만 |
|---|
| 2026.06.11 | ₩54,664 | ₩55,279 | ₩54,664 | ₩55,239 | +1.05% | 38.2만 |
|---|
| 2026.06.10 | ₩54,931 | ₩54,985 | ₩54,637 | ₩54,637 | -0.54% | 19.6만 |
|---|
| 2026.06.09 | ₩55,159 | ₩55,159 | ₩54,570 | ₩54,958 | -0.36% | 33.9만 |
|---|
| 2026.06.08 | ₩55,199 | ₩55,199 | ₩54,878 | ₩54,891 | -0.56% | 9.4만 |
|---|
| 2026.06.05 | ₩55,319 | ₩55,319 | ₩54,797 | ₩54,851 | -0.85% | 17.3만 |
|---|
| 2026.06.04 | ₩55,507 | ₩55,520 | ₩55,373 | ₩55,467 | -0.07% | 11.9만 |
|---|
| 2026.06.03 | ₩55,360 | ₩55,467 | ₩55,333 | ₩55,386 | +0.05% | 10.7만 |
|---|
| 2026.06.02 | ₩55,614 | ₩55,627 | ₩55,534 | ₩55,614 | 0.00% | 8.8만 |
|---|
| 2026.06.01 | ₩55,560 | ₩55,667 | ₩55,413 | ₩55,627 | +0.12% | 33.5만 |
|---|
| 2026.05.29 | ₩55,694 | ₩55,694 | ₩55,587 | ₩55,587 | -0.19% | 38.7만 |
|---|
| 2026.05.28 | ₩55,252 | ₩55,574 | ₩55,252 | ₩55,534 | +0.51% | 70.7만 |
|---|
| 2026.05.27 | ₩55,534 | ₩55,534 | ₩55,346 | ₩55,373 | -0.29% | 11.5만 |
|---|
| 2026.05.26 | ₩55,293 | ₩55,440 | ₩55,293 | ₩55,413 | +0.22% | 59.9만 |
|---|
| 2026.05.22 | ₩55,199 | ₩55,199 | ₩55,012 | ₩55,092 | -0.19% | 18만 |
|---|
| 2026.05.21 | ₩54,838 | ₩55,065 | ₩54,690 | ₩55,025 | +0.34% | 23.2만 |
|---|
| 2026.05.20 | ₩54,449 | ₩55,012 | ₩54,449 | ₩54,931 | +0.88% | 26.6만 |
|---|
| 2026.05.19 | ₩54,570 | ₩54,623 | ₩54,396 | ₩54,503 | -0.12% | 11.9만 |
|---|
| 2026.05.18 | ₩54,811 | ₩54,864 | ₩54,570 | ₩54,730 | -0.15% | 14.1만 |
|---|
| 2026.05.15 | ₩54,931 | ₩54,931 | ₩54,704 | ₩54,717 | -0.39% | 19.1만 |
|---|
| 2026.05.14 | ₩55,212 | ₩55,319 | ₩55,199 | ₩55,212 | 0.00% | 29.2만 |
|---|
| 2026.05.13 | ₩55,078 | ₩55,159 | ₩54,998 | ₩55,145 | +0.12% | 7.5만 |
|---|
| 2026.05.12 | ₩55,105 | ₩55,105 | ₩54,891 | ₩55,025 | -0.15% | 12.7만 |
|---|
| 2026.05.11 | ₩55,306 | ₩55,306 | ₩55,212 | ₩55,239 | -0.12% | 15.9만 |
|---|
| 2026.05.08 | ₩55,145 | ₩55,360 | ₩55,145 | ₩55,333 | +0.34% | 14.4만 |
|---|
| 2026.05.07 | ₩55,440 | ₩55,440 | ₩55,012 | ₩55,078 | -0.65% | 11.9만 |
|---|
| 2026.05.06 | ₩55,038 | ₩55,306 | ₩55,038 | ₩55,293 | +0.46% | 13.3만 |
|---|
| 2026.05.05 | ₩54,690 | ₩54,838 | ₩54,690 | ₩54,811 | +0.22% | 9.8만 |
|---|
| 2026.05.04 | ₩54,744 | ₩54,771 | ₩54,463 | ₩54,583 | -0.29% | 14.1만 |
|---|
| 2026.05.01 | ₩55,012 | ₩55,078 | ₩54,864 | ₩54,864 | -0.27% | 70.1만 |
|---|
| 2026.04.30 | ₩54,650 | ₩54,878 | ₩54,610 | ₩54,838 | +0.34% | 20.9만 |
|---|
| 2026.04.29 | ₩54,530 | ₩54,597 | ₩54,409 | ₩54,516 | -0.02% | 13.6만 |
|---|
| 2026.04.28 | ₩54,771 | ₩54,771 | ₩54,597 | ₩54,664 | -0.20% | 6.9만 |
|---|
| 2026.04.27 | ₩54,864 | ₩54,878 | ₩54,771 | ₩54,824 | -0.07% | 7.3만 |
|---|
| 2026.04.24 | ₩54,824 | ₩54,904 | ₩54,690 | ₩54,891 | +0.12% | 17.5만 |
|---|
| 2026.04.23 | ₩54,864 | ₩54,878 | ₩54,476 | ₩54,650 | -0.39% | 14.8만 |
|---|
| 2026.04.22 | ₩54,878 | ₩54,891 | ₩54,797 | ₩54,851 | -0.05% | 6.5만 |
|---|
| 2026.04.21 | ₩54,931 | ₩54,958 | ₩54,623 | ₩54,664 | -0.49% | 10.1만 |
|---|
| 2026.04.20 | ₩54,838 | ₩54,971 | ₩54,838 | ₩54,931 | +0.17% | 11.5만 |
|---|
| 2026.04.17 | ₩54,985 | ₩55,145 | ₩54,945 | ₩55,052 | +0.12% | 32.4만 |
|---|
| 2026.04.16 | ₩54,637 | ₩54,757 | ₩54,610 | ₩54,650 | +0.02% | 5.7만 |
|---|
| 2026.04.15 | ₩54,704 | ₩54,704 | ₩54,583 | ₩54,677 | -0.05% | 4.9만 |
|---|
| 2026.04.14 | ₩54,570 | ₩54,677 | ₩54,436 | ₩54,664 | +0.17% | 15.3만 |
|---|
| 2026.04.13 | ₩54,048 | ₩54,382 | ₩54,048 | ₩54,382 | +0.62% | 65.1만 |
|---|
| 2026.04.10 | ₩54,329 | ₩54,329 | ₩54,115 | ₩54,168 | -0.30% | 24.9만 |
|---|
| 2026.04.09 | ₩54,142 | ₩54,302 | ₩53,968 | ₩54,208 | +0.12% | 11.5만 |
|---|
| 2026.04.08 | ₩54,208 | ₩54,382 | ₩54,061 | ₩54,142 | -0.12% | 14.4만 |
|---|
| 2026.04.07 | ₩53,472 | ₩53,526 | ₩53,218 | ₩53,526 | +0.10% | 11.8만 |
|---|
| 2026.04.06 | ₩53,285 | ₩53,499 | ₩53,285 | ₩53,472 | +0.35% | 14.5만 |
|---|
| 2026.04.02 | ₩53,124 | ₩53,472 | ₩53,057 | ₩53,405 | +0.53% | 17.6만 |
|---|
| 2026.04.01 | ₩53,579 | ₩53,713 | ₩53,499 | ₩53,553 | -0.05% | 25.5만 |
|---|
| 2026.03.31 | ₩53,084 | ₩53,446 | ₩53,031 | ₩53,392 | +0.58% | 26.5만 |
|---|
| 2026.03.30 | ₩52,937 | ₩52,990 | ₩52,723 | ₩52,790 | -0.28% | 18.5만 |
|---|
| 2026.03.27 | ₩52,870 | ₩52,883 | ₩52,629 | ₩52,669 | -0.38% | 28.9만 |
|---|
| 2026.03.26 | ₩53,245 | ₩53,285 | ₩52,883 | ₩52,910 | -0.63% | 8.6만 |
|---|
| 2026.03.25 | ₩53,499 | ₩53,539 | ₩53,325 | ₩53,446 | -0.10% | 15.8만 |
|---|
| 2026.03.24 | ₩53,071 | ₩53,285 | ₩52,977 | ₩53,111 | +0.08% | 10.4만 |
|---|
| 2026.03.23 | ₩53,178 | ₩53,566 | ₩53,178 | ₩53,312 | +0.25% | 17.3만 |
|---|
| 2026.03.20 | ₩53,392 | ₩53,392 | ₩52,843 | ₩52,897 | -0.93% | 25.2만 |
|---|
| 2026.03.19 | ₩53,298 | ₩53,646 | ₩53,258 | ₩53,553 | +0.48% | 31.5만 |
|---|
| 2026.03.18 | ₩53,860 | ₩53,860 | ₩53,512 | ₩53,512 | -0.65% | 15.7만 |
|---|
| 2026.03.17 | ₩53,968 | ₩54,008 | ₩53,901 | ₩53,927 | -0.07% | 10.2만 |
|---|
| 2026.03.16 | ₩53,673 | ₩53,860 | ₩53,673 | ₩53,780 | +0.20% | 14.5만 |
|---|
| 2026.03.13 | ₩53,794 | ₩53,820 | ₩53,419 | ₩53,432 | -0.67% | 27.1만 |
|---|
| 2026.03.12 | ₩53,767 | ₩53,927 | ₩53,593 | ₩53,593 | -0.32% | 82.4만 |
|---|
| 2026.03.11 | ₩54,182 | ₩54,182 | ₩53,954 | ₩54,061 | -0.22% | 15.5만 |
|---|
| 2026.03.10 | ₩54,316 | ₩54,503 | ₩54,195 | ₩54,208 | -0.20% | 20.1만 |
|---|
| 2026.03.09 | ₩53,847 | ₩54,342 | ₩53,686 | ₩54,275 | +0.80% | 23.1만 |
|---|
| 2026.03.06 | ₩53,981 | ₩54,208 | ₩53,874 | ₩54,088 | +0.20% | 37.3만 |
|---|
| 2026.03.05 | ₩54,369 | ₩54,449 | ₩54,142 | ₩54,316 | -0.10% | 32.7만 |
|---|
| 2026.03.04 | ₩54,650 | ₩54,664 | ₩54,463 | ₩54,623 | -0.05% | 11.4만 |
|---|
| 2026.03.03 | ₩54,302 | ₩54,570 | ₩54,115 | ₩54,503 | +0.37% | 17만 |
|---|
| 2026.03.02 | ₩54,918 | ₩55,012 | ₩54,851 | ₩54,945 | +0.05% | 13.1만 |
|---|
| 2026.02.27 | ₩55,132 | ₩55,239 | ₩55,132 | ₩55,226 | +0.17% | 15만 |
|---|
| 2026.02.26 | ₩55,319 | ₩55,386 | ₩55,065 | ₩55,226 | -0.17% | 14.8만 |
|---|
| 2026.02.25 | ₩55,159 | ₩55,252 | ₩55,145 | ₩55,252 | +0.17% | 10.2만 |
|---|
| 2026.02.24 | ₩54,971 | ₩55,119 | ₩54,931 | ₩55,119 | +0.27% | 12.5만 |
|---|
| 2026.02.23 | ₩55,105 | ₩55,105 | ₩54,945 | ₩54,945 | -0.29% | 14.2만 |
|---|
| 2026.02.20 | ₩54,918 | ₩55,092 | ₩54,851 | ₩55,092 | +0.32% | 15.3만 |
|---|
| 2026.02.19 | ₩54,730 | ₩54,918 | ₩54,730 | ₩54,918 | +0.34% | 15.9만 |
|---|
| 2026.02.18 | ₩54,864 | ₩55,038 | ₩54,864 | ₩54,904 | +0.07% | 9.7만 |
|---|
| 2026.02.17 | ₩54,918 | ₩54,958 | ₩54,744 | ₩54,918 | 0.00% | 17.7만 |
|---|
| 2026.02.13 | ₩54,811 | ₩54,958 | ₩54,757 | ₩54,864 | +0.10% | 19.7만 |
|---|
| 2026.02.12 | ₩55,038 | ₩55,038 | ₩54,730 | ₩54,730 | -0.56% | 31.6만 |
|---|
| 2026.02.11 | ₩54,945 | ₩54,945 | ₩54,771 | ₩54,878 | -0.12% | 18.3만 |
|---|
| 2026.02.10 | ₩54,851 | ₩54,945 | ₩54,824 | ₩54,824 | -0.05% | 14.3만 |
|---|
| 2026.02.09 | ₩54,597 | ₩54,811 | ₩54,583 | ₩54,784 | +0.34% | 8.8만 |
|---|
| 2026.02.06 | ₩54,409 | ₩54,637 | ₩54,382 | ₩54,597 | +0.34% | 9.8만 |
|---|
| 2026.02.05 | ₩54,262 | ₩54,329 | ₩54,195 | ₩54,275 | +0.02% | 15.2만 |
|---|
| 2026.02.04 | ₩54,476 | ₩54,476 | ₩54,235 | ₩54,302 | -0.32% | 10.7만 |
|---|
| 2026.02.03 | ₩54,503 | ₩54,503 | ₩54,262 | ₩54,409 | -0.17% | 23.6만 |
|---|
| 2026.02.02 | ₩54,556 | ₩54,623 | ₩54,476 | ₩54,570 | +0.02% | 28만 |
|---|
| 2026.01.30 | ₩54,637 | ₩54,637 | ₩54,423 | ₩54,516 | -0.22% | 13.6만 |
|---|
| 2026.01.29 | ₩54,704 | ₩54,704 | ₩54,449 | ₩54,690 | -0.02% | 29만 |
|---|
| 2026.01.28 | ₩54,637 | ₩54,690 | ₩54,556 | ₩54,650 | +0.02% | 15.2만 |
|---|
| 2026.01.27 | ₩54,664 | ₩54,704 | ₩54,637 | ₩54,690 | +0.05% | 9.7만 |
|---|
| 2026.01.26 | ₩54,530 | ₩54,623 | ₩54,530 | ₩54,543 | +0.02% | 9.3만 |
|---|
| 2026.01.23 | ₩54,316 | ₩54,463 | ₩54,316 | ₩54,463 | +0.27% | 10.9만 |
|---|
| 2026.01.22 | ₩54,449 | ₩54,449 | ₩54,275 | ₩54,409 | -0.07% | 15.3만 |
|---|
| 2026.01.21 | ₩54,128 | ₩54,356 | ₩54,061 | ₩54,302 | +0.32% | 10.6만 |
|---|
| 2026.01.20 | ₩54,182 | ₩54,182 | ₩53,954 | ₩54,021 | -0.30% | 41.8만 |
|---|
| 2026.01.16 | ₩54,382 | ₩54,463 | ₩54,356 | ₩54,369 | -0.02% | 28.7만 |
|---|
| 2026.01.15 | ₩54,583 | ₩54,583 | ₩54,423 | ₩54,476 | -0.20% | 31만 |
|---|
| 2026.01.14 | ₩54,396 | ₩54,543 | ₩54,356 | ₩54,436 | +0.07% | 16.6만 |
|---|
| 2026.01.13 | ₩54,476 | ₩54,503 | ₩54,369 | ₩54,436 | -0.07% | 13.6만 |
|---|
| 2026.01.12 | ₩54,329 | ₩54,463 | ₩54,329 | ₩54,409 | +0.15% | 36.4만 |
|---|
| 2026.01.09 | ₩54,316 | ₩54,423 | ₩54,262 | ₩54,369 | +0.10% | 14.9만 |
|---|
| 2026.01.08 | ₩54,208 | ₩54,235 | ₩54,128 | ₩54,208 | 0.00% | 12.9만 |
|---|
| 2026.01.07 | ₩54,409 | ₩54,409 | ₩54,249 | ₩54,275 | -0.25% | 10.1만 |
|---|
| 2026.01.06 | ₩54,182 | ₩54,302 | ₩54,168 | ₩54,302 | +0.22% | 10.5만 |
|---|
| 2026.01.05 | ₩54,128 | ₩54,222 | ₩54,075 | ₩54,168 | +0.07% | 33.2만 |
|---|
| 2026.01.02 | ₩54,008 | ₩54,048 | ₩53,887 | ₩53,968 | -0.07% | 34만 |
|---|
| 2025.12.31 | ₩54,115 | ₩54,115 | ₩53,713 | ₩53,713 | -0.74% | 36.1만 |
|---|
| 2025.12.30 | ₩54,128 | ₩54,128 | ₩54,048 | ₩54,088 | -0.07% | 25.9만 |
|---|
| 2025.12.29 | ₩54,088 | ₩54,115 | ₩54,034 | ₩54,075 | -0.02% | 40.1만 |
|---|
| 2025.12.26 | ₩54,208 | ₩54,208 | ₩54,061 | ₩54,088 | -0.22% | 12.1만 |
|---|
| 2025.12.24 | ₩53,981 | ₩54,101 | ₩53,927 | ₩53,927 | -0.10% | 3.1만 |
|---|
| 2025.12.23 | ₩53,887 | ₩53,981 | ₩53,780 | ₩53,941 | +0.10% | 15.2만 |
|---|
| 2025.12.22 | ₩54,235 | ₩54,302 | ₩54,222 | ₩54,262 | +0.05% | 16.8만 |
|---|
| 2025.12.19 | ₩54,195 | ₩54,249 | ₩54,155 | ₩54,182 | -0.02% | 26.6만 |
|---|
| 2025.12.18 | ₩54,168 | ₩54,235 | ₩54,088 | ₩54,115 | -0.10% | 17.4만 |
|---|
| 2025.12.17 | ₩54,034 | ₩54,101 | ₩53,927 | ₩53,941 | -0.17% | 11.8만 |
|---|
| 2025.12.16 | ₩54,048 | ₩54,142 | ₩54,008 | ₩54,101 | +0.10% | 10.9만 |
|---|
| 2025.12.15 | ₩54,155 | ₩54,222 | ₩54,061 | ₩54,075 | -0.15% | 32.9만 |
|---|
| 2025.12.12 | ₩54,168 | ₩54,208 | ₩53,968 | ₩54,034 | -0.25% | 19.7만 |
|---|
| 2025.12.11 | ₩54,222 | ₩54,356 | ₩54,155 | ₩54,275 | +0.10% | 15.6만 |
|---|
| 2025.12.10 | ₩54,008 | ₩54,262 | ₩53,954 | ₩54,222 | +0.40% | 18.1만 |
|---|
| 2025.12.09 | ₩54,021 | ₩54,115 | ₩53,994 | ₩54,021 | 0.00% | 16.9만 |
|---|
| 2025.12.08 | ₩54,249 | ₩54,249 | ₩53,981 | ₩54,168 | -0.15% | 25.7만 |
|---|
| 2025.12.05 | ₩54,235 | ₩54,262 | ₩54,115 | ₩54,168 | -0.12% | 25.9만 |
|---|
| 2025.12.04 | ₩54,249 | ₩54,249 | ₩54,088 | ₩54,168 | -0.15% | 8.5만 |
|---|
| 2025.12.03 | ₩54,048 | ₩54,222 | ₩54,048 | ₩54,195 | +0.27% | 51.8만 |
|---|
| 2025.12.02 | ₩54,101 | ₩54,115 | ₩54,008 | ₩54,101 | 0.00% | 13.2만 |
|---|
| 2025.12.01 | ₩54,061 | ₩54,222 | ₩54,061 | ₩54,128 | +0.12% | 13.6만 |
|---|
| 2025.11.28 | ₩54,262 | ₩54,476 | ₩54,262 | ₩54,476 | +0.39% | 10.8만 |
|---|
| 2025.11.26 | ₩54,249 | ₩54,329 | ₩54,128 | ₩54,275 | +0.05% | 24.2만 |
|---|
| 2025.11.25 | ₩53,968 | ₩54,142 | ₩53,901 | ₩54,142 | +0.32% | 13.8만 |
|---|
| 2025.11.24 | ₩53,820 | ₩53,914 | ₩53,727 | ₩53,901 | +0.15% | 18만 |
|---|
| 2025.11.21 | ₩53,620 | ₩53,753 | ₩53,472 | ₩53,660 | +0.07% | 15.5만 |
|---|
| 2025.11.20 | ₩53,820 | ₩53,901 | ₩53,392 | ₩53,405 | -0.77% | 12만 |
|---|
| 2025.11.19 | ₩53,606 | ₩53,713 | ₩53,526 | ₩53,579 | -0.05% | 7.5만 |
|---|
| 2025.11.18 | ₩53,700 | ₩53,700 | ₩53,486 | ₩53,606 | -0.17% | 17.1만 |
|---|
| 2025.11.17 | ₩53,874 | ₩53,927 | ₩53,633 | ₩53,713 | -0.30% | 14.8만 |
|---|
| 2025.11.14 | ₩53,914 | ₩53,968 | ₩53,807 | ₩53,874 | -0.07% | 17만 |
|---|
| 2025.11.13 | ₩54,275 | ₩54,275 | ₩53,914 | ₩53,954 | -0.59% | 8.9만 |
|---|
| 2025.11.12 | ₩54,249 | ₩54,570 | ₩54,235 | ₩54,570 | +0.59% | 39.3만 |
|---|
| 2025.11.11 | ₩54,208 | ₩54,275 | ₩54,142 | ₩54,249 | +0.07% | 12.2만 |
|---|
| 2025.11.10 | ₩53,981 | ₩54,128 | ₩53,968 | ₩54,115 | +0.25% | 9.5만 |
|---|
| 2025.11.07 | ₩53,834 | ₩53,887 | ₩53,673 | ₩53,874 | +0.07% | 12.1만 |
|---|
| 2025.11.06 | ₩53,927 | ₩54,008 | ₩53,834 | ₩53,874 | -0.10% | 10.6만 |
|---|
| 2025.11.05 | ₩53,914 | ₩53,941 | ₩53,834 | ₩53,887 | -0.05% | 7.3만 |
|---|
| 2025.11.04 | ₩53,874 | ₩54,008 | ₩53,860 | ₩53,901 | +0.05% | 9만 |
|---|
| 2025.11.03 | ₩54,289 | ₩54,289 | ₩54,128 | ₩54,195 | -0.17% | 7.9만 |
|---|
| 2025.10.31 | ₩54,262 | ₩54,302 | ₩54,101 | ₩54,222 | -0.07% | 16.3만 |
|---|
| 2025.10.30 | ₩54,182 | ₩54,329 | ₩54,155 | ₩54,195 | +0.02% | 10만 |
|---|
| 2025.10.29 | ₩54,650 | ₩54,650 | ₩54,302 | ₩54,356 | -0.54% | 17만 |
|---|
| 2025.10.28 | ₩54,530 | ₩54,623 | ₩54,476 | ₩54,583 | +0.10% | 14.8만 |
|---|
| 2025.10.27 | ₩54,503 | ₩54,543 | ₩54,396 | ₩54,543 | +0.07% | 15.8만 |
|---|
| 2025.10.24 | ₩54,316 | ₩54,342 | ₩54,262 | ₩54,262 | -0.10% | 15.4만 |
|---|
| 2025.10.23 | ₩54,128 | ₩54,208 | ₩54,101 | ₩54,155 | +0.05% | 6.3만 |
|---|
| 2025.10.22 | ₩54,235 | ₩54,235 | ₩54,008 | ₩54,128 | -0.20% | 11.9만 |
|---|
| 2025.10.21 | ₩54,275 | ₩54,275 | ₩54,168 | ₩54,182 | -0.17% | 19.5만 |
|---|
| 2025.10.20 | ₩54,155 | ₩54,222 | ₩54,075 | ₩54,222 | +0.12% | 11.6만 |
|---|
| 2025.10.17 | ₩53,968 | ₩54,008 | ₩53,834 | ₩53,981 | +0.02% | 16.4만 |
|---|
| 2025.10.16 | ₩53,994 | ₩54,008 | ₩53,860 | ₩53,954 | -0.07% | 17.2만 |
|---|
| 2025.10.15 | ₩53,981 | ₩54,034 | ₩53,753 | ₩53,901 | -0.15% | 8만 |
|---|
| 2025.10.14 | ₩53,579 | ₩53,860 | ₩53,499 | ₩53,767 | +0.35% | 4.5만 |
|---|
| 2025.10.13 | ₩53,700 | ₩53,740 | ₩53,606 | ₩53,700 | 0.00% | 7.4만 |
|---|
| 2025.10.10 | ₩53,847 | ₩53,887 | ₩53,392 | ₩53,392 | -0.85% | 4.6만 |
|---|