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 | ₩54,009 | ₩54,210 | ₩54,009 | ₩54,170 | +0.30% | 26.8만 |
| 2026.10.08 | ₩53,835 | ₩54,076 | ₩53,835 | ₩54,062 | +0.42% | 25.1만 |
| 2026.10.07 | ₩53,781 | ₩54,103 | ₩53,781 | ₩54,062 | +0.52% | 28.5만 |
| 2026.10.06 | ₩53,996 | ₩54,277 | ₩53,996 | ₩54,170 | +0.32% | 33.2만 |
| 2026.10.05 | ₩53,929 | ₩54,076 | ₩53,915 | ₩54,022 | +0.17% | 33만 |
| 2026.10.02 | ₩53,996 | ₩54,170 | ₩53,889 | ₩53,955 | -0.07% | 24.2만 |
| 2026.10.01 | ₩53,781 | ₩54,076 | ₩53,715 | ₩54,036 | +0.47% | 36.3만 |
| 2026.09.30 | ₩54,183 | ₩54,183 | ₩53,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,969 |
| -0.40% |
| 29.3만 |
| 2026.09.29 | ₩54,156 | ₩54,156 | ₩53,915 | ₩54,089 | -0.12% | 34만 |
|---|
| 2026.09.28 | ₩54,263 | ₩54,263 | ₩54,036 | ₩54,143 | -0.22% | 45.4만 |
|---|
| 2026.09.25 | ₩54,223 | ₩54,451 | ₩54,196 | ₩54,451 | +0.42% | 19.5만 |
|---|
| 2026.09.24 | ₩54,343 | ₩54,410 | ₩54,196 | ₩54,263 | -0.15% | 52만 |
|---|
| 2026.09.23 | ₩54,825 | ₩54,825 | ₩54,370 | ₩54,451 | -0.68% | 20.5만 |
|---|
| 2026.09.22 | ₩54,986 | ₩54,986 | ₩54,852 | ₩54,972 | -0.02% | 17.5만 |
|---|
| 2026.09.21 | ₩54,678 | ₩54,932 | ₩54,678 | ₩54,892 | +0.39% | 27만 |
|---|
| 2026.09.18 | ₩54,544 | ₩54,571 | ₩54,477 | ₩54,558 | +0.02% | 17.8만 |
|---|
| 2026.09.17 | ₩54,651 | ₩54,718 | ₩54,625 | ₩54,705 | +0.10% | 17만 |
|---|
| 2026.09.16 | ₩54,544 | ₩54,665 | ₩54,223 | ₩54,357 | -0.34% | 22.7만 |
|---|
| 2026.09.15 | ₩54,384 | ₩54,424 | ₩54,330 | ₩54,424 | +0.07% | 53.2만 |
|---|
| 2026.09.14 | ₩54,357 | ₩54,651 | ₩54,357 | ₩54,491 | +0.25% | 11.3만 |
|---|
| 2026.09.11 | ₩54,812 | ₩54,812 | ₩54,651 | ₩54,665 | -0.27% | 23.8만 |
|---|
| 2026.09.10 | ₩54,705 | ₩54,705 | ₩54,504 | ₩54,531 | -0.32% | 12.4만 |
|---|
| 2026.09.09 | ₩55,120 | ₩55,120 | ₩54,865 | ₩54,919 | -0.36% | 13만 |
|---|
| 2026.09.08 | ₩55,240 | ₩55,240 | ₩55,093 | ₩55,173 | -0.12% | 7.5만 |
|---|
| 2026.09.04 | ₩55,253 | ₩55,280 | ₩55,187 | ₩55,227 | -0.05% | 20.9만 |
|---|
| 2026.09.03 | ₩55,187 | ₩55,307 | ₩55,120 | ₩55,307 | +0.22% | 9.4만 |
|---|
| 2026.09.02 | ₩54,825 | ₩54,986 | ₩54,825 | ₩54,986 | +0.29% | 20.6만 |
|---|
| 2026.09.01 | ₩55,120 | ₩55,173 | ₩54,932 | ₩54,972 | -0.27% | 11.6만 |
|---|
| 2026.08.31 | ₩55,280 | ₩55,414 | ₩55,146 | ₩55,213 | -0.12% | 10.3만 |
|---|
| 2026.08.28 | ₩55,561 | ₩55,561 | ₩55,280 | ₩55,307 | -0.46% | 11.7만 |
|---|
| 2026.08.27 | ₩55,508 | ₩55,521 | ₩55,427 | ₩55,494 | -0.02% | 6.3만 |
|---|
| 2026.08.26 | ₩55,481 | ₩55,481 | ₩55,374 | ₩55,441 | -0.07% | 9.1만 |
|---|
| 2026.08.25 | ₩55,454 | ₩55,521 | ₩55,347 | ₩55,521 | +0.12% | 9.5만 |
|---|
| 2026.08.24 | ₩55,240 | ₩55,294 | ₩55,213 | ₩55,267 | +0.05% | 17만 |
|---|
| 2026.08.21 | ₩55,361 | ₩55,361 | ₩55,227 | ₩55,267 | -0.17% | 9.2만 |
|---|
| 2026.08.20 | ₩55,307 | ₩55,334 | ₩55,200 | ₩55,213 | -0.17% | 7.6만 |
|---|
| 2026.08.19 | ₩55,454 | ₩55,454 | ₩55,334 | ₩55,414 | -0.07% | 6.8만 |
|---|
| 2026.08.18 | ₩55,294 | ₩55,294 | ₩55,160 | ₩55,200 | -0.17% | 6.4만 |
|---|
| 2026.08.17 | ₩55,508 | ₩55,508 | ₩55,307 | ₩55,307 | -0.36% | 8.1만 |
|---|
| 2026.08.14 | ₩55,601 | ₩55,601 | ₩55,441 | ₩55,481 | -0.22% | 7.3만 |
|---|
| 2026.08.13 | ₩55,508 | ₩55,655 | ₩55,508 | ₩55,588 | +0.14% | 12.8만 |
|---|
| 2026.08.12 | ₩55,454 | ₩55,454 | ₩55,374 | ₩55,401 | -0.10% | 10.4만 |
|---|
| 2026.08.11 | ₩55,361 | ₩55,387 | ₩55,267 | ₩55,307 | -0.10% | 8만 |
|---|
| 2026.08.10 | ₩55,454 | ₩55,454 | ₩55,253 | ₩55,253 | -0.36% | 13만 |
|---|
| 2026.08.07 | ₩55,427 | ₩55,468 | ₩55,361 | ₩55,441 | +0.02% | 9.5만 |
|---|
| 2026.08.06 | ₩55,401 | ₩55,401 | ₩55,200 | ₩55,240 | -0.29% | 9.1만 |
|---|
| 2026.08.05 | ₩55,427 | ₩55,575 | ₩55,334 | ₩55,347 | -0.14% | 11.7만 |
|---|
| 2026.08.04 | ₩55,039 | ₩55,387 | ₩55,039 | ₩55,347 | +0.56% | 11.4만 |
|---|
| 2026.08.03 | ₩54,865 | ₩55,039 | ₩54,865 | ₩55,039 | +0.32% | 19.3만 |
|---|
| 2026.07.31 | ₩54,678 | ₩54,798 | ₩54,558 | ₩54,758 | +0.15% | 7.3만 |
|---|
| 2026.07.30 | ₩54,678 | ₩54,812 | ₩54,611 | ₩54,785 | +0.20% | 33.9만 |
|---|
| 2026.07.29 | ₩54,665 | ₩54,798 | ₩54,410 | ₩54,424 | -0.44% | 13.9만 |
|---|
| 2026.07.28 | ₩54,665 | ₩54,825 | ₩54,598 | ₩54,758 | +0.17% | 8.3만 |
|---|
| 2026.07.27 | ₩54,705 | ₩54,825 | ₩54,584 | ₩54,678 | -0.05% | 7.3만 |
|---|
| 2026.07.24 | ₩54,517 | ₩54,732 | ₩54,517 | ₩54,558 | +0.07% | 15만 |
|---|
| 2026.07.23 | ₩54,584 | ₩54,611 | ₩54,464 | ₩54,531 | -0.10% | 6.7만 |
|---|
| 2026.07.22 | ₩54,919 | ₩54,919 | ₩54,812 | ₩54,812 | -0.19% | 11.5만 |
|---|
| 2026.07.21 | ₩54,932 | ₩54,932 | ₩54,758 | ₩54,892 | -0.07% | 20.1만 |
|---|
| 2026.07.20 | ₩54,919 | ₩54,959 | ₩54,732 | ₩54,758 | -0.29% | 51.3만 |
|---|
| 2026.07.17 | ₩54,772 | ₩54,972 | ₩54,772 | ₩54,919 | +0.27% | 12.5만 |
|---|
| 2026.07.16 | ₩55,079 | ₩55,079 | ₩54,959 | ₩55,053 | -0.05% | 9.3만 |
|---|
| 2026.07.15 | ₩55,173 | ₩55,200 | ₩55,039 | ₩55,146 | -0.05% | 7만 |
|---|
| 2026.07.14 | ₩54,906 | ₩55,120 | ₩54,906 | ₩55,026 | +0.22% | 13.6만 |
|---|
| 2026.07.13 | ₩54,906 | ₩55,026 | ₩54,812 | ₩54,812 | -0.17% | 18.9만 |
|---|
| 2026.07.10 | ₩55,026 | ₩55,160 | ₩54,986 | ₩55,120 | +0.17% | 12.9만 |
|---|
| 2026.07.09 | ₩55,013 | ₩55,173 | ₩54,959 | ₩55,120 | +0.19% | 9.7만 |
|---|
| 2026.07.08 | ₩54,919 | ₩54,932 | ₩54,691 | ₩54,919 | 0.00% | 8.8만 |
|---|
| 2026.07.07 | ₩55,173 | ₩55,227 | ₩54,999 | ₩55,026 | -0.27% | 8.3만 |
|---|
| 2026.07.06 | ₩55,361 | ₩55,374 | ₩55,133 | ₩55,361 | 0.00% | 10.7만 |
|---|
| 2026.07.02 | ₩55,133 | ₩55,307 | ₩55,013 | ₩55,267 | +0.24% | 8.7만 |
|---|
| 2026.07.01 | ₩55,481 | ₩55,508 | ₩55,280 | ₩55,361 | -0.22% | 12.3만 |
|---|
| 2026.06.30 | ₩55,575 | ₩55,588 | ₩55,481 | ₩55,508 | -0.12% | 9.1만 |
|---|
| 2026.06.29 | ₩55,508 | ₩55,534 | ₩55,294 | ₩55,508 | 0.00% | 21.5만 |
|---|
| 2026.06.26 | ₩55,334 | ₩55,441 | ₩55,200 | ₩55,294 | -0.07% | 17.8만 |
|---|
| 2026.06.25 | ₩55,414 | ₩55,508 | ₩55,334 | ₩55,347 | -0.12% | 10.1만 |
|---|
| 2026.06.24 | ₩55,280 | ₩55,401 | ₩55,227 | ₩55,267 | -0.02% | 8.4만 |
|---|
| 2026.06.23 | ₩55,026 | ₩55,307 | ₩55,026 | ₩55,146 | +0.22% | 12.6만 |
|---|
| 2026.06.22 | ₩55,575 | ₩55,575 | ₩55,414 | ₩55,468 | -0.19% | 9.5만 |
|---|
| 2026.06.18 | ₩55,615 | ₩55,642 | ₩55,534 | ₩55,588 | -0.05% | 10.1만 |
|---|
| 2026.06.17 | ₩55,615 | ₩55,695 | ₩55,253 | ₩55,253 | -0.65% | 80.8만 |
|---|
| 2026.06.16 | ₩55,534 | ₩55,668 | ₩55,534 | ₩55,575 | +0.07% | 6.8만 |
|---|
| 2026.06.15 | ₩55,708 | ₩55,708 | ₩55,575 | ₩55,588 | -0.22% | 13.4만 |
|---|
| 2026.06.12 | ₩55,079 | ₩55,361 | ₩55,079 | ₩55,294 | +0.39% | 13.1만 |
|---|
| 2026.06.11 | ₩54,651 | ₩55,267 | ₩54,651 | ₩55,227 | +1.05% | 38.2만 |
|---|
| 2026.06.10 | ₩54,919 | ₩54,972 | ₩54,625 | ₩54,625 | -0.54% | 19.6만 |
|---|
| 2026.06.09 | ₩55,146 | ₩55,146 | ₩54,558 | ₩54,946 | -0.36% | 33.9만 |
|---|
| 2026.06.08 | ₩55,187 | ₩55,187 | ₩54,865 | ₩54,879 | -0.56% | 9.4만 |
|---|
| 2026.06.05 | ₩55,307 | ₩55,307 | ₩54,785 | ₩54,839 | -0.85% | 17.3만 |
|---|
| 2026.06.04 | ₩55,494 | ₩55,508 | ₩55,361 | ₩55,454 | -0.07% | 11.9만 |
|---|
| 2026.06.03 | ₩55,347 | ₩55,454 | ₩55,320 | ₩55,374 | +0.05% | 10.7만 |
|---|
| 2026.06.02 | ₩55,601 | ₩55,615 | ₩55,521 | ₩55,601 | 0.00% | 8.8만 |
|---|
| 2026.06.01 | ₩55,548 | ₩55,655 | ₩55,401 | ₩55,615 | +0.12% | 33.5만 |
|---|
| 2026.05.29 | ₩55,682 | ₩55,682 | ₩55,575 | ₩55,575 | -0.19% | 38.7만 |
|---|
| 2026.05.28 | ₩55,240 | ₩55,561 | ₩55,240 | ₩55,521 | +0.51% | 70.7만 |
|---|
| 2026.05.27 | ₩55,521 | ₩55,521 | ₩55,334 | ₩55,361 | -0.29% | 11.5만 |
|---|
| 2026.05.26 | ₩55,280 | ₩55,427 | ₩55,280 | ₩55,401 | +0.22% | 59.9만 |
|---|
| 2026.05.22 | ₩55,187 | ₩55,187 | ₩54,999 | ₩55,079 | -0.19% | 18만 |
|---|
| 2026.05.21 | ₩54,825 | ₩55,053 | ₩54,678 | ₩55,013 | +0.34% | 23.2만 |
|---|
| 2026.05.20 | ₩54,437 | ₩54,999 | ₩54,437 | ₩54,919 | +0.88% | 26.6만 |
|---|
| 2026.05.19 | ₩54,558 | ₩54,611 | ₩54,384 | ₩54,491 | -0.12% | 11.9만 |
|---|
| 2026.05.18 | ₩54,798 | ₩54,852 | ₩54,558 | ₩54,718 | -0.15% | 14.1만 |
|---|
| 2026.05.15 | ₩54,919 | ₩54,919 | ₩54,691 | ₩54,705 | -0.39% | 19.1만 |
|---|
| 2026.05.14 | ₩55,200 | ₩55,307 | ₩55,187 | ₩55,200 | 0.00% | 29.2만 |
|---|
| 2026.05.13 | ₩55,066 | ₩55,146 | ₩54,986 | ₩55,133 | +0.12% | 7.5만 |
|---|
| 2026.05.12 | ₩55,093 | ₩55,093 | ₩54,879 | ₩55,013 | -0.15% | 12.7만 |
|---|
| 2026.05.11 | ₩55,294 | ₩55,294 | ₩55,200 | ₩55,227 | -0.12% | 15.9만 |
|---|
| 2026.05.08 | ₩55,133 | ₩55,347 | ₩55,133 | ₩55,320 | +0.34% | 14.4만 |
|---|
| 2026.05.07 | ₩55,427 | ₩55,427 | ₩54,999 | ₩55,066 | -0.65% | 11.9만 |
|---|
| 2026.05.06 | ₩55,026 | ₩55,294 | ₩55,026 | ₩55,280 | +0.46% | 13.3만 |
|---|
| 2026.05.05 | ₩54,678 | ₩54,825 | ₩54,678 | ₩54,798 | +0.22% | 9.8만 |
|---|
| 2026.05.04 | ₩54,732 | ₩54,758 | ₩54,451 | ₩54,571 | -0.29% | 14.1만 |
|---|
| 2026.05.01 | ₩54,999 | ₩55,066 | ₩54,852 | ₩54,852 | -0.27% | 70.1만 |
|---|
| 2026.04.30 | ₩54,638 | ₩54,865 | ₩54,598 | ₩54,825 | +0.34% | 20.9만 |
|---|
| 2026.04.29 | ₩54,517 | ₩54,584 | ₩54,397 | ₩54,504 | -0.02% | 13.6만 |
|---|
| 2026.04.28 | ₩54,758 | ₩54,758 | ₩54,584 | ₩54,651 | -0.20% | 6.9만 |
|---|
| 2026.04.27 | ₩54,852 | ₩54,865 | ₩54,758 | ₩54,812 | -0.07% | 7.3만 |
|---|
| 2026.04.24 | ₩54,812 | ₩54,892 | ₩54,678 | ₩54,879 | +0.12% | 17.5만 |
|---|
| 2026.04.23 | ₩54,852 | ₩54,865 | ₩54,464 | ₩54,638 | -0.39% | 14.8만 |
|---|
| 2026.04.22 | ₩54,865 | ₩54,879 | ₩54,785 | ₩54,839 | -0.05% | 6.5만 |
|---|
| 2026.04.21 | ₩54,919 | ₩54,946 | ₩54,611 | ₩54,651 | -0.49% | 10.1만 |
|---|
| 2026.04.20 | ₩54,825 | ₩54,959 | ₩54,825 | ₩54,919 | +0.17% | 11.5만 |
|---|
| 2026.04.17 | ₩54,972 | ₩55,133 | ₩54,932 | ₩55,039 | +0.12% | 32.4만 |
|---|
| 2026.04.16 | ₩54,625 | ₩54,745 | ₩54,598 | ₩54,638 | +0.02% | 5.7만 |
|---|
| 2026.04.15 | ₩54,691 | ₩54,691 | ₩54,571 | ₩54,665 | -0.05% | 4.9만 |
|---|
| 2026.04.14 | ₩54,558 | ₩54,665 | ₩54,424 | ₩54,651 | +0.17% | 15.3만 |
|---|
| 2026.04.13 | ₩54,036 | ₩54,370 | ₩54,036 | ₩54,370 | +0.62% | 65.1만 |
|---|
| 2026.04.10 | ₩54,317 | ₩54,317 | ₩54,103 | ₩54,156 | -0.30% | 24.9만 |
|---|
| 2026.04.09 | ₩54,129 | ₩54,290 | ₩53,955 | ₩54,196 | +0.12% | 11.5만 |
|---|
| 2026.04.08 | ₩54,196 | ₩54,370 | ₩54,049 | ₩54,129 | -0.12% | 14.4만 |
|---|
| 2026.04.07 | ₩53,460 | ₩53,514 | ₩53,206 | ₩53,514 | +0.10% | 11.8만 |
|---|
| 2026.04.06 | ₩53,273 | ₩53,487 | ₩53,273 | ₩53,460 | +0.35% | 14.5만 |
|---|
| 2026.04.02 | ₩53,112 | ₩53,460 | ₩53,045 | ₩53,393 | +0.53% | 17.6만 |
|---|
| 2026.04.01 | ₩53,567 | ₩53,701 | ₩53,487 | ₩53,541 | -0.05% | 25.5만 |
|---|
| 2026.03.31 | ₩53,072 | ₩53,434 | ₩53,019 | ₩53,380 | +0.58% | 26.5만 |
|---|
| 2026.03.30 | ₩52,925 | ₩52,979 | ₩52,711 | ₩52,778 | -0.28% | 18.5만 |
|---|
| 2026.03.27 | ₩52,858 | ₩52,871 | ₩52,617 | ₩52,657 | -0.38% | 28.9만 |
|---|
| 2026.03.26 | ₩53,233 | ₩53,273 | ₩52,871 | ₩52,898 | -0.63% | 8.6만 |
|---|
| 2026.03.25 | ₩53,487 | ₩53,527 | ₩53,313 | ₩53,434 | -0.10% | 15.8만 |
|---|
| 2026.03.24 | ₩53,059 | ₩53,273 | ₩52,965 | ₩53,099 | +0.08% | 10.4만 |
|---|
| 2026.03.23 | ₩53,166 | ₩53,554 | ₩53,166 | ₩53,300 | +0.25% | 17.3만 |
|---|
| 2026.03.20 | ₩53,380 | ₩53,380 | ₩52,831 | ₩52,885 | -0.93% | 25.2만 |
|---|
| 2026.03.19 | ₩53,286 | ₩53,634 | ₩53,246 | ₩53,541 | +0.48% | 31.5만 |
|---|
| 2026.03.18 | ₩53,848 | ₩53,848 | ₩53,500 | ₩53,500 | -0.65% | 15.7만 |
|---|
| 2026.03.17 | ₩53,955 | ₩53,996 | ₩53,889 | ₩53,915 | -0.07% | 10.2만 |
|---|
| 2026.03.16 | ₩53,661 | ₩53,848 | ₩53,661 | ₩53,768 | +0.20% | 14.5만 |
|---|
| 2026.03.13 | ₩53,781 | ₩53,808 | ₩53,407 | ₩53,420 | -0.67% | 27.1만 |
|---|
| 2026.03.12 | ₩53,755 | ₩53,915 | ₩53,581 | ₩53,581 | -0.32% | 82.4만 |
|---|
| 2026.03.11 | ₩54,170 | ₩54,170 | ₩53,942 | ₩54,049 | -0.22% | 15.5만 |
|---|
| 2026.03.10 | ₩54,303 | ₩54,491 | ₩54,183 | ₩54,196 | -0.20% | 20.1만 |
|---|
| 2026.03.09 | ₩53,835 | ₩54,330 | ₩53,674 | ₩54,263 | +0.80% | 23.1만 |
|---|
| 2026.03.06 | ₩53,969 | ₩54,196 | ₩53,862 | ₩54,076 | +0.20% | 37.3만 |
|---|
| 2026.03.05 | ₩54,357 | ₩54,437 | ₩54,129 | ₩54,303 | -0.10% | 32.7만 |
|---|
| 2026.03.04 | ₩54,638 | ₩54,651 | ₩54,451 | ₩54,611 | -0.05% | 11.4만 |
|---|
| 2026.03.03 | ₩54,290 | ₩54,558 | ₩54,103 | ₩54,491 | +0.37% | 17만 |
|---|
| 2026.03.02 | ₩54,906 | ₩54,999 | ₩54,839 | ₩54,932 | +0.05% | 13.1만 |
|---|
| 2026.02.27 | ₩55,120 | ₩55,227 | ₩55,120 | ₩55,213 | +0.17% | 15만 |
|---|
| 2026.02.26 | ₩55,307 | ₩55,374 | ₩55,053 | ₩55,213 | -0.17% | 14.8만 |
|---|
| 2026.02.25 | ₩55,146 | ₩55,240 | ₩55,133 | ₩55,240 | +0.17% | 10.2만 |
|---|
| 2026.02.24 | ₩54,959 | ₩55,106 | ₩54,919 | ₩55,106 | +0.27% | 12.5만 |
|---|
| 2026.02.23 | ₩55,093 | ₩55,093 | ₩54,932 | ₩54,932 | -0.29% | 14.2만 |
|---|
| 2026.02.20 | ₩54,906 | ₩55,079 | ₩54,839 | ₩55,079 | +0.32% | 15.3만 |
|---|
| 2026.02.19 | ₩54,718 | ₩54,906 | ₩54,718 | ₩54,906 | +0.34% | 15.9만 |
|---|
| 2026.02.18 | ₩54,852 | ₩55,026 | ₩54,852 | ₩54,892 | +0.07% | 9.7만 |
|---|
| 2026.02.17 | ₩54,906 | ₩54,946 | ₩54,732 | ₩54,906 | 0.00% | 17.7만 |
|---|
| 2026.02.13 | ₩54,798 | ₩54,946 | ₩54,745 | ₩54,852 | +0.10% | 19.7만 |
|---|
| 2026.02.12 | ₩55,026 | ₩55,026 | ₩54,718 | ₩54,718 | -0.56% | 31.6만 |
|---|
| 2026.02.11 | ₩54,932 | ₩54,932 | ₩54,758 | ₩54,865 | -0.12% | 18.3만 |
|---|
| 2026.02.10 | ₩54,839 | ₩54,932 | ₩54,812 | ₩54,812 | -0.05% | 14.3만 |
|---|
| 2026.02.09 | ₩54,584 | ₩54,798 | ₩54,571 | ₩54,772 | +0.34% | 8.8만 |
|---|
| 2026.02.06 | ₩54,397 | ₩54,625 | ₩54,370 | ₩54,584 | +0.34% | 9.8만 |
|---|
| 2026.02.05 | ₩54,250 | ₩54,317 | ₩54,183 | ₩54,263 | +0.02% | 15.2만 |
|---|
| 2026.02.04 | ₩54,464 | ₩54,464 | ₩54,223 | ₩54,290 | -0.32% | 10.7만 |
|---|
| 2026.02.03 | ₩54,491 | ₩54,491 | ₩54,250 | ₩54,397 | -0.17% | 23.6만 |
|---|
| 2026.02.02 | ₩54,544 | ₩54,611 | ₩54,464 | ₩54,558 | +0.02% | 28만 |
|---|
| 2026.01.30 | ₩54,625 | ₩54,625 | ₩54,410 | ₩54,504 | -0.22% | 13.6만 |
|---|
| 2026.01.29 | ₩54,691 | ₩54,691 | ₩54,437 | ₩54,678 | -0.02% | 29만 |
|---|
| 2026.01.28 | ₩54,625 | ₩54,678 | ₩54,544 | ₩54,638 | +0.02% | 15.2만 |
|---|
| 2026.01.27 | ₩54,651 | ₩54,691 | ₩54,625 | ₩54,678 | +0.05% | 9.7만 |
|---|
| 2026.01.26 | ₩54,517 | ₩54,611 | ₩54,517 | ₩54,531 | +0.02% | 9.3만 |
|---|
| 2026.01.23 | ₩54,303 | ₩54,451 | ₩54,303 | ₩54,451 | +0.27% | 10.9만 |
|---|
| 2026.01.22 | ₩54,437 | ₩54,437 | ₩54,263 | ₩54,397 | -0.07% | 15.3만 |
|---|
| 2026.01.21 | ₩54,116 | ₩54,343 | ₩54,049 | ₩54,290 | +0.32% | 10.6만 |
|---|
| 2026.01.20 | ₩54,170 | ₩54,170 | ₩53,942 | ₩54,009 | -0.30% | 41.8만 |
|---|
| 2026.01.16 | ₩54,370 | ₩54,451 | ₩54,343 | ₩54,357 | -0.02% | 28.7만 |
|---|
| 2026.01.15 | ₩54,571 | ₩54,571 | ₩54,410 | ₩54,464 | -0.20% | 31만 |
|---|
| 2026.01.14 | ₩54,384 | ₩54,531 | ₩54,343 | ₩54,424 | +0.07% | 16.6만 |
|---|
| 2026.01.13 | ₩54,464 | ₩54,491 | ₩54,357 | ₩54,424 | -0.07% | 13.6만 |
|---|
| 2026.01.12 | ₩54,317 | ₩54,451 | ₩54,317 | ₩54,397 | +0.15% | 36.4만 |
|---|
| 2026.01.09 | ₩54,303 | ₩54,410 | ₩54,250 | ₩54,357 | +0.10% | 14.9만 |
|---|
| 2026.01.08 | ₩54,196 | ₩54,223 | ₩54,116 | ₩54,196 | 0.00% | 12.9만 |
|---|
| 2026.01.07 | ₩54,397 | ₩54,397 | ₩54,236 | ₩54,263 | -0.25% | 10.1만 |
|---|
| 2026.01.06 | ₩54,170 | ₩54,290 | ₩54,156 | ₩54,290 | +0.22% | 10.5만 |
|---|
| 2026.01.05 | ₩54,116 | ₩54,210 | ₩54,062 | ₩54,156 | +0.07% | 33.2만 |
|---|
| 2026.01.02 | ₩53,996 | ₩54,036 | ₩53,875 | ₩53,955 | -0.07% | 34만 |
|---|
| 2025.12.31 | ₩54,103 | ₩54,103 | ₩53,701 | ₩53,701 | -0.74% | 36.1만 |
|---|
| 2025.12.30 | ₩54,116 | ₩54,116 | ₩54,036 | ₩54,076 | -0.07% | 25.9만 |
|---|
| 2025.12.29 | ₩54,076 | ₩54,103 | ₩54,022 | ₩54,062 | -0.02% | 40.1만 |
|---|
| 2025.12.26 | ₩54,196 | ₩54,196 | ₩54,049 | ₩54,076 | -0.22% | 12.1만 |
|---|
| 2025.12.24 | ₩53,969 | ₩54,089 | ₩53,915 | ₩53,915 | -0.10% | 3.1만 |
|---|
| 2025.12.23 | ₩53,875 | ₩53,969 | ₩53,768 | ₩53,929 | +0.10% | 15.2만 |
|---|
| 2025.12.22 | ₩54,223 | ₩54,290 | ₩54,210 | ₩54,250 | +0.05% | 16.8만 |
|---|
| 2025.12.19 | ₩54,183 | ₩54,236 | ₩54,143 | ₩54,170 | -0.02% | 26.6만 |
|---|
| 2025.12.18 | ₩54,156 | ₩54,223 | ₩54,076 | ₩54,103 | -0.10% | 17.4만 |
|---|
| 2025.12.17 | ₩54,022 | ₩54,089 | ₩53,915 | ₩53,929 | -0.17% | 11.8만 |
|---|
| 2025.12.16 | ₩54,036 | ₩54,129 | ₩53,996 | ₩54,089 | +0.10% | 10.9만 |
|---|
| 2025.12.15 | ₩54,143 | ₩54,210 | ₩54,049 | ₩54,062 | -0.15% | 32.9만 |
|---|
| 2025.12.12 | ₩54,156 | ₩54,196 | ₩53,955 | ₩54,022 | -0.25% | 19.7만 |
|---|
| 2025.12.11 | ₩54,210 | ₩54,343 | ₩54,143 | ₩54,263 | +0.10% | 15.6만 |
|---|
| 2025.12.10 | ₩53,996 | ₩54,250 | ₩53,942 | ₩54,210 | +0.40% | 18.1만 |
|---|
| 2025.12.09 | ₩54,009 | ₩54,103 | ₩53,982 | ₩54,009 | 0.00% | 16.9만 |
|---|
| 2025.12.08 | ₩54,236 | ₩54,236 | ₩53,969 | ₩54,156 | -0.15% | 25.7만 |
|---|
| 2025.12.05 | ₩54,223 | ₩54,250 | ₩54,103 | ₩54,156 | -0.12% | 25.9만 |
|---|
| 2025.12.04 | ₩54,236 | ₩54,236 | ₩54,076 | ₩54,156 | -0.15% | 8.5만 |
|---|
| 2025.12.03 | ₩54,036 | ₩54,210 | ₩54,036 | ₩54,183 | +0.27% | 51.8만 |
|---|
| 2025.12.02 | ₩54,089 | ₩54,103 | ₩53,996 | ₩54,089 | 0.00% | 13.2만 |
|---|
| 2025.12.01 | ₩54,049 | ₩54,210 | ₩54,049 | ₩54,116 | +0.12% | 13.6만 |
|---|
| 2025.11.28 | ₩54,250 | ₩54,464 | ₩54,250 | ₩54,464 | +0.39% | 10.8만 |
|---|
| 2025.11.26 | ₩54,236 | ₩54,317 | ₩54,116 | ₩54,263 | +0.05% | 24.2만 |
|---|
| 2025.11.25 | ₩53,955 | ₩54,129 | ₩53,889 | ₩54,129 | +0.32% | 13.8만 |
|---|
| 2025.11.24 | ₩53,808 | ₩53,902 | ₩53,715 | ₩53,889 | +0.15% | 18만 |
|---|
| 2025.11.21 | ₩53,607 | ₩53,741 | ₩53,460 | ₩53,648 | +0.07% | 15.5만 |
|---|
| 2025.11.20 | ₩53,808 | ₩53,889 | ₩53,380 | ₩53,393 | -0.77% | 12만 |
|---|
| 2025.11.19 | ₩53,594 | ₩53,701 | ₩53,514 | ₩53,567 | -0.05% | 7.5만 |
|---|
| 2025.11.18 | ₩53,688 | ₩53,688 | ₩53,474 | ₩53,594 | -0.17% | 17.1만 |
|---|
| 2025.11.17 | ₩53,862 | ₩53,915 | ₩53,621 | ₩53,701 | -0.30% | 14.8만 |
|---|
| 2025.11.14 | ₩53,902 | ₩53,955 | ₩53,795 | ₩53,862 | -0.07% | 17만 |
|---|
| 2025.11.13 | ₩54,263 | ₩54,263 | ₩53,902 | ₩53,942 | -0.59% | 8.9만 |
|---|
| 2025.11.12 | ₩54,236 | ₩54,558 | ₩54,223 | ₩54,558 | +0.59% | 39.3만 |
|---|
| 2025.11.11 | ₩54,196 | ₩54,263 | ₩54,129 | ₩54,236 | +0.07% | 12.2만 |
|---|
| 2025.11.10 | ₩53,969 | ₩54,116 | ₩53,955 | ₩54,103 | +0.25% | 9.5만 |
|---|
| 2025.11.07 | ₩53,822 | ₩53,875 | ₩53,661 | ₩53,862 | +0.07% | 12.1만 |
|---|
| 2025.11.06 | ₩53,915 | ₩53,996 | ₩53,822 | ₩53,862 | -0.10% | 10.6만 |
|---|
| 2025.11.05 | ₩53,902 | ₩53,929 | ₩53,822 | ₩53,875 | -0.05% | 7.3만 |
|---|
| 2025.11.04 | ₩53,862 | ₩53,996 | ₩53,848 | ₩53,889 | +0.05% | 9만 |
|---|
| 2025.11.03 | ₩54,277 | ₩54,277 | ₩54,116 | ₩54,183 | -0.17% | 7.9만 |
|---|
| 2025.10.31 | ₩54,250 | ₩54,290 | ₩54,089 | ₩54,210 | -0.07% | 16.3만 |
|---|
| 2025.10.30 | ₩54,170 | ₩54,317 | ₩54,143 | ₩54,183 | +0.02% | 10만 |
|---|
| 2025.10.29 | ₩54,638 | ₩54,638 | ₩54,290 | ₩54,343 | -0.54% | 17만 |
|---|
| 2025.10.28 | ₩54,517 | ₩54,611 | ₩54,464 | ₩54,571 | +0.10% | 14.8만 |
|---|
| 2025.10.27 | ₩54,491 | ₩54,531 | ₩54,384 | ₩54,531 | +0.07% | 15.8만 |
|---|
| 2025.10.24 | ₩54,303 | ₩54,330 | ₩54,250 | ₩54,250 | -0.10% | 15.4만 |
|---|
| 2025.10.23 | ₩54,116 | ₩54,196 | ₩54,089 | ₩54,143 | +0.05% | 6.3만 |
|---|
| 2025.10.22 | ₩54,223 | ₩54,223 | ₩53,996 | ₩54,116 | -0.20% | 11.9만 |
|---|
| 2025.10.21 | ₩54,263 | ₩54,263 | ₩54,156 | ₩54,170 | -0.17% | 19.5만 |
|---|
| 2025.10.20 | ₩54,143 | ₩54,210 | ₩54,062 | ₩54,210 | +0.12% | 11.6만 |
|---|
| 2025.10.17 | ₩53,955 | ₩53,996 | ₩53,822 | ₩53,969 | +0.02% | 16.4만 |
|---|
| 2025.10.16 | ₩53,982 | ₩53,996 | ₩53,848 | ₩53,942 | -0.07% | 17.2만 |
|---|
| 2025.10.15 | ₩53,969 | ₩54,022 | ₩53,741 | ₩53,889 | -0.15% | 8만 |
|---|
| 2025.10.14 | ₩53,567 | ₩53,848 | ₩53,487 | ₩53,755 | +0.35% | 4.5만 |
|---|
| 2025.10.13 | ₩53,688 | ₩53,728 | ₩53,594 | ₩53,688 | 0.00% | 7.4만 |
|---|
| 2025.10.10 | ₩53,835 | ₩53,875 | ₩53,380 | ₩53,380 | -0.85% | 4.6만 |
|---|