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 | ₩53,860 | ₩54,060 | ₩53,860 | ₩54,020 | +0.30% | 26.8만 |
| 2026.10.08 | ₩53,686 | ₩53,926 | ₩53,686 | ₩53,913 | +0.42% | 25.1만 |
| 2026.10.07 | ₩53,633 | ₩53,953 | ₩53,633 | ₩53,913 | +0.52% | 28.5만 |
| 2026.10.06 | ₩53,846 | ₩54,127 | ₩53,846 | ₩54,020 | +0.32% | 33.2만 |
| 2026.10.05 | ₩53,780 | ₩53,926 | ₩53,766 | ₩53,873 | +0.17% | 33만 |
| 2026.10.02 | ₩53,846 | ₩54,020 | ₩53,740 | ₩53,806 | -0.07% | 24.2만 |
| 2026.10.01 | ₩53,633 | ₩53,926 | ₩53,566 | ₩53,886 | +0.47% | 36.3만 |
| 2026.09.30 | ₩54,033 | ₩54,033 | ₩53,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,820 |
| -0.40% |
| 29.3만 |
| 2026.09.29 | ₩54,006 | ₩54,006 | ₩53,766 | ₩53,940 | -0.12% | 34만 |
|---|
| 2026.09.28 | ₩54,113 | ₩54,113 | ₩53,886 | ₩53,993 | -0.22% | 45.4만 |
|---|
| 2026.09.25 | ₩54,073 | ₩54,300 | ₩54,046 | ₩54,300 | +0.42% | 19.5만 |
|---|
| 2026.09.24 | ₩54,193 | ₩54,260 | ₩54,046 | ₩54,113 | -0.15% | 52만 |
|---|
| 2026.09.23 | ₩54,674 | ₩54,674 | ₩54,220 | ₩54,300 | -0.68% | 20.5만 |
|---|
| 2026.09.22 | ₩54,834 | ₩54,834 | ₩54,700 | ₩54,820 | -0.02% | 17.5만 |
|---|
| 2026.09.21 | ₩54,527 | ₩54,780 | ₩54,527 | ₩54,740 | +0.39% | 27만 |
|---|
| 2026.09.18 | ₩54,393 | ₩54,420 | ₩54,327 | ₩54,407 | +0.02% | 17.8만 |
|---|
| 2026.09.17 | ₩54,500 | ₩54,567 | ₩54,473 | ₩54,554 | +0.10% | 17만 |
|---|
| 2026.09.16 | ₩54,393 | ₩54,514 | ₩54,073 | ₩54,207 | -0.34% | 22.7만 |
|---|
| 2026.09.15 | ₩54,233 | ₩54,273 | ₩54,180 | ₩54,273 | +0.07% | 53.2만 |
|---|
| 2026.09.14 | ₩54,207 | ₩54,500 | ₩54,207 | ₩54,340 | +0.25% | 11.3만 |
|---|
| 2026.09.11 | ₩54,660 | ₩54,660 | ₩54,500 | ₩54,514 | -0.27% | 23.8만 |
|---|
| 2026.09.10 | ₩54,554 | ₩54,554 | ₩54,353 | ₩54,380 | -0.32% | 12.4만 |
|---|
| 2026.09.09 | ₩54,967 | ₩54,967 | ₩54,714 | ₩54,767 | -0.36% | 13만 |
|---|
| 2026.09.08 | ₩55,087 | ₩55,087 | ₩54,941 | ₩55,021 | -0.12% | 7.5만 |
|---|
| 2026.09.04 | ₩55,101 | ₩55,127 | ₩55,034 | ₩55,074 | -0.05% | 20.9만 |
|---|
| 2026.09.03 | ₩55,034 | ₩55,154 | ₩54,967 | ₩55,154 | +0.22% | 9.4만 |
|---|
| 2026.09.02 | ₩54,674 | ₩54,834 | ₩54,674 | ₩54,834 | +0.29% | 20.6만 |
|---|
| 2026.09.01 | ₩54,967 | ₩55,021 | ₩54,780 | ₩54,820 | -0.27% | 11.6만 |
|---|
| 2026.08.31 | ₩55,127 | ₩55,261 | ₩54,994 | ₩55,061 | -0.12% | 10.3만 |
|---|
| 2026.08.28 | ₩55,408 | ₩55,408 | ₩55,127 | ₩55,154 | -0.46% | 11.7만 |
|---|
| 2026.08.27 | ₩55,354 | ₩55,368 | ₩55,274 | ₩55,341 | -0.02% | 6.3만 |
|---|
| 2026.08.26 | ₩55,328 | ₩55,328 | ₩55,221 | ₩55,288 | -0.07% | 9.1만 |
|---|
| 2026.08.25 | ₩55,301 | ₩55,368 | ₩55,194 | ₩55,368 | +0.12% | 9.5만 |
|---|
| 2026.08.24 | ₩55,087 | ₩55,141 | ₩55,061 | ₩55,114 | +0.05% | 17만 |
|---|
| 2026.08.21 | ₩55,207 | ₩55,207 | ₩55,074 | ₩55,114 | -0.17% | 9.2만 |
|---|
| 2026.08.20 | ₩55,154 | ₩55,181 | ₩55,047 | ₩55,061 | -0.17% | 7.6만 |
|---|
| 2026.08.19 | ₩55,301 | ₩55,301 | ₩55,181 | ₩55,261 | -0.07% | 6.8만 |
|---|
| 2026.08.18 | ₩55,141 | ₩55,141 | ₩55,007 | ₩55,047 | -0.17% | 6.4만 |
|---|
| 2026.08.17 | ₩55,354 | ₩55,354 | ₩55,154 | ₩55,154 | -0.36% | 8.1만 |
|---|
| 2026.08.14 | ₩55,448 | ₩55,448 | ₩55,288 | ₩55,328 | -0.22% | 7.3만 |
|---|
| 2026.08.13 | ₩55,354 | ₩55,501 | ₩55,354 | ₩55,434 | +0.14% | 12.8만 |
|---|
| 2026.08.12 | ₩55,301 | ₩55,301 | ₩55,221 | ₩55,247 | -0.10% | 10.4만 |
|---|
| 2026.08.11 | ₩55,207 | ₩55,234 | ₩55,114 | ₩55,154 | -0.10% | 8만 |
|---|
| 2026.08.10 | ₩55,301 | ₩55,301 | ₩55,101 | ₩55,101 | -0.36% | 13만 |
|---|
| 2026.08.07 | ₩55,274 | ₩55,314 | ₩55,207 | ₩55,288 | +0.02% | 9.5만 |
|---|
| 2026.08.06 | ₩55,247 | ₩55,247 | ₩55,047 | ₩55,087 | -0.29% | 9.1만 |
|---|
| 2026.08.05 | ₩55,274 | ₩55,421 | ₩55,181 | ₩55,194 | -0.14% | 11.7만 |
|---|
| 2026.08.04 | ₩54,887 | ₩55,234 | ₩54,887 | ₩55,194 | +0.56% | 11.4만 |
|---|
| 2026.08.03 | ₩54,714 | ₩54,887 | ₩54,714 | ₩54,887 | +0.32% | 19.3만 |
|---|
| 2026.07.31 | ₩54,527 | ₩54,647 | ₩54,407 | ₩54,607 | +0.15% | 7.3만 |
|---|
| 2026.07.30 | ₩54,527 | ₩54,660 | ₩54,460 | ₩54,634 | +0.20% | 33.9만 |
|---|
| 2026.07.29 | ₩54,514 | ₩54,647 | ₩54,260 | ₩54,273 | -0.44% | 13.9만 |
|---|
| 2026.07.28 | ₩54,514 | ₩54,674 | ₩54,447 | ₩54,607 | +0.17% | 8.3만 |
|---|
| 2026.07.27 | ₩54,554 | ₩54,674 | ₩54,433 | ₩54,527 | -0.05% | 7.3만 |
|---|
| 2026.07.24 | ₩54,367 | ₩54,580 | ₩54,367 | ₩54,407 | +0.07% | 15만 |
|---|
| 2026.07.23 | ₩54,433 | ₩54,460 | ₩54,313 | ₩54,380 | -0.10% | 6.7만 |
|---|
| 2026.07.22 | ₩54,767 | ₩54,767 | ₩54,660 | ₩54,660 | -0.19% | 11.5만 |
|---|
| 2026.07.21 | ₩54,780 | ₩54,780 | ₩54,607 | ₩54,740 | -0.07% | 20.1만 |
|---|
| 2026.07.20 | ₩54,767 | ₩54,807 | ₩54,580 | ₩54,607 | -0.29% | 51.3만 |
|---|
| 2026.07.17 | ₩54,620 | ₩54,820 | ₩54,620 | ₩54,767 | +0.27% | 12.5만 |
|---|
| 2026.07.16 | ₩54,927 | ₩54,927 | ₩54,807 | ₩54,901 | -0.05% | 9.3만 |
|---|
| 2026.07.15 | ₩55,021 | ₩55,047 | ₩54,887 | ₩54,994 | -0.05% | 7만 |
|---|
| 2026.07.14 | ₩54,754 | ₩54,967 | ₩54,754 | ₩54,874 | +0.22% | 13.6만 |
|---|
| 2026.07.13 | ₩54,754 | ₩54,874 | ₩54,660 | ₩54,660 | -0.17% | 18.9만 |
|---|
| 2026.07.10 | ₩54,874 | ₩55,007 | ₩54,834 | ₩54,967 | +0.17% | 12.9만 |
|---|
| 2026.07.09 | ₩54,860 | ₩55,021 | ₩54,807 | ₩54,967 | +0.19% | 9.7만 |
|---|
| 2026.07.08 | ₩54,767 | ₩54,780 | ₩54,540 | ₩54,767 | 0.00% | 8.8만 |
|---|
| 2026.07.07 | ₩55,021 | ₩55,074 | ₩54,847 | ₩54,874 | -0.27% | 8.3만 |
|---|
| 2026.07.06 | ₩55,207 | ₩55,221 | ₩54,981 | ₩55,207 | 0.00% | 10.7만 |
|---|
| 2026.07.02 | ₩54,981 | ₩55,154 | ₩54,860 | ₩55,114 | +0.24% | 8.7만 |
|---|
| 2026.07.01 | ₩55,328 | ₩55,354 | ₩55,127 | ₩55,207 | -0.22% | 12.3만 |
|---|
| 2026.06.30 | ₩55,421 | ₩55,434 | ₩55,328 | ₩55,354 | -0.12% | 9.1만 |
|---|
| 2026.06.29 | ₩55,354 | ₩55,381 | ₩55,141 | ₩55,354 | 0.00% | 21.5만 |
|---|
| 2026.06.26 | ₩55,181 | ₩55,288 | ₩55,047 | ₩55,141 | -0.07% | 17.8만 |
|---|
| 2026.06.25 | ₩55,261 | ₩55,354 | ₩55,181 | ₩55,194 | -0.12% | 10.1만 |
|---|
| 2026.06.24 | ₩55,127 | ₩55,247 | ₩55,074 | ₩55,114 | -0.02% | 8.4만 |
|---|
| 2026.06.23 | ₩54,874 | ₩55,154 | ₩54,874 | ₩54,994 | +0.22% | 12.6만 |
|---|
| 2026.06.22 | ₩55,421 | ₩55,421 | ₩55,261 | ₩55,314 | -0.19% | 9.5만 |
|---|
| 2026.06.18 | ₩55,461 | ₩55,488 | ₩55,381 | ₩55,434 | -0.05% | 10.1만 |
|---|
| 2026.06.17 | ₩55,461 | ₩55,541 | ₩55,101 | ₩55,101 | -0.65% | 80.8만 |
|---|
| 2026.06.16 | ₩55,381 | ₩55,514 | ₩55,381 | ₩55,421 | +0.07% | 6.8만 |
|---|
| 2026.06.15 | ₩55,554 | ₩55,554 | ₩55,421 | ₩55,434 | -0.22% | 13.4만 |
|---|
| 2026.06.12 | ₩54,927 | ₩55,207 | ₩54,927 | ₩55,141 | +0.39% | 13.1만 |
|---|
| 2026.06.11 | ₩54,500 | ₩55,114 | ₩54,500 | ₩55,074 | +1.05% | 38.2만 |
|---|
| 2026.06.10 | ₩54,767 | ₩54,820 | ₩54,473 | ₩54,473 | -0.54% | 19.6만 |
|---|
| 2026.06.09 | ₩54,994 | ₩54,994 | ₩54,407 | ₩54,794 | -0.36% | 33.9만 |
|---|
| 2026.06.08 | ₩55,034 | ₩55,034 | ₩54,714 | ₩54,727 | -0.56% | 9.4만 |
|---|
| 2026.06.05 | ₩55,154 | ₩55,154 | ₩54,634 | ₩54,687 | -0.85% | 17.3만 |
|---|
| 2026.06.04 | ₩55,341 | ₩55,354 | ₩55,207 | ₩55,301 | -0.07% | 11.9만 |
|---|
| 2026.06.03 | ₩55,194 | ₩55,301 | ₩55,167 | ₩55,221 | +0.05% | 10.7만 |
|---|
| 2026.06.02 | ₩55,448 | ₩55,461 | ₩55,368 | ₩55,448 | 0.00% | 8.8만 |
|---|
| 2026.06.01 | ₩55,394 | ₩55,501 | ₩55,247 | ₩55,461 | +0.12% | 33.5만 |
|---|
| 2026.05.29 | ₩55,528 | ₩55,528 | ₩55,421 | ₩55,421 | -0.19% | 38.7만 |
|---|
| 2026.05.28 | ₩55,087 | ₩55,408 | ₩55,087 | ₩55,368 | +0.51% | 70.7만 |
|---|
| 2026.05.27 | ₩55,368 | ₩55,368 | ₩55,181 | ₩55,207 | -0.29% | 11.5만 |
|---|
| 2026.05.26 | ₩55,127 | ₩55,274 | ₩55,127 | ₩55,247 | +0.22% | 59.9만 |
|---|
| 2026.05.22 | ₩55,034 | ₩55,034 | ₩54,847 | ₩54,927 | -0.19% | 18만 |
|---|
| 2026.05.21 | ₩54,674 | ₩54,901 | ₩54,527 | ₩54,860 | +0.34% | 23.2만 |
|---|
| 2026.05.20 | ₩54,287 | ₩54,847 | ₩54,287 | ₩54,767 | +0.88% | 26.6만 |
|---|
| 2026.05.19 | ₩54,407 | ₩54,460 | ₩54,233 | ₩54,340 | -0.12% | 11.9만 |
|---|
| 2026.05.18 | ₩54,647 | ₩54,700 | ₩54,407 | ₩54,567 | -0.15% | 14.1만 |
|---|
| 2026.05.15 | ₩54,767 | ₩54,767 | ₩54,540 | ₩54,554 | -0.39% | 19.1만 |
|---|
| 2026.05.14 | ₩55,047 | ₩55,154 | ₩55,034 | ₩55,047 | 0.00% | 29.2만 |
|---|
| 2026.05.13 | ₩54,914 | ₩54,994 | ₩54,834 | ₩54,981 | +0.12% | 7.5만 |
|---|
| 2026.05.12 | ₩54,941 | ₩54,941 | ₩54,727 | ₩54,860 | -0.15% | 12.7만 |
|---|
| 2026.05.11 | ₩55,141 | ₩55,141 | ₩55,047 | ₩55,074 | -0.12% | 15.9만 |
|---|
| 2026.05.08 | ₩54,981 | ₩55,194 | ₩54,981 | ₩55,167 | +0.34% | 14.4만 |
|---|
| 2026.05.07 | ₩55,274 | ₩55,274 | ₩54,847 | ₩54,914 | -0.65% | 11.9만 |
|---|
| 2026.05.06 | ₩54,874 | ₩55,141 | ₩54,874 | ₩55,127 | +0.46% | 13.3만 |
|---|
| 2026.05.05 | ₩54,527 | ₩54,674 | ₩54,527 | ₩54,647 | +0.22% | 9.8만 |
|---|
| 2026.05.04 | ₩54,580 | ₩54,607 | ₩54,300 | ₩54,420 | -0.29% | 14.1만 |
|---|
| 2026.05.01 | ₩54,847 | ₩54,914 | ₩54,700 | ₩54,700 | -0.27% | 70.1만 |
|---|
| 2026.04.30 | ₩54,487 | ₩54,714 | ₩54,447 | ₩54,674 | +0.34% | 20.9만 |
|---|
| 2026.04.29 | ₩54,367 | ₩54,433 | ₩54,247 | ₩54,353 | -0.02% | 13.6만 |
|---|
| 2026.04.28 | ₩54,607 | ₩54,607 | ₩54,433 | ₩54,500 | -0.20% | 6.9만 |
|---|
| 2026.04.27 | ₩54,700 | ₩54,714 | ₩54,607 | ₩54,660 | -0.07% | 7.3만 |
|---|
| 2026.04.24 | ₩54,660 | ₩54,740 | ₩54,527 | ₩54,727 | +0.12% | 17.5만 |
|---|
| 2026.04.23 | ₩54,700 | ₩54,714 | ₩54,313 | ₩54,487 | -0.39% | 14.8만 |
|---|
| 2026.04.22 | ₩54,714 | ₩54,727 | ₩54,634 | ₩54,687 | -0.05% | 6.5만 |
|---|
| 2026.04.21 | ₩54,767 | ₩54,794 | ₩54,460 | ₩54,500 | -0.49% | 10.1만 |
|---|
| 2026.04.20 | ₩54,674 | ₩54,807 | ₩54,674 | ₩54,767 | +0.17% | 11.5만 |
|---|
| 2026.04.17 | ₩54,820 | ₩54,981 | ₩54,780 | ₩54,887 | +0.12% | 32.4만 |
|---|
| 2026.04.16 | ₩54,473 | ₩54,594 | ₩54,447 | ₩54,487 | +0.02% | 5.7만 |
|---|
| 2026.04.15 | ₩54,540 | ₩54,540 | ₩54,420 | ₩54,514 | -0.05% | 4.9만 |
|---|
| 2026.04.14 | ₩54,407 | ₩54,514 | ₩54,273 | ₩54,500 | +0.17% | 15.3만 |
|---|
| 2026.04.13 | ₩53,886 | ₩54,220 | ₩53,886 | ₩54,220 | +0.62% | 65.1만 |
|---|
| 2026.04.10 | ₩54,167 | ₩54,167 | ₩53,953 | ₩54,006 | -0.30% | 24.9만 |
|---|
| 2026.04.09 | ₩53,980 | ₩54,140 | ₩53,806 | ₩54,046 | +0.12% | 11.5만 |
|---|
| 2026.04.08 | ₩54,046 | ₩54,220 | ₩53,900 | ₩53,980 | -0.12% | 14.4만 |
|---|
| 2026.04.07 | ₩53,312 | ₩53,366 | ₩53,059 | ₩53,366 | +0.10% | 11.8만 |
|---|
| 2026.04.06 | ₩53,126 | ₩53,339 | ₩53,126 | ₩53,312 | +0.35% | 14.5만 |
|---|
| 2026.04.02 | ₩52,966 | ₩53,312 | ₩52,899 | ₩53,246 | +0.53% | 17.6만 |
|---|
| 2026.04.01 | ₩53,419 | ₩53,553 | ₩53,339 | ₩53,393 | -0.05% | 25.5만 |
|---|
| 2026.03.31 | ₩52,925 | ₩53,286 | ₩52,872 | ₩53,232 | +0.58% | 26.5만 |
|---|
| 2026.03.30 | ₩52,779 | ₩52,832 | ₩52,565 | ₩52,632 | -0.28% | 18.5만 |
|---|
| 2026.03.27 | ₩52,712 | ₩52,725 | ₩52,472 | ₩52,512 | -0.38% | 28.9만 |
|---|
| 2026.03.26 | ₩53,086 | ₩53,126 | ₩52,725 | ₩52,752 | -0.63% | 8.6만 |
|---|
| 2026.03.25 | ₩53,339 | ₩53,379 | ₩53,166 | ₩53,286 | -0.10% | 15.8만 |
|---|
| 2026.03.24 | ₩52,912 | ₩53,126 | ₩52,819 | ₩52,952 | +0.08% | 10.4만 |
|---|
| 2026.03.23 | ₩53,019 | ₩53,406 | ₩53,019 | ₩53,152 | +0.25% | 17.3만 |
|---|
| 2026.03.20 | ₩53,232 | ₩53,232 | ₩52,685 | ₩52,739 | -0.93% | 25.2만 |
|---|
| 2026.03.19 | ₩53,139 | ₩53,486 | ₩53,099 | ₩53,393 | +0.48% | 31.5만 |
|---|
| 2026.03.18 | ₩53,699 | ₩53,699 | ₩53,353 | ₩53,353 | -0.65% | 15.7만 |
|---|
| 2026.03.17 | ₩53,806 | ₩53,846 | ₩53,740 | ₩53,766 | -0.07% | 10.2만 |
|---|
| 2026.03.16 | ₩53,513 | ₩53,699 | ₩53,513 | ₩53,619 | +0.20% | 14.5만 |
|---|
| 2026.03.13 | ₩53,633 | ₩53,659 | ₩53,259 | ₩53,272 | -0.67% | 27.1만 |
|---|
| 2026.03.12 | ₩53,606 | ₩53,766 | ₩53,433 | ₩53,433 | -0.32% | 82.4만 |
|---|
| 2026.03.11 | ₩54,020 | ₩54,020 | ₩53,793 | ₩53,900 | -0.22% | 15.5만 |
|---|
| 2026.03.10 | ₩54,153 | ₩54,340 | ₩54,033 | ₩54,046 | -0.20% | 20.1만 |
|---|
| 2026.03.09 | ₩53,686 | ₩54,180 | ₩53,526 | ₩54,113 | +0.80% | 23.1만 |
|---|
| 2026.03.06 | ₩53,820 | ₩54,046 | ₩53,713 | ₩53,926 | +0.20% | 37.3만 |
|---|
| 2026.03.05 | ₩54,207 | ₩54,287 | ₩53,980 | ₩54,153 | -0.10% | 32.7만 |
|---|
| 2026.03.04 | ₩54,487 | ₩54,500 | ₩54,300 | ₩54,460 | -0.05% | 11.4만 |
|---|
| 2026.03.03 | ₩54,140 | ₩54,407 | ₩53,953 | ₩54,340 | +0.37% | 17만 |
|---|
| 2026.03.02 | ₩54,754 | ₩54,847 | ₩54,687 | ₩54,780 | +0.05% | 13.1만 |
|---|
| 2026.02.27 | ₩54,967 | ₩55,074 | ₩54,967 | ₩55,061 | +0.17% | 15만 |
|---|
| 2026.02.26 | ₩55,154 | ₩55,221 | ₩54,901 | ₩55,061 | -0.17% | 14.8만 |
|---|
| 2026.02.25 | ₩54,994 | ₩55,087 | ₩54,981 | ₩55,087 | +0.17% | 10.2만 |
|---|
| 2026.02.24 | ₩54,807 | ₩54,954 | ₩54,767 | ₩54,954 | +0.27% | 12.5만 |
|---|
| 2026.02.23 | ₩54,941 | ₩54,941 | ₩54,780 | ₩54,780 | -0.29% | 14.2만 |
|---|
| 2026.02.20 | ₩54,754 | ₩54,927 | ₩54,687 | ₩54,927 | +0.32% | 15.3만 |
|---|
| 2026.02.19 | ₩54,567 | ₩54,754 | ₩54,567 | ₩54,754 | +0.34% | 15.9만 |
|---|
| 2026.02.18 | ₩54,700 | ₩54,874 | ₩54,700 | ₩54,740 | +0.07% | 9.7만 |
|---|
| 2026.02.17 | ₩54,754 | ₩54,794 | ₩54,580 | ₩54,754 | 0.00% | 17.7만 |
|---|
| 2026.02.13 | ₩54,647 | ₩54,794 | ₩54,594 | ₩54,700 | +0.10% | 19.7만 |
|---|
| 2026.02.12 | ₩54,874 | ₩54,874 | ₩54,567 | ₩54,567 | -0.56% | 31.6만 |
|---|
| 2026.02.11 | ₩54,780 | ₩54,780 | ₩54,607 | ₩54,714 | -0.12% | 18.3만 |
|---|
| 2026.02.10 | ₩54,687 | ₩54,780 | ₩54,660 | ₩54,660 | -0.05% | 14.3만 |
|---|
| 2026.02.09 | ₩54,433 | ₩54,647 | ₩54,420 | ₩54,620 | +0.34% | 8.8만 |
|---|
| 2026.02.06 | ₩54,247 | ₩54,473 | ₩54,220 | ₩54,433 | +0.34% | 9.8만 |
|---|
| 2026.02.05 | ₩54,100 | ₩54,167 | ₩54,033 | ₩54,113 | +0.02% | 15.2만 |
|---|
| 2026.02.04 | ₩54,313 | ₩54,313 | ₩54,073 | ₩54,140 | -0.32% | 10.7만 |
|---|
| 2026.02.03 | ₩54,340 | ₩54,340 | ₩54,100 | ₩54,247 | -0.17% | 23.6만 |
|---|
| 2026.02.02 | ₩54,393 | ₩54,460 | ₩54,313 | ₩54,407 | +0.02% | 28만 |
|---|
| 2026.01.30 | ₩54,473 | ₩54,473 | ₩54,260 | ₩54,353 | -0.22% | 13.6만 |
|---|
| 2026.01.29 | ₩54,540 | ₩54,540 | ₩54,287 | ₩54,527 | -0.02% | 29만 |
|---|
| 2026.01.28 | ₩54,473 | ₩54,527 | ₩54,393 | ₩54,487 | +0.02% | 15.2만 |
|---|
| 2026.01.27 | ₩54,500 | ₩54,540 | ₩54,473 | ₩54,527 | +0.05% | 9.7만 |
|---|
| 2026.01.26 | ₩54,367 | ₩54,460 | ₩54,367 | ₩54,380 | +0.02% | 9.3만 |
|---|
| 2026.01.23 | ₩54,153 | ₩54,300 | ₩54,153 | ₩54,300 | +0.27% | 10.9만 |
|---|
| 2026.01.22 | ₩54,287 | ₩54,287 | ₩54,113 | ₩54,247 | -0.07% | 15.3만 |
|---|
| 2026.01.21 | ₩53,966 | ₩54,193 | ₩53,900 | ₩54,140 | +0.32% | 10.6만 |
|---|
| 2026.01.20 | ₩54,020 | ₩54,020 | ₩53,793 | ₩53,860 | -0.30% | 41.8만 |
|---|
| 2026.01.16 | ₩54,220 | ₩54,300 | ₩54,193 | ₩54,207 | -0.02% | 28.7만 |
|---|
| 2026.01.15 | ₩54,420 | ₩54,420 | ₩54,260 | ₩54,313 | -0.20% | 31만 |
|---|
| 2026.01.14 | ₩54,233 | ₩54,380 | ₩54,193 | ₩54,273 | +0.07% | 16.6만 |
|---|
| 2026.01.13 | ₩54,313 | ₩54,340 | ₩54,207 | ₩54,273 | -0.07% | 13.6만 |
|---|
| 2026.01.12 | ₩54,167 | ₩54,300 | ₩54,167 | ₩54,247 | +0.15% | 36.4만 |
|---|
| 2026.01.09 | ₩54,153 | ₩54,260 | ₩54,100 | ₩54,207 | +0.10% | 14.9만 |
|---|
| 2026.01.08 | ₩54,046 | ₩54,073 | ₩53,966 | ₩54,046 | 0.00% | 12.9만 |
|---|
| 2026.01.07 | ₩54,247 | ₩54,247 | ₩54,086 | ₩54,113 | -0.25% | 10.1만 |
|---|
| 2026.01.06 | ₩54,020 | ₩54,140 | ₩54,006 | ₩54,140 | +0.22% | 10.5만 |
|---|
| 2026.01.05 | ₩53,966 | ₩54,060 | ₩53,913 | ₩54,006 | +0.07% | 33.2만 |
|---|
| 2026.01.02 | ₩53,846 | ₩53,886 | ₩53,726 | ₩53,806 | -0.07% | 34만 |
|---|
| 2025.12.31 | ₩53,953 | ₩53,953 | ₩53,553 | ₩53,553 | -0.74% | 36.1만 |
|---|
| 2025.12.30 | ₩53,966 | ₩53,966 | ₩53,886 | ₩53,926 | -0.07% | 25.9만 |
|---|
| 2025.12.29 | ₩53,926 | ₩53,953 | ₩53,873 | ₩53,913 | -0.02% | 40.1만 |
|---|
| 2025.12.26 | ₩54,046 | ₩54,046 | ₩53,900 | ₩53,926 | -0.22% | 12.1만 |
|---|
| 2025.12.24 | ₩53,820 | ₩53,940 | ₩53,766 | ₩53,766 | -0.10% | 3.1만 |
|---|
| 2025.12.23 | ₩53,726 | ₩53,820 | ₩53,619 | ₩53,780 | +0.10% | 15.2만 |
|---|
| 2025.12.22 | ₩54,073 | ₩54,140 | ₩54,060 | ₩54,100 | +0.05% | 16.8만 |
|---|
| 2025.12.19 | ₩54,033 | ₩54,086 | ₩53,993 | ₩54,020 | -0.02% | 26.6만 |
|---|
| 2025.12.18 | ₩54,006 | ₩54,073 | ₩53,926 | ₩53,953 | -0.10% | 17.4만 |
|---|
| 2025.12.17 | ₩53,873 | ₩53,940 | ₩53,766 | ₩53,780 | -0.17% | 11.8만 |
|---|
| 2025.12.16 | ₩53,886 | ₩53,980 | ₩53,846 | ₩53,940 | +0.10% | 10.9만 |
|---|
| 2025.12.15 | ₩53,993 | ₩54,060 | ₩53,900 | ₩53,913 | -0.15% | 32.9만 |
|---|
| 2025.12.12 | ₩54,006 | ₩54,046 | ₩53,806 | ₩53,873 | -0.25% | 19.7만 |
|---|
| 2025.12.11 | ₩54,060 | ₩54,193 | ₩53,993 | ₩54,113 | +0.10% | 15.6만 |
|---|
| 2025.12.10 | ₩53,846 | ₩54,100 | ₩53,793 | ₩54,060 | +0.40% | 18.1만 |
|---|
| 2025.12.09 | ₩53,860 | ₩53,953 | ₩53,833 | ₩53,860 | 0.00% | 16.9만 |
|---|
| 2025.12.08 | ₩54,086 | ₩54,086 | ₩53,820 | ₩54,006 | -0.15% | 25.7만 |
|---|
| 2025.12.05 | ₩54,073 | ₩54,100 | ₩53,953 | ₩54,006 | -0.12% | 25.9만 |
|---|
| 2025.12.04 | ₩54,086 | ₩54,086 | ₩53,926 | ₩54,006 | -0.15% | 8.5만 |
|---|
| 2025.12.03 | ₩53,886 | ₩54,060 | ₩53,886 | ₩54,033 | +0.27% | 51.8만 |
|---|
| 2025.12.02 | ₩53,940 | ₩53,953 | ₩53,846 | ₩53,940 | 0.00% | 13.2만 |
|---|
| 2025.12.01 | ₩53,900 | ₩54,060 | ₩53,900 | ₩53,966 | +0.12% | 13.6만 |
|---|
| 2025.11.28 | ₩54,100 | ₩54,313 | ₩54,100 | ₩54,313 | +0.39% | 10.8만 |
|---|
| 2025.11.26 | ₩54,086 | ₩54,167 | ₩53,966 | ₩54,113 | +0.05% | 24.2만 |
|---|
| 2025.11.25 | ₩53,806 | ₩53,980 | ₩53,740 | ₩53,980 | +0.32% | 13.8만 |
|---|
| 2025.11.24 | ₩53,659 | ₩53,753 | ₩53,566 | ₩53,740 | +0.15% | 18만 |
|---|
| 2025.11.21 | ₩53,459 | ₩53,593 | ₩53,312 | ₩53,499 | +0.07% | 15.5만 |
|---|
| 2025.11.20 | ₩53,659 | ₩53,740 | ₩53,232 | ₩53,246 | -0.77% | 12만 |
|---|
| 2025.11.19 | ₩53,446 | ₩53,553 | ₩53,366 | ₩53,419 | -0.05% | 7.5만 |
|---|
| 2025.11.18 | ₩53,539 | ₩53,539 | ₩53,326 | ₩53,446 | -0.17% | 17.1만 |
|---|
| 2025.11.17 | ₩53,713 | ₩53,766 | ₩53,473 | ₩53,553 | -0.30% | 14.8만 |
|---|
| 2025.11.14 | ₩53,753 | ₩53,806 | ₩53,646 | ₩53,713 | -0.07% | 17만 |
|---|
| 2025.11.13 | ₩54,113 | ₩54,113 | ₩53,753 | ₩53,793 | -0.59% | 8.9만 |
|---|
| 2025.11.12 | ₩54,086 | ₩54,407 | ₩54,073 | ₩54,407 | +0.59% | 39.3만 |
|---|
| 2025.11.11 | ₩54,046 | ₩54,113 | ₩53,980 | ₩54,086 | +0.07% | 12.2만 |
|---|
| 2025.11.10 | ₩53,820 | ₩53,966 | ₩53,806 | ₩53,953 | +0.25% | 9.5만 |
|---|
| 2025.11.07 | ₩53,673 | ₩53,726 | ₩53,513 | ₩53,713 | +0.07% | 12.1만 |
|---|
| 2025.11.06 | ₩53,766 | ₩53,846 | ₩53,673 | ₩53,713 | -0.10% | 10.6만 |
|---|
| 2025.11.05 | ₩53,753 | ₩53,780 | ₩53,673 | ₩53,726 | -0.05% | 7.3만 |
|---|
| 2025.11.04 | ₩53,713 | ₩53,846 | ₩53,699 | ₩53,740 | +0.05% | 9만 |
|---|
| 2025.11.03 | ₩54,127 | ₩54,127 | ₩53,966 | ₩54,033 | -0.17% | 7.9만 |
|---|
| 2025.10.31 | ₩54,100 | ₩54,140 | ₩53,940 | ₩54,060 | -0.07% | 16.3만 |
|---|
| 2025.10.30 | ₩54,020 | ₩54,167 | ₩53,993 | ₩54,033 | +0.02% | 10만 |
|---|
| 2025.10.29 | ₩54,487 | ₩54,487 | ₩54,140 | ₩54,193 | -0.54% | 17만 |
|---|
| 2025.10.28 | ₩54,367 | ₩54,460 | ₩54,313 | ₩54,420 | +0.10% | 14.8만 |
|---|
| 2025.10.27 | ₩54,340 | ₩54,380 | ₩54,233 | ₩54,380 | +0.07% | 15.8만 |
|---|
| 2025.10.24 | ₩54,153 | ₩54,180 | ₩54,100 | ₩54,100 | -0.10% | 15.4만 |
|---|
| 2025.10.23 | ₩53,966 | ₩54,046 | ₩53,940 | ₩53,993 | +0.05% | 6.3만 |
|---|
| 2025.10.22 | ₩54,073 | ₩54,073 | ₩53,846 | ₩53,966 | -0.20% | 11.9만 |
|---|
| 2025.10.21 | ₩54,113 | ₩54,113 | ₩54,006 | ₩54,020 | -0.17% | 19.5만 |
|---|
| 2025.10.20 | ₩53,993 | ₩54,060 | ₩53,913 | ₩54,060 | +0.12% | 11.6만 |
|---|
| 2025.10.17 | ₩53,806 | ₩53,846 | ₩53,673 | ₩53,820 | +0.02% | 16.4만 |
|---|
| 2025.10.16 | ₩53,833 | ₩53,846 | ₩53,699 | ₩53,793 | -0.07% | 17.2만 |
|---|
| 2025.10.15 | ₩53,820 | ₩53,873 | ₩53,593 | ₩53,740 | -0.15% | 8만 |
|---|
| 2025.10.14 | ₩53,419 | ₩53,699 | ₩53,339 | ₩53,606 | +0.35% | 4.5만 |
|---|
| 2025.10.13 | ₩53,539 | ₩53,579 | ₩53,446 | ₩53,539 | 0.00% | 7.4만 |
|---|
| 2025.10.10 | ₩53,686 | ₩53,726 | ₩53,232 | ₩53,232 | -0.85% | 4.6만 |
|---|