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 | ₩54,041 | ₩54,242 | ₩54,041 | ₩54,202 | +0.30% | 26.8만 |
| 2026.10.08 | ₩53,867 | ₩54,108 | ₩53,867 | ₩54,095 | +0.42% | 25.1만 |
| 2026.10.07 | ₩53,814 | ₩54,135 | ₩53,814 | ₩54,095 | +0.52% | 28.5만 |
| 2026.10.06 | ₩54,028 | ₩54,309 | ₩54,028 | ₩54,202 | +0.32% | 33.2만 |
| 2026.10.05 | ₩53,961 | ₩54,108 | ₩53,948 | ₩54,055 | +0.17% | 33만 |
| 2026.10.02 | ₩54,028 | ₩54,202 | ₩53,921 | ₩53,988 | -0.07% | 24.2만 |
| 2026.10.01 | ₩53,814 | ₩54,108 | ₩53,747 | ₩54,068 | +0.47% | 36.3만 |
| 2026.09.30 | ₩54,215 | ₩54,215 | ₩53,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,001 |
| -0.40% |
| 29.3만 |
| 2026.09.29 | ₩54,189 | ₩54,189 | ₩53,948 | ₩54,122 | -0.12% | 34만 |
|---|
| 2026.09.28 | ₩54,296 | ₩54,296 | ₩54,068 | ₩54,175 | -0.22% | 45.4만 |
|---|
| 2026.09.25 | ₩54,255 | ₩54,483 | ₩54,229 | ₩54,483 | +0.42% | 19.5만 |
|---|
| 2026.09.24 | ₩54,376 | ₩54,443 | ₩54,229 | ₩54,296 | -0.15% | 52만 |
|---|
| 2026.09.23 | ₩54,858 | ₩54,858 | ₩54,403 | ₩54,483 | -0.68% | 20.5만 |
|---|
| 2026.09.22 | ₩55,019 | ₩55,019 | ₩54,885 | ₩55,005 | -0.02% | 17.5만 |
|---|
| 2026.09.21 | ₩54,711 | ₩54,965 | ₩54,711 | ₩54,925 | +0.39% | 27만 |
|---|
| 2026.09.18 | ₩54,577 | ₩54,604 | ₩54,510 | ₩54,590 | +0.02% | 17.8만 |
|---|
| 2026.09.17 | ₩54,684 | ₩54,751 | ₩54,657 | ₩54,738 | +0.10% | 17만 |
|---|
| 2026.09.16 | ₩54,577 | ₩54,697 | ₩54,255 | ₩54,389 | -0.34% | 22.7만 |
|---|
| 2026.09.15 | ₩54,416 | ₩54,456 | ₩54,363 | ₩54,456 | +0.07% | 53.2만 |
|---|
| 2026.09.14 | ₩54,389 | ₩54,684 | ₩54,389 | ₩54,523 | +0.25% | 11.3만 |
|---|
| 2026.09.11 | ₩54,845 | ₩54,845 | ₩54,684 | ₩54,697 | -0.27% | 23.8만 |
|---|
| 2026.09.10 | ₩54,738 | ₩54,738 | ₩54,537 | ₩54,563 | -0.32% | 12.4만 |
|---|
| 2026.09.09 | ₩55,153 | ₩55,153 | ₩54,898 | ₩54,952 | -0.36% | 13만 |
|---|
| 2026.09.08 | ₩55,273 | ₩55,273 | ₩55,126 | ₩55,206 | -0.12% | 7.5만 |
|---|
| 2026.09.04 | ₩55,286 | ₩55,313 | ₩55,220 | ₩55,260 | -0.05% | 20.9만 |
|---|
| 2026.09.03 | ₩55,220 | ₩55,340 | ₩55,153 | ₩55,340 | +0.22% | 9.4만 |
|---|
| 2026.09.02 | ₩54,858 | ₩55,019 | ₩54,858 | ₩55,019 | +0.29% | 20.6만 |
|---|
| 2026.09.01 | ₩55,153 | ₩55,206 | ₩54,965 | ₩55,005 | -0.27% | 11.6만 |
|---|
| 2026.08.31 | ₩55,313 | ₩55,447 | ₩55,179 | ₩55,246 | -0.12% | 10.3만 |
|---|
| 2026.08.28 | ₩55,594 | ₩55,594 | ₩55,313 | ₩55,340 | -0.46% | 11.7만 |
|---|
| 2026.08.27 | ₩55,541 | ₩55,554 | ₩55,461 | ₩55,528 | -0.02% | 6.3만 |
|---|
| 2026.08.26 | ₩55,514 | ₩55,514 | ₩55,407 | ₩55,474 | -0.07% | 9.1만 |
|---|
| 2026.08.25 | ₩55,487 | ₩55,554 | ₩55,380 | ₩55,554 | +0.12% | 9.5만 |
|---|
| 2026.08.24 | ₩55,273 | ₩55,327 | ₩55,246 | ₩55,300 | +0.05% | 17만 |
|---|
| 2026.08.21 | ₩55,394 | ₩55,394 | ₩55,260 | ₩55,300 | -0.17% | 9.2만 |
|---|
| 2026.08.20 | ₩55,340 | ₩55,367 | ₩55,233 | ₩55,246 | -0.17% | 7.6만 |
|---|
| 2026.08.19 | ₩55,487 | ₩55,487 | ₩55,367 | ₩55,447 | -0.07% | 6.8만 |
|---|
| 2026.08.18 | ₩55,327 | ₩55,327 | ₩55,193 | ₩55,233 | -0.17% | 6.4만 |
|---|
| 2026.08.17 | ₩55,541 | ₩55,541 | ₩55,340 | ₩55,340 | -0.36% | 8.1만 |
|---|
| 2026.08.14 | ₩55,635 | ₩55,635 | ₩55,474 | ₩55,514 | -0.22% | 7.3만 |
|---|
| 2026.08.13 | ₩55,541 | ₩55,688 | ₩55,541 | ₩55,621 | +0.14% | 12.8만 |
|---|
| 2026.08.12 | ₩55,487 | ₩55,487 | ₩55,407 | ₩55,434 | -0.10% | 10.4만 |
|---|
| 2026.08.11 | ₩55,394 | ₩55,420 | ₩55,300 | ₩55,340 | -0.10% | 8만 |
|---|
| 2026.08.10 | ₩55,487 | ₩55,487 | ₩55,286 | ₩55,286 | -0.36% | 13만 |
|---|
| 2026.08.07 | ₩55,461 | ₩55,501 | ₩55,394 | ₩55,474 | +0.02% | 9.5만 |
|---|
| 2026.08.06 | ₩55,434 | ₩55,434 | ₩55,233 | ₩55,273 | -0.29% | 9.1만 |
|---|
| 2026.08.05 | ₩55,461 | ₩55,608 | ₩55,367 | ₩55,380 | -0.14% | 11.7만 |
|---|
| 2026.08.04 | ₩55,072 | ₩55,420 | ₩55,072 | ₩55,380 | +0.56% | 11.4만 |
|---|
| 2026.08.03 | ₩54,898 | ₩55,072 | ₩54,898 | ₩55,072 | +0.32% | 19.3만 |
|---|
| 2026.07.31 | ₩54,711 | ₩54,831 | ₩54,590 | ₩54,791 | +0.15% | 7.3만 |
|---|
| 2026.07.30 | ₩54,711 | ₩54,845 | ₩54,644 | ₩54,818 | +0.20% | 33.9만 |
|---|
| 2026.07.29 | ₩54,697 | ₩54,831 | ₩54,443 | ₩54,456 | -0.44% | 13.9만 |
|---|
| 2026.07.28 | ₩54,697 | ₩54,858 | ₩54,630 | ₩54,791 | +0.17% | 8.3만 |
|---|
| 2026.07.27 | ₩54,738 | ₩54,858 | ₩54,617 | ₩54,711 | -0.05% | 7.3만 |
|---|
| 2026.07.24 | ₩54,550 | ₩54,764 | ₩54,550 | ₩54,590 | +0.07% | 15만 |
|---|
| 2026.07.23 | ₩54,617 | ₩54,644 | ₩54,496 | ₩54,563 | -0.10% | 6.7만 |
|---|
| 2026.07.22 | ₩54,952 | ₩54,952 | ₩54,845 | ₩54,845 | -0.19% | 11.5만 |
|---|
| 2026.07.21 | ₩54,965 | ₩54,965 | ₩54,791 | ₩54,925 | -0.07% | 20.1만 |
|---|
| 2026.07.20 | ₩54,952 | ₩54,992 | ₩54,764 | ₩54,791 | -0.29% | 51.3만 |
|---|
| 2026.07.17 | ₩54,804 | ₩55,005 | ₩54,804 | ₩54,952 | +0.27% | 12.5만 |
|---|
| 2026.07.16 | ₩55,112 | ₩55,112 | ₩54,992 | ₩55,086 | -0.05% | 9.3만 |
|---|
| 2026.07.15 | ₩55,206 | ₩55,233 | ₩55,072 | ₩55,179 | -0.05% | 7만 |
|---|
| 2026.07.14 | ₩54,938 | ₩55,153 | ₩54,938 | ₩55,059 | +0.22% | 13.6만 |
|---|
| 2026.07.13 | ₩54,938 | ₩55,059 | ₩54,845 | ₩54,845 | -0.17% | 18.9만 |
|---|
| 2026.07.10 | ₩55,059 | ₩55,193 | ₩55,019 | ₩55,153 | +0.17% | 12.9만 |
|---|
| 2026.07.09 | ₩55,045 | ₩55,206 | ₩54,992 | ₩55,153 | +0.19% | 9.7만 |
|---|
| 2026.07.08 | ₩54,952 | ₩54,965 | ₩54,724 | ₩54,952 | 0.00% | 8.8만 |
|---|
| 2026.07.07 | ₩55,206 | ₩55,260 | ₩55,032 | ₩55,059 | -0.27% | 8.3만 |
|---|
| 2026.07.06 | ₩55,394 | ₩55,407 | ₩55,166 | ₩55,394 | 0.00% | 10.7만 |
|---|
| 2026.07.02 | ₩55,166 | ₩55,340 | ₩55,045 | ₩55,300 | +0.24% | 8.7만 |
|---|
| 2026.07.01 | ₩55,514 | ₩55,541 | ₩55,313 | ₩55,394 | -0.22% | 12.3만 |
|---|
| 2026.06.30 | ₩55,608 | ₩55,621 | ₩55,514 | ₩55,541 | -0.12% | 9.1만 |
|---|
| 2026.06.29 | ₩55,541 | ₩55,568 | ₩55,327 | ₩55,541 | 0.00% | 21.5만 |
|---|
| 2026.06.26 | ₩55,367 | ₩55,474 | ₩55,233 | ₩55,327 | -0.07% | 17.8만 |
|---|
| 2026.06.25 | ₩55,447 | ₩55,541 | ₩55,367 | ₩55,380 | -0.12% | 10.1만 |
|---|
| 2026.06.24 | ₩55,313 | ₩55,434 | ₩55,260 | ₩55,300 | -0.02% | 8.4만 |
|---|
| 2026.06.23 | ₩55,059 | ₩55,340 | ₩55,059 | ₩55,179 | +0.22% | 12.6만 |
|---|
| 2026.06.22 | ₩55,608 | ₩55,608 | ₩55,447 | ₩55,501 | -0.19% | 9.5만 |
|---|
| 2026.06.18 | ₩55,648 | ₩55,675 | ₩55,568 | ₩55,621 | -0.05% | 10.1만 |
|---|
| 2026.06.17 | ₩55,648 | ₩55,728 | ₩55,286 | ₩55,286 | -0.65% | 80.8만 |
|---|
| 2026.06.16 | ₩55,568 | ₩55,702 | ₩55,568 | ₩55,608 | +0.07% | 6.8만 |
|---|
| 2026.06.15 | ₩55,742 | ₩55,742 | ₩55,608 | ₩55,621 | -0.22% | 13.4만 |
|---|
| 2026.06.12 | ₩55,112 | ₩55,394 | ₩55,112 | ₩55,327 | +0.39% | 13.1만 |
|---|
| 2026.06.11 | ₩54,684 | ₩55,300 | ₩54,684 | ₩55,260 | +1.05% | 38.2만 |
|---|
| 2026.06.10 | ₩54,952 | ₩55,005 | ₩54,657 | ₩54,657 | -0.54% | 19.6만 |
|---|
| 2026.06.09 | ₩55,179 | ₩55,179 | ₩54,590 | ₩54,979 | -0.36% | 33.9만 |
|---|
| 2026.06.08 | ₩55,220 | ₩55,220 | ₩54,898 | ₩54,912 | -0.56% | 9.4만 |
|---|
| 2026.06.05 | ₩55,340 | ₩55,340 | ₩54,818 | ₩54,871 | -0.85% | 17.3만 |
|---|
| 2026.06.04 | ₩55,528 | ₩55,541 | ₩55,394 | ₩55,487 | -0.07% | 11.9만 |
|---|
| 2026.06.03 | ₩55,380 | ₩55,487 | ₩55,353 | ₩55,407 | +0.05% | 10.7만 |
|---|
| 2026.06.02 | ₩55,635 | ₩55,648 | ₩55,554 | ₩55,635 | 0.00% | 8.8만 |
|---|
| 2026.06.01 | ₩55,581 | ₩55,688 | ₩55,434 | ₩55,648 | +0.12% | 33.5만 |
|---|
| 2026.05.29 | ₩55,715 | ₩55,715 | ₩55,608 | ₩55,608 | -0.19% | 38.7만 |
|---|
| 2026.05.28 | ₩55,273 | ₩55,594 | ₩55,273 | ₩55,554 | +0.51% | 70.7만 |
|---|
| 2026.05.27 | ₩55,554 | ₩55,554 | ₩55,367 | ₩55,394 | -0.29% | 11.5만 |
|---|
| 2026.05.26 | ₩55,313 | ₩55,461 | ₩55,313 | ₩55,434 | +0.22% | 59.9만 |
|---|
| 2026.05.22 | ₩55,220 | ₩55,220 | ₩55,032 | ₩55,112 | -0.19% | 18만 |
|---|
| 2026.05.21 | ₩54,858 | ₩55,086 | ₩54,711 | ₩55,045 | +0.34% | 23.2만 |
|---|
| 2026.05.20 | ₩54,470 | ₩55,032 | ₩54,470 | ₩54,952 | +0.88% | 26.6만 |
|---|
| 2026.05.19 | ₩54,590 | ₩54,644 | ₩54,416 | ₩54,523 | -0.12% | 11.9만 |
|---|
| 2026.05.18 | ₩54,831 | ₩54,885 | ₩54,590 | ₩54,751 | -0.15% | 14.1만 |
|---|
| 2026.05.15 | ₩54,952 | ₩54,952 | ₩54,724 | ₩54,738 | -0.39% | 19.1만 |
|---|
| 2026.05.14 | ₩55,233 | ₩55,340 | ₩55,220 | ₩55,233 | 0.00% | 29.2만 |
|---|
| 2026.05.13 | ₩55,099 | ₩55,179 | ₩55,019 | ₩55,166 | +0.12% | 7.5만 |
|---|
| 2026.05.12 | ₩55,126 | ₩55,126 | ₩54,912 | ₩55,045 | -0.15% | 12.7만 |
|---|
| 2026.05.11 | ₩55,327 | ₩55,327 | ₩55,233 | ₩55,260 | -0.12% | 15.9만 |
|---|
| 2026.05.08 | ₩55,166 | ₩55,380 | ₩55,166 | ₩55,353 | +0.34% | 14.4만 |
|---|
| 2026.05.07 | ₩55,461 | ₩55,461 | ₩55,032 | ₩55,099 | -0.65% | 11.9만 |
|---|
| 2026.05.06 | ₩55,059 | ₩55,327 | ₩55,059 | ₩55,313 | +0.46% | 13.3만 |
|---|
| 2026.05.05 | ₩54,711 | ₩54,858 | ₩54,711 | ₩54,831 | +0.22% | 9.8만 |
|---|
| 2026.05.04 | ₩54,764 | ₩54,791 | ₩54,483 | ₩54,604 | -0.29% | 14.1만 |
|---|
| 2026.05.01 | ₩55,032 | ₩55,099 | ₩54,885 | ₩54,885 | -0.27% | 70.1만 |
|---|
| 2026.04.30 | ₩54,671 | ₩54,898 | ₩54,630 | ₩54,858 | +0.34% | 20.9만 |
|---|
| 2026.04.29 | ₩54,550 | ₩54,617 | ₩54,430 | ₩54,537 | -0.02% | 13.6만 |
|---|
| 2026.04.28 | ₩54,791 | ₩54,791 | ₩54,617 | ₩54,684 | -0.20% | 6.9만 |
|---|
| 2026.04.27 | ₩54,885 | ₩54,898 | ₩54,791 | ₩54,845 | -0.07% | 7.3만 |
|---|
| 2026.04.24 | ₩54,845 | ₩54,925 | ₩54,711 | ₩54,912 | +0.12% | 17.5만 |
|---|
| 2026.04.23 | ₩54,885 | ₩54,898 | ₩54,496 | ₩54,671 | -0.39% | 14.8만 |
|---|
| 2026.04.22 | ₩54,898 | ₩54,912 | ₩54,818 | ₩54,871 | -0.05% | 6.5만 |
|---|
| 2026.04.21 | ₩54,952 | ₩54,979 | ₩54,644 | ₩54,684 | -0.49% | 10.1만 |
|---|
| 2026.04.20 | ₩54,858 | ₩54,992 | ₩54,858 | ₩54,952 | +0.17% | 11.5만 |
|---|
| 2026.04.17 | ₩55,005 | ₩55,166 | ₩54,965 | ₩55,072 | +0.12% | 32.4만 |
|---|
| 2026.04.16 | ₩54,657 | ₩54,778 | ₩54,630 | ₩54,671 | +0.02% | 5.7만 |
|---|
| 2026.04.15 | ₩54,724 | ₩54,724 | ₩54,604 | ₩54,697 | -0.05% | 4.9만 |
|---|
| 2026.04.14 | ₩54,590 | ₩54,697 | ₩54,456 | ₩54,684 | +0.17% | 15.3만 |
|---|
| 2026.04.13 | ₩54,068 | ₩54,403 | ₩54,068 | ₩54,403 | +0.62% | 65.1만 |
|---|
| 2026.04.10 | ₩54,349 | ₩54,349 | ₩54,135 | ₩54,189 | -0.30% | 24.9만 |
|---|
| 2026.04.09 | ₩54,162 | ₩54,322 | ₩53,988 | ₩54,229 | +0.12% | 11.5만 |
|---|
| 2026.04.08 | ₩54,229 | ₩54,403 | ₩54,081 | ₩54,162 | -0.12% | 14.4만 |
|---|
| 2026.04.07 | ₩53,492 | ₩53,546 | ₩53,238 | ₩53,546 | +0.10% | 11.8만 |
|---|
| 2026.04.06 | ₩53,305 | ₩53,519 | ₩53,305 | ₩53,492 | +0.35% | 14.5만 |
|---|
| 2026.04.02 | ₩53,144 | ₩53,492 | ₩53,077 | ₩53,425 | +0.53% | 17.6만 |
|---|
| 2026.04.01 | ₩53,599 | ₩53,733 | ₩53,519 | ₩53,573 | -0.05% | 25.5만 |
|---|
| 2026.03.31 | ₩53,104 | ₩53,465 | ₩53,050 | ₩53,412 | +0.58% | 26.5만 |
|---|
| 2026.03.30 | ₩52,957 | ₩53,010 | ₩52,742 | ₩52,809 | -0.28% | 18.5만 |
|---|
| 2026.03.27 | ₩52,890 | ₩52,903 | ₩52,649 | ₩52,689 | -0.38% | 28.9만 |
|---|
| 2026.03.26 | ₩53,265 | ₩53,305 | ₩52,903 | ₩52,930 | -0.63% | 8.6만 |
|---|
| 2026.03.25 | ₩53,519 | ₩53,559 | ₩53,345 | ₩53,465 | -0.10% | 15.8만 |
|---|
| 2026.03.24 | ₩53,091 | ₩53,305 | ₩52,997 | ₩53,131 | +0.08% | 10.4만 |
|---|
| 2026.03.23 | ₩53,198 | ₩53,586 | ₩53,198 | ₩53,332 | +0.25% | 17.3만 |
|---|
| 2026.03.20 | ₩53,412 | ₩53,412 | ₩52,863 | ₩52,916 | -0.93% | 25.2만 |
|---|
| 2026.03.19 | ₩53,318 | ₩53,666 | ₩53,278 | ₩53,573 | +0.48% | 31.5만 |
|---|
| 2026.03.18 | ₩53,881 | ₩53,881 | ₩53,532 | ₩53,532 | -0.65% | 15.7만 |
|---|
| 2026.03.17 | ₩53,988 | ₩54,028 | ₩53,921 | ₩53,948 | -0.07% | 10.2만 |
|---|
| 2026.03.16 | ₩53,693 | ₩53,881 | ₩53,693 | ₩53,800 | +0.20% | 14.5만 |
|---|
| 2026.03.13 | ₩53,814 | ₩53,840 | ₩53,439 | ₩53,452 | -0.67% | 27.1만 |
|---|
| 2026.03.12 | ₩53,787 | ₩53,948 | ₩53,613 | ₩53,613 | -0.32% | 82.4만 |
|---|
| 2026.03.11 | ₩54,202 | ₩54,202 | ₩53,974 | ₩54,081 | -0.22% | 15.5만 |
|---|
| 2026.03.10 | ₩54,336 | ₩54,523 | ₩54,215 | ₩54,229 | -0.20% | 20.1만 |
|---|
| 2026.03.09 | ₩53,867 | ₩54,363 | ₩53,706 | ₩54,296 | +0.80% | 23.1만 |
|---|
| 2026.03.06 | ₩54,001 | ₩54,229 | ₩53,894 | ₩54,108 | +0.20% | 37.3만 |
|---|
| 2026.03.05 | ₩54,389 | ₩54,470 | ₩54,162 | ₩54,336 | -0.10% | 32.7만 |
|---|
| 2026.03.04 | ₩54,671 | ₩54,684 | ₩54,483 | ₩54,644 | -0.05% | 11.4만 |
|---|
| 2026.03.03 | ₩54,322 | ₩54,590 | ₩54,135 | ₩54,523 | +0.37% | 17만 |
|---|
| 2026.03.02 | ₩54,938 | ₩55,032 | ₩54,871 | ₩54,965 | +0.05% | 13.1만 |
|---|
| 2026.02.27 | ₩55,153 | ₩55,260 | ₩55,153 | ₩55,246 | +0.17% | 15만 |
|---|
| 2026.02.26 | ₩55,340 | ₩55,407 | ₩55,086 | ₩55,246 | -0.17% | 14.8만 |
|---|
| 2026.02.25 | ₩55,179 | ₩55,273 | ₩55,166 | ₩55,273 | +0.17% | 10.2만 |
|---|
| 2026.02.24 | ₩54,992 | ₩55,139 | ₩54,952 | ₩55,139 | +0.27% | 12.5만 |
|---|
| 2026.02.23 | ₩55,126 | ₩55,126 | ₩54,965 | ₩54,965 | -0.29% | 14.2만 |
|---|
| 2026.02.20 | ₩54,938 | ₩55,112 | ₩54,871 | ₩55,112 | +0.32% | 15.3만 |
|---|
| 2026.02.19 | ₩54,751 | ₩54,938 | ₩54,751 | ₩54,938 | +0.34% | 15.9만 |
|---|
| 2026.02.18 | ₩54,885 | ₩55,059 | ₩54,885 | ₩54,925 | +0.07% | 9.7만 |
|---|
| 2026.02.17 | ₩54,938 | ₩54,979 | ₩54,764 | ₩54,938 | 0.00% | 17.7만 |
|---|
| 2026.02.13 | ₩54,831 | ₩54,979 | ₩54,778 | ₩54,885 | +0.10% | 19.7만 |
|---|
| 2026.02.12 | ₩55,059 | ₩55,059 | ₩54,751 | ₩54,751 | -0.56% | 31.6만 |
|---|
| 2026.02.11 | ₩54,965 | ₩54,965 | ₩54,791 | ₩54,898 | -0.12% | 18.3만 |
|---|
| 2026.02.10 | ₩54,871 | ₩54,965 | ₩54,845 | ₩54,845 | -0.05% | 14.3만 |
|---|
| 2026.02.09 | ₩54,617 | ₩54,831 | ₩54,604 | ₩54,804 | +0.34% | 8.8만 |
|---|
| 2026.02.06 | ₩54,430 | ₩54,657 | ₩54,403 | ₩54,617 | +0.34% | 9.8만 |
|---|
| 2026.02.05 | ₩54,282 | ₩54,349 | ₩54,215 | ₩54,296 | +0.02% | 15.2만 |
|---|
| 2026.02.04 | ₩54,496 | ₩54,496 | ₩54,255 | ₩54,322 | -0.32% | 10.7만 |
|---|
| 2026.02.03 | ₩54,523 | ₩54,523 | ₩54,282 | ₩54,430 | -0.17% | 23.6만 |
|---|
| 2026.02.02 | ₩54,577 | ₩54,644 | ₩54,496 | ₩54,590 | +0.02% | 28만 |
|---|
| 2026.01.30 | ₩54,657 | ₩54,657 | ₩54,443 | ₩54,537 | -0.22% | 13.6만 |
|---|
| 2026.01.29 | ₩54,724 | ₩54,724 | ₩54,470 | ₩54,711 | -0.02% | 29만 |
|---|
| 2026.01.28 | ₩54,657 | ₩54,711 | ₩54,577 | ₩54,671 | +0.02% | 15.2만 |
|---|
| 2026.01.27 | ₩54,684 | ₩54,724 | ₩54,657 | ₩54,711 | +0.05% | 9.7만 |
|---|
| 2026.01.26 | ₩54,550 | ₩54,644 | ₩54,550 | ₩54,563 | +0.02% | 9.3만 |
|---|
| 2026.01.23 | ₩54,336 | ₩54,483 | ₩54,336 | ₩54,483 | +0.27% | 10.9만 |
|---|
| 2026.01.22 | ₩54,470 | ₩54,470 | ₩54,296 | ₩54,430 | -0.07% | 15.3만 |
|---|
| 2026.01.21 | ₩54,148 | ₩54,376 | ₩54,081 | ₩54,322 | +0.32% | 10.6만 |
|---|
| 2026.01.20 | ₩54,202 | ₩54,202 | ₩53,974 | ₩54,041 | -0.30% | 41.8만 |
|---|
| 2026.01.16 | ₩54,403 | ₩54,483 | ₩54,376 | ₩54,389 | -0.02% | 28.7만 |
|---|
| 2026.01.15 | ₩54,604 | ₩54,604 | ₩54,443 | ₩54,496 | -0.20% | 31만 |
|---|
| 2026.01.14 | ₩54,416 | ₩54,563 | ₩54,376 | ₩54,456 | +0.07% | 16.6만 |
|---|
| 2026.01.13 | ₩54,496 | ₩54,523 | ₩54,389 | ₩54,456 | -0.07% | 13.6만 |
|---|
| 2026.01.12 | ₩54,349 | ₩54,483 | ₩54,349 | ₩54,430 | +0.15% | 36.4만 |
|---|
| 2026.01.09 | ₩54,336 | ₩54,443 | ₩54,282 | ₩54,389 | +0.10% | 14.9만 |
|---|
| 2026.01.08 | ₩54,229 | ₩54,255 | ₩54,148 | ₩54,229 | 0.00% | 12.9만 |
|---|
| 2026.01.07 | ₩54,430 | ₩54,430 | ₩54,269 | ₩54,296 | -0.25% | 10.1만 |
|---|
| 2026.01.06 | ₩54,202 | ₩54,322 | ₩54,189 | ₩54,322 | +0.22% | 10.5만 |
|---|
| 2026.01.05 | ₩54,148 | ₩54,242 | ₩54,095 | ₩54,189 | +0.07% | 33.2만 |
|---|
| 2026.01.02 | ₩54,028 | ₩54,068 | ₩53,907 | ₩53,988 | -0.07% | 34만 |
|---|
| 2025.12.31 | ₩54,135 | ₩54,135 | ₩53,733 | ₩53,733 | -0.74% | 36.1만 |
|---|
| 2025.12.30 | ₩54,148 | ₩54,148 | ₩54,068 | ₩54,108 | -0.07% | 25.9만 |
|---|
| 2025.12.29 | ₩54,108 | ₩54,135 | ₩54,055 | ₩54,095 | -0.02% | 40.1만 |
|---|
| 2025.12.26 | ₩54,229 | ₩54,229 | ₩54,081 | ₩54,108 | -0.22% | 12.1만 |
|---|
| 2025.12.24 | ₩54,001 | ₩54,122 | ₩53,948 | ₩53,948 | -0.10% | 3.1만 |
|---|
| 2025.12.23 | ₩53,907 | ₩54,001 | ₩53,800 | ₩53,961 | +0.10% | 15.2만 |
|---|
| 2025.12.22 | ₩54,255 | ₩54,322 | ₩54,242 | ₩54,282 | +0.05% | 16.8만 |
|---|
| 2025.12.19 | ₩54,215 | ₩54,269 | ₩54,175 | ₩54,202 | -0.02% | 26.6만 |
|---|
| 2025.12.18 | ₩54,189 | ₩54,255 | ₩54,108 | ₩54,135 | -0.10% | 17.4만 |
|---|
| 2025.12.17 | ₩54,055 | ₩54,122 | ₩53,948 | ₩53,961 | -0.17% | 11.8만 |
|---|
| 2025.12.16 | ₩54,068 | ₩54,162 | ₩54,028 | ₩54,122 | +0.10% | 10.9만 |
|---|
| 2025.12.15 | ₩54,175 | ₩54,242 | ₩54,081 | ₩54,095 | -0.15% | 32.9만 |
|---|
| 2025.12.12 | ₩54,189 | ₩54,229 | ₩53,988 | ₩54,055 | -0.25% | 19.7만 |
|---|
| 2025.12.11 | ₩54,242 | ₩54,376 | ₩54,175 | ₩54,296 | +0.10% | 15.6만 |
|---|
| 2025.12.10 | ₩54,028 | ₩54,282 | ₩53,974 | ₩54,242 | +0.40% | 18.1만 |
|---|
| 2025.12.09 | ₩54,041 | ₩54,135 | ₩54,014 | ₩54,041 | 0.00% | 16.9만 |
|---|
| 2025.12.08 | ₩54,269 | ₩54,269 | ₩54,001 | ₩54,189 | -0.15% | 25.7만 |
|---|
| 2025.12.05 | ₩54,255 | ₩54,282 | ₩54,135 | ₩54,189 | -0.12% | 25.9만 |
|---|
| 2025.12.04 | ₩54,269 | ₩54,269 | ₩54,108 | ₩54,189 | -0.15% | 8.5만 |
|---|
| 2025.12.03 | ₩54,068 | ₩54,242 | ₩54,068 | ₩54,215 | +0.27% | 51.8만 |
|---|
| 2025.12.02 | ₩54,122 | ₩54,135 | ₩54,028 | ₩54,122 | 0.00% | 13.2만 |
|---|
| 2025.12.01 | ₩54,081 | ₩54,242 | ₩54,081 | ₩54,148 | +0.12% | 13.6만 |
|---|
| 2025.11.28 | ₩54,282 | ₩54,496 | ₩54,282 | ₩54,496 | +0.39% | 10.8만 |
|---|
| 2025.11.26 | ₩54,269 | ₩54,349 | ₩54,148 | ₩54,296 | +0.05% | 24.2만 |
|---|
| 2025.11.25 | ₩53,988 | ₩54,162 | ₩53,921 | ₩54,162 | +0.32% | 13.8만 |
|---|
| 2025.11.24 | ₩53,840 | ₩53,934 | ₩53,747 | ₩53,921 | +0.15% | 18만 |
|---|
| 2025.11.21 | ₩53,640 | ₩53,773 | ₩53,492 | ₩53,680 | +0.07% | 15.5만 |
|---|
| 2025.11.20 | ₩53,840 | ₩53,921 | ₩53,412 | ₩53,425 | -0.77% | 12만 |
|---|
| 2025.11.19 | ₩53,626 | ₩53,733 | ₩53,546 | ₩53,599 | -0.05% | 7.5만 |
|---|
| 2025.11.18 | ₩53,720 | ₩53,720 | ₩53,506 | ₩53,626 | -0.17% | 17.1만 |
|---|
| 2025.11.17 | ₩53,894 | ₩53,948 | ₩53,653 | ₩53,733 | -0.30% | 14.8만 |
|---|
| 2025.11.14 | ₩53,934 | ₩53,988 | ₩53,827 | ₩53,894 | -0.07% | 17만 |
|---|
| 2025.11.13 | ₩54,296 | ₩54,296 | ₩53,934 | ₩53,974 | -0.59% | 8.9만 |
|---|
| 2025.11.12 | ₩54,269 | ₩54,590 | ₩54,255 | ₩54,590 | +0.59% | 39.3만 |
|---|
| 2025.11.11 | ₩54,229 | ₩54,296 | ₩54,162 | ₩54,269 | +0.07% | 12.2만 |
|---|
| 2025.11.10 | ₩54,001 | ₩54,148 | ₩53,988 | ₩54,135 | +0.25% | 9.5만 |
|---|
| 2025.11.07 | ₩53,854 | ₩53,907 | ₩53,693 | ₩53,894 | +0.07% | 12.1만 |
|---|
| 2025.11.06 | ₩53,948 | ₩54,028 | ₩53,854 | ₩53,894 | -0.10% | 10.6만 |
|---|
| 2025.11.05 | ₩53,934 | ₩53,961 | ₩53,854 | ₩53,907 | -0.05% | 7.3만 |
|---|
| 2025.11.04 | ₩53,894 | ₩54,028 | ₩53,881 | ₩53,921 | +0.05% | 9만 |
|---|
| 2025.11.03 | ₩54,309 | ₩54,309 | ₩54,148 | ₩54,215 | -0.17% | 7.9만 |
|---|
| 2025.10.31 | ₩54,282 | ₩54,322 | ₩54,122 | ₩54,242 | -0.07% | 16.3만 |
|---|
| 2025.10.30 | ₩54,202 | ₩54,349 | ₩54,175 | ₩54,215 | +0.02% | 10만 |
|---|
| 2025.10.29 | ₩54,671 | ₩54,671 | ₩54,322 | ₩54,376 | -0.54% | 17만 |
|---|
| 2025.10.28 | ₩54,550 | ₩54,644 | ₩54,496 | ₩54,604 | +0.10% | 14.8만 |
|---|
| 2025.10.27 | ₩54,523 | ₩54,563 | ₩54,416 | ₩54,563 | +0.07% | 15.8만 |
|---|
| 2025.10.24 | ₩54,336 | ₩54,363 | ₩54,282 | ₩54,282 | -0.10% | 15.4만 |
|---|
| 2025.10.23 | ₩54,148 | ₩54,229 | ₩54,122 | ₩54,175 | +0.05% | 6.3만 |
|---|
| 2025.10.22 | ₩54,255 | ₩54,255 | ₩54,028 | ₩54,148 | -0.20% | 11.9만 |
|---|
| 2025.10.21 | ₩54,296 | ₩54,296 | ₩54,189 | ₩54,202 | -0.17% | 19.5만 |
|---|
| 2025.10.20 | ₩54,175 | ₩54,242 | ₩54,095 | ₩54,242 | +0.12% | 11.6만 |
|---|
| 2025.10.17 | ₩53,988 | ₩54,028 | ₩53,854 | ₩54,001 | +0.02% | 16.4만 |
|---|
| 2025.10.16 | ₩54,014 | ₩54,028 | ₩53,881 | ₩53,974 | -0.07% | 17.2만 |
|---|
| 2025.10.15 | ₩54,001 | ₩54,055 | ₩53,773 | ₩53,921 | -0.15% | 8만 |
|---|
| 2025.10.14 | ₩53,599 | ₩53,881 | ₩53,519 | ₩53,787 | +0.35% | 4.5만 |
|---|
| 2025.10.13 | ₩53,720 | ₩53,760 | ₩53,626 | ₩53,720 | 0.00% | 7.4만 |
|---|
| 2025.10.10 | ₩53,867 | ₩53,907 | ₩53,412 | ₩53,412 | -0.85% | 4.6만 |
|---|