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 | ₩54,045 | ₩54,246 | ₩54,045 | ₩54,206 | +0.30% | 26.8만 |
| 2026.10.08 | ₩53,871 | ₩54,112 | ₩53,871 | ₩54,099 | +0.42% | 25.1만 |
| 2026.10.07 | ₩53,818 | ₩54,139 | ₩53,818 | ₩54,099 | +0.52% | 28.5만 |
| 2026.10.06 | ₩54,032 | ₩54,313 | ₩54,032 | ₩54,206 | +0.32% | 33.2만 |
| 2026.10.05 | ₩53,965 | ₩54,112 | ₩53,952 | ₩54,059 | +0.17% | 33만 |
| 2026.10.02 | ₩54,032 | ₩54,206 | ₩53,925 | ₩53,992 | -0.07% | 24.2만 |
| 2026.10.01 | ₩53,818 | ₩54,112 | ₩53,751 | ₩54,072 | +0.47% | 36.3만 |
| 2026.09.30 | ₩54,219 | ₩54,219 | ₩53,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,005 |
| -0.40% |
| 29.3만 |
| 2026.09.29 | ₩54,193 | ₩54,193 | ₩53,952 | ₩54,126 | -0.12% | 34만 |
|---|
| 2026.09.28 | ₩54,300 | ₩54,300 | ₩54,072 | ₩54,179 | -0.22% | 45.4만 |
|---|
| 2026.09.25 | ₩54,260 | ₩54,487 | ₩54,233 | ₩54,487 | +0.42% | 19.5만 |
|---|
| 2026.09.24 | ₩54,380 | ₩54,447 | ₩54,233 | ₩54,300 | -0.15% | 52만 |
|---|
| 2026.09.23 | ₩54,862 | ₩54,862 | ₩54,407 | ₩54,487 | -0.68% | 20.5만 |
|---|
| 2026.09.22 | ₩55,023 | ₩55,023 | ₩54,889 | ₩55,009 | -0.02% | 17.5만 |
|---|
| 2026.09.21 | ₩54,715 | ₩54,969 | ₩54,715 | ₩54,929 | +0.39% | 27만 |
|---|
| 2026.09.18 | ₩54,581 | ₩54,608 | ₩54,514 | ₩54,594 | +0.02% | 17.8만 |
|---|
| 2026.09.17 | ₩54,688 | ₩54,755 | ₩54,661 | ₩54,742 | +0.10% | 17만 |
|---|
| 2026.09.16 | ₩54,581 | ₩54,701 | ₩54,260 | ₩54,393 | -0.34% | 22.7만 |
|---|
| 2026.09.15 | ₩54,420 | ₩54,460 | ₩54,367 | ₩54,460 | +0.07% | 53.2만 |
|---|
| 2026.09.14 | ₩54,393 | ₩54,688 | ₩54,393 | ₩54,527 | +0.25% | 11.3만 |
|---|
| 2026.09.11 | ₩54,849 | ₩54,849 | ₩54,688 | ₩54,701 | -0.27% | 23.8만 |
|---|
| 2026.09.10 | ₩54,742 | ₩54,742 | ₩54,541 | ₩54,568 | -0.32% | 12.4만 |
|---|
| 2026.09.09 | ₩55,157 | ₩55,157 | ₩54,902 | ₩54,956 | -0.36% | 13만 |
|---|
| 2026.09.08 | ₩55,277 | ₩55,277 | ₩55,130 | ₩55,210 | -0.12% | 7.5만 |
|---|
| 2026.09.04 | ₩55,291 | ₩55,317 | ₩55,224 | ₩55,264 | -0.05% | 20.9만 |
|---|
| 2026.09.03 | ₩55,224 | ₩55,344 | ₩55,157 | ₩55,344 | +0.22% | 9.4만 |
|---|
| 2026.09.02 | ₩54,862 | ₩55,023 | ₩54,862 | ₩55,023 | +0.29% | 20.6만 |
|---|
| 2026.09.01 | ₩55,157 | ₩55,210 | ₩54,969 | ₩55,009 | -0.27% | 11.6만 |
|---|
| 2026.08.31 | ₩55,317 | ₩55,451 | ₩55,183 | ₩55,250 | -0.12% | 10.3만 |
|---|
| 2026.08.28 | ₩55,599 | ₩55,599 | ₩55,317 | ₩55,344 | -0.46% | 11.7만 |
|---|
| 2026.08.27 | ₩55,545 | ₩55,558 | ₩55,465 | ₩55,532 | -0.02% | 6.3만 |
|---|
| 2026.08.26 | ₩55,518 | ₩55,518 | ₩55,411 | ₩55,478 | -0.07% | 9.1만 |
|---|
| 2026.08.25 | ₩55,491 | ₩55,558 | ₩55,384 | ₩55,558 | +0.12% | 9.5만 |
|---|
| 2026.08.24 | ₩55,277 | ₩55,331 | ₩55,250 | ₩55,304 | +0.05% | 17만 |
|---|
| 2026.08.21 | ₩55,398 | ₩55,398 | ₩55,264 | ₩55,304 | -0.17% | 9.2만 |
|---|
| 2026.08.20 | ₩55,344 | ₩55,371 | ₩55,237 | ₩55,250 | -0.17% | 7.6만 |
|---|
| 2026.08.19 | ₩55,491 | ₩55,491 | ₩55,371 | ₩55,451 | -0.07% | 6.8만 |
|---|
| 2026.08.18 | ₩55,331 | ₩55,331 | ₩55,197 | ₩55,237 | -0.17% | 6.4만 |
|---|
| 2026.08.17 | ₩55,545 | ₩55,545 | ₩55,344 | ₩55,344 | -0.36% | 8.1만 |
|---|
| 2026.08.14 | ₩55,639 | ₩55,639 | ₩55,478 | ₩55,518 | -0.22% | 7.3만 |
|---|
| 2026.08.13 | ₩55,545 | ₩55,692 | ₩55,545 | ₩55,625 | +0.14% | 12.8만 |
|---|
| 2026.08.12 | ₩55,491 | ₩55,491 | ₩55,411 | ₩55,438 | -0.10% | 10.4만 |
|---|
| 2026.08.11 | ₩55,398 | ₩55,425 | ₩55,304 | ₩55,344 | -0.10% | 8만 |
|---|
| 2026.08.10 | ₩55,491 | ₩55,491 | ₩55,291 | ₩55,291 | -0.36% | 13만 |
|---|
| 2026.08.07 | ₩55,465 | ₩55,505 | ₩55,398 | ₩55,478 | +0.02% | 9.5만 |
|---|
| 2026.08.06 | ₩55,438 | ₩55,438 | ₩55,237 | ₩55,277 | -0.29% | 9.1만 |
|---|
| 2026.08.05 | ₩55,465 | ₩55,612 | ₩55,371 | ₩55,384 | -0.14% | 11.7만 |
|---|
| 2026.08.04 | ₩55,076 | ₩55,425 | ₩55,076 | ₩55,384 | +0.56% | 11.4만 |
|---|
| 2026.08.03 | ₩54,902 | ₩55,076 | ₩54,902 | ₩55,076 | +0.32% | 19.3만 |
|---|
| 2026.07.31 | ₩54,715 | ₩54,835 | ₩54,594 | ₩54,795 | +0.15% | 7.3만 |
|---|
| 2026.07.30 | ₩54,715 | ₩54,849 | ₩54,648 | ₩54,822 | +0.20% | 33.9만 |
|---|
| 2026.07.29 | ₩54,701 | ₩54,835 | ₩54,447 | ₩54,460 | -0.44% | 13.9만 |
|---|
| 2026.07.28 | ₩54,701 | ₩54,862 | ₩54,634 | ₩54,795 | +0.17% | 8.3만 |
|---|
| 2026.07.27 | ₩54,742 | ₩54,862 | ₩54,621 | ₩54,715 | -0.05% | 7.3만 |
|---|
| 2026.07.24 | ₩54,554 | ₩54,768 | ₩54,554 | ₩54,594 | +0.07% | 15만 |
|---|
| 2026.07.23 | ₩54,621 | ₩54,648 | ₩54,501 | ₩54,568 | -0.10% | 6.7만 |
|---|
| 2026.07.22 | ₩54,956 | ₩54,956 | ₩54,849 | ₩54,849 | -0.19% | 11.5만 |
|---|
| 2026.07.21 | ₩54,969 | ₩54,969 | ₩54,795 | ₩54,929 | -0.07% | 20.1만 |
|---|
| 2026.07.20 | ₩54,956 | ₩54,996 | ₩54,768 | ₩54,795 | -0.29% | 51.3만 |
|---|
| 2026.07.17 | ₩54,809 | ₩55,009 | ₩54,809 | ₩54,956 | +0.27% | 12.5만 |
|---|
| 2026.07.16 | ₩55,117 | ₩55,117 | ₩54,996 | ₩55,090 | -0.05% | 9.3만 |
|---|
| 2026.07.15 | ₩55,210 | ₩55,237 | ₩55,076 | ₩55,183 | -0.05% | 7만 |
|---|
| 2026.07.14 | ₩54,942 | ₩55,157 | ₩54,942 | ₩55,063 | +0.22% | 13.6만 |
|---|
| 2026.07.13 | ₩54,942 | ₩55,063 | ₩54,849 | ₩54,849 | -0.17% | 18.9만 |
|---|
| 2026.07.10 | ₩55,063 | ₩55,197 | ₩55,023 | ₩55,157 | +0.17% | 12.9만 |
|---|
| 2026.07.09 | ₩55,050 | ₩55,210 | ₩54,996 | ₩55,157 | +0.19% | 9.7만 |
|---|
| 2026.07.08 | ₩54,956 | ₩54,969 | ₩54,728 | ₩54,956 | 0.00% | 8.8만 |
|---|
| 2026.07.07 | ₩55,210 | ₩55,264 | ₩55,036 | ₩55,063 | -0.27% | 8.3만 |
|---|
| 2026.07.06 | ₩55,398 | ₩55,411 | ₩55,170 | ₩55,398 | 0.00% | 10.7만 |
|---|
| 2026.07.02 | ₩55,170 | ₩55,344 | ₩55,050 | ₩55,304 | +0.24% | 8.7만 |
|---|
| 2026.07.01 | ₩55,518 | ₩55,545 | ₩55,317 | ₩55,398 | -0.22% | 12.3만 |
|---|
| 2026.06.30 | ₩55,612 | ₩55,625 | ₩55,518 | ₩55,545 | -0.12% | 9.1만 |
|---|
| 2026.06.29 | ₩55,545 | ₩55,572 | ₩55,331 | ₩55,545 | 0.00% | 21.5만 |
|---|
| 2026.06.26 | ₩55,371 | ₩55,478 | ₩55,237 | ₩55,331 | -0.07% | 17.8만 |
|---|
| 2026.06.25 | ₩55,451 | ₩55,545 | ₩55,371 | ₩55,384 | -0.12% | 10.1만 |
|---|
| 2026.06.24 | ₩55,317 | ₩55,438 | ₩55,264 | ₩55,304 | -0.02% | 8.4만 |
|---|
| 2026.06.23 | ₩55,063 | ₩55,344 | ₩55,063 | ₩55,183 | +0.22% | 12.6만 |
|---|
| 2026.06.22 | ₩55,612 | ₩55,612 | ₩55,451 | ₩55,505 | -0.19% | 9.5만 |
|---|
| 2026.06.18 | ₩55,652 | ₩55,679 | ₩55,572 | ₩55,625 | -0.05% | 10.1만 |
|---|
| 2026.06.17 | ₩55,652 | ₩55,733 | ₩55,291 | ₩55,291 | -0.65% | 80.8만 |
|---|
| 2026.06.16 | ₩55,572 | ₩55,706 | ₩55,572 | ₩55,612 | +0.07% | 6.8만 |
|---|
| 2026.06.15 | ₩55,746 | ₩55,746 | ₩55,612 | ₩55,625 | -0.22% | 13.4만 |
|---|
| 2026.06.12 | ₩55,117 | ₩55,398 | ₩55,117 | ₩55,331 | +0.39% | 13.1만 |
|---|
| 2026.06.11 | ₩54,688 | ₩55,304 | ₩54,688 | ₩55,264 | +1.05% | 38.2만 |
|---|
| 2026.06.10 | ₩54,956 | ₩55,009 | ₩54,661 | ₩54,661 | -0.54% | 19.6만 |
|---|
| 2026.06.09 | ₩55,183 | ₩55,183 | ₩54,594 | ₩54,983 | -0.36% | 33.9만 |
|---|
| 2026.06.08 | ₩55,224 | ₩55,224 | ₩54,902 | ₩54,916 | -0.56% | 9.4만 |
|---|
| 2026.06.05 | ₩55,344 | ₩55,344 | ₩54,822 | ₩54,875 | -0.85% | 17.3만 |
|---|
| 2026.06.04 | ₩55,532 | ₩55,545 | ₩55,398 | ₩55,491 | -0.07% | 11.9만 |
|---|
| 2026.06.03 | ₩55,384 | ₩55,491 | ₩55,358 | ₩55,411 | +0.05% | 10.7만 |
|---|
| 2026.06.02 | ₩55,639 | ₩55,652 | ₩55,558 | ₩55,639 | 0.00% | 8.8만 |
|---|
| 2026.06.01 | ₩55,585 | ₩55,692 | ₩55,438 | ₩55,652 | +0.12% | 33.5만 |
|---|
| 2026.05.29 | ₩55,719 | ₩55,719 | ₩55,612 | ₩55,612 | -0.19% | 38.7만 |
|---|
| 2026.05.28 | ₩55,277 | ₩55,599 | ₩55,277 | ₩55,558 | +0.51% | 70.7만 |
|---|
| 2026.05.27 | ₩55,558 | ₩55,558 | ₩55,371 | ₩55,398 | -0.29% | 11.5만 |
|---|
| 2026.05.26 | ₩55,317 | ₩55,465 | ₩55,317 | ₩55,438 | +0.22% | 59.9만 |
|---|
| 2026.05.22 | ₩55,224 | ₩55,224 | ₩55,036 | ₩55,117 | -0.19% | 18만 |
|---|
| 2026.05.21 | ₩54,862 | ₩55,090 | ₩54,715 | ₩55,050 | +0.34% | 23.2만 |
|---|
| 2026.05.20 | ₩54,474 | ₩55,036 | ₩54,474 | ₩54,956 | +0.88% | 26.6만 |
|---|
| 2026.05.19 | ₩54,594 | ₩54,648 | ₩54,420 | ₩54,527 | -0.12% | 11.9만 |
|---|
| 2026.05.18 | ₩54,835 | ₩54,889 | ₩54,594 | ₩54,755 | -0.15% | 14.1만 |
|---|
| 2026.05.15 | ₩54,956 | ₩54,956 | ₩54,728 | ₩54,742 | -0.39% | 19.1만 |
|---|
| 2026.05.14 | ₩55,237 | ₩55,344 | ₩55,224 | ₩55,237 | 0.00% | 29.2만 |
|---|
| 2026.05.13 | ₩55,103 | ₩55,183 | ₩55,023 | ₩55,170 | +0.12% | 7.5만 |
|---|
| 2026.05.12 | ₩55,130 | ₩55,130 | ₩54,916 | ₩55,050 | -0.15% | 12.7만 |
|---|
| 2026.05.11 | ₩55,331 | ₩55,331 | ₩55,237 | ₩55,264 | -0.12% | 15.9만 |
|---|
| 2026.05.08 | ₩55,170 | ₩55,384 | ₩55,170 | ₩55,358 | +0.34% | 14.4만 |
|---|
| 2026.05.07 | ₩55,465 | ₩55,465 | ₩55,036 | ₩55,103 | -0.65% | 11.9만 |
|---|
| 2026.05.06 | ₩55,063 | ₩55,331 | ₩55,063 | ₩55,317 | +0.46% | 13.3만 |
|---|
| 2026.05.05 | ₩54,715 | ₩54,862 | ₩54,715 | ₩54,835 | +0.22% | 9.8만 |
|---|
| 2026.05.04 | ₩54,768 | ₩54,795 | ₩54,487 | ₩54,608 | -0.29% | 14.1만 |
|---|
| 2026.05.01 | ₩55,036 | ₩55,103 | ₩54,889 | ₩54,889 | -0.27% | 70.1만 |
|---|
| 2026.04.30 | ₩54,675 | ₩54,902 | ₩54,634 | ₩54,862 | +0.34% | 20.9만 |
|---|
| 2026.04.29 | ₩54,554 | ₩54,621 | ₩54,434 | ₩54,541 | -0.02% | 13.6만 |
|---|
| 2026.04.28 | ₩54,795 | ₩54,795 | ₩54,621 | ₩54,688 | -0.20% | 6.9만 |
|---|
| 2026.04.27 | ₩54,889 | ₩54,902 | ₩54,795 | ₩54,849 | -0.07% | 7.3만 |
|---|
| 2026.04.24 | ₩54,849 | ₩54,929 | ₩54,715 | ₩54,916 | +0.12% | 17.5만 |
|---|
| 2026.04.23 | ₩54,889 | ₩54,902 | ₩54,501 | ₩54,675 | -0.39% | 14.8만 |
|---|
| 2026.04.22 | ₩54,902 | ₩54,916 | ₩54,822 | ₩54,875 | -0.05% | 6.5만 |
|---|
| 2026.04.21 | ₩54,956 | ₩54,983 | ₩54,648 | ₩54,688 | -0.49% | 10.1만 |
|---|
| 2026.04.20 | ₩54,862 | ₩54,996 | ₩54,862 | ₩54,956 | +0.17% | 11.5만 |
|---|
| 2026.04.17 | ₩55,009 | ₩55,170 | ₩54,969 | ₩55,076 | +0.12% | 32.4만 |
|---|
| 2026.04.16 | ₩54,661 | ₩54,782 | ₩54,634 | ₩54,675 | +0.02% | 5.7만 |
|---|
| 2026.04.15 | ₩54,728 | ₩54,728 | ₩54,608 | ₩54,701 | -0.05% | 4.9만 |
|---|
| 2026.04.14 | ₩54,594 | ₩54,701 | ₩54,460 | ₩54,688 | +0.17% | 15.3만 |
|---|
| 2026.04.13 | ₩54,072 | ₩54,407 | ₩54,072 | ₩54,407 | +0.62% | 65.1만 |
|---|
| 2026.04.10 | ₩54,353 | ₩54,353 | ₩54,139 | ₩54,193 | -0.30% | 24.9만 |
|---|
| 2026.04.09 | ₩54,166 | ₩54,326 | ₩53,992 | ₩54,233 | +0.12% | 11.5만 |
|---|
| 2026.04.08 | ₩54,233 | ₩54,407 | ₩54,085 | ₩54,166 | -0.12% | 14.4만 |
|---|
| 2026.04.07 | ₩53,496 | ₩53,550 | ₩53,242 | ₩53,550 | +0.10% | 11.8만 |
|---|
| 2026.04.06 | ₩53,309 | ₩53,523 | ₩53,309 | ₩53,496 | +0.35% | 14.5만 |
|---|
| 2026.04.02 | ₩53,148 | ₩53,496 | ₩53,081 | ₩53,429 | +0.53% | 17.6만 |
|---|
| 2026.04.01 | ₩53,603 | ₩53,737 | ₩53,523 | ₩53,577 | -0.05% | 25.5만 |
|---|
| 2026.03.31 | ₩53,108 | ₩53,469 | ₩53,054 | ₩53,416 | +0.58% | 26.5만 |
|---|
| 2026.03.30 | ₩52,961 | ₩53,014 | ₩52,746 | ₩52,813 | -0.28% | 18.5만 |
|---|
| 2026.03.27 | ₩52,894 | ₩52,907 | ₩52,653 | ₩52,693 | -0.38% | 28.9만 |
|---|
| 2026.03.26 | ₩53,269 | ₩53,309 | ₩52,907 | ₩52,934 | -0.63% | 8.6만 |
|---|
| 2026.03.25 | ₩53,523 | ₩53,563 | ₩53,349 | ₩53,469 | -0.10% | 15.8만 |
|---|
| 2026.03.24 | ₩53,095 | ₩53,309 | ₩53,001 | ₩53,135 | +0.08% | 10.4만 |
|---|
| 2026.03.23 | ₩53,202 | ₩53,590 | ₩53,202 | ₩53,336 | +0.25% | 17.3만 |
|---|
| 2026.03.20 | ₩53,416 | ₩53,416 | ₩52,867 | ₩52,920 | -0.93% | 25.2만 |
|---|
| 2026.03.19 | ₩53,322 | ₩53,670 | ₩53,282 | ₩53,577 | +0.48% | 31.5만 |
|---|
| 2026.03.18 | ₩53,885 | ₩53,885 | ₩53,536 | ₩53,536 | -0.65% | 15.7만 |
|---|
| 2026.03.17 | ₩53,992 | ₩54,032 | ₩53,925 | ₩53,952 | -0.07% | 10.2만 |
|---|
| 2026.03.16 | ₩53,697 | ₩53,885 | ₩53,697 | ₩53,804 | +0.20% | 14.5만 |
|---|
| 2026.03.13 | ₩53,818 | ₩53,844 | ₩53,443 | ₩53,456 | -0.67% | 27.1만 |
|---|
| 2026.03.12 | ₩53,791 | ₩53,952 | ₩53,617 | ₩53,617 | -0.32% | 82.4만 |
|---|
| 2026.03.11 | ₩54,206 | ₩54,206 | ₩53,978 | ₩54,085 | -0.22% | 15.5만 |
|---|
| 2026.03.10 | ₩54,340 | ₩54,527 | ₩54,219 | ₩54,233 | -0.20% | 20.1만 |
|---|
| 2026.03.09 | ₩53,871 | ₩54,367 | ₩53,710 | ₩54,300 | +0.80% | 23.1만 |
|---|
| 2026.03.06 | ₩54,005 | ₩54,233 | ₩53,898 | ₩54,112 | +0.20% | 37.3만 |
|---|
| 2026.03.05 | ₩54,393 | ₩54,474 | ₩54,166 | ₩54,340 | -0.10% | 32.7만 |
|---|
| 2026.03.04 | ₩54,675 | ₩54,688 | ₩54,487 | ₩54,648 | -0.05% | 11.4만 |
|---|
| 2026.03.03 | ₩54,326 | ₩54,594 | ₩54,139 | ₩54,527 | +0.37% | 17만 |
|---|
| 2026.03.02 | ₩54,942 | ₩55,036 | ₩54,875 | ₩54,969 | +0.05% | 13.1만 |
|---|
| 2026.02.27 | ₩55,157 | ₩55,264 | ₩55,157 | ₩55,250 | +0.17% | 15만 |
|---|
| 2026.02.26 | ₩55,344 | ₩55,411 | ₩55,090 | ₩55,250 | -0.17% | 14.8만 |
|---|
| 2026.02.25 | ₩55,183 | ₩55,277 | ₩55,170 | ₩55,277 | +0.17% | 10.2만 |
|---|
| 2026.02.24 | ₩54,996 | ₩55,143 | ₩54,956 | ₩55,143 | +0.27% | 12.5만 |
|---|
| 2026.02.23 | ₩55,130 | ₩55,130 | ₩54,969 | ₩54,969 | -0.29% | 14.2만 |
|---|
| 2026.02.20 | ₩54,942 | ₩55,117 | ₩54,875 | ₩55,117 | +0.32% | 15.3만 |
|---|
| 2026.02.19 | ₩54,755 | ₩54,942 | ₩54,755 | ₩54,942 | +0.34% | 15.9만 |
|---|
| 2026.02.18 | ₩54,889 | ₩55,063 | ₩54,889 | ₩54,929 | +0.07% | 9.7만 |
|---|
| 2026.02.17 | ₩54,942 | ₩54,983 | ₩54,768 | ₩54,942 | 0.00% | 17.7만 |
|---|
| 2026.02.13 | ₩54,835 | ₩54,983 | ₩54,782 | ₩54,889 | +0.10% | 19.7만 |
|---|
| 2026.02.12 | ₩55,063 | ₩55,063 | ₩54,755 | ₩54,755 | -0.56% | 31.6만 |
|---|
| 2026.02.11 | ₩54,969 | ₩54,969 | ₩54,795 | ₩54,902 | -0.12% | 18.3만 |
|---|
| 2026.02.10 | ₩54,875 | ₩54,969 | ₩54,849 | ₩54,849 | -0.05% | 14.3만 |
|---|
| 2026.02.09 | ₩54,621 | ₩54,835 | ₩54,608 | ₩54,809 | +0.34% | 8.8만 |
|---|
| 2026.02.06 | ₩54,434 | ₩54,661 | ₩54,407 | ₩54,621 | +0.34% | 9.8만 |
|---|
| 2026.02.05 | ₩54,286 | ₩54,353 | ₩54,219 | ₩54,300 | +0.02% | 15.2만 |
|---|
| 2026.02.04 | ₩54,501 | ₩54,501 | ₩54,260 | ₩54,326 | -0.32% | 10.7만 |
|---|
| 2026.02.03 | ₩54,527 | ₩54,527 | ₩54,286 | ₩54,434 | -0.17% | 23.6만 |
|---|
| 2026.02.02 | ₩54,581 | ₩54,648 | ₩54,501 | ₩54,594 | +0.02% | 28만 |
|---|
| 2026.01.30 | ₩54,661 | ₩54,661 | ₩54,447 | ₩54,541 | -0.22% | 13.6만 |
|---|
| 2026.01.29 | ₩54,728 | ₩54,728 | ₩54,474 | ₩54,715 | -0.02% | 29만 |
|---|
| 2026.01.28 | ₩54,661 | ₩54,715 | ₩54,581 | ₩54,675 | +0.02% | 15.2만 |
|---|
| 2026.01.27 | ₩54,688 | ₩54,728 | ₩54,661 | ₩54,715 | +0.05% | 9.7만 |
|---|
| 2026.01.26 | ₩54,554 | ₩54,648 | ₩54,554 | ₩54,568 | +0.02% | 9.3만 |
|---|
| 2026.01.23 | ₩54,340 | ₩54,487 | ₩54,340 | ₩54,487 | +0.27% | 10.9만 |
|---|
| 2026.01.22 | ₩54,474 | ₩54,474 | ₩54,300 | ₩54,434 | -0.07% | 15.3만 |
|---|
| 2026.01.21 | ₩54,152 | ₩54,380 | ₩54,085 | ₩54,326 | +0.32% | 10.6만 |
|---|
| 2026.01.20 | ₩54,206 | ₩54,206 | ₩53,978 | ₩54,045 | -0.30% | 41.8만 |
|---|
| 2026.01.16 | ₩54,407 | ₩54,487 | ₩54,380 | ₩54,393 | -0.02% | 28.7만 |
|---|
| 2026.01.15 | ₩54,608 | ₩54,608 | ₩54,447 | ₩54,501 | -0.20% | 31만 |
|---|
| 2026.01.14 | ₩54,420 | ₩54,568 | ₩54,380 | ₩54,460 | +0.07% | 16.6만 |
|---|
| 2026.01.13 | ₩54,501 | ₩54,527 | ₩54,393 | ₩54,460 | -0.07% | 13.6만 |
|---|
| 2026.01.12 | ₩54,353 | ₩54,487 | ₩54,353 | ₩54,434 | +0.15% | 36.4만 |
|---|
| 2026.01.09 | ₩54,340 | ₩54,447 | ₩54,286 | ₩54,393 | +0.10% | 14.9만 |
|---|
| 2026.01.08 | ₩54,233 | ₩54,260 | ₩54,152 | ₩54,233 | 0.00% | 12.9만 |
|---|
| 2026.01.07 | ₩54,434 | ₩54,434 | ₩54,273 | ₩54,300 | -0.25% | 10.1만 |
|---|
| 2026.01.06 | ₩54,206 | ₩54,326 | ₩54,193 | ₩54,326 | +0.22% | 10.5만 |
|---|
| 2026.01.05 | ₩54,152 | ₩54,246 | ₩54,099 | ₩54,193 | +0.07% | 33.2만 |
|---|
| 2026.01.02 | ₩54,032 | ₩54,072 | ₩53,911 | ₩53,992 | -0.07% | 34만 |
|---|
| 2025.12.31 | ₩54,139 | ₩54,139 | ₩53,737 | ₩53,737 | -0.74% | 36.1만 |
|---|
| 2025.12.30 | ₩54,152 | ₩54,152 | ₩54,072 | ₩54,112 | -0.07% | 25.9만 |
|---|
| 2025.12.29 | ₩54,112 | ₩54,139 | ₩54,059 | ₩54,099 | -0.02% | 40.1만 |
|---|
| 2025.12.26 | ₩54,233 | ₩54,233 | ₩54,085 | ₩54,112 | -0.22% | 12.1만 |
|---|
| 2025.12.24 | ₩54,005 | ₩54,126 | ₩53,952 | ₩53,952 | -0.10% | 3.1만 |
|---|
| 2025.12.23 | ₩53,911 | ₩54,005 | ₩53,804 | ₩53,965 | +0.10% | 15.2만 |
|---|
| 2025.12.22 | ₩54,260 | ₩54,326 | ₩54,246 | ₩54,286 | +0.05% | 16.8만 |
|---|
| 2025.12.19 | ₩54,219 | ₩54,273 | ₩54,179 | ₩54,206 | -0.02% | 26.6만 |
|---|
| 2025.12.18 | ₩54,193 | ₩54,260 | ₩54,112 | ₩54,139 | -0.10% | 17.4만 |
|---|
| 2025.12.17 | ₩54,059 | ₩54,126 | ₩53,952 | ₩53,965 | -0.17% | 11.8만 |
|---|
| 2025.12.16 | ₩54,072 | ₩54,166 | ₩54,032 | ₩54,126 | +0.10% | 10.9만 |
|---|
| 2025.12.15 | ₩54,179 | ₩54,246 | ₩54,085 | ₩54,099 | -0.15% | 32.9만 |
|---|
| 2025.12.12 | ₩54,193 | ₩54,233 | ₩53,992 | ₩54,059 | -0.25% | 19.7만 |
|---|
| 2025.12.11 | ₩54,246 | ₩54,380 | ₩54,179 | ₩54,300 | +0.10% | 15.6만 |
|---|
| 2025.12.10 | ₩54,032 | ₩54,286 | ₩53,978 | ₩54,246 | +0.40% | 18.1만 |
|---|
| 2025.12.09 | ₩54,045 | ₩54,139 | ₩54,018 | ₩54,045 | 0.00% | 16.9만 |
|---|
| 2025.12.08 | ₩54,273 | ₩54,273 | ₩54,005 | ₩54,193 | -0.15% | 25.7만 |
|---|
| 2025.12.05 | ₩54,260 | ₩54,286 | ₩54,139 | ₩54,193 | -0.12% | 25.9만 |
|---|
| 2025.12.04 | ₩54,273 | ₩54,273 | ₩54,112 | ₩54,193 | -0.15% | 8.5만 |
|---|
| 2025.12.03 | ₩54,072 | ₩54,246 | ₩54,072 | ₩54,219 | +0.27% | 51.8만 |
|---|
| 2025.12.02 | ₩54,126 | ₩54,139 | ₩54,032 | ₩54,126 | 0.00% | 13.2만 |
|---|
| 2025.12.01 | ₩54,085 | ₩54,246 | ₩54,085 | ₩54,152 | +0.12% | 13.6만 |
|---|
| 2025.11.28 | ₩54,286 | ₩54,501 | ₩54,286 | ₩54,501 | +0.39% | 10.8만 |
|---|
| 2025.11.26 | ₩54,273 | ₩54,353 | ₩54,152 | ₩54,300 | +0.05% | 24.2만 |
|---|
| 2025.11.25 | ₩53,992 | ₩54,166 | ₩53,925 | ₩54,166 | +0.32% | 13.8만 |
|---|
| 2025.11.24 | ₩53,844 | ₩53,938 | ₩53,751 | ₩53,925 | +0.15% | 18만 |
|---|
| 2025.11.21 | ₩53,644 | ₩53,777 | ₩53,496 | ₩53,684 | +0.07% | 15.5만 |
|---|
| 2025.11.20 | ₩53,844 | ₩53,925 | ₩53,416 | ₩53,429 | -0.77% | 12만 |
|---|
| 2025.11.19 | ₩53,630 | ₩53,737 | ₩53,550 | ₩53,603 | -0.05% | 7.5만 |
|---|
| 2025.11.18 | ₩53,724 | ₩53,724 | ₩53,510 | ₩53,630 | -0.17% | 17.1만 |
|---|
| 2025.11.17 | ₩53,898 | ₩53,952 | ₩53,657 | ₩53,737 | -0.30% | 14.8만 |
|---|
| 2025.11.14 | ₩53,938 | ₩53,992 | ₩53,831 | ₩53,898 | -0.07% | 17만 |
|---|
| 2025.11.13 | ₩54,300 | ₩54,300 | ₩53,938 | ₩53,978 | -0.59% | 8.9만 |
|---|
| 2025.11.12 | ₩54,273 | ₩54,594 | ₩54,260 | ₩54,594 | +0.59% | 39.3만 |
|---|
| 2025.11.11 | ₩54,233 | ₩54,300 | ₩54,166 | ₩54,273 | +0.07% | 12.2만 |
|---|
| 2025.11.10 | ₩54,005 | ₩54,152 | ₩53,992 | ₩54,139 | +0.25% | 9.5만 |
|---|
| 2025.11.07 | ₩53,858 | ₩53,911 | ₩53,697 | ₩53,898 | +0.07% | 12.1만 |
|---|
| 2025.11.06 | ₩53,952 | ₩54,032 | ₩53,858 | ₩53,898 | -0.10% | 10.6만 |
|---|
| 2025.11.05 | ₩53,938 | ₩53,965 | ₩53,858 | ₩53,911 | -0.05% | 7.3만 |
|---|
| 2025.11.04 | ₩53,898 | ₩54,032 | ₩53,885 | ₩53,925 | +0.05% | 9만 |
|---|
| 2025.11.03 | ₩54,313 | ₩54,313 | ₩54,152 | ₩54,219 | -0.17% | 7.9만 |
|---|
| 2025.10.31 | ₩54,286 | ₩54,326 | ₩54,126 | ₩54,246 | -0.07% | 16.3만 |
|---|
| 2025.10.30 | ₩54,206 | ₩54,353 | ₩54,179 | ₩54,219 | +0.02% | 10만 |
|---|
| 2025.10.29 | ₩54,675 | ₩54,675 | ₩54,326 | ₩54,380 | -0.54% | 17만 |
|---|
| 2025.10.28 | ₩54,554 | ₩54,648 | ₩54,501 | ₩54,608 | +0.10% | 14.8만 |
|---|
| 2025.10.27 | ₩54,527 | ₩54,568 | ₩54,420 | ₩54,568 | +0.07% | 15.8만 |
|---|
| 2025.10.24 | ₩54,340 | ₩54,367 | ₩54,286 | ₩54,286 | -0.10% | 15.4만 |
|---|
| 2025.10.23 | ₩54,152 | ₩54,233 | ₩54,126 | ₩54,179 | +0.05% | 6.3만 |
|---|
| 2025.10.22 | ₩54,260 | ₩54,260 | ₩54,032 | ₩54,152 | -0.20% | 11.9만 |
|---|
| 2025.10.21 | ₩54,300 | ₩54,300 | ₩54,193 | ₩54,206 | -0.17% | 19.5만 |
|---|
| 2025.10.20 | ₩54,179 | ₩54,246 | ₩54,099 | ₩54,246 | +0.12% | 11.6만 |
|---|
| 2025.10.17 | ₩53,992 | ₩54,032 | ₩53,858 | ₩54,005 | +0.02% | 16.4만 |
|---|
| 2025.10.16 | ₩54,018 | ₩54,032 | ₩53,885 | ₩53,978 | -0.07% | 17.2만 |
|---|
| 2025.10.15 | ₩54,005 | ₩54,059 | ₩53,777 | ₩53,925 | -0.15% | 8만 |
|---|
| 2025.10.14 | ₩53,603 | ₩53,885 | ₩53,523 | ₩53,791 | +0.35% | 4.5만 |
|---|
| 2025.10.13 | ₩53,724 | ₩53,764 | ₩53,630 | ₩53,724 | 0.00% | 7.4만 |
|---|
| 2025.10.10 | ₩53,871 | ₩53,911 | ₩53,416 | ₩53,416 | -0.85% | 4.6만 |
|---|