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 | ₩54,126 | ₩54,327 | ₩54,126 | ₩54,287 | +0.30% | 26.8만 |
| 2026.10.08 | ₩53,951 | ₩54,193 | ₩53,951 | ₩54,179 | +0.42% | 25.1만 |
| 2026.10.07 | ₩53,898 | ₩54,219 | ₩53,898 | ₩54,179 | +0.52% | 28.5만 |
| 2026.10.06 | ₩54,112 | ₩54,394 | ₩54,112 | ₩54,287 | +0.32% | 33.2만 |
| 2026.10.05 | ₩54,045 | ₩54,193 | ₩54,032 | ₩54,139 | +0.17% | 33만 |
| 2026.10.02 | ₩54,112 | ₩54,287 | ₩54,005 | ₩54,072 | -0.07% | 24.2만 |
| 2026.10.01 | ₩53,898 | ₩54,193 | ₩53,831 | ₩54,152 | +0.47% | 36.3만 |
| 2026.09.30 | ₩54,300 | ₩54,300 | ₩54,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,085 |
| -0.40% |
| 29.3만 |
| 2026.09.29 | ₩54,273 | ₩54,273 | ₩54,032 | ₩54,206 | -0.12% | 34만 |
|---|
| 2026.09.28 | ₩54,380 | ₩54,380 | ₩54,152 | ₩54,260 | -0.22% | 45.4만 |
|---|
| 2026.09.25 | ₩54,340 | ₩54,568 | ₩54,313 | ₩54,568 | +0.42% | 19.5만 |
|---|
| 2026.09.24 | ₩54,461 | ₩54,528 | ₩54,313 | ₩54,380 | -0.15% | 52만 |
|---|
| 2026.09.23 | ₩54,944 | ₩54,944 | ₩54,488 | ₩54,568 | -0.68% | 20.5만 |
|---|
| 2026.09.22 | ₩55,105 | ₩55,105 | ₩54,970 | ₩55,091 | -0.02% | 17.5만 |
|---|
| 2026.09.21 | ₩54,796 | ₩55,051 | ₩54,796 | ₩55,011 | +0.39% | 27만 |
|---|
| 2026.09.18 | ₩54,662 | ₩54,689 | ₩54,595 | ₩54,675 | +0.02% | 17.8만 |
|---|
| 2026.09.17 | ₩54,769 | ₩54,836 | ₩54,742 | ₩54,823 | +0.10% | 17만 |
|---|
| 2026.09.16 | ₩54,662 | ₩54,783 | ₩54,340 | ₩54,474 | -0.34% | 22.7만 |
|---|
| 2026.09.15 | ₩54,501 | ₩54,541 | ₩54,447 | ₩54,541 | +0.07% | 53.2만 |
|---|
| 2026.09.14 | ₩54,474 | ₩54,769 | ₩54,474 | ₩54,608 | +0.25% | 11.3만 |
|---|
| 2026.09.11 | ₩54,930 | ₩54,930 | ₩54,769 | ₩54,783 | -0.27% | 23.8만 |
|---|
| 2026.09.10 | ₩54,823 | ₩54,823 | ₩54,622 | ₩54,649 | -0.32% | 12.4만 |
|---|
| 2026.09.09 | ₩55,239 | ₩55,239 | ₩54,984 | ₩55,038 | -0.36% | 13만 |
|---|
| 2026.09.08 | ₩55,359 | ₩55,359 | ₩55,212 | ₩55,292 | -0.12% | 7.5만 |
|---|
| 2026.09.04 | ₩55,373 | ₩55,400 | ₩55,306 | ₩55,346 | -0.05% | 20.9만 |
|---|
| 2026.09.03 | ₩55,306 | ₩55,426 | ₩55,239 | ₩55,426 | +0.22% | 9.4만 |
|---|
| 2026.09.02 | ₩54,944 | ₩55,105 | ₩54,944 | ₩55,105 | +0.29% | 20.6만 |
|---|
| 2026.09.01 | ₩55,239 | ₩55,292 | ₩55,051 | ₩55,091 | -0.27% | 11.6만 |
|---|
| 2026.08.31 | ₩55,400 | ₩55,534 | ₩55,265 | ₩55,333 | -0.12% | 10.3만 |
|---|
| 2026.08.28 | ₩55,681 | ₩55,681 | ₩55,400 | ₩55,426 | -0.46% | 11.7만 |
|---|
| 2026.08.27 | ₩55,628 | ₩55,641 | ₩55,547 | ₩55,614 | -0.02% | 6.3만 |
|---|
| 2026.08.26 | ₩55,601 | ₩55,601 | ₩55,493 | ₩55,561 | -0.07% | 9.1만 |
|---|
| 2026.08.25 | ₩55,574 | ₩55,641 | ₩55,467 | ₩55,641 | +0.12% | 9.5만 |
|---|
| 2026.08.24 | ₩55,359 | ₩55,413 | ₩55,333 | ₩55,386 | +0.05% | 17만 |
|---|
| 2026.08.21 | ₩55,480 | ₩55,480 | ₩55,346 | ₩55,386 | -0.17% | 9.2만 |
|---|
| 2026.08.20 | ₩55,426 | ₩55,453 | ₩55,319 | ₩55,333 | -0.17% | 7.6만 |
|---|
| 2026.08.19 | ₩55,574 | ₩55,574 | ₩55,453 | ₩55,534 | -0.07% | 6.8만 |
|---|
| 2026.08.18 | ₩55,413 | ₩55,413 | ₩55,279 | ₩55,319 | -0.17% | 6.4만 |
|---|
| 2026.08.17 | ₩55,628 | ₩55,628 | ₩55,426 | ₩55,426 | -0.36% | 8.1만 |
|---|
| 2026.08.14 | ₩55,721 | ₩55,721 | ₩55,561 | ₩55,601 | -0.22% | 7.3만 |
|---|
| 2026.08.13 | ₩55,628 | ₩55,775 | ₩55,628 | ₩55,708 | +0.14% | 12.8만 |
|---|
| 2026.08.12 | ₩55,574 | ₩55,574 | ₩55,493 | ₩55,520 | -0.10% | 10.4만 |
|---|
| 2026.08.11 | ₩55,480 | ₩55,507 | ₩55,386 | ₩55,426 | -0.10% | 8만 |
|---|
| 2026.08.10 | ₩55,574 | ₩55,574 | ₩55,373 | ₩55,373 | -0.36% | 13만 |
|---|
| 2026.08.07 | ₩55,547 | ₩55,587 | ₩55,480 | ₩55,561 | +0.02% | 9.5만 |
|---|
| 2026.08.06 | ₩55,520 | ₩55,520 | ₩55,319 | ₩55,359 | -0.29% | 9.1만 |
|---|
| 2026.08.05 | ₩55,547 | ₩55,695 | ₩55,453 | ₩55,467 | -0.14% | 11.7만 |
|---|
| 2026.08.04 | ₩55,158 | ₩55,507 | ₩55,158 | ₩55,467 | +0.56% | 11.4만 |
|---|
| 2026.08.03 | ₩54,984 | ₩55,158 | ₩54,984 | ₩55,158 | +0.32% | 19.3만 |
|---|
| 2026.07.31 | ₩54,796 | ₩54,917 | ₩54,675 | ₩54,877 | +0.15% | 7.3만 |
|---|
| 2026.07.30 | ₩54,796 | ₩54,930 | ₩54,729 | ₩54,903 | +0.20% | 33.9만 |
|---|
| 2026.07.29 | ₩54,783 | ₩54,917 | ₩54,528 | ₩54,541 | -0.44% | 13.9만 |
|---|
| 2026.07.28 | ₩54,783 | ₩54,944 | ₩54,716 | ₩54,877 | +0.17% | 8.3만 |
|---|
| 2026.07.27 | ₩54,823 | ₩54,944 | ₩54,702 | ₩54,796 | -0.05% | 7.3만 |
|---|
| 2026.07.24 | ₩54,635 | ₩54,850 | ₩54,635 | ₩54,675 | +0.07% | 15만 |
|---|
| 2026.07.23 | ₩54,702 | ₩54,729 | ₩54,582 | ₩54,649 | -0.10% | 6.7만 |
|---|
| 2026.07.22 | ₩55,038 | ₩55,038 | ₩54,930 | ₩54,930 | -0.19% | 11.5만 |
|---|
| 2026.07.21 | ₩55,051 | ₩55,051 | ₩54,877 | ₩55,011 | -0.07% | 20.1만 |
|---|
| 2026.07.20 | ₩55,038 | ₩55,078 | ₩54,850 | ₩54,877 | -0.29% | 51.3만 |
|---|
| 2026.07.17 | ₩54,890 | ₩55,091 | ₩54,890 | ₩55,038 | +0.27% | 12.5만 |
|---|
| 2026.07.16 | ₩55,198 | ₩55,198 | ₩55,078 | ₩55,172 | -0.05% | 9.3만 |
|---|
| 2026.07.15 | ₩55,292 | ₩55,319 | ₩55,158 | ₩55,265 | -0.05% | 7만 |
|---|
| 2026.07.14 | ₩55,024 | ₩55,239 | ₩55,024 | ₩55,145 | +0.22% | 13.6만 |
|---|
| 2026.07.13 | ₩55,024 | ₩55,145 | ₩54,930 | ₩54,930 | -0.17% | 18.9만 |
|---|
| 2026.07.10 | ₩55,145 | ₩55,279 | ₩55,105 | ₩55,239 | +0.17% | 12.9만 |
|---|
| 2026.07.09 | ₩55,131 | ₩55,292 | ₩55,078 | ₩55,239 | +0.19% | 9.7만 |
|---|
| 2026.07.08 | ₩55,038 | ₩55,051 | ₩54,810 | ₩55,038 | 0.00% | 8.8만 |
|---|
| 2026.07.07 | ₩55,292 | ₩55,346 | ₩55,118 | ₩55,145 | -0.27% | 8.3만 |
|---|
| 2026.07.06 | ₩55,480 | ₩55,493 | ₩55,252 | ₩55,480 | 0.00% | 10.7만 |
|---|
| 2026.07.02 | ₩55,252 | ₩55,426 | ₩55,131 | ₩55,386 | +0.24% | 8.7만 |
|---|
| 2026.07.01 | ₩55,601 | ₩55,628 | ₩55,400 | ₩55,480 | -0.22% | 12.3만 |
|---|
| 2026.06.30 | ₩55,695 | ₩55,708 | ₩55,601 | ₩55,628 | -0.12% | 9.1만 |
|---|
| 2026.06.29 | ₩55,628 | ₩55,654 | ₩55,413 | ₩55,628 | 0.00% | 21.5만 |
|---|
| 2026.06.26 | ₩55,453 | ₩55,561 | ₩55,319 | ₩55,413 | -0.07% | 17.8만 |
|---|
| 2026.06.25 | ₩55,534 | ₩55,628 | ₩55,453 | ₩55,467 | -0.12% | 10.1만 |
|---|
| 2026.06.24 | ₩55,400 | ₩55,520 | ₩55,346 | ₩55,386 | -0.02% | 8.4만 |
|---|
| 2026.06.23 | ₩55,145 | ₩55,426 | ₩55,145 | ₩55,265 | +0.22% | 12.6만 |
|---|
| 2026.06.22 | ₩55,695 | ₩55,695 | ₩55,534 | ₩55,587 | -0.19% | 9.5만 |
|---|
| 2026.06.18 | ₩55,735 | ₩55,762 | ₩55,654 | ₩55,708 | -0.05% | 10.1만 |
|---|
| 2026.06.17 | ₩55,735 | ₩55,815 | ₩55,373 | ₩55,373 | -0.65% | 80.8만 |
|---|
| 2026.06.16 | ₩55,654 | ₩55,789 | ₩55,654 | ₩55,695 | +0.07% | 6.8만 |
|---|
| 2026.06.15 | ₩55,829 | ₩55,829 | ₩55,695 | ₩55,708 | -0.22% | 13.4만 |
|---|
| 2026.06.12 | ₩55,198 | ₩55,480 | ₩55,198 | ₩55,413 | +0.39% | 13.1만 |
|---|
| 2026.06.11 | ₩54,769 | ₩55,386 | ₩54,769 | ₩55,346 | +1.05% | 38.2만 |
|---|
| 2026.06.10 | ₩55,038 | ₩55,091 | ₩54,742 | ₩54,742 | -0.54% | 19.6만 |
|---|
| 2026.06.09 | ₩55,265 | ₩55,265 | ₩54,675 | ₩55,064 | -0.36% | 33.9만 |
|---|
| 2026.06.08 | ₩55,306 | ₩55,306 | ₩54,984 | ₩54,997 | -0.56% | 9.4만 |
|---|
| 2026.06.05 | ₩55,426 | ₩55,426 | ₩54,903 | ₩54,957 | -0.85% | 17.3만 |
|---|
| 2026.06.04 | ₩55,614 | ₩55,628 | ₩55,480 | ₩55,574 | -0.07% | 11.9만 |
|---|
| 2026.06.03 | ₩55,467 | ₩55,574 | ₩55,440 | ₩55,493 | +0.05% | 10.7만 |
|---|
| 2026.06.02 | ₩55,721 | ₩55,735 | ₩55,641 | ₩55,721 | 0.00% | 8.8만 |
|---|
| 2026.06.01 | ₩55,668 | ₩55,775 | ₩55,520 | ₩55,735 | +0.12% | 33.5만 |
|---|
| 2026.05.29 | ₩55,802 | ₩55,802 | ₩55,695 | ₩55,695 | -0.19% | 38.7만 |
|---|
| 2026.05.28 | ₩55,359 | ₩55,681 | ₩55,359 | ₩55,641 | +0.51% | 70.7만 |
|---|
| 2026.05.27 | ₩55,641 | ₩55,641 | ₩55,453 | ₩55,480 | -0.29% | 11.5만 |
|---|
| 2026.05.26 | ₩55,400 | ₩55,547 | ₩55,400 | ₩55,520 | +0.22% | 59.9만 |
|---|
| 2026.05.22 | ₩55,306 | ₩55,306 | ₩55,118 | ₩55,198 | -0.19% | 18만 |
|---|
| 2026.05.21 | ₩54,944 | ₩55,172 | ₩54,796 | ₩55,131 | +0.34% | 23.2만 |
|---|
| 2026.05.20 | ₩54,555 | ₩55,118 | ₩54,555 | ₩55,038 | +0.88% | 26.6만 |
|---|
| 2026.05.19 | ₩54,675 | ₩54,729 | ₩54,501 | ₩54,608 | -0.12% | 11.9만 |
|---|
| 2026.05.18 | ₩54,917 | ₩54,970 | ₩54,675 | ₩54,836 | -0.15% | 14.1만 |
|---|
| 2026.05.15 | ₩55,038 | ₩55,038 | ₩54,810 | ₩54,823 | -0.39% | 19.1만 |
|---|
| 2026.05.14 | ₩55,319 | ₩55,426 | ₩55,306 | ₩55,319 | 0.00% | 29.2만 |
|---|
| 2026.05.13 | ₩55,185 | ₩55,265 | ₩55,105 | ₩55,252 | +0.12% | 7.5만 |
|---|
| 2026.05.12 | ₩55,212 | ₩55,212 | ₩54,997 | ₩55,131 | -0.15% | 12.7만 |
|---|
| 2026.05.11 | ₩55,413 | ₩55,413 | ₩55,319 | ₩55,346 | -0.12% | 15.9만 |
|---|
| 2026.05.08 | ₩55,252 | ₩55,467 | ₩55,252 | ₩55,440 | +0.34% | 14.4만 |
|---|
| 2026.05.07 | ₩55,547 | ₩55,547 | ₩55,118 | ₩55,185 | -0.65% | 11.9만 |
|---|
| 2026.05.06 | ₩55,145 | ₩55,413 | ₩55,145 | ₩55,400 | +0.46% | 13.3만 |
|---|
| 2026.05.05 | ₩54,796 | ₩54,944 | ₩54,796 | ₩54,917 | +0.22% | 9.8만 |
|---|
| 2026.05.04 | ₩54,850 | ₩54,877 | ₩54,568 | ₩54,689 | -0.29% | 14.1만 |
|---|
| 2026.05.01 | ₩55,118 | ₩55,185 | ₩54,970 | ₩54,970 | -0.27% | 70.1만 |
|---|
| 2026.04.30 | ₩54,756 | ₩54,984 | ₩54,716 | ₩54,944 | +0.34% | 20.9만 |
|---|
| 2026.04.29 | ₩54,635 | ₩54,702 | ₩54,514 | ₩54,622 | -0.02% | 13.6만 |
|---|
| 2026.04.28 | ₩54,877 | ₩54,877 | ₩54,702 | ₩54,769 | -0.20% | 6.9만 |
|---|
| 2026.04.27 | ₩54,970 | ₩54,984 | ₩54,877 | ₩54,930 | -0.07% | 7.3만 |
|---|
| 2026.04.24 | ₩54,930 | ₩55,011 | ₩54,796 | ₩54,997 | +0.12% | 17.5만 |
|---|
| 2026.04.23 | ₩54,970 | ₩54,984 | ₩54,582 | ₩54,756 | -0.39% | 14.8만 |
|---|
| 2026.04.22 | ₩54,984 | ₩54,997 | ₩54,903 | ₩54,957 | -0.05% | 6.5만 |
|---|
| 2026.04.21 | ₩55,038 | ₩55,064 | ₩54,729 | ₩54,769 | -0.49% | 10.1만 |
|---|
| 2026.04.20 | ₩54,944 | ₩55,078 | ₩54,944 | ₩55,038 | +0.17% | 11.5만 |
|---|
| 2026.04.17 | ₩55,091 | ₩55,252 | ₩55,051 | ₩55,158 | +0.12% | 32.4만 |
|---|
| 2026.04.16 | ₩54,742 | ₩54,863 | ₩54,716 | ₩54,756 | +0.02% | 5.7만 |
|---|
| 2026.04.15 | ₩54,810 | ₩54,810 | ₩54,689 | ₩54,783 | -0.05% | 4.9만 |
|---|
| 2026.04.14 | ₩54,675 | ₩54,783 | ₩54,541 | ₩54,769 | +0.17% | 15.3만 |
|---|
| 2026.04.13 | ₩54,152 | ₩54,488 | ₩54,152 | ₩54,488 | +0.62% | 65.1만 |
|---|
| 2026.04.10 | ₩54,434 | ₩54,434 | ₩54,219 | ₩54,273 | -0.30% | 24.9만 |
|---|
| 2026.04.09 | ₩54,246 | ₩54,407 | ₩54,072 | ₩54,313 | +0.12% | 11.5만 |
|---|
| 2026.04.08 | ₩54,313 | ₩54,488 | ₩54,166 | ₩54,246 | -0.12% | 14.4만 |
|---|
| 2026.04.07 | ₩53,576 | ₩53,629 | ₩53,321 | ₩53,629 | +0.10% | 11.8만 |
|---|
| 2026.04.06 | ₩53,388 | ₩53,603 | ₩53,388 | ₩53,576 | +0.35% | 14.5만 |
|---|
| 2026.04.02 | ₩53,227 | ₩53,576 | ₩53,160 | ₩53,509 | +0.53% | 17.6만 |
|---|
| 2026.04.01 | ₩53,683 | ₩53,817 | ₩53,603 | ₩53,656 | -0.05% | 25.5만 |
|---|
| 2026.03.31 | ₩53,187 | ₩53,549 | ₩53,133 | ₩53,495 | +0.58% | 26.5만 |
|---|
| 2026.03.30 | ₩53,039 | ₩53,093 | ₩52,825 | ₩52,892 | -0.28% | 18.5만 |
|---|
| 2026.03.27 | ₩52,972 | ₩52,986 | ₩52,731 | ₩52,771 | -0.38% | 28.9만 |
|---|
| 2026.03.26 | ₩53,348 | ₩53,388 | ₩52,986 | ₩53,012 | -0.63% | 8.6만 |
|---|
| 2026.03.25 | ₩53,603 | ₩53,643 | ₩53,428 | ₩53,549 | -0.10% | 15.8만 |
|---|
| 2026.03.24 | ₩53,173 | ₩53,388 | ₩53,080 | ₩53,214 | +0.08% | 10.4만 |
|---|
| 2026.03.23 | ₩53,281 | ₩53,670 | ₩53,281 | ₩53,415 | +0.25% | 17.3만 |
|---|
| 2026.03.20 | ₩53,495 | ₩53,495 | ₩52,945 | ₩52,999 | -0.93% | 25.2만 |
|---|
| 2026.03.19 | ₩53,401 | ₩53,750 | ₩53,361 | ₩53,656 | +0.48% | 31.5만 |
|---|
| 2026.03.18 | ₩53,965 | ₩53,965 | ₩53,616 | ₩53,616 | -0.65% | 15.7만 |
|---|
| 2026.03.17 | ₩54,072 | ₩54,112 | ₩54,005 | ₩54,032 | -0.07% | 10.2만 |
|---|
| 2026.03.16 | ₩53,777 | ₩53,965 | ₩53,777 | ₩53,884 | +0.20% | 14.5만 |
|---|
| 2026.03.13 | ₩53,898 | ₩53,924 | ₩53,522 | ₩53,536 | -0.67% | 27.1만 |
|---|
| 2026.03.12 | ₩53,871 | ₩54,032 | ₩53,696 | ₩53,696 | -0.32% | 82.4만 |
|---|
| 2026.03.11 | ₩54,287 | ₩54,287 | ₩54,059 | ₩54,166 | -0.22% | 15.5만 |
|---|
| 2026.03.10 | ₩54,421 | ₩54,608 | ₩54,300 | ₩54,313 | -0.20% | 20.1만 |
|---|
| 2026.03.09 | ₩53,951 | ₩54,447 | ₩53,790 | ₩54,380 | +0.80% | 23.1만 |
|---|
| 2026.03.06 | ₩54,085 | ₩54,313 | ₩53,978 | ₩54,193 | +0.20% | 37.3만 |
|---|
| 2026.03.05 | ₩54,474 | ₩54,555 | ₩54,246 | ₩54,421 | -0.10% | 32.7만 |
|---|
| 2026.03.04 | ₩54,756 | ₩54,769 | ₩54,568 | ₩54,729 | -0.05% | 11.4만 |
|---|
| 2026.03.03 | ₩54,407 | ₩54,675 | ₩54,219 | ₩54,608 | +0.37% | 17만 |
|---|
| 2026.03.02 | ₩55,024 | ₩55,118 | ₩54,957 | ₩55,051 | +0.05% | 13.1만 |
|---|
| 2026.02.27 | ₩55,239 | ₩55,346 | ₩55,239 | ₩55,333 | +0.17% | 15만 |
|---|
| 2026.02.26 | ₩55,426 | ₩55,493 | ₩55,172 | ₩55,333 | -0.17% | 14.8만 |
|---|
| 2026.02.25 | ₩55,265 | ₩55,359 | ₩55,252 | ₩55,359 | +0.17% | 10.2만 |
|---|
| 2026.02.24 | ₩55,078 | ₩55,225 | ₩55,038 | ₩55,225 | +0.27% | 12.5만 |
|---|
| 2026.02.23 | ₩55,212 | ₩55,212 | ₩55,051 | ₩55,051 | -0.29% | 14.2만 |
|---|
| 2026.02.20 | ₩55,024 | ₩55,198 | ₩54,957 | ₩55,198 | +0.32% | 15.3만 |
|---|
| 2026.02.19 | ₩54,836 | ₩55,024 | ₩54,836 | ₩55,024 | +0.34% | 15.9만 |
|---|
| 2026.02.18 | ₩54,970 | ₩55,145 | ₩54,970 | ₩55,011 | +0.07% | 9.7만 |
|---|
| 2026.02.17 | ₩55,024 | ₩55,064 | ₩54,850 | ₩55,024 | 0.00% | 17.7만 |
|---|
| 2026.02.13 | ₩54,917 | ₩55,064 | ₩54,863 | ₩54,970 | +0.10% | 19.7만 |
|---|
| 2026.02.12 | ₩55,145 | ₩55,145 | ₩54,836 | ₩54,836 | -0.56% | 31.6만 |
|---|
| 2026.02.11 | ₩55,051 | ₩55,051 | ₩54,877 | ₩54,984 | -0.12% | 18.3만 |
|---|
| 2026.02.10 | ₩54,957 | ₩55,051 | ₩54,930 | ₩54,930 | -0.05% | 14.3만 |
|---|
| 2026.02.09 | ₩54,702 | ₩54,917 | ₩54,689 | ₩54,890 | +0.34% | 8.8만 |
|---|
| 2026.02.06 | ₩54,514 | ₩54,742 | ₩54,488 | ₩54,702 | +0.34% | 9.8만 |
|---|
| 2026.02.05 | ₩54,367 | ₩54,434 | ₩54,300 | ₩54,380 | +0.02% | 15.2만 |
|---|
| 2026.02.04 | ₩54,582 | ₩54,582 | ₩54,340 | ₩54,407 | -0.32% | 10.7만 |
|---|
| 2026.02.03 | ₩54,608 | ₩54,608 | ₩54,367 | ₩54,514 | -0.17% | 23.6만 |
|---|
| 2026.02.02 | ₩54,662 | ₩54,729 | ₩54,582 | ₩54,675 | +0.02% | 28만 |
|---|
| 2026.01.30 | ₩54,742 | ₩54,742 | ₩54,528 | ₩54,622 | -0.22% | 13.6만 |
|---|
| 2026.01.29 | ₩54,810 | ₩54,810 | ₩54,555 | ₩54,796 | -0.02% | 29만 |
|---|
| 2026.01.28 | ₩54,742 | ₩54,796 | ₩54,662 | ₩54,756 | +0.02% | 15.2만 |
|---|
| 2026.01.27 | ₩54,769 | ₩54,810 | ₩54,742 | ₩54,796 | +0.05% | 9.7만 |
|---|
| 2026.01.26 | ₩54,635 | ₩54,729 | ₩54,635 | ₩54,649 | +0.02% | 9.3만 |
|---|
| 2026.01.23 | ₩54,421 | ₩54,568 | ₩54,421 | ₩54,568 | +0.27% | 10.9만 |
|---|
| 2026.01.22 | ₩54,555 | ₩54,555 | ₩54,380 | ₩54,514 | -0.07% | 15.3만 |
|---|
| 2026.01.21 | ₩54,233 | ₩54,461 | ₩54,166 | ₩54,407 | +0.32% | 10.6만 |
|---|
| 2026.01.20 | ₩54,287 | ₩54,287 | ₩54,059 | ₩54,126 | -0.30% | 41.8만 |
|---|
| 2026.01.16 | ₩54,488 | ₩54,568 | ₩54,461 | ₩54,474 | -0.02% | 28.7만 |
|---|
| 2026.01.15 | ₩54,689 | ₩54,689 | ₩54,528 | ₩54,582 | -0.20% | 31만 |
|---|
| 2026.01.14 | ₩54,501 | ₩54,649 | ₩54,461 | ₩54,541 | +0.07% | 16.6만 |
|---|
| 2026.01.13 | ₩54,582 | ₩54,608 | ₩54,474 | ₩54,541 | -0.07% | 13.6만 |
|---|
| 2026.01.12 | ₩54,434 | ₩54,568 | ₩54,434 | ₩54,514 | +0.15% | 36.4만 |
|---|
| 2026.01.09 | ₩54,421 | ₩54,528 | ₩54,367 | ₩54,474 | +0.10% | 14.9만 |
|---|
| 2026.01.08 | ₩54,313 | ₩54,340 | ₩54,233 | ₩54,313 | 0.00% | 12.9만 |
|---|
| 2026.01.07 | ₩54,514 | ₩54,514 | ₩54,354 | ₩54,380 | -0.25% | 10.1만 |
|---|
| 2026.01.06 | ₩54,287 | ₩54,407 | ₩54,273 | ₩54,407 | +0.22% | 10.5만 |
|---|
| 2026.01.05 | ₩54,233 | ₩54,327 | ₩54,179 | ₩54,273 | +0.07% | 33.2만 |
|---|
| 2026.01.02 | ₩54,112 | ₩54,152 | ₩53,991 | ₩54,072 | -0.07% | 34만 |
|---|
| 2025.12.31 | ₩54,219 | ₩54,219 | ₩53,817 | ₩53,817 | -0.74% | 36.1만 |
|---|
| 2025.12.30 | ₩54,233 | ₩54,233 | ₩54,152 | ₩54,193 | -0.07% | 25.9만 |
|---|
| 2025.12.29 | ₩54,193 | ₩54,219 | ₩54,139 | ₩54,179 | -0.02% | 40.1만 |
|---|
| 2025.12.26 | ₩54,313 | ₩54,313 | ₩54,166 | ₩54,193 | -0.22% | 12.1만 |
|---|
| 2025.12.24 | ₩54,085 | ₩54,206 | ₩54,032 | ₩54,032 | -0.10% | 3.1만 |
|---|
| 2025.12.23 | ₩53,991 | ₩54,085 | ₩53,884 | ₩54,045 | +0.10% | 15.2만 |
|---|
| 2025.12.22 | ₩54,340 | ₩54,407 | ₩54,327 | ₩54,367 | +0.05% | 16.8만 |
|---|
| 2025.12.19 | ₩54,300 | ₩54,354 | ₩54,260 | ₩54,287 | -0.02% | 26.6만 |
|---|
| 2025.12.18 | ₩54,273 | ₩54,340 | ₩54,193 | ₩54,219 | -0.10% | 17.4만 |
|---|
| 2025.12.17 | ₩54,139 | ₩54,206 | ₩54,032 | ₩54,045 | -0.17% | 11.8만 |
|---|
| 2025.12.16 | ₩54,152 | ₩54,246 | ₩54,112 | ₩54,206 | +0.10% | 10.9만 |
|---|
| 2025.12.15 | ₩54,260 | ₩54,327 | ₩54,166 | ₩54,179 | -0.15% | 32.9만 |
|---|
| 2025.12.12 | ₩54,273 | ₩54,313 | ₩54,072 | ₩54,139 | -0.25% | 19.7만 |
|---|
| 2025.12.11 | ₩54,327 | ₩54,461 | ₩54,260 | ₩54,380 | +0.10% | 15.6만 |
|---|
| 2025.12.10 | ₩54,112 | ₩54,367 | ₩54,059 | ₩54,327 | +0.40% | 18.1만 |
|---|
| 2025.12.09 | ₩54,126 | ₩54,219 | ₩54,099 | ₩54,126 | 0.00% | 16.9만 |
|---|
| 2025.12.08 | ₩54,354 | ₩54,354 | ₩54,085 | ₩54,273 | -0.15% | 25.7만 |
|---|
| 2025.12.05 | ₩54,340 | ₩54,367 | ₩54,219 | ₩54,273 | -0.12% | 25.9만 |
|---|
| 2025.12.04 | ₩54,354 | ₩54,354 | ₩54,193 | ₩54,273 | -0.15% | 8.5만 |
|---|
| 2025.12.03 | ₩54,152 | ₩54,327 | ₩54,152 | ₩54,300 | +0.27% | 51.8만 |
|---|
| 2025.12.02 | ₩54,206 | ₩54,219 | ₩54,112 | ₩54,206 | 0.00% | 13.2만 |
|---|
| 2025.12.01 | ₩54,166 | ₩54,327 | ₩54,166 | ₩54,233 | +0.12% | 13.6만 |
|---|
| 2025.11.28 | ₩54,367 | ₩54,582 | ₩54,367 | ₩54,582 | +0.39% | 10.8만 |
|---|
| 2025.11.26 | ₩54,354 | ₩54,434 | ₩54,233 | ₩54,380 | +0.05% | 24.2만 |
|---|
| 2025.11.25 | ₩54,072 | ₩54,246 | ₩54,005 | ₩54,246 | +0.32% | 13.8만 |
|---|
| 2025.11.24 | ₩53,924 | ₩54,018 | ₩53,831 | ₩54,005 | +0.15% | 18만 |
|---|
| 2025.11.21 | ₩53,723 | ₩53,857 | ₩53,576 | ₩53,763 | +0.07% | 15.5만 |
|---|
| 2025.11.20 | ₩53,924 | ₩54,005 | ₩53,495 | ₩53,509 | -0.77% | 12만 |
|---|
| 2025.11.19 | ₩53,710 | ₩53,817 | ₩53,629 | ₩53,683 | -0.05% | 7.5만 |
|---|
| 2025.11.18 | ₩53,804 | ₩53,804 | ₩53,589 | ₩53,710 | -0.17% | 17.1만 |
|---|
| 2025.11.17 | ₩53,978 | ₩54,032 | ₩53,737 | ₩53,817 | -0.30% | 14.8만 |
|---|
| 2025.11.14 | ₩54,018 | ₩54,072 | ₩53,911 | ₩53,978 | -0.07% | 17만 |
|---|
| 2025.11.13 | ₩54,380 | ₩54,380 | ₩54,018 | ₩54,059 | -0.59% | 8.9만 |
|---|
| 2025.11.12 | ₩54,354 | ₩54,675 | ₩54,340 | ₩54,675 | +0.59% | 39.3만 |
|---|
| 2025.11.11 | ₩54,313 | ₩54,380 | ₩54,246 | ₩54,354 | +0.07% | 12.2만 |
|---|
| 2025.11.10 | ₩54,085 | ₩54,233 | ₩54,072 | ₩54,219 | +0.25% | 9.5만 |
|---|
| 2025.11.07 | ₩53,938 | ₩53,991 | ₩53,777 | ₩53,978 | +0.07% | 12.1만 |
|---|
| 2025.11.06 | ₩54,032 | ₩54,112 | ₩53,938 | ₩53,978 | -0.10% | 10.6만 |
|---|
| 2025.11.05 | ₩54,018 | ₩54,045 | ₩53,938 | ₩53,991 | -0.05% | 7.3만 |
|---|
| 2025.11.04 | ₩53,978 | ₩54,112 | ₩53,965 | ₩54,005 | +0.05% | 9만 |
|---|
| 2025.11.03 | ₩54,394 | ₩54,394 | ₩54,233 | ₩54,300 | -0.17% | 7.9만 |
|---|
| 2025.10.31 | ₩54,367 | ₩54,407 | ₩54,206 | ₩54,327 | -0.07% | 16.3만 |
|---|
| 2025.10.30 | ₩54,287 | ₩54,434 | ₩54,260 | ₩54,300 | +0.02% | 10만 |
|---|
| 2025.10.29 | ₩54,756 | ₩54,756 | ₩54,407 | ₩54,461 | -0.54% | 17만 |
|---|
| 2025.10.28 | ₩54,635 | ₩54,729 | ₩54,582 | ₩54,689 | +0.10% | 14.8만 |
|---|
| 2025.10.27 | ₩54,608 | ₩54,649 | ₩54,501 | ₩54,649 | +0.07% | 15.8만 |
|---|
| 2025.10.24 | ₩54,421 | ₩54,447 | ₩54,367 | ₩54,367 | -0.10% | 15.4만 |
|---|
| 2025.10.23 | ₩54,233 | ₩54,313 | ₩54,206 | ₩54,260 | +0.05% | 6.3만 |
|---|
| 2025.10.22 | ₩54,340 | ₩54,340 | ₩54,112 | ₩54,233 | -0.20% | 11.9만 |
|---|
| 2025.10.21 | ₩54,380 | ₩54,380 | ₩54,273 | ₩54,287 | -0.17% | 19.5만 |
|---|
| 2025.10.20 | ₩54,260 | ₩54,327 | ₩54,179 | ₩54,327 | +0.12% | 11.6만 |
|---|
| 2025.10.17 | ₩54,072 | ₩54,112 | ₩53,938 | ₩54,085 | +0.02% | 16.4만 |
|---|
| 2025.10.16 | ₩54,099 | ₩54,112 | ₩53,965 | ₩54,059 | -0.07% | 17.2만 |
|---|
| 2025.10.15 | ₩54,085 | ₩54,139 | ₩53,857 | ₩54,005 | -0.15% | 8만 |
|---|
| 2025.10.14 | ₩53,683 | ₩53,965 | ₩53,603 | ₩53,871 | +0.35% | 4.5만 |
|---|
| 2025.10.13 | ₩53,804 | ₩53,844 | ₩53,710 | ₩53,804 | 0.00% | 7.4만 |
|---|
| 2025.10.10 | ₩53,951 | ₩53,991 | ₩53,495 | ₩53,495 | -0.85% | 4.6만 |
|---|