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 | ₩54,133 | ₩54,334 | ₩54,133 | ₩54,294 | +0.30% | 26.8만 |
| 2026.10.08 | ₩53,958 | ₩54,200 | ₩53,958 | ₩54,187 | +0.42% | 25.1만 |
| 2026.10.07 | ₩53,905 | ₩54,227 | ₩53,905 | ₩54,187 | +0.52% | 28.5만 |
| 2026.10.06 | ₩54,119 | ₩54,401 | ₩54,119 | ₩54,294 | +0.32% | 33.2만 |
| 2026.10.05 | ₩54,052 | ₩54,200 | ₩54,039 | ₩54,146 | +0.17% | 33만 |
| 2026.10.02 | ₩54,119 | ₩54,294 | ₩54,012 | ₩54,079 | -0.07% | 24.2만 |
| 2026.10.01 | ₩53,905 | ₩54,200 | ₩53,838 | ₩54,160 | +0.47% | 36.3만 |
| 2026.09.30 | ₩54,307 | ₩54,307 | ₩54,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,093 |
| -0.40% |
| 29.3만 |
| 2026.09.29 | ₩54,280 | ₩54,280 | ₩54,039 | ₩54,213 | -0.12% | 34만 |
|---|
| 2026.09.28 | ₩54,388 | ₩54,388 | ₩54,160 | ₩54,267 | -0.22% | 45.4만 |
|---|
| 2026.09.25 | ₩54,347 | ₩54,575 | ₩54,321 | ₩54,575 | +0.42% | 19.5만 |
|---|
| 2026.09.24 | ₩54,468 | ₩54,535 | ₩54,321 | ₩54,388 | -0.15% | 52만 |
|---|
| 2026.09.23 | ₩54,951 | ₩54,951 | ₩54,495 | ₩54,575 | -0.68% | 20.5만 |
|---|
| 2026.09.22 | ₩55,112 | ₩55,112 | ₩54,978 | ₩55,099 | -0.02% | 17.5만 |
|---|
| 2026.09.21 | ₩54,803 | ₩55,058 | ₩54,803 | ₩55,018 | +0.39% | 27만 |
|---|
| 2026.09.18 | ₩54,669 | ₩54,696 | ₩54,602 | ₩54,683 | +0.02% | 17.8만 |
|---|
| 2026.09.17 | ₩54,777 | ₩54,844 | ₩54,750 | ₩54,830 | +0.10% | 17만 |
|---|
| 2026.09.16 | ₩54,669 | ₩54,790 | ₩54,347 | ₩54,482 | -0.34% | 22.7만 |
|---|
| 2026.09.15 | ₩54,508 | ₩54,549 | ₩54,455 | ₩54,549 | +0.07% | 53.2만 |
|---|
| 2026.09.14 | ₩54,482 | ₩54,777 | ₩54,482 | ₩54,616 | +0.25% | 11.3만 |
|---|
| 2026.09.11 | ₩54,938 | ₩54,938 | ₩54,777 | ₩54,790 | -0.27% | 23.8만 |
|---|
| 2026.09.10 | ₩54,830 | ₩54,830 | ₩54,629 | ₩54,656 | -0.32% | 12.4만 |
|---|
| 2026.09.09 | ₩55,246 | ₩55,246 | ₩54,991 | ₩55,045 | -0.36% | 13만 |
|---|
| 2026.09.08 | ₩55,367 | ₩55,367 | ₩55,219 | ₩55,300 | -0.12% | 7.5만 |
|---|
| 2026.09.04 | ₩55,380 | ₩55,407 | ₩55,313 | ₩55,353 | -0.05% | 20.9만 |
|---|
| 2026.09.03 | ₩55,313 | ₩55,434 | ₩55,246 | ₩55,434 | +0.22% | 9.4만 |
|---|
| 2026.09.02 | ₩54,951 | ₩55,112 | ₩54,951 | ₩55,112 | +0.29% | 20.6만 |
|---|
| 2026.09.01 | ₩55,246 | ₩55,300 | ₩55,058 | ₩55,099 | -0.27% | 11.6만 |
|---|
| 2026.08.31 | ₩55,407 | ₩55,541 | ₩55,273 | ₩55,340 | -0.12% | 10.3만 |
|---|
| 2026.08.28 | ₩55,689 | ₩55,689 | ₩55,407 | ₩55,434 | -0.46% | 11.7만 |
|---|
| 2026.08.27 | ₩55,635 | ₩55,648 | ₩55,555 | ₩55,622 | -0.02% | 6.3만 |
|---|
| 2026.08.26 | ₩55,608 | ₩55,608 | ₩55,501 | ₩55,568 | -0.07% | 9.1만 |
|---|
| 2026.08.25 | ₩55,581 | ₩55,648 | ₩55,474 | ₩55,648 | +0.12% | 9.5만 |
|---|
| 2026.08.24 | ₩55,367 | ₩55,420 | ₩55,340 | ₩55,394 | +0.05% | 17만 |
|---|
| 2026.08.21 | ₩55,488 | ₩55,488 | ₩55,353 | ₩55,394 | -0.17% | 9.2만 |
|---|
| 2026.08.20 | ₩55,434 | ₩55,461 | ₩55,327 | ₩55,340 | -0.17% | 7.6만 |
|---|
| 2026.08.19 | ₩55,581 | ₩55,581 | ₩55,461 | ₩55,541 | -0.07% | 6.8만 |
|---|
| 2026.08.18 | ₩55,420 | ₩55,420 | ₩55,286 | ₩55,327 | -0.17% | 6.4만 |
|---|
| 2026.08.17 | ₩55,635 | ₩55,635 | ₩55,434 | ₩55,434 | -0.36% | 8.1만 |
|---|
| 2026.08.14 | ₩55,729 | ₩55,729 | ₩55,568 | ₩55,608 | -0.22% | 7.3만 |
|---|
| 2026.08.13 | ₩55,635 | ₩55,783 | ₩55,635 | ₩55,716 | +0.14% | 12.8만 |
|---|
| 2026.08.12 | ₩55,581 | ₩55,581 | ₩55,501 | ₩55,528 | -0.10% | 10.4만 |
|---|
| 2026.08.11 | ₩55,488 | ₩55,514 | ₩55,394 | ₩55,434 | -0.10% | 8만 |
|---|
| 2026.08.10 | ₩55,581 | ₩55,581 | ₩55,380 | ₩55,380 | -0.36% | 13만 |
|---|
| 2026.08.07 | ₩55,555 | ₩55,595 | ₩55,488 | ₩55,568 | +0.02% | 9.5만 |
|---|
| 2026.08.06 | ₩55,528 | ₩55,528 | ₩55,327 | ₩55,367 | -0.29% | 9.1만 |
|---|
| 2026.08.05 | ₩55,555 | ₩55,702 | ₩55,461 | ₩55,474 | -0.14% | 11.7만 |
|---|
| 2026.08.04 | ₩55,166 | ₩55,514 | ₩55,166 | ₩55,474 | +0.56% | 11.4만 |
|---|
| 2026.08.03 | ₩54,991 | ₩55,166 | ₩54,991 | ₩55,166 | +0.32% | 19.3만 |
|---|
| 2026.07.31 | ₩54,803 | ₩54,924 | ₩54,683 | ₩54,884 | +0.15% | 7.3만 |
|---|
| 2026.07.30 | ₩54,803 | ₩54,938 | ₩54,736 | ₩54,911 | +0.20% | 33.9만 |
|---|
| 2026.07.29 | ₩54,790 | ₩54,924 | ₩54,535 | ₩54,549 | -0.44% | 13.9만 |
|---|
| 2026.07.28 | ₩54,790 | ₩54,951 | ₩54,723 | ₩54,884 | +0.17% | 8.3만 |
|---|
| 2026.07.27 | ₩54,830 | ₩54,951 | ₩54,710 | ₩54,803 | -0.05% | 7.3만 |
|---|
| 2026.07.24 | ₩54,643 | ₩54,857 | ₩54,643 | ₩54,683 | +0.07% | 15만 |
|---|
| 2026.07.23 | ₩54,710 | ₩54,736 | ₩54,589 | ₩54,656 | -0.10% | 6.7만 |
|---|
| 2026.07.22 | ₩55,045 | ₩55,045 | ₩54,938 | ₩54,938 | -0.19% | 11.5만 |
|---|
| 2026.07.21 | ₩55,058 | ₩55,058 | ₩54,884 | ₩55,018 | -0.07% | 20.1만 |
|---|
| 2026.07.20 | ₩55,045 | ₩55,085 | ₩54,857 | ₩54,884 | -0.29% | 51.3만 |
|---|
| 2026.07.17 | ₩54,897 | ₩55,099 | ₩54,897 | ₩55,045 | +0.27% | 12.5만 |
|---|
| 2026.07.16 | ₩55,206 | ₩55,206 | ₩55,085 | ₩55,179 | -0.05% | 9.3만 |
|---|
| 2026.07.15 | ₩55,300 | ₩55,327 | ₩55,166 | ₩55,273 | -0.05% | 7만 |
|---|
| 2026.07.14 | ₩55,031 | ₩55,246 | ₩55,031 | ₩55,152 | +0.22% | 13.6만 |
|---|
| 2026.07.13 | ₩55,031 | ₩55,152 | ₩54,938 | ₩54,938 | -0.17% | 18.9만 |
|---|
| 2026.07.10 | ₩55,152 | ₩55,286 | ₩55,112 | ₩55,246 | +0.17% | 12.9만 |
|---|
| 2026.07.09 | ₩55,139 | ₩55,300 | ₩55,085 | ₩55,246 | +0.19% | 9.7만 |
|---|
| 2026.07.08 | ₩55,045 | ₩55,058 | ₩54,817 | ₩55,045 | 0.00% | 8.8만 |
|---|
| 2026.07.07 | ₩55,300 | ₩55,353 | ₩55,125 | ₩55,152 | -0.27% | 8.3만 |
|---|
| 2026.07.06 | ₩55,488 | ₩55,501 | ₩55,260 | ₩55,488 | 0.00% | 10.7만 |
|---|
| 2026.07.02 | ₩55,260 | ₩55,434 | ₩55,139 | ₩55,394 | +0.24% | 8.7만 |
|---|
| 2026.07.01 | ₩55,608 | ₩55,635 | ₩55,407 | ₩55,488 | -0.22% | 12.3만 |
|---|
| 2026.06.30 | ₩55,702 | ₩55,716 | ₩55,608 | ₩55,635 | -0.12% | 9.1만 |
|---|
| 2026.06.29 | ₩55,635 | ₩55,662 | ₩55,420 | ₩55,635 | 0.00% | 21.5만 |
|---|
| 2026.06.26 | ₩55,461 | ₩55,568 | ₩55,327 | ₩55,420 | -0.07% | 17.8만 |
|---|
| 2026.06.25 | ₩55,541 | ₩55,635 | ₩55,461 | ₩55,474 | -0.12% | 10.1만 |
|---|
| 2026.06.24 | ₩55,407 | ₩55,528 | ₩55,353 | ₩55,394 | -0.02% | 8.4만 |
|---|
| 2026.06.23 | ₩55,152 | ₩55,434 | ₩55,152 | ₩55,273 | +0.22% | 12.6만 |
|---|
| 2026.06.22 | ₩55,702 | ₩55,702 | ₩55,541 | ₩55,595 | -0.19% | 9.5만 |
|---|
| 2026.06.18 | ₩55,742 | ₩55,769 | ₩55,662 | ₩55,716 | -0.05% | 10.1만 |
|---|
| 2026.06.17 | ₩55,742 | ₩55,823 | ₩55,380 | ₩55,380 | -0.65% | 80.8만 |
|---|
| 2026.06.16 | ₩55,662 | ₩55,796 | ₩55,662 | ₩55,702 | +0.07% | 6.8만 |
|---|
| 2026.06.15 | ₩55,836 | ₩55,836 | ₩55,702 | ₩55,716 | -0.22% | 13.4만 |
|---|
| 2026.06.12 | ₩55,206 | ₩55,488 | ₩55,206 | ₩55,420 | +0.39% | 13.1만 |
|---|
| 2026.06.11 | ₩54,777 | ₩55,394 | ₩54,777 | ₩55,353 | +1.05% | 38.2만 |
|---|
| 2026.06.10 | ₩55,045 | ₩55,099 | ₩54,750 | ₩54,750 | -0.54% | 19.6만 |
|---|
| 2026.06.09 | ₩55,273 | ₩55,273 | ₩54,683 | ₩55,072 | -0.36% | 33.9만 |
|---|
| 2026.06.08 | ₩55,313 | ₩55,313 | ₩54,991 | ₩55,005 | -0.56% | 9.4만 |
|---|
| 2026.06.05 | ₩55,434 | ₩55,434 | ₩54,911 | ₩54,964 | -0.85% | 17.3만 |
|---|
| 2026.06.04 | ₩55,622 | ₩55,635 | ₩55,488 | ₩55,581 | -0.07% | 11.9만 |
|---|
| 2026.06.03 | ₩55,474 | ₩55,581 | ₩55,447 | ₩55,501 | +0.05% | 10.7만 |
|---|
| 2026.06.02 | ₩55,729 | ₩55,742 | ₩55,648 | ₩55,729 | 0.00% | 8.8만 |
|---|
| 2026.06.01 | ₩55,675 | ₩55,783 | ₩55,528 | ₩55,742 | +0.12% | 33.5만 |
|---|
| 2026.05.29 | ₩55,809 | ₩55,809 | ₩55,702 | ₩55,702 | -0.19% | 38.7만 |
|---|
| 2026.05.28 | ₩55,367 | ₩55,689 | ₩55,367 | ₩55,648 | +0.51% | 70.7만 |
|---|
| 2026.05.27 | ₩55,648 | ₩55,648 | ₩55,461 | ₩55,488 | -0.29% | 11.5만 |
|---|
| 2026.05.26 | ₩55,407 | ₩55,555 | ₩55,407 | ₩55,528 | +0.22% | 59.9만 |
|---|
| 2026.05.22 | ₩55,313 | ₩55,313 | ₩55,125 | ₩55,206 | -0.19% | 18만 |
|---|
| 2026.05.21 | ₩54,951 | ₩55,179 | ₩54,803 | ₩55,139 | +0.34% | 23.2만 |
|---|
| 2026.05.20 | ₩54,562 | ₩55,125 | ₩54,562 | ₩55,045 | +0.88% | 26.6만 |
|---|
| 2026.05.19 | ₩54,683 | ₩54,736 | ₩54,508 | ₩54,616 | -0.12% | 11.9만 |
|---|
| 2026.05.18 | ₩54,924 | ₩54,978 | ₩54,683 | ₩54,844 | -0.15% | 14.1만 |
|---|
| 2026.05.15 | ₩55,045 | ₩55,045 | ₩54,817 | ₩54,830 | -0.39% | 19.1만 |
|---|
| 2026.05.14 | ₩55,327 | ₩55,434 | ₩55,313 | ₩55,327 | 0.00% | 29.2만 |
|---|
| 2026.05.13 | ₩55,192 | ₩55,273 | ₩55,112 | ₩55,260 | +0.12% | 7.5만 |
|---|
| 2026.05.12 | ₩55,219 | ₩55,219 | ₩55,005 | ₩55,139 | -0.15% | 12.7만 |
|---|
| 2026.05.11 | ₩55,420 | ₩55,420 | ₩55,327 | ₩55,353 | -0.12% | 15.9만 |
|---|
| 2026.05.08 | ₩55,260 | ₩55,474 | ₩55,260 | ₩55,447 | +0.34% | 14.4만 |
|---|
| 2026.05.07 | ₩55,555 | ₩55,555 | ₩55,125 | ₩55,192 | -0.65% | 11.9만 |
|---|
| 2026.05.06 | ₩55,152 | ₩55,420 | ₩55,152 | ₩55,407 | +0.46% | 13.3만 |
|---|
| 2026.05.05 | ₩54,803 | ₩54,951 | ₩54,803 | ₩54,924 | +0.22% | 9.8만 |
|---|
| 2026.05.04 | ₩54,857 | ₩54,884 | ₩54,575 | ₩54,696 | -0.29% | 14.1만 |
|---|
| 2026.05.01 | ₩55,125 | ₩55,192 | ₩54,978 | ₩54,978 | -0.27% | 70.1만 |
|---|
| 2026.04.30 | ₩54,763 | ₩54,991 | ₩54,723 | ₩54,951 | +0.34% | 20.9만 |
|---|
| 2026.04.29 | ₩54,643 | ₩54,710 | ₩54,522 | ₩54,629 | -0.02% | 13.6만 |
|---|
| 2026.04.28 | ₩54,884 | ₩54,884 | ₩54,710 | ₩54,777 | -0.20% | 6.9만 |
|---|
| 2026.04.27 | ₩54,978 | ₩54,991 | ₩54,884 | ₩54,938 | -0.07% | 7.3만 |
|---|
| 2026.04.24 | ₩54,938 | ₩55,018 | ₩54,803 | ₩55,005 | +0.12% | 17.5만 |
|---|
| 2026.04.23 | ₩54,978 | ₩54,991 | ₩54,589 | ₩54,763 | -0.39% | 14.8만 |
|---|
| 2026.04.22 | ₩54,991 | ₩55,005 | ₩54,911 | ₩54,964 | -0.05% | 6.5만 |
|---|
| 2026.04.21 | ₩55,045 | ₩55,072 | ₩54,736 | ₩54,777 | -0.49% | 10.1만 |
|---|
| 2026.04.20 | ₩54,951 | ₩55,085 | ₩54,951 | ₩55,045 | +0.17% | 11.5만 |
|---|
| 2026.04.17 | ₩55,099 | ₩55,260 | ₩55,058 | ₩55,166 | +0.12% | 32.4만 |
|---|
| 2026.04.16 | ₩54,750 | ₩54,871 | ₩54,723 | ₩54,763 | +0.02% | 5.7만 |
|---|
| 2026.04.15 | ₩54,817 | ₩54,817 | ₩54,696 | ₩54,790 | -0.05% | 4.9만 |
|---|
| 2026.04.14 | ₩54,683 | ₩54,790 | ₩54,549 | ₩54,777 | +0.17% | 15.3만 |
|---|
| 2026.04.13 | ₩54,160 | ₩54,495 | ₩54,160 | ₩54,495 | +0.62% | 65.1만 |
|---|
| 2026.04.10 | ₩54,441 | ₩54,441 | ₩54,227 | ₩54,280 | -0.30% | 24.9만 |
|---|
| 2026.04.09 | ₩54,254 | ₩54,415 | ₩54,079 | ₩54,321 | +0.12% | 11.5만 |
|---|
| 2026.04.08 | ₩54,321 | ₩54,495 | ₩54,173 | ₩54,254 | -0.12% | 14.4만 |
|---|
| 2026.04.07 | ₩53,583 | ₩53,637 | ₩53,328 | ₩53,637 | +0.10% | 11.8만 |
|---|
| 2026.04.06 | ₩53,395 | ₩53,610 | ₩53,395 | ₩53,583 | +0.35% | 14.5만 |
|---|
| 2026.04.02 | ₩53,234 | ₩53,583 | ₩53,167 | ₩53,516 | +0.53% | 17.6만 |
|---|
| 2026.04.01 | ₩53,690 | ₩53,824 | ₩53,610 | ₩53,663 | -0.05% | 25.5만 |
|---|
| 2026.03.31 | ₩53,194 | ₩53,556 | ₩53,140 | ₩53,502 | +0.58% | 26.5만 |
|---|
| 2026.03.30 | ₩53,046 | ₩53,100 | ₩52,832 | ₩52,899 | -0.28% | 18.5만 |
|---|
| 2026.03.27 | ₩52,979 | ₩52,993 | ₩52,738 | ₩52,778 | -0.38% | 28.9만 |
|---|
| 2026.03.26 | ₩53,355 | ₩53,395 | ₩52,993 | ₩53,020 | -0.63% | 8.6만 |
|---|
| 2026.03.25 | ₩53,610 | ₩53,650 | ₩53,435 | ₩53,556 | -0.10% | 15.8만 |
|---|
| 2026.03.24 | ₩53,181 | ₩53,395 | ₩53,087 | ₩53,221 | +0.08% | 10.4만 |
|---|
| 2026.03.23 | ₩53,288 | ₩53,677 | ₩53,288 | ₩53,422 | +0.25% | 17.3만 |
|---|
| 2026.03.20 | ₩53,502 | ₩53,502 | ₩52,953 | ₩53,006 | -0.93% | 25.2만 |
|---|
| 2026.03.19 | ₩53,409 | ₩53,757 | ₩53,368 | ₩53,663 | +0.48% | 31.5만 |
|---|
| 2026.03.18 | ₩53,972 | ₩53,972 | ₩53,623 | ₩53,623 | -0.65% | 15.7만 |
|---|
| 2026.03.17 | ₩54,079 | ₩54,119 | ₩54,012 | ₩54,039 | -0.07% | 10.2만 |
|---|
| 2026.03.16 | ₩53,784 | ₩53,972 | ₩53,784 | ₩53,891 | +0.20% | 14.5만 |
|---|
| 2026.03.13 | ₩53,905 | ₩53,932 | ₩53,529 | ₩53,543 | -0.67% | 27.1만 |
|---|
| 2026.03.12 | ₩53,878 | ₩54,039 | ₩53,704 | ₩53,704 | -0.32% | 82.4만 |
|---|
| 2026.03.11 | ₩54,294 | ₩54,294 | ₩54,066 | ₩54,173 | -0.22% | 15.5만 |
|---|
| 2026.03.10 | ₩54,428 | ₩54,616 | ₩54,307 | ₩54,321 | -0.20% | 20.1만 |
|---|
| 2026.03.09 | ₩53,958 | ₩54,455 | ₩53,798 | ₩54,388 | +0.80% | 23.1만 |
|---|
| 2026.03.06 | ₩54,093 | ₩54,321 | ₩53,985 | ₩54,200 | +0.20% | 37.3만 |
|---|
| 2026.03.05 | ₩54,482 | ₩54,562 | ₩54,254 | ₩54,428 | -0.10% | 32.7만 |
|---|
| 2026.03.04 | ₩54,763 | ₩54,777 | ₩54,575 | ₩54,736 | -0.05% | 11.4만 |
|---|
| 2026.03.03 | ₩54,415 | ₩54,683 | ₩54,227 | ₩54,616 | +0.37% | 17만 |
|---|
| 2026.03.02 | ₩55,031 | ₩55,125 | ₩54,964 | ₩55,058 | +0.05% | 13.1만 |
|---|
| 2026.02.27 | ₩55,246 | ₩55,353 | ₩55,246 | ₩55,340 | +0.17% | 15만 |
|---|
| 2026.02.26 | ₩55,434 | ₩55,501 | ₩55,179 | ₩55,340 | -0.17% | 14.8만 |
|---|
| 2026.02.25 | ₩55,273 | ₩55,367 | ₩55,260 | ₩55,367 | +0.17% | 10.2만 |
|---|
| 2026.02.24 | ₩55,085 | ₩55,233 | ₩55,045 | ₩55,233 | +0.27% | 12.5만 |
|---|
| 2026.02.23 | ₩55,219 | ₩55,219 | ₩55,058 | ₩55,058 | -0.29% | 14.2만 |
|---|
| 2026.02.20 | ₩55,031 | ₩55,206 | ₩54,964 | ₩55,206 | +0.32% | 15.3만 |
|---|
| 2026.02.19 | ₩54,844 | ₩55,031 | ₩54,844 | ₩55,031 | +0.34% | 15.9만 |
|---|
| 2026.02.18 | ₩54,978 | ₩55,152 | ₩54,978 | ₩55,018 | +0.07% | 9.7만 |
|---|
| 2026.02.17 | ₩55,031 | ₩55,072 | ₩54,857 | ₩55,031 | 0.00% | 17.7만 |
|---|
| 2026.02.13 | ₩54,924 | ₩55,072 | ₩54,871 | ₩54,978 | +0.10% | 19.7만 |
|---|
| 2026.02.12 | ₩55,152 | ₩55,152 | ₩54,844 | ₩54,844 | -0.56% | 31.6만 |
|---|
| 2026.02.11 | ₩55,058 | ₩55,058 | ₩54,884 | ₩54,991 | -0.12% | 18.3만 |
|---|
| 2026.02.10 | ₩54,964 | ₩55,058 | ₩54,938 | ₩54,938 | -0.05% | 14.3만 |
|---|
| 2026.02.09 | ₩54,710 | ₩54,924 | ₩54,696 | ₩54,897 | +0.34% | 8.8만 |
|---|
| 2026.02.06 | ₩54,522 | ₩54,750 | ₩54,495 | ₩54,710 | +0.34% | 9.8만 |
|---|
| 2026.02.05 | ₩54,374 | ₩54,441 | ₩54,307 | ₩54,388 | +0.02% | 15.2만 |
|---|
| 2026.02.04 | ₩54,589 | ₩54,589 | ₩54,347 | ₩54,415 | -0.32% | 10.7만 |
|---|
| 2026.02.03 | ₩54,616 | ₩54,616 | ₩54,374 | ₩54,522 | -0.17% | 23.6만 |
|---|
| 2026.02.02 | ₩54,669 | ₩54,736 | ₩54,589 | ₩54,683 | +0.02% | 28만 |
|---|
| 2026.01.30 | ₩54,750 | ₩54,750 | ₩54,535 | ₩54,629 | -0.22% | 13.6만 |
|---|
| 2026.01.29 | ₩54,817 | ₩54,817 | ₩54,562 | ₩54,803 | -0.02% | 29만 |
|---|
| 2026.01.28 | ₩54,750 | ₩54,803 | ₩54,669 | ₩54,763 | +0.02% | 15.2만 |
|---|
| 2026.01.27 | ₩54,777 | ₩54,817 | ₩54,750 | ₩54,803 | +0.05% | 9.7만 |
|---|
| 2026.01.26 | ₩54,643 | ₩54,736 | ₩54,643 | ₩54,656 | +0.02% | 9.3만 |
|---|
| 2026.01.23 | ₩54,428 | ₩54,575 | ₩54,428 | ₩54,575 | +0.27% | 10.9만 |
|---|
| 2026.01.22 | ₩54,562 | ₩54,562 | ₩54,388 | ₩54,522 | -0.07% | 15.3만 |
|---|
| 2026.01.21 | ₩54,240 | ₩54,468 | ₩54,173 | ₩54,415 | +0.32% | 10.6만 |
|---|
| 2026.01.20 | ₩54,294 | ₩54,294 | ₩54,066 | ₩54,133 | -0.30% | 41.8만 |
|---|
| 2026.01.16 | ₩54,495 | ₩54,575 | ₩54,468 | ₩54,482 | -0.02% | 28.7만 |
|---|
| 2026.01.15 | ₩54,696 | ₩54,696 | ₩54,535 | ₩54,589 | -0.20% | 31만 |
|---|
| 2026.01.14 | ₩54,508 | ₩54,656 | ₩54,468 | ₩54,549 | +0.07% | 16.6만 |
|---|
| 2026.01.13 | ₩54,589 | ₩54,616 | ₩54,482 | ₩54,549 | -0.07% | 13.6만 |
|---|
| 2026.01.12 | ₩54,441 | ₩54,575 | ₩54,441 | ₩54,522 | +0.15% | 36.4만 |
|---|
| 2026.01.09 | ₩54,428 | ₩54,535 | ₩54,374 | ₩54,482 | +0.10% | 14.9만 |
|---|
| 2026.01.08 | ₩54,321 | ₩54,347 | ₩54,240 | ₩54,321 | 0.00% | 12.9만 |
|---|
| 2026.01.07 | ₩54,522 | ₩54,522 | ₩54,361 | ₩54,388 | -0.25% | 10.1만 |
|---|
| 2026.01.06 | ₩54,294 | ₩54,415 | ₩54,280 | ₩54,415 | +0.22% | 10.5만 |
|---|
| 2026.01.05 | ₩54,240 | ₩54,334 | ₩54,187 | ₩54,280 | +0.07% | 33.2만 |
|---|
| 2026.01.02 | ₩54,119 | ₩54,160 | ₩53,999 | ₩54,079 | -0.07% | 34만 |
|---|
| 2025.12.31 | ₩54,227 | ₩54,227 | ₩53,824 | ₩53,824 | -0.74% | 36.1만 |
|---|
| 2025.12.30 | ₩54,240 | ₩54,240 | ₩54,160 | ₩54,200 | -0.07% | 25.9만 |
|---|
| 2025.12.29 | ₩54,200 | ₩54,227 | ₩54,146 | ₩54,187 | -0.02% | 40.1만 |
|---|
| 2025.12.26 | ₩54,321 | ₩54,321 | ₩54,173 | ₩54,200 | -0.22% | 12.1만 |
|---|
| 2025.12.24 | ₩54,093 | ₩54,213 | ₩54,039 | ₩54,039 | -0.10% | 3.1만 |
|---|
| 2025.12.23 | ₩53,999 | ₩54,093 | ₩53,891 | ₩54,052 | +0.10% | 15.2만 |
|---|
| 2025.12.22 | ₩54,347 | ₩54,415 | ₩54,334 | ₩54,374 | +0.05% | 16.8만 |
|---|
| 2025.12.19 | ₩54,307 | ₩54,361 | ₩54,267 | ₩54,294 | -0.02% | 26.6만 |
|---|
| 2025.12.18 | ₩54,280 | ₩54,347 | ₩54,200 | ₩54,227 | -0.10% | 17.4만 |
|---|
| 2025.12.17 | ₩54,146 | ₩54,213 | ₩54,039 | ₩54,052 | -0.17% | 11.8만 |
|---|
| 2025.12.16 | ₩54,160 | ₩54,254 | ₩54,119 | ₩54,213 | +0.10% | 10.9만 |
|---|
| 2025.12.15 | ₩54,267 | ₩54,334 | ₩54,173 | ₩54,187 | -0.15% | 32.9만 |
|---|
| 2025.12.12 | ₩54,280 | ₩54,321 | ₩54,079 | ₩54,146 | -0.25% | 19.7만 |
|---|
| 2025.12.11 | ₩54,334 | ₩54,468 | ₩54,267 | ₩54,388 | +0.10% | 15.6만 |
|---|
| 2025.12.10 | ₩54,119 | ₩54,374 | ₩54,066 | ₩54,334 | +0.40% | 18.1만 |
|---|
| 2025.12.09 | ₩54,133 | ₩54,227 | ₩54,106 | ₩54,133 | 0.00% | 16.9만 |
|---|
| 2025.12.08 | ₩54,361 | ₩54,361 | ₩54,093 | ₩54,280 | -0.15% | 25.7만 |
|---|
| 2025.12.05 | ₩54,347 | ₩54,374 | ₩54,227 | ₩54,280 | -0.12% | 25.9만 |
|---|
| 2025.12.04 | ₩54,361 | ₩54,361 | ₩54,200 | ₩54,280 | -0.15% | 8.5만 |
|---|
| 2025.12.03 | ₩54,160 | ₩54,334 | ₩54,160 | ₩54,307 | +0.27% | 51.8만 |
|---|
| 2025.12.02 | ₩54,213 | ₩54,227 | ₩54,119 | ₩54,213 | 0.00% | 13.2만 |
|---|
| 2025.12.01 | ₩54,173 | ₩54,334 | ₩54,173 | ₩54,240 | +0.12% | 13.6만 |
|---|
| 2025.11.28 | ₩54,374 | ₩54,589 | ₩54,374 | ₩54,589 | +0.39% | 10.8만 |
|---|
| 2025.11.26 | ₩54,361 | ₩54,441 | ₩54,240 | ₩54,388 | +0.05% | 24.2만 |
|---|
| 2025.11.25 | ₩54,079 | ₩54,254 | ₩54,012 | ₩54,254 | +0.32% | 13.8만 |
|---|
| 2025.11.24 | ₩53,932 | ₩54,026 | ₩53,838 | ₩54,012 | +0.15% | 18만 |
|---|
| 2025.11.21 | ₩53,730 | ₩53,865 | ₩53,583 | ₩53,771 | +0.07% | 15.5만 |
|---|
| 2025.11.20 | ₩53,932 | ₩54,012 | ₩53,502 | ₩53,516 | -0.77% | 12만 |
|---|
| 2025.11.19 | ₩53,717 | ₩53,824 | ₩53,637 | ₩53,690 | -0.05% | 7.5만 |
|---|
| 2025.11.18 | ₩53,811 | ₩53,811 | ₩53,596 | ₩53,717 | -0.17% | 17.1만 |
|---|
| 2025.11.17 | ₩53,985 | ₩54,039 | ₩53,744 | ₩53,824 | -0.30% | 14.8만 |
|---|
| 2025.11.14 | ₩54,026 | ₩54,079 | ₩53,918 | ₩53,985 | -0.07% | 17만 |
|---|
| 2025.11.13 | ₩54,388 | ₩54,388 | ₩54,026 | ₩54,066 | -0.59% | 8.9만 |
|---|
| 2025.11.12 | ₩54,361 | ₩54,683 | ₩54,347 | ₩54,683 | +0.59% | 39.3만 |
|---|
| 2025.11.11 | ₩54,321 | ₩54,388 | ₩54,254 | ₩54,361 | +0.07% | 12.2만 |
|---|
| 2025.11.10 | ₩54,093 | ₩54,240 | ₩54,079 | ₩54,227 | +0.25% | 9.5만 |
|---|
| 2025.11.07 | ₩53,945 | ₩53,999 | ₩53,784 | ₩53,985 | +0.07% | 12.1만 |
|---|
| 2025.11.06 | ₩54,039 | ₩54,119 | ₩53,945 | ₩53,985 | -0.10% | 10.6만 |
|---|
| 2025.11.05 | ₩54,026 | ₩54,052 | ₩53,945 | ₩53,999 | -0.05% | 7.3만 |
|---|
| 2025.11.04 | ₩53,985 | ₩54,119 | ₩53,972 | ₩54,012 | +0.05% | 9만 |
|---|
| 2025.11.03 | ₩54,401 | ₩54,401 | ₩54,240 | ₩54,307 | -0.17% | 7.9만 |
|---|
| 2025.10.31 | ₩54,374 | ₩54,415 | ₩54,213 | ₩54,334 | -0.07% | 16.3만 |
|---|
| 2025.10.30 | ₩54,294 | ₩54,441 | ₩54,267 | ₩54,307 | +0.02% | 10만 |
|---|
| 2025.10.29 | ₩54,763 | ₩54,763 | ₩54,415 | ₩54,468 | -0.54% | 17만 |
|---|
| 2025.10.28 | ₩54,643 | ₩54,736 | ₩54,589 | ₩54,696 | +0.10% | 14.8만 |
|---|
| 2025.10.27 | ₩54,616 | ₩54,656 | ₩54,508 | ₩54,656 | +0.07% | 15.8만 |
|---|
| 2025.10.24 | ₩54,428 | ₩54,455 | ₩54,374 | ₩54,374 | -0.10% | 15.4만 |
|---|
| 2025.10.23 | ₩54,240 | ₩54,321 | ₩54,213 | ₩54,267 | +0.05% | 6.3만 |
|---|
| 2025.10.22 | ₩54,347 | ₩54,347 | ₩54,119 | ₩54,240 | -0.20% | 11.9만 |
|---|
| 2025.10.21 | ₩54,388 | ₩54,388 | ₩54,280 | ₩54,294 | -0.17% | 19.5만 |
|---|
| 2025.10.20 | ₩54,267 | ₩54,334 | ₩54,187 | ₩54,334 | +0.12% | 11.6만 |
|---|
| 2025.10.17 | ₩54,079 | ₩54,119 | ₩53,945 | ₩54,093 | +0.02% | 16.4만 |
|---|
| 2025.10.16 | ₩54,106 | ₩54,119 | ₩53,972 | ₩54,066 | -0.07% | 17.2만 |
|---|
| 2025.10.15 | ₩54,093 | ₩54,146 | ₩53,865 | ₩54,012 | -0.15% | 8만 |
|---|
| 2025.10.14 | ₩53,690 | ₩53,972 | ₩53,610 | ₩53,878 | +0.35% | 4.5만 |
|---|
| 2025.10.13 | ₩53,811 | ₩53,851 | ₩53,717 | ₩53,811 | 0.00% | 7.4만 |
|---|
| 2025.10.10 | ₩53,958 | ₩53,999 | ₩53,502 | ₩53,502 | -0.85% | 4.6만 |
|---|