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 | ₩54,128 | ₩54,330 | ₩54,128 | ₩54,289 | +0.30% | 26.8만 |
| 2026.10.08 | ₩53,954 | ₩54,195 | ₩53,954 | ₩54,182 | +0.42% | 25.1만 |
| 2026.10.07 | ₩53,900 | ₩54,222 | ₩53,900 | ₩54,182 | +0.52% | 28.5만 |
| 2026.10.06 | ₩54,115 | ₩54,397 | ₩54,115 | ₩54,289 | +0.32% | 33.2만 |
| 2026.10.05 | ₩54,048 | ₩54,195 | ₩54,035 | ₩54,142 | +0.17% | 33만 |
| 2026.10.02 | ₩54,115 | ₩54,289 | ₩54,008 | ₩54,075 | -0.07% | 24.2만 |
| 2026.10.01 | ₩53,900 | ₩54,195 | ₩53,833 | ₩54,155 | +0.47% | 36.3만 |
| 2026.09.30 | ₩54,303 | ₩54,303 | ₩54,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,088 |
| -0.40% |
| 29.3만 |
| 2026.09.29 | ₩54,276 | ₩54,276 | ₩54,035 | ₩54,209 | -0.12% | 34만 |
|---|
| 2026.09.28 | ₩54,383 | ₩54,383 | ₩54,155 | ₩54,263 | -0.22% | 45.4만 |
|---|
| 2026.09.25 | ₩54,343 | ₩54,571 | ₩54,316 | ₩54,571 | +0.42% | 19.5만 |
|---|
| 2026.09.24 | ₩54,464 | ₩54,531 | ₩54,316 | ₩54,383 | -0.15% | 52만 |
|---|
| 2026.09.23 | ₩54,947 | ₩54,947 | ₩54,491 | ₩54,571 | -0.68% | 20.5만 |
|---|
| 2026.09.22 | ₩55,107 | ₩55,107 | ₩54,973 | ₩55,094 | -0.02% | 17.5만 |
|---|
| 2026.09.21 | ₩54,799 | ₩55,054 | ₩54,799 | ₩55,014 | +0.39% | 27만 |
|---|
| 2026.09.18 | ₩54,665 | ₩54,692 | ₩54,598 | ₩54,678 | +0.02% | 17.8만 |
|---|
| 2026.09.17 | ₩54,772 | ₩54,839 | ₩54,745 | ₩54,826 | +0.10% | 17만 |
|---|
| 2026.09.16 | ₩54,665 | ₩54,786 | ₩54,343 | ₩54,477 | -0.34% | 22.7만 |
|---|
| 2026.09.15 | ₩54,504 | ₩54,544 | ₩54,450 | ₩54,544 | +0.07% | 53.2만 |
|---|
| 2026.09.14 | ₩54,477 | ₩54,772 | ₩54,477 | ₩54,611 | +0.25% | 11.3만 |
|---|
| 2026.09.11 | ₩54,933 | ₩54,933 | ₩54,772 | ₩54,786 | -0.27% | 23.8만 |
|---|
| 2026.09.10 | ₩54,826 | ₩54,826 | ₩54,625 | ₩54,651 | -0.32% | 12.4만 |
|---|
| 2026.09.09 | ₩55,242 | ₩55,242 | ₩54,987 | ₩55,040 | -0.36% | 13만 |
|---|
| 2026.09.08 | ₩55,362 | ₩55,362 | ₩55,215 | ₩55,295 | -0.12% | 7.5만 |
|---|
| 2026.09.04 | ₩55,376 | ₩55,402 | ₩55,309 | ₩55,349 | -0.05% | 20.9만 |
|---|
| 2026.09.03 | ₩55,309 | ₩55,429 | ₩55,242 | ₩55,429 | +0.22% | 9.4만 |
|---|
| 2026.09.02 | ₩54,947 | ₩55,107 | ₩54,947 | ₩55,107 | +0.29% | 20.6만 |
|---|
| 2026.09.01 | ₩55,242 | ₩55,295 | ₩55,054 | ₩55,094 | -0.27% | 11.6만 |
|---|
| 2026.08.31 | ₩55,402 | ₩55,537 | ₩55,268 | ₩55,335 | -0.12% | 10.3만 |
|---|
| 2026.08.28 | ₩55,684 | ₩55,684 | ₩55,402 | ₩55,429 | -0.46% | 11.7만 |
|---|
| 2026.08.27 | ₩55,630 | ₩55,644 | ₩55,550 | ₩55,617 | -0.02% | 6.3만 |
|---|
| 2026.08.26 | ₩55,604 | ₩55,604 | ₩55,496 | ₩55,563 | -0.07% | 9.1만 |
|---|
| 2026.08.25 | ₩55,577 | ₩55,644 | ₩55,470 | ₩55,644 | +0.12% | 9.5만 |
|---|
| 2026.08.24 | ₩55,362 | ₩55,416 | ₩55,335 | ₩55,389 | +0.05% | 17만 |
|---|
| 2026.08.21 | ₩55,483 | ₩55,483 | ₩55,349 | ₩55,389 | -0.17% | 9.2만 |
|---|
| 2026.08.20 | ₩55,429 | ₩55,456 | ₩55,322 | ₩55,335 | -0.17% | 7.6만 |
|---|
| 2026.08.19 | ₩55,577 | ₩55,577 | ₩55,456 | ₩55,537 | -0.07% | 6.8만 |
|---|
| 2026.08.18 | ₩55,416 | ₩55,416 | ₩55,282 | ₩55,322 | -0.17% | 6.4만 |
|---|
| 2026.08.17 | ₩55,630 | ₩55,630 | ₩55,429 | ₩55,429 | -0.36% | 8.1만 |
|---|
| 2026.08.14 | ₩55,724 | ₩55,724 | ₩55,563 | ₩55,604 | -0.22% | 7.3만 |
|---|
| 2026.08.13 | ₩55,630 | ₩55,778 | ₩55,630 | ₩55,711 | +0.14% | 12.8만 |
|---|
| 2026.08.12 | ₩55,577 | ₩55,577 | ₩55,496 | ₩55,523 | -0.10% | 10.4만 |
|---|
| 2026.08.11 | ₩55,483 | ₩55,510 | ₩55,389 | ₩55,429 | -0.10% | 8만 |
|---|
| 2026.08.10 | ₩55,577 | ₩55,577 | ₩55,376 | ₩55,376 | -0.36% | 13만 |
|---|
| 2026.08.07 | ₩55,550 | ₩55,590 | ₩55,483 | ₩55,563 | +0.02% | 9.5만 |
|---|
| 2026.08.06 | ₩55,523 | ₩55,523 | ₩55,322 | ₩55,362 | -0.29% | 9.1만 |
|---|
| 2026.08.05 | ₩55,550 | ₩55,698 | ₩55,456 | ₩55,470 | -0.14% | 11.7만 |
|---|
| 2026.08.04 | ₩55,161 | ₩55,510 | ₩55,161 | ₩55,470 | +0.56% | 11.4만 |
|---|
| 2026.08.03 | ₩54,987 | ₩55,161 | ₩54,987 | ₩55,161 | +0.32% | 19.3만 |
|---|
| 2026.07.31 | ₩54,799 | ₩54,920 | ₩54,678 | ₩54,879 | +0.15% | 7.3만 |
|---|
| 2026.07.30 | ₩54,799 | ₩54,933 | ₩54,732 | ₩54,906 | +0.20% | 33.9만 |
|---|
| 2026.07.29 | ₩54,786 | ₩54,920 | ₩54,531 | ₩54,544 | -0.44% | 13.9만 |
|---|
| 2026.07.28 | ₩54,786 | ₩54,947 | ₩54,719 | ₩54,879 | +0.17% | 8.3만 |
|---|
| 2026.07.27 | ₩54,826 | ₩54,947 | ₩54,705 | ₩54,799 | -0.05% | 7.3만 |
|---|
| 2026.07.24 | ₩54,638 | ₩54,853 | ₩54,638 | ₩54,678 | +0.07% | 15만 |
|---|
| 2026.07.23 | ₩54,705 | ₩54,732 | ₩54,584 | ₩54,651 | -0.10% | 6.7만 |
|---|
| 2026.07.22 | ₩55,040 | ₩55,040 | ₩54,933 | ₩54,933 | -0.19% | 11.5만 |
|---|
| 2026.07.21 | ₩55,054 | ₩55,054 | ₩54,879 | ₩55,014 | -0.07% | 20.1만 |
|---|
| 2026.07.20 | ₩55,040 | ₩55,081 | ₩54,853 | ₩54,879 | -0.29% | 51.3만 |
|---|
| 2026.07.17 | ₩54,893 | ₩55,094 | ₩54,893 | ₩55,040 | +0.27% | 12.5만 |
|---|
| 2026.07.16 | ₩55,201 | ₩55,201 | ₩55,081 | ₩55,174 | -0.05% | 9.3만 |
|---|
| 2026.07.15 | ₩55,295 | ₩55,322 | ₩55,161 | ₩55,268 | -0.05% | 7만 |
|---|
| 2026.07.14 | ₩55,027 | ₩55,242 | ₩55,027 | ₩55,148 | +0.22% | 13.6만 |
|---|
| 2026.07.13 | ₩55,027 | ₩55,148 | ₩54,933 | ₩54,933 | -0.17% | 18.9만 |
|---|
| 2026.07.10 | ₩55,148 | ₩55,282 | ₩55,107 | ₩55,242 | +0.17% | 12.9만 |
|---|
| 2026.07.09 | ₩55,134 | ₩55,295 | ₩55,081 | ₩55,242 | +0.19% | 9.7만 |
|---|
| 2026.07.08 | ₩55,040 | ₩55,054 | ₩54,812 | ₩55,040 | 0.00% | 8.8만 |
|---|
| 2026.07.07 | ₩55,295 | ₩55,349 | ₩55,121 | ₩55,148 | -0.27% | 8.3만 |
|---|
| 2026.07.06 | ₩55,483 | ₩55,496 | ₩55,255 | ₩55,483 | 0.00% | 10.7만 |
|---|
| 2026.07.02 | ₩55,255 | ₩55,429 | ₩55,134 | ₩55,389 | +0.24% | 8.7만 |
|---|
| 2026.07.01 | ₩55,604 | ₩55,630 | ₩55,402 | ₩55,483 | -0.22% | 12.3만 |
|---|
| 2026.06.30 | ₩55,698 | ₩55,711 | ₩55,604 | ₩55,630 | -0.12% | 9.1만 |
|---|
| 2026.06.29 | ₩55,630 | ₩55,657 | ₩55,416 | ₩55,630 | 0.00% | 21.5만 |
|---|
| 2026.06.26 | ₩55,456 | ₩55,563 | ₩55,322 | ₩55,416 | -0.07% | 17.8만 |
|---|
| 2026.06.25 | ₩55,537 | ₩55,630 | ₩55,456 | ₩55,470 | -0.12% | 10.1만 |
|---|
| 2026.06.24 | ₩55,402 | ₩55,523 | ₩55,349 | ₩55,389 | -0.02% | 8.4만 |
|---|
| 2026.06.23 | ₩55,148 | ₩55,429 | ₩55,148 | ₩55,268 | +0.22% | 12.6만 |
|---|
| 2026.06.22 | ₩55,698 | ₩55,698 | ₩55,537 | ₩55,590 | -0.19% | 9.5만 |
|---|
| 2026.06.18 | ₩55,738 | ₩55,765 | ₩55,657 | ₩55,711 | -0.05% | 10.1만 |
|---|
| 2026.06.17 | ₩55,738 | ₩55,818 | ₩55,376 | ₩55,376 | -0.65% | 80.8만 |
|---|
| 2026.06.16 | ₩55,657 | ₩55,791 | ₩55,657 | ₩55,698 | +0.07% | 6.8만 |
|---|
| 2026.06.15 | ₩55,832 | ₩55,832 | ₩55,698 | ₩55,711 | -0.22% | 13.4만 |
|---|
| 2026.06.12 | ₩55,201 | ₩55,483 | ₩55,201 | ₩55,416 | +0.39% | 13.1만 |
|---|
| 2026.06.11 | ₩54,772 | ₩55,389 | ₩54,772 | ₩55,349 | +1.05% | 38.2만 |
|---|
| 2026.06.10 | ₩55,040 | ₩55,094 | ₩54,745 | ₩54,745 | -0.54% | 19.6만 |
|---|
| 2026.06.09 | ₩55,268 | ₩55,268 | ₩54,678 | ₩55,067 | -0.36% | 33.9만 |
|---|
| 2026.06.08 | ₩55,309 | ₩55,309 | ₩54,987 | ₩55,000 | -0.56% | 9.4만 |
|---|
| 2026.06.05 | ₩55,429 | ₩55,429 | ₩54,906 | ₩54,960 | -0.85% | 17.3만 |
|---|
| 2026.06.04 | ₩55,617 | ₩55,630 | ₩55,483 | ₩55,577 | -0.07% | 11.9만 |
|---|
| 2026.06.03 | ₩55,470 | ₩55,577 | ₩55,443 | ₩55,496 | +0.05% | 10.7만 |
|---|
| 2026.06.02 | ₩55,724 | ₩55,738 | ₩55,644 | ₩55,724 | 0.00% | 8.8만 |
|---|
| 2026.06.01 | ₩55,671 | ₩55,778 | ₩55,523 | ₩55,738 | +0.12% | 33.5만 |
|---|
| 2026.05.29 | ₩55,805 | ₩55,805 | ₩55,698 | ₩55,698 | -0.19% | 38.7만 |
|---|
| 2026.05.28 | ₩55,362 | ₩55,684 | ₩55,362 | ₩55,644 | +0.51% | 70.7만 |
|---|
| 2026.05.27 | ₩55,644 | ₩55,644 | ₩55,456 | ₩55,483 | -0.29% | 11.5만 |
|---|
| 2026.05.26 | ₩55,402 | ₩55,550 | ₩55,402 | ₩55,523 | +0.22% | 59.9만 |
|---|
| 2026.05.22 | ₩55,309 | ₩55,309 | ₩55,121 | ₩55,201 | -0.19% | 18만 |
|---|
| 2026.05.21 | ₩54,947 | ₩55,174 | ₩54,799 | ₩55,134 | +0.34% | 23.2만 |
|---|
| 2026.05.20 | ₩54,558 | ₩55,121 | ₩54,558 | ₩55,040 | +0.88% | 26.6만 |
|---|
| 2026.05.19 | ₩54,678 | ₩54,732 | ₩54,504 | ₩54,611 | -0.12% | 11.9만 |
|---|
| 2026.05.18 | ₩54,920 | ₩54,973 | ₩54,678 | ₩54,839 | -0.15% | 14.1만 |
|---|
| 2026.05.15 | ₩55,040 | ₩55,040 | ₩54,812 | ₩54,826 | -0.39% | 19.1만 |
|---|
| 2026.05.14 | ₩55,322 | ₩55,429 | ₩55,309 | ₩55,322 | 0.00% | 29.2만 |
|---|
| 2026.05.13 | ₩55,188 | ₩55,268 | ₩55,107 | ₩55,255 | +0.12% | 7.5만 |
|---|
| 2026.05.12 | ₩55,215 | ₩55,215 | ₩55,000 | ₩55,134 | -0.15% | 12.7만 |
|---|
| 2026.05.11 | ₩55,416 | ₩55,416 | ₩55,322 | ₩55,349 | -0.12% | 15.9만 |
|---|
| 2026.05.08 | ₩55,255 | ₩55,470 | ₩55,255 | ₩55,443 | +0.34% | 14.4만 |
|---|
| 2026.05.07 | ₩55,550 | ₩55,550 | ₩55,121 | ₩55,188 | -0.65% | 11.9만 |
|---|
| 2026.05.06 | ₩55,148 | ₩55,416 | ₩55,148 | ₩55,402 | +0.46% | 13.3만 |
|---|
| 2026.05.05 | ₩54,799 | ₩54,947 | ₩54,799 | ₩54,920 | +0.22% | 9.8만 |
|---|
| 2026.05.04 | ₩54,853 | ₩54,879 | ₩54,571 | ₩54,692 | -0.29% | 14.1만 |
|---|
| 2026.05.01 | ₩55,121 | ₩55,188 | ₩54,973 | ₩54,973 | -0.27% | 70.1만 |
|---|
| 2026.04.30 | ₩54,759 | ₩54,987 | ₩54,719 | ₩54,947 | +0.34% | 20.9만 |
|---|
| 2026.04.29 | ₩54,638 | ₩54,705 | ₩54,517 | ₩54,625 | -0.02% | 13.6만 |
|---|
| 2026.04.28 | ₩54,879 | ₩54,879 | ₩54,705 | ₩54,772 | -0.20% | 6.9만 |
|---|
| 2026.04.27 | ₩54,973 | ₩54,987 | ₩54,879 | ₩54,933 | -0.07% | 7.3만 |
|---|
| 2026.04.24 | ₩54,933 | ₩55,014 | ₩54,799 | ₩55,000 | +0.12% | 17.5만 |
|---|
| 2026.04.23 | ₩54,973 | ₩54,987 | ₩54,584 | ₩54,759 | -0.39% | 14.8만 |
|---|
| 2026.04.22 | ₩54,987 | ₩55,000 | ₩54,906 | ₩54,960 | -0.05% | 6.5만 |
|---|
| 2026.04.21 | ₩55,040 | ₩55,067 | ₩54,732 | ₩54,772 | -0.49% | 10.1만 |
|---|
| 2026.04.20 | ₩54,947 | ₩55,081 | ₩54,947 | ₩55,040 | +0.17% | 11.5만 |
|---|
| 2026.04.17 | ₩55,094 | ₩55,255 | ₩55,054 | ₩55,161 | +0.12% | 32.4만 |
|---|
| 2026.04.16 | ₩54,745 | ₩54,866 | ₩54,719 | ₩54,759 | +0.02% | 5.7만 |
|---|
| 2026.04.15 | ₩54,812 | ₩54,812 | ₩54,692 | ₩54,786 | -0.05% | 4.9만 |
|---|
| 2026.04.14 | ₩54,678 | ₩54,786 | ₩54,544 | ₩54,772 | +0.17% | 15.3만 |
|---|
| 2026.04.13 | ₩54,155 | ₩54,491 | ₩54,155 | ₩54,491 | +0.62% | 65.1만 |
|---|
| 2026.04.10 | ₩54,437 | ₩54,437 | ₩54,222 | ₩54,276 | -0.30% | 24.9만 |
|---|
| 2026.04.09 | ₩54,249 | ₩54,410 | ₩54,075 | ₩54,316 | +0.12% | 11.5만 |
|---|
| 2026.04.08 | ₩54,316 | ₩54,491 | ₩54,169 | ₩54,249 | -0.12% | 14.4만 |
|---|
| 2026.04.07 | ₩53,579 | ₩53,632 | ₩53,324 | ₩53,632 | +0.10% | 11.8만 |
|---|
| 2026.04.06 | ₩53,391 | ₩53,605 | ₩53,391 | ₩53,579 | +0.35% | 14.5만 |
|---|
| 2026.04.02 | ₩53,230 | ₩53,579 | ₩53,163 | ₩53,511 | +0.53% | 17.6만 |
|---|
| 2026.04.01 | ₩53,686 | ₩53,820 | ₩53,605 | ₩53,659 | -0.05% | 25.5만 |
|---|
| 2026.03.31 | ₩53,190 | ₩53,552 | ₩53,136 | ₩53,498 | +0.58% | 26.5만 |
|---|
| 2026.03.30 | ₩53,042 | ₩53,096 | ₩52,828 | ₩52,895 | -0.28% | 18.5만 |
|---|
| 2026.03.27 | ₩52,975 | ₩52,988 | ₩52,734 | ₩52,774 | -0.38% | 28.9만 |
|---|
| 2026.03.26 | ₩53,351 | ₩53,391 | ₩52,988 | ₩53,015 | -0.63% | 8.6만 |
|---|
| 2026.03.25 | ₩53,605 | ₩53,646 | ₩53,431 | ₩53,552 | -0.10% | 15.8만 |
|---|
| 2026.03.24 | ₩53,176 | ₩53,391 | ₩53,082 | ₩53,216 | +0.08% | 10.4만 |
|---|
| 2026.03.23 | ₩53,283 | ₩53,672 | ₩53,283 | ₩53,418 | +0.25% | 17.3만 |
|---|
| 2026.03.20 | ₩53,498 | ₩53,498 | ₩52,948 | ₩53,002 | -0.93% | 25.2만 |
|---|
| 2026.03.19 | ₩53,404 | ₩53,753 | ₩53,364 | ₩53,659 | +0.48% | 31.5만 |
|---|
| 2026.03.18 | ₩53,967 | ₩53,967 | ₩53,619 | ₩53,619 | -0.65% | 15.7만 |
|---|
| 2026.03.17 | ₩54,075 | ₩54,115 | ₩54,008 | ₩54,035 | -0.07% | 10.2만 |
|---|
| 2026.03.16 | ₩53,780 | ₩53,967 | ₩53,780 | ₩53,887 | +0.20% | 14.5만 |
|---|
| 2026.03.13 | ₩53,900 | ₩53,927 | ₩53,525 | ₩53,538 | -0.67% | 27.1만 |
|---|
| 2026.03.12 | ₩53,874 | ₩54,035 | ₩53,699 | ₩53,699 | -0.32% | 82.4만 |
|---|
| 2026.03.11 | ₩54,289 | ₩54,289 | ₩54,061 | ₩54,169 | -0.22% | 15.5만 |
|---|
| 2026.03.10 | ₩54,423 | ₩54,611 | ₩54,303 | ₩54,316 | -0.20% | 20.1만 |
|---|
| 2026.03.09 | ₩53,954 | ₩54,450 | ₩53,793 | ₩54,383 | +0.80% | 23.1만 |
|---|
| 2026.03.06 | ₩54,088 | ₩54,316 | ₩53,981 | ₩54,195 | +0.20% | 37.3만 |
|---|
| 2026.03.05 | ₩54,477 | ₩54,558 | ₩54,249 | ₩54,423 | -0.10% | 32.7만 |
|---|
| 2026.03.04 | ₩54,759 | ₩54,772 | ₩54,571 | ₩54,732 | -0.05% | 11.4만 |
|---|
| 2026.03.03 | ₩54,410 | ₩54,678 | ₩54,222 | ₩54,611 | +0.37% | 17만 |
|---|
| 2026.03.02 | ₩55,027 | ₩55,121 | ₩54,960 | ₩55,054 | +0.05% | 13.1만 |
|---|
| 2026.02.27 | ₩55,242 | ₩55,349 | ₩55,242 | ₩55,335 | +0.17% | 15만 |
|---|
| 2026.02.26 | ₩55,429 | ₩55,496 | ₩55,174 | ₩55,335 | -0.17% | 14.8만 |
|---|
| 2026.02.25 | ₩55,268 | ₩55,362 | ₩55,255 | ₩55,362 | +0.17% | 10.2만 |
|---|
| 2026.02.24 | ₩55,081 | ₩55,228 | ₩55,040 | ₩55,228 | +0.27% | 12.5만 |
|---|
| 2026.02.23 | ₩55,215 | ₩55,215 | ₩55,054 | ₩55,054 | -0.29% | 14.2만 |
|---|
| 2026.02.20 | ₩55,027 | ₩55,201 | ₩54,960 | ₩55,201 | +0.32% | 15.3만 |
|---|
| 2026.02.19 | ₩54,839 | ₩55,027 | ₩54,839 | ₩55,027 | +0.34% | 15.9만 |
|---|
| 2026.02.18 | ₩54,973 | ₩55,148 | ₩54,973 | ₩55,014 | +0.07% | 9.7만 |
|---|
| 2026.02.17 | ₩55,027 | ₩55,067 | ₩54,853 | ₩55,027 | 0.00% | 17.7만 |
|---|
| 2026.02.13 | ₩54,920 | ₩55,067 | ₩54,866 | ₩54,973 | +0.10% | 19.7만 |
|---|
| 2026.02.12 | ₩55,148 | ₩55,148 | ₩54,839 | ₩54,839 | -0.56% | 31.6만 |
|---|
| 2026.02.11 | ₩55,054 | ₩55,054 | ₩54,879 | ₩54,987 | -0.12% | 18.3만 |
|---|
| 2026.02.10 | ₩54,960 | ₩55,054 | ₩54,933 | ₩54,933 | -0.05% | 14.3만 |
|---|
| 2026.02.09 | ₩54,705 | ₩54,920 | ₩54,692 | ₩54,893 | +0.34% | 8.8만 |
|---|
| 2026.02.06 | ₩54,517 | ₩54,745 | ₩54,491 | ₩54,705 | +0.34% | 9.8만 |
|---|
| 2026.02.05 | ₩54,370 | ₩54,437 | ₩54,303 | ₩54,383 | +0.02% | 15.2만 |
|---|
| 2026.02.04 | ₩54,584 | ₩54,584 | ₩54,343 | ₩54,410 | -0.32% | 10.7만 |
|---|
| 2026.02.03 | ₩54,611 | ₩54,611 | ₩54,370 | ₩54,517 | -0.17% | 23.6만 |
|---|
| 2026.02.02 | ₩54,665 | ₩54,732 | ₩54,584 | ₩54,678 | +0.02% | 28만 |
|---|
| 2026.01.30 | ₩54,745 | ₩54,745 | ₩54,531 | ₩54,625 | -0.22% | 13.6만 |
|---|
| 2026.01.29 | ₩54,812 | ₩54,812 | ₩54,558 | ₩54,799 | -0.02% | 29만 |
|---|
| 2026.01.28 | ₩54,745 | ₩54,799 | ₩54,665 | ₩54,759 | +0.02% | 15.2만 |
|---|
| 2026.01.27 | ₩54,772 | ₩54,812 | ₩54,745 | ₩54,799 | +0.05% | 9.7만 |
|---|
| 2026.01.26 | ₩54,638 | ₩54,732 | ₩54,638 | ₩54,651 | +0.02% | 9.3만 |
|---|
| 2026.01.23 | ₩54,423 | ₩54,571 | ₩54,423 | ₩54,571 | +0.27% | 10.9만 |
|---|
| 2026.01.22 | ₩54,558 | ₩54,558 | ₩54,383 | ₩54,517 | -0.07% | 15.3만 |
|---|
| 2026.01.21 | ₩54,236 | ₩54,464 | ₩54,169 | ₩54,410 | +0.32% | 10.6만 |
|---|
| 2026.01.20 | ₩54,289 | ₩54,289 | ₩54,061 | ₩54,128 | -0.30% | 41.8만 |
|---|
| 2026.01.16 | ₩54,491 | ₩54,571 | ₩54,464 | ₩54,477 | -0.02% | 28.7만 |
|---|
| 2026.01.15 | ₩54,692 | ₩54,692 | ₩54,531 | ₩54,584 | -0.20% | 31만 |
|---|
| 2026.01.14 | ₩54,504 | ₩54,651 | ₩54,464 | ₩54,544 | +0.07% | 16.6만 |
|---|
| 2026.01.13 | ₩54,584 | ₩54,611 | ₩54,477 | ₩54,544 | -0.07% | 13.6만 |
|---|
| 2026.01.12 | ₩54,437 | ₩54,571 | ₩54,437 | ₩54,517 | +0.15% | 36.4만 |
|---|
| 2026.01.09 | ₩54,423 | ₩54,531 | ₩54,370 | ₩54,477 | +0.10% | 14.9만 |
|---|
| 2026.01.08 | ₩54,316 | ₩54,343 | ₩54,236 | ₩54,316 | 0.00% | 12.9만 |
|---|
| 2026.01.07 | ₩54,517 | ₩54,517 | ₩54,356 | ₩54,383 | -0.25% | 10.1만 |
|---|
| 2026.01.06 | ₩54,289 | ₩54,410 | ₩54,276 | ₩54,410 | +0.22% | 10.5만 |
|---|
| 2026.01.05 | ₩54,236 | ₩54,330 | ₩54,182 | ₩54,276 | +0.07% | 33.2만 |
|---|
| 2026.01.02 | ₩54,115 | ₩54,155 | ₩53,994 | ₩54,075 | -0.07% | 34만 |
|---|
| 2025.12.31 | ₩54,222 | ₩54,222 | ₩53,820 | ₩53,820 | -0.74% | 36.1만 |
|---|
| 2025.12.30 | ₩54,236 | ₩54,236 | ₩54,155 | ₩54,195 | -0.07% | 25.9만 |
|---|
| 2025.12.29 | ₩54,195 | ₩54,222 | ₩54,142 | ₩54,182 | -0.02% | 40.1만 |
|---|
| 2025.12.26 | ₩54,316 | ₩54,316 | ₩54,169 | ₩54,195 | -0.22% | 12.1만 |
|---|
| 2025.12.24 | ₩54,088 | ₩54,209 | ₩54,035 | ₩54,035 | -0.10% | 3.1만 |
|---|
| 2025.12.23 | ₩53,994 | ₩54,088 | ₩53,887 | ₩54,048 | +0.10% | 15.2만 |
|---|
| 2025.12.22 | ₩54,343 | ₩54,410 | ₩54,330 | ₩54,370 | +0.05% | 16.8만 |
|---|
| 2025.12.19 | ₩54,303 | ₩54,356 | ₩54,263 | ₩54,289 | -0.02% | 26.6만 |
|---|
| 2025.12.18 | ₩54,276 | ₩54,343 | ₩54,195 | ₩54,222 | -0.10% | 17.4만 |
|---|
| 2025.12.17 | ₩54,142 | ₩54,209 | ₩54,035 | ₩54,048 | -0.17% | 11.8만 |
|---|
| 2025.12.16 | ₩54,155 | ₩54,249 | ₩54,115 | ₩54,209 | +0.10% | 10.9만 |
|---|
| 2025.12.15 | ₩54,263 | ₩54,330 | ₩54,169 | ₩54,182 | -0.15% | 32.9만 |
|---|
| 2025.12.12 | ₩54,276 | ₩54,316 | ₩54,075 | ₩54,142 | -0.25% | 19.7만 |
|---|
| 2025.12.11 | ₩54,330 | ₩54,464 | ₩54,263 | ₩54,383 | +0.10% | 15.6만 |
|---|
| 2025.12.10 | ₩54,115 | ₩54,370 | ₩54,061 | ₩54,330 | +0.40% | 18.1만 |
|---|
| 2025.12.09 | ₩54,128 | ₩54,222 | ₩54,102 | ₩54,128 | 0.00% | 16.9만 |
|---|
| 2025.12.08 | ₩54,356 | ₩54,356 | ₩54,088 | ₩54,276 | -0.15% | 25.7만 |
|---|
| 2025.12.05 | ₩54,343 | ₩54,370 | ₩54,222 | ₩54,276 | -0.12% | 25.9만 |
|---|
| 2025.12.04 | ₩54,356 | ₩54,356 | ₩54,195 | ₩54,276 | -0.15% | 8.5만 |
|---|
| 2025.12.03 | ₩54,155 | ₩54,330 | ₩54,155 | ₩54,303 | +0.27% | 51.8만 |
|---|
| 2025.12.02 | ₩54,209 | ₩54,222 | ₩54,115 | ₩54,209 | 0.00% | 13.2만 |
|---|
| 2025.12.01 | ₩54,169 | ₩54,330 | ₩54,169 | ₩54,236 | +0.12% | 13.6만 |
|---|
| 2025.11.28 | ₩54,370 | ₩54,584 | ₩54,370 | ₩54,584 | +0.39% | 10.8만 |
|---|
| 2025.11.26 | ₩54,356 | ₩54,437 | ₩54,236 | ₩54,383 | +0.05% | 24.2만 |
|---|
| 2025.11.25 | ₩54,075 | ₩54,249 | ₩54,008 | ₩54,249 | +0.32% | 13.8만 |
|---|
| 2025.11.24 | ₩53,927 | ₩54,021 | ₩53,833 | ₩54,008 | +0.15% | 18만 |
|---|
| 2025.11.21 | ₩53,726 | ₩53,860 | ₩53,579 | ₩53,766 | +0.07% | 15.5만 |
|---|
| 2025.11.20 | ₩53,927 | ₩54,008 | ₩53,498 | ₩53,511 | -0.77% | 12만 |
|---|
| 2025.11.19 | ₩53,713 | ₩53,820 | ₩53,632 | ₩53,686 | -0.05% | 7.5만 |
|---|
| 2025.11.18 | ₩53,807 | ₩53,807 | ₩53,592 | ₩53,713 | -0.17% | 17.1만 |
|---|
| 2025.11.17 | ₩53,981 | ₩54,035 | ₩53,739 | ₩53,820 | -0.30% | 14.8만 |
|---|
| 2025.11.14 | ₩54,021 | ₩54,075 | ₩53,914 | ₩53,981 | -0.07% | 17만 |
|---|
| 2025.11.13 | ₩54,383 | ₩54,383 | ₩54,021 | ₩54,061 | -0.59% | 8.9만 |
|---|
| 2025.11.12 | ₩54,356 | ₩54,678 | ₩54,343 | ₩54,678 | +0.59% | 39.3만 |
|---|
| 2025.11.11 | ₩54,316 | ₩54,383 | ₩54,249 | ₩54,356 | +0.07% | 12.2만 |
|---|
| 2025.11.10 | ₩54,088 | ₩54,236 | ₩54,075 | ₩54,222 | +0.25% | 9.5만 |
|---|
| 2025.11.07 | ₩53,941 | ₩53,994 | ₩53,780 | ₩53,981 | +0.07% | 12.1만 |
|---|
| 2025.11.06 | ₩54,035 | ₩54,115 | ₩53,941 | ₩53,981 | -0.10% | 10.6만 |
|---|
| 2025.11.05 | ₩54,021 | ₩54,048 | ₩53,941 | ₩53,994 | -0.05% | 7.3만 |
|---|
| 2025.11.04 | ₩53,981 | ₩54,115 | ₩53,967 | ₩54,008 | +0.05% | 9만 |
|---|
| 2025.11.03 | ₩54,397 | ₩54,397 | ₩54,236 | ₩54,303 | -0.17% | 7.9만 |
|---|
| 2025.10.31 | ₩54,370 | ₩54,410 | ₩54,209 | ₩54,330 | -0.07% | 16.3만 |
|---|
| 2025.10.30 | ₩54,289 | ₩54,437 | ₩54,263 | ₩54,303 | +0.02% | 10만 |
|---|
| 2025.10.29 | ₩54,759 | ₩54,759 | ₩54,410 | ₩54,464 | -0.54% | 17만 |
|---|
| 2025.10.28 | ₩54,638 | ₩54,732 | ₩54,584 | ₩54,692 | +0.10% | 14.8만 |
|---|
| 2025.10.27 | ₩54,611 | ₩54,651 | ₩54,504 | ₩54,651 | +0.07% | 15.8만 |
|---|
| 2025.10.24 | ₩54,423 | ₩54,450 | ₩54,370 | ₩54,370 | -0.10% | 15.4만 |
|---|
| 2025.10.23 | ₩54,236 | ₩54,316 | ₩54,209 | ₩54,263 | +0.05% | 6.3만 |
|---|
| 2025.10.22 | ₩54,343 | ₩54,343 | ₩54,115 | ₩54,236 | -0.20% | 11.9만 |
|---|
| 2025.10.21 | ₩54,383 | ₩54,383 | ₩54,276 | ₩54,289 | -0.17% | 19.5만 |
|---|
| 2025.10.20 | ₩54,263 | ₩54,330 | ₩54,182 | ₩54,330 | +0.12% | 11.6만 |
|---|
| 2025.10.17 | ₩54,075 | ₩54,115 | ₩53,941 | ₩54,088 | +0.02% | 16.4만 |
|---|
| 2025.10.16 | ₩54,102 | ₩54,115 | ₩53,967 | ₩54,061 | -0.07% | 17.2만 |
|---|
| 2025.10.15 | ₩54,088 | ₩54,142 | ₩53,860 | ₩54,008 | -0.15% | 8만 |
|---|
| 2025.10.14 | ₩53,686 | ₩53,967 | ₩53,605 | ₩53,874 | +0.35% | 4.5만 |
|---|
| 2025.10.13 | ₩53,807 | ₩53,847 | ₩53,713 | ₩53,807 | 0.00% | 7.4만 |
|---|
| 2025.10.10 | ₩53,954 | ₩53,994 | ₩53,498 | ₩53,498 | -0.85% | 4.6만 |
|---|