시장 데이터를 불러오는 중
전체 종목
iShares Core 40/60 Moderate Allocation ETF 과거 주가
iShares Core 40/60 Moderate Allocation ETF · AOM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Core 40/60 Moderate Allocation ETF · AOM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,431 | ₩65,498 | ₩65,310 | ₩65,471 | +0.06% | 61만 |
| 2026.10.08 | ₩65,270 | ₩65,337 | ₩65,082 | ₩65,283 | +0.02% | 61.8만 |
| 2026.10.07 | ₩65,096 | ₩65,431 | ₩65,069 | ₩65,337 | +0.37% | 90.9만 |
| 2026.10.06 | ₩65,619 | ₩65,645 | ₩65,471 | ₩65,565 | -0.08% | 52.6만 |
| 2026.10.05 | ₩65,149 | ₩65,404 | ₩65,149 | ₩65,337 | +0.29% | 34.4만 |
| 2026.10.02 | ₩65,431 | ₩65,444 | ₩65,109 | ₩65,216 | -0.33% | 82.2만 |
| 2026.10.01 | ₩65,243 | ₩65,471 | ₩65,082 | ₩65,404 | +0.25% | 73만 |
| 2026.09.30 | ₩65,498 | ₩65,632 | ₩65,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,364 |
| -0.20% |
| 107.2만 |
| 2026.09.29 | ₩65,471 | ₩65,552 | ₩65,324 | ₩65,484 | +0.02% | 48.1만 |
|---|
| 2026.09.28 | ₩65,793 | ₩65,820 | ₩65,431 | ₩65,592 | -0.31% | 105.7만 |
|---|
| 2026.09.25 | ₩65,914 | ₩65,981 | ₩65,686 | ₩65,981 | +0.10% | 83.3만 |
|---|
| 2026.09.24 | ₩65,686 | ₩65,914 | ₩65,619 | ₩65,739 | +0.08% | 64.5만 |
|---|
| 2026.09.23 | ₩66,477 | ₩66,477 | ₩65,833 | ₩65,981 | -0.75% | 25만 |
|---|
| 2026.09.22 | ₩66,705 | ₩66,705 | ₩66,450 | ₩66,571 | -0.20% | 18.9만 |
|---|
| 2026.09.21 | ₩66,396 | ₩66,530 | ₩66,262 | ₩66,490 | +0.14% | 11.9만 |
|---|
| 2026.09.18 | ₩66,128 | ₩66,128 | ₩65,873 | ₩66,007 | -0.18% | 14.4만 |
|---|
| 2026.09.17 | ₩66,115 | ₩66,209 | ₩66,061 | ₩66,209 | +0.14% | 13.6만 |
|---|
| 2026.09.16 | ₩65,860 | ₩66,101 | ₩65,511 | ₩65,699 | -0.24% | 12.3만 |
|---|
| 2026.09.15 | ₩65,940 | ₩65,940 | ₩65,712 | ₩65,806 | -0.20% | 252.6만 |
|---|
| 2026.09.14 | ₩65,833 | ₩66,128 | ₩65,753 | ₩65,927 | +0.14% | 22.7만 |
|---|
| 2026.09.11 | ₩66,302 | ₩66,329 | ₩66,168 | ₩66,168 | -0.20% | 11.8만 |
|---|
| 2026.09.10 | ₩66,168 | ₩66,168 | ₩65,914 | ₩65,967 | -0.30% | 22.8만 |
|---|
| 2026.09.09 | ₩66,705 | ₩66,705 | ₩66,370 | ₩66,423 | -0.42% | 15.4만 |
|---|
| 2026.09.08 | ₩66,986 | ₩66,986 | ₩66,665 | ₩66,705 | -0.42% | 11.7만 |
|---|
| 2026.09.04 | ₩66,826 | ₩66,933 | ₩66,812 | ₩66,852 | +0.04% | 7.8만 |
|---|
| 2026.09.03 | ₩66,705 | ₩66,919 | ₩66,691 | ₩66,826 | +0.18% | 10.8만 |
|---|
| 2026.09.02 | ₩66,396 | ₩66,530 | ₩66,383 | ₩66,504 | +0.16% | 7.3만 |
|---|
| 2026.09.01 | ₩66,490 | ₩66,584 | ₩66,276 | ₩66,329 | -0.24% | 11.7만 |
|---|
| 2026.08.31 | ₩66,718 | ₩66,933 | ₩66,584 | ₩66,691 | -0.04% | 15.1만 |
|---|
| 2026.08.28 | ₩67,054 | ₩67,147 | ₩66,745 | ₩66,799 | -0.38% | 11.9만 |
|---|
| 2026.08.27 | ₩66,879 | ₩67,040 | ₩66,879 | ₩67,013 | +0.20% | 17.7만 |
|---|
| 2026.08.26 | ₩67,027 | ₩67,027 | ₩66,839 | ₩66,879 | -0.22% | 11.9만 |
|---|
| 2026.08.25 | ₩66,812 | ₩67,027 | ₩66,732 | ₩67,013 | +0.30% | 9만 |
|---|
| 2026.08.24 | ₩66,651 | ₩66,758 | ₩66,611 | ₩66,718 | +0.10% | 15.6만 |
|---|
| 2026.08.21 | ₩66,718 | ₩66,785 | ₩66,678 | ₩66,745 | +0.04% | 28.5만 |
|---|
| 2026.08.20 | ₩66,584 | ₩66,812 | ₩66,584 | ₩66,624 | +0.06% | 11.4만 |
|---|
| 2026.08.19 | ₩66,933 | ₩67,040 | ₩66,772 | ₩67,040 | +0.16% | 9.5만 |
|---|
| 2026.08.18 | ₩66,839 | ₩66,839 | ₩66,598 | ₩66,598 | -0.36% | 18.9만 |
|---|
| 2026.08.17 | ₩67,147 | ₩67,147 | ₩66,866 | ₩66,866 | -0.42% | 13.8만 |
|---|
| 2026.08.14 | ₩67,268 | ₩67,268 | ₩66,986 | ₩67,054 | -0.32% | 14.5만 |
|---|
| 2026.08.13 | ₩67,054 | ₩67,241 | ₩67,040 | ₩67,161 | +0.16% | 10.5만 |
|---|
| 2026.08.12 | ₩67,000 | ₩67,027 | ₩66,866 | ₩66,919 | -0.12% | 7.3만 |
|---|
| 2026.08.11 | ₩66,772 | ₩66,906 | ₩66,732 | ₩66,772 | 0.00% | 7.1만 |
|---|
| 2026.08.10 | ₩66,960 | ₩66,960 | ₩66,718 | ₩66,772 | -0.28% | 11.9만 |
|---|
| 2026.08.07 | ₩66,906 | ₩66,973 | ₩66,826 | ₩66,960 | +0.08% | 8만 |
|---|
| 2026.08.06 | ₩66,745 | ₩66,826 | ₩66,611 | ₩66,678 | -0.10% | 9.9만 |
|---|
| 2026.08.05 | ₩66,906 | ₩67,027 | ₩66,785 | ₩66,826 | -0.12% | 11.4만 |
|---|
| 2026.08.04 | ₩66,557 | ₩66,879 | ₩66,477 | ₩66,839 | +0.42% | 9만 |
|---|
| 2026.08.03 | ₩65,779 | ₩66,235 | ₩65,779 | ₩66,209 | +0.65% | 7.8만 |
|---|
| 2026.07.31 | ₩65,726 | ₩65,860 | ₩65,511 | ₩65,820 | +0.14% | 9.3만 |
|---|
| 2026.07.30 | ₩65,578 | ₩65,847 | ₩65,538 | ₩65,820 | +0.37% | 19만 |
|---|
| 2026.07.29 | ₩65,632 | ₩65,793 | ₩65,216 | ₩65,216 | -0.63% | 12.4만 |
|---|
| 2026.07.28 | ₩65,525 | ₩65,806 | ₩65,471 | ₩65,686 | +0.25% | 9.4만 |
|---|
| 2026.07.27 | ₩65,699 | ₩65,833 | ₩65,498 | ₩65,645 | -0.08% | 19.6만 |
|---|
| 2026.07.24 | ₩65,417 | ₩65,726 | ₩65,417 | ₩65,484 | +0.10% | 11.4만 |
|---|
| 2026.07.23 | ₩65,525 | ₩65,645 | ₩65,337 | ₩65,484 | -0.06% | 10.1만 |
|---|
| 2026.07.22 | ₩65,887 | ₩65,981 | ₩65,766 | ₩65,793 | -0.14% | 14.9만 |
|---|
| 2026.07.21 | ₩65,981 | ₩66,034 | ₩65,726 | ₩65,914 | -0.10% | 13.3만 |
|---|
| 2026.07.20 | ₩65,766 | ₩65,981 | ₩65,659 | ₩65,659 | -0.16% | 45.6만 |
|---|
| 2026.07.17 | ₩65,887 | ₩65,994 | ₩65,753 | ₩65,873 | -0.02% | 11만 |
|---|
| 2026.07.16 | ₩66,168 | ₩66,195 | ₩65,967 | ₩66,088 | -0.12% | 11만 |
|---|
| 2026.07.15 | ₩66,088 | ₩66,329 | ₩66,088 | ₩66,289 | +0.30% | 7.7만 |
|---|
| 2026.07.14 | ₩65,940 | ₩66,235 | ₩65,940 | ₩66,075 | +0.20% | 11.3만 |
|---|
| 2026.07.13 | ₩66,034 | ₩66,115 | ₩65,645 | ₩65,645 | -0.59% | 10.8만 |
|---|
| 2026.07.10 | ₩66,115 | ₩66,316 | ₩66,048 | ₩66,262 | +0.22% | 7.2만 |
|---|
| 2026.07.09 | ₩66,222 | ₩66,276 | ₩66,021 | ₩66,195 | -0.04% | 10.2만 |
|---|
| 2026.07.08 | ₩65,967 | ₩65,967 | ₩65,619 | ₩65,940 | -0.04% | 14.6만 |
|---|
| 2026.07.07 | ₩66,477 | ₩66,477 | ₩66,021 | ₩66,061 | -0.63% | 13.2만 |
|---|
| 2026.07.06 | ₩66,316 | ₩66,544 | ₩66,316 | ₩66,490 | +0.26% | 25.3만 |
|---|
| 2026.07.02 | ₩66,182 | ₩66,463 | ₩65,994 | ₩66,182 | 0.00% | 11.7만 |
|---|
| 2026.07.01 | ₩66,477 | ₩66,893 | ₩66,477 | ₩66,718 | +0.36% | 12.9만 |
|---|
| 2026.06.30 | ₩66,906 | ₩66,986 | ₩66,785 | ₩66,906 | 0.00% | 14.6만 |
|---|
| 2026.06.29 | ₩66,839 | ₩66,839 | ₩66,477 | ₩66,839 | 0.00% | 19만 |
|---|
| 2026.06.26 | ₩66,517 | ₩66,718 | ₩66,370 | ₩66,530 | +0.02% | 33.2만 |
|---|
| 2026.06.25 | ₩66,826 | ₩66,839 | ₩66,557 | ₩66,638 | -0.28% | 14.6만 |
|---|
| 2026.06.24 | ₩66,396 | ₩66,691 | ₩66,289 | ₩66,490 | +0.14% | 14.3만 |
|---|
| 2026.06.23 | ₩66,598 | ₩66,598 | ₩66,329 | ₩66,383 | -0.32% | 10.8만 |
|---|
| 2026.06.22 | ₩67,040 | ₩67,040 | ₩66,826 | ₩66,893 | -0.22% | 13.8만 |
|---|
| 2026.06.18 | ₩67,080 | ₩67,080 | ₩66,933 | ₩67,013 | -0.10% | 12.4만 |
|---|
| 2026.06.17 | ₩67,080 | ₩67,161 | ₩66,544 | ₩66,611 | -0.70% | 44.1만 |
|---|
| 2026.06.16 | ₩67,188 | ₩67,188 | ₩66,973 | ₩66,973 | -0.32% | 6.5만 |
|---|
| 2026.06.15 | ₩67,000 | ₩67,147 | ₩67,000 | ₩67,040 | +0.06% | 17.1만 |
|---|
| 2026.06.12 | ₩66,477 | ₩66,678 | ₩66,168 | ₩66,611 | +0.20% | 9.7만 |
|---|
| 2026.06.11 | ₩65,686 | ₩66,584 | ₩65,686 | ₩66,584 | +1.37% | 14.6만 |
|---|
| 2026.06.10 | ₩65,981 | ₩66,155 | ₩65,632 | ₩65,632 | -0.53% | 11.6만 |
|---|
| 2026.06.09 | ₩66,423 | ₩66,477 | ₩65,552 | ₩66,115 | -0.46% | 13.9만 |
|---|
| 2026.06.08 | ₩66,142 | ₩66,423 | ₩66,034 | ₩66,249 | +0.16% | 13.4만 |
|---|
| 2026.06.05 | ₩66,718 | ₩66,718 | ₩65,900 | ₩65,981 | -1.11% | 9.6만 |
|---|
| 2026.06.04 | ₩66,758 | ₩66,960 | ₩66,732 | ₩66,919 | +0.24% | 10.4만 |
|---|
| 2026.06.03 | ₩66,839 | ₩66,933 | ₩66,718 | ₩66,772 | -0.10% | 20만 |
|---|
| 2026.06.02 | ₩67,067 | ₩67,121 | ₩66,946 | ₩67,080 | +0.02% | 19.9만 |
|---|
| 2026.06.01 | ₩66,517 | ₩67,054 | ₩66,517 | ₩66,933 | +0.63% | 24.1만 |
|---|
| 2026.05.29 | ₩67,054 | ₩67,054 | ₩66,866 | ₩66,893 | -0.24% | 13.4만 |
|---|
| 2026.05.28 | ₩66,557 | ₩66,879 | ₩66,490 | ₩66,812 | +0.38% | 46.2만 |
|---|
| 2026.05.27 | ₩66,812 | ₩66,812 | ₩66,557 | ₩66,624 | -0.28% | 32.1만 |
|---|
| 2026.05.26 | ₩66,504 | ₩66,705 | ₩66,504 | ₩66,678 | +0.26% | 18.7만 |
|---|
| 2026.05.22 | ₩66,302 | ₩66,356 | ₩66,128 | ₩66,249 | -0.08% | 12.4만 |
|---|
| 2026.05.21 | ₩65,940 | ₩66,209 | ₩65,726 | ₩66,142 | +0.31% | 7만 |
|---|
| 2026.05.20 | ₩65,404 | ₩66,021 | ₩65,404 | ₩65,994 | +0.90% | 12.2만 |
|---|
| 2026.05.19 | ₩65,565 | ₩65,619 | ₩65,310 | ₩65,444 | -0.18% | 10.7만 |
|---|
| 2026.05.18 | ₩65,699 | ₩65,927 | ₩65,538 | ₩65,739 | +0.06% | 11.7만 |
|---|
| 2026.05.15 | ₩65,967 | ₩65,967 | ₩65,699 | ₩65,726 | -0.37% | 12.5만 |
|---|
| 2026.05.14 | ₩66,302 | ₩66,530 | ₩66,302 | ₩66,370 | +0.10% | 12.3만 |
|---|
| 2026.05.13 | ₩66,249 | ₩66,302 | ₩66,034 | ₩66,289 | +0.06% | 11.5만 |
|---|
| 2026.05.12 | ₩65,954 | ₩66,101 | ₩65,847 | ₩66,101 | +0.22% | 11.8만 |
|---|
| 2026.05.11 | ₩66,329 | ₩66,450 | ₩66,316 | ₩66,370 | +0.06% | 11.1만 |
|---|
| 2026.05.08 | ₩66,222 | ₩66,450 | ₩66,222 | ₩66,437 | +0.32% | 8.9만 |
|---|
| 2026.05.07 | ₩66,477 | ₩66,477 | ₩66,034 | ₩66,061 | -0.63% | 9.2만 |
|---|
| 2026.05.06 | ₩66,061 | ₩66,410 | ₩66,061 | ₩66,356 | +0.45% | 15.5만 |
|---|
| 2026.05.05 | ₩65,565 | ₩65,766 | ₩65,565 | ₩65,726 | +0.25% | 9.5만 |
|---|
| 2026.05.04 | ₩65,471 | ₩65,645 | ₩65,216 | ₩65,377 | -0.14% | 13.9만 |
|---|
| 2026.05.01 | ₩65,538 | ₩65,900 | ₩65,538 | ₩65,632 | +0.14% | 15.8만 |
|---|
| 2026.04.30 | ₩65,444 | ₩65,645 | ₩65,243 | ₩65,578 | +0.20% | 10.6만 |
|---|
| 2026.04.29 | ₩65,082 | ₩65,216 | ₩64,948 | ₩65,109 | +0.04% | 10.2만 |
|---|
| 2026.04.28 | ₩65,216 | ₩65,364 | ₩65,189 | ₩65,324 | +0.16% | 11.2만 |
|---|
| 2026.04.27 | ₩65,538 | ₩65,578 | ₩65,417 | ₩65,511 | -0.04% | 16.1만 |
|---|
| 2026.04.24 | ₩65,256 | ₩65,605 | ₩65,256 | ₩65,578 | +0.49% | 9.7만 |
|---|
| 2026.04.23 | ₩65,578 | ₩65,578 | ₩64,975 | ₩65,297 | -0.43% | 15.7만 |
|---|
| 2026.04.22 | ₩65,538 | ₩65,578 | ₩65,444 | ₩65,538 | 0.00% | 8.3만 |
|---|
| 2026.04.21 | ₩65,726 | ₩65,726 | ₩65,189 | ₩65,256 | -0.71% | 7.5만 |
|---|
| 2026.04.20 | ₩65,645 | ₩65,699 | ₩65,525 | ₩65,659 | +0.02% | 13.2만 |
|---|
| 2026.04.17 | ₩65,552 | ₩65,914 | ₩65,552 | ₩65,779 | +0.35% | 15.7만 |
|---|
| 2026.04.16 | ₩65,203 | ₩65,484 | ₩65,149 | ₩65,256 | +0.08% | 11.3만 |
|---|
| 2026.04.15 | ₩65,069 | ₩65,283 | ₩65,069 | ₩65,243 | +0.27% | 10.6만 |
|---|
| 2026.04.14 | ₩65,042 | ₩65,189 | ₩64,921 | ₩65,176 | +0.21% | 25.4만 |
|---|
| 2026.04.13 | ₩64,345 | ₩64,814 | ₩64,331 | ₩64,801 | +0.71% | 58만 |
|---|
| 2026.04.10 | ₩64,760 | ₩64,760 | ₩64,438 | ₩64,505 | -0.39% | 11.9만 |
|---|
| 2026.04.09 | ₩64,412 | ₩64,680 | ₩64,210 | ₩64,546 | +0.21% | 16.8만 |
|---|
| 2026.04.08 | ₩64,747 | ₩64,787 | ₩64,318 | ₩64,479 | -0.41% | 22.7만 |
|---|
| 2026.04.07 | ₩63,285 | ₩63,540 | ₩63,030 | ₩63,540 | +0.40% | 15.6만 |
|---|
| 2026.04.06 | ₩63,245 | ₩63,513 | ₩63,245 | ₩63,486 | +0.38% | 10.4만 |
|---|
| 2026.04.02 | ₩62,896 | ₩63,459 | ₩62,843 | ₩63,379 | +0.77% | 22.5만 |
|---|
| 2026.04.01 | ₩63,567 | ₩63,996 | ₩63,567 | ₩63,754 | +0.30% | 17.7만 |
|---|
| 2026.03.31 | ₩62,910 | ₩63,580 | ₩62,910 | ₩63,526 | +0.98% | 24.5만 |
|---|
| 2026.03.30 | ₩62,883 | ₩62,936 | ₩62,534 | ₩62,655 | -0.36% | 9.9만 |
|---|
| 2026.03.27 | ₩62,775 | ₩62,883 | ₩62,494 | ₩62,561 | -0.34% | 20만 |
|---|
| 2026.03.26 | ₩63,138 | ₩63,446 | ₩62,896 | ₩62,910 | -0.36% | 7.8만 |
|---|
| 2026.03.25 | ₩63,594 | ₩63,754 | ₩63,486 | ₩63,634 | +0.06% | 12.9만 |
|---|
| 2026.03.24 | ₩63,097 | ₩63,433 | ₩63,030 | ₩63,258 | +0.26% | 12.7만 |
|---|
| 2026.03.23 | ₩63,285 | ₩63,808 | ₩63,258 | ₩63,433 | +0.23% | 21.6만 |
|---|
| 2026.03.20 | ₩63,647 | ₩63,647 | ₩62,749 | ₩62,856 | -1.24% | 25.2만 |
|---|
| 2026.03.19 | ₩63,473 | ₩63,875 | ₩63,325 | ₩63,714 | +0.38% | 14.4만 |
|---|
| 2026.03.18 | ₩63,982 | ₩64,170 | ₩63,754 | ₩63,754 | -0.36% | 9만 |
|---|
| 2026.03.17 | ₩64,479 | ₩64,479 | ₩64,237 | ₩64,304 | -0.27% | 11.9만 |
|---|
| 2026.03.16 | ₩63,915 | ₩64,210 | ₩63,915 | ₩64,143 | +0.36% | 9.4만 |
|---|
| 2026.03.13 | ₩63,889 | ₩64,184 | ₩63,607 | ₩63,647 | -0.38% | 12.9만 |
|---|
| 2026.03.12 | ₩64,251 | ₩64,251 | ₩63,848 | ₩63,889 | -0.56% | 71.5만 |
|---|
| 2026.03.11 | ₩64,599 | ₩64,599 | ₩64,331 | ₩64,519 | -0.12% | 6.4만 |
|---|
| 2026.03.10 | ₩64,881 | ₩65,082 | ₩64,599 | ₩64,680 | -0.31% | 15.3만 |
|---|
| 2026.03.09 | ₩64,036 | ₩64,801 | ₩63,875 | ₩64,774 | +1.15% | 14.5만 |
|---|
| 2026.03.06 | ₩64,398 | ₩64,626 | ₩64,210 | ₩64,452 | +0.08% | 19.1만 |
|---|
| 2026.03.05 | ₩64,961 | ₩65,015 | ₩64,532 | ₩64,814 | -0.23% | 15.7만 |
|---|
| 2026.03.04 | ₩65,149 | ₩65,310 | ₩65,002 | ₩65,230 | +0.12% | 9.1만 |
|---|
| 2026.03.03 | ₩64,760 | ₩65,149 | ₩64,465 | ₩65,149 | +0.60% | 11.3만 |
|---|
| 2026.03.02 | ₩65,350 | ₩65,672 | ₩65,310 | ₩65,565 | +0.33% | 10만 |
|---|
| 2026.02.27 | ₩65,699 | ₩65,940 | ₩65,699 | ₩65,900 | +0.31% | 10.4만 |
|---|
| 2026.02.26 | ₩65,927 | ₩65,994 | ₩65,632 | ₩65,766 | -0.24% | 8.6만 |
|---|
| 2026.02.25 | ₩65,739 | ₩66,048 | ₩65,739 | ₩65,927 | +0.29% | 15.6만 |
|---|
| 2026.02.24 | ₩65,471 | ₩65,820 | ₩65,324 | ₩65,753 | +0.43% | 23.9만 |
|---|
| 2026.02.23 | ₩65,900 | ₩65,900 | ₩65,511 | ₩65,552 | -0.53% | 9.8만 |
|---|
| 2026.02.20 | ₩65,189 | ₩65,847 | ₩65,189 | ₩65,847 | +1.01% | 12.2만 |
|---|
| 2026.02.19 | ₩65,391 | ₩65,578 | ₩65,391 | ₩65,511 | +0.18% | 17.2만 |
|---|
| 2026.02.18 | ₩65,605 | ₩65,726 | ₩65,498 | ₩65,632 | +0.04% | 6.5만 |
|---|
| 2026.02.17 | ₩65,350 | ₩65,565 | ₩65,230 | ₩65,458 | +0.16% | 18.2만 |
|---|
| 2026.02.13 | ₩65,350 | ₩65,605 | ₩65,216 | ₩65,444 | +0.14% | 8.7만 |
|---|
| 2026.02.12 | ₩65,686 | ₩65,900 | ₩65,297 | ₩65,511 | -0.27% | 7.4만 |
|---|
| 2026.02.11 | ₩65,578 | ₩65,686 | ₩65,377 | ₩65,471 | -0.16% | 13만 |
|---|
| 2026.02.10 | ₩65,645 | ₩65,806 | ₩65,471 | ₩65,538 | -0.16% | 11.5만 |
|---|
| 2026.02.09 | ₩65,189 | ₩65,525 | ₩65,096 | ₩65,498 | +0.47% | 8.8만 |
|---|
| 2026.02.06 | ₩64,975 | ₩65,270 | ₩64,854 | ₩65,216 | +0.37% | 11.5만 |
|---|
| 2026.02.05 | ₩64,666 | ₩64,774 | ₩64,559 | ₩64,613 | -0.08% | 12.4만 |
|---|
| 2026.02.04 | ₩65,082 | ₩65,082 | ₩64,680 | ₩64,881 | -0.31% | 6.7만 |
|---|
| 2026.02.03 | ₩64,948 | ₩65,069 | ₩64,680 | ₩64,841 | -0.17% | 13.4만 |
|---|
| 2026.02.02 | ₩64,948 | ₩65,096 | ₩64,881 | ₩64,975 | +0.04% | 12.3만 |
|---|
| 2026.01.30 | ₩65,096 | ₩65,109 | ₩64,760 | ₩64,948 | -0.23% | 17.4만 |
|---|
| 2026.01.29 | ₩65,203 | ₩65,270 | ₩64,774 | ₩65,230 | +0.04% | 31.9만 |
|---|
| 2026.01.28 | ₩65,297 | ₩65,297 | ₩64,908 | ₩65,189 | -0.16% | 11.2만 |
|---|
| 2026.01.27 | ₩64,988 | ₩65,243 | ₩64,988 | ₩65,243 | +0.39% | 9.4만 |
|---|
| 2026.01.26 | ₩64,961 | ₩65,042 | ₩64,894 | ₩64,975 | +0.02% | 23.2만 |
|---|
| 2026.01.23 | ₩64,801 | ₩64,827 | ₩64,613 | ₩64,787 | -0.02% | 14만 |
|---|
| 2026.01.22 | ₩64,921 | ₩64,935 | ₩64,613 | ₩64,747 | -0.27% | 15.3만 |
|---|
| 2026.01.21 | ₩64,291 | ₩64,640 | ₩64,237 | ₩64,479 | +0.29% | 13.8만 |
|---|
| 2026.01.20 | ₩64,385 | ₩64,398 | ₩64,076 | ₩64,103 | -0.44% | 27.8만 |
|---|
| 2026.01.16 | ₩64,774 | ₩64,827 | ₩64,653 | ₩64,747 | -0.04% | 36.5만 |
|---|
| 2026.01.15 | ₩64,787 | ₩65,042 | ₩64,733 | ₩64,827 | +0.06% | 31.4만 |
|---|
| 2026.01.14 | ₩64,747 | ₩64,774 | ₩64,599 | ₩64,774 | +0.04% | 18.9만 |
|---|
| 2026.01.13 | ₩64,827 | ₩64,827 | ₩64,640 | ₩64,814 | -0.02% | 14.3만 |
|---|
| 2026.01.12 | ₩64,640 | ₩64,814 | ₩64,626 | ₩64,801 | +0.25% | 26만 |
|---|
| 2026.01.09 | ₩64,452 | ₩64,720 | ₩64,452 | ₩64,680 | +0.35% | 21.5만 |
|---|
| 2026.01.08 | ₩64,492 | ₩64,546 | ₩64,331 | ₩64,412 | -0.12% | 16.9만 |
|---|
| 2026.01.07 | ₩64,492 | ₩64,640 | ₩64,452 | ₩64,519 | +0.04% | 9.9만 |
|---|
| 2026.01.06 | ₩64,438 | ₩64,586 | ₩64,331 | ₩64,532 | +0.15% | 12.7만 |
|---|
| 2026.01.05 | ₩64,251 | ₩64,465 | ₩64,251 | ₩64,438 | +0.29% | 43.9만 |
|---|
| 2026.01.02 | ₩64,170 | ₩64,237 | ₩63,996 | ₩64,170 | 0.00% | 28.1만 |
|---|
| 2025.12.31 | ₩64,318 | ₩64,318 | ₩63,969 | ₩64,009 | -0.48% | 8.3만 |
|---|
| 2025.12.30 | ₩64,277 | ₩64,291 | ₩64,170 | ₩64,224 | -0.08% | 14.7만 |
|---|
| 2025.12.29 | ₩64,130 | ₩64,291 | ₩64,130 | ₩64,277 | +0.23% | 46.4만 |
|---|
| 2025.12.26 | ₩64,505 | ₩64,505 | ₩64,224 | ₩64,345 | -0.25% | 24만 |
|---|
| 2025.12.24 | ₩64,385 | ₩64,385 | ₩64,143 | ₩64,318 | -0.10% | 11.3만 |
|---|
| 2025.12.23 | ₩64,036 | ₩64,130 | ₩63,929 | ₩64,117 | +0.13% | 13.4만 |
|---|
| 2025.12.22 | ₩64,640 | ₩64,693 | ₩64,599 | ₩64,693 | +0.08% | 28.7만 |
|---|
| 2025.12.19 | ₩64,573 | ₩64,626 | ₩64,465 | ₩64,586 | +0.02% | 23.3만 |
|---|
| 2025.12.18 | ₩64,264 | ₩64,546 | ₩64,264 | ₩64,532 | +0.42% | 22.8만 |
|---|
| 2025.12.17 | ₩64,465 | ₩64,465 | ₩64,076 | ₩64,076 | -0.60% | 19.8만 |
|---|
| 2025.12.16 | ₩64,425 | ₩64,438 | ₩64,237 | ₩64,371 | -0.08% | 14.2만 |
|---|
| 2025.12.15 | ₩64,680 | ₩64,747 | ₩64,345 | ₩64,452 | -0.35% | 37.1만 |
|---|
| 2025.12.12 | ₩64,626 | ₩64,640 | ₩64,277 | ₩64,371 | -0.39% | 21.9만 |
|---|
| 2025.12.11 | ₩64,559 | ₩64,733 | ₩64,559 | ₩64,666 | +0.17% | 30.1만 |
|---|
| 2025.12.10 | ₩64,371 | ₩64,680 | ₩64,277 | ₩64,573 | +0.31% | 18.7만 |
|---|
| 2025.12.09 | ₩64,331 | ₩64,465 | ₩64,251 | ₩64,251 | -0.13% | 25.7만 |
|---|
| 2025.12.08 | ₩64,505 | ₩64,626 | ₩64,264 | ₩64,318 | -0.29% | 28.3만 |
|---|
| 2025.12.05 | ₩64,707 | ₩64,707 | ₩64,425 | ₩64,492 | -0.33% | 53.9만 |
|---|
| 2025.12.04 | ₩64,693 | ₩64,693 | ₩64,385 | ₩64,479 | -0.33% | 45.7만 |
|---|
| 2025.12.03 | ₩64,452 | ₩64,546 | ₩64,345 | ₩64,532 | +0.12% | 10.8만 |
|---|
| 2025.12.02 | ₩64,345 | ₩64,398 | ₩64,251 | ₩64,345 | 0.00% | 13.6만 |
|---|
| 2025.12.01 | ₩64,277 | ₩64,371 | ₩64,224 | ₩64,264 | -0.02% | 18.4만 |
|---|
| 2025.11.28 | ₩64,358 | ₩64,532 | ₩64,358 | ₩64,532 | +0.27% | 31.4만 |
|---|
| 2025.11.26 | ₩64,157 | ₩64,519 | ₩64,157 | ₩64,398 | +0.38% | 23.2만 |
|---|
| 2025.11.25 | ₩63,996 | ₩64,224 | ₩63,835 | ₩64,224 | +0.36% | 12.5만 |
|---|
| 2025.11.24 | ₩63,500 | ₩63,915 | ₩63,500 | ₩63,835 | +0.53% | 20만 |
|---|
| 2025.11.21 | ₩63,446 | ₩63,661 | ₩63,205 | ₩63,553 | +0.17% | 15.8만 |
|---|
| 2025.11.20 | ₩63,982 | ₩63,982 | ₩63,151 | ₩63,218 | -1.19% | 12.4만 |
|---|
| 2025.11.19 | ₩63,634 | ₩63,674 | ₩63,392 | ₩63,540 | -0.15% | 10.4만 |
|---|
| 2025.11.18 | ₩63,500 | ₩63,647 | ₩63,366 | ₩63,500 | 0.00% | 27.5만 |
|---|
| 2025.11.17 | ₩63,902 | ₩63,982 | ₩63,567 | ₩63,661 | -0.38% | 16.4만 |
|---|
| 2025.11.14 | ₩63,754 | ₩64,103 | ₩63,741 | ₩63,969 | +0.34% | 10.1만 |
|---|
| 2025.11.13 | ₩64,425 | ₩64,425 | ₩63,982 | ₩64,023 | -0.62% | 14.3만 |
|---|
| 2025.11.12 | ₩64,425 | ₩64,559 | ₩64,425 | ₩64,492 | +0.10% | 10.3만 |
|---|
| 2025.11.11 | ₩64,157 | ₩64,479 | ₩64,157 | ₩64,425 | +0.42% | 8만 |
|---|
| 2025.11.10 | ₩64,170 | ₩64,318 | ₩64,050 | ₩64,304 | +0.21% | 14.6만 |
|---|
| 2025.11.07 | ₩63,902 | ₩63,942 | ₩63,567 | ₩63,902 | 0.00% | 21.6만 |
|---|
| 2025.11.06 | ₩64,130 | ₩64,130 | ₩63,808 | ₩63,902 | -0.36% | 29.7만 |
|---|
| 2025.11.05 | ₩64,036 | ₩64,063 | ₩63,889 | ₩63,996 | -0.06% | 25.4만 |
|---|
| 2025.11.04 | ₩64,023 | ₩64,130 | ₩63,848 | ₩63,956 | -0.10% | 14.7만 |
|---|
| 2025.11.03 | ₩64,358 | ₩64,412 | ₩64,076 | ₩64,264 | -0.15% | 18.2만 |
|---|
| 2025.10.31 | ₩64,210 | ₩64,318 | ₩64,090 | ₩64,237 | +0.04% | 6.8만 |
|---|
| 2025.10.30 | ₩64,117 | ₩64,385 | ₩63,982 | ₩64,210 | +0.15% | 16.9만 |
|---|
| 2025.10.29 | ₩64,720 | ₩64,854 | ₩64,358 | ₩64,465 | -0.39% | 39.2만 |
|---|
| 2025.10.28 | ₩64,532 | ₩64,760 | ₩64,532 | ₩64,720 | +0.29% | 29.6만 |
|---|
| 2025.10.27 | ₩64,412 | ₩64,666 | ₩64,412 | ₩64,666 | +0.40% | 10.1만 |
|---|
| 2025.10.24 | ₩64,398 | ₩64,573 | ₩64,237 | ₩64,304 | -0.15% | 11.3만 |
|---|
| 2025.10.23 | ₩63,929 | ₩64,157 | ₩63,929 | ₩64,117 | +0.29% | 6.8만 |
|---|
| 2025.10.22 | ₩64,184 | ₩64,184 | ₩63,781 | ₩64,009 | -0.27% | 13만 |
|---|
| 2025.10.21 | ₩64,036 | ₩64,210 | ₩64,023 | ₩64,050 | +0.02% | 17.8만 |
|---|
| 2025.10.20 | ₩63,835 | ₩64,184 | ₩63,808 | ₩64,157 | +0.50% | 17.9만 |
|---|
| 2025.10.17 | ₩63,674 | ₩63,835 | ₩63,580 | ₩63,808 | +0.21% | 8.9만 |
|---|
| 2025.10.16 | ₩63,889 | ₩63,902 | ₩63,620 | ₩63,701 | -0.29% | 11.9만 |
|---|
| 2025.10.15 | ₩63,862 | ₩63,915 | ₩63,486 | ₩63,620 | -0.38% | 7.2만 |
|---|
| 2025.10.14 | ₩63,325 | ₩63,687 | ₩63,164 | ₩63,526 | +0.32% | 10.7만 |
|---|
| 2025.10.13 | ₩63,245 | ₩63,540 | ₩63,245 | ₩63,473 | +0.36% | 14.7만 |
|---|
| 2025.10.10 | ₩63,687 | ₩63,822 | ₩63,030 | ₩63,030 | -1.03% | 7.9만 |
|---|