시장 데이터를 불러오는 중
전체 종목
iShares Core 60/40 Balanced Allocation ETF 과거 주가
iShares Core 60/40 Balanced Allocation ETF · AOR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Core 60/40 Balanced Allocation ETF · AOR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩91,934 | ₩92,202 | ₩91,867 | ₩92,149 | +0.23% | 44.9만 |
| 2026.10.08 | ₩91,479 | ₩91,894 | ₩91,479 | ₩91,760 | +0.31% | 46.5만 |
| 2026.10.07 | ₩91,693 | ₩92,041 | ₩91,626 | ₩91,975 | +0.31% | 61만 |
| 2026.10.06 | ₩92,470 | ₩92,590 | ₩92,296 | ₩92,376 | -0.10% | 40만 |
| 2026.10.05 | ₩91,787 | ₩92,215 | ₩91,720 | ₩92,108 | +0.35% | 53.8만 |
| 2026.10.02 | ₩92,001 | ₩92,122 | ₩91,560 | ₩91,787 | -0.23% | 50.3만 |
| 2026.10.01 | ₩91,560 | ₩91,867 | ₩91,238 | ₩91,734 | +0.19% | 70만 |
| 2026.09.30 | ₩92,015 | ₩92,215 | ₩91,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,720 |
| -0.32% |
| 67.3만 |
| 2026.09.29 | ₩92,149 | ₩92,149 | ₩91,680 | ₩92,001 | -0.16% | 68.5만 |
|---|
| 2026.09.28 | ₩92,376 | ₩92,430 | ₩91,867 | ₩92,122 | -0.28% | 68.3만 |
|---|
| 2026.09.25 | ₩92,590 | ₩92,751 | ₩92,229 | ₩92,697 | +0.12% | 50만 |
|---|
| 2026.09.24 | ₩92,497 | ₩92,510 | ₩92,001 | ₩92,269 | -0.25% | 34.4만 |
|---|
| 2026.09.23 | ₩93,300 | ₩93,300 | ₩92,376 | ₩92,564 | -0.79% | 50.4만 |
|---|
| 2026.09.22 | ₩93,434 | ₩93,594 | ₩93,260 | ₩93,474 | +0.04% | 33.9만 |
|---|
| 2026.09.21 | ₩92,885 | ₩93,460 | ₩92,885 | ₩93,380 | +0.53% | 30.7만 |
|---|
| 2026.09.18 | ₩92,296 | ₩92,470 | ₩92,189 | ₩92,470 | +0.19% | 31.9만 |
|---|
| 2026.09.17 | ₩92,804 | ₩92,804 | ₩92,497 | ₩92,590 | -0.23% | 32.3만 |
|---|
| 2026.09.16 | ₩92,282 | ₩92,564 | ₩91,506 | ₩91,867 | -0.45% | 45.5만 |
|---|
| 2026.09.15 | ₩92,336 | ₩92,336 | ₩91,934 | ₩92,068 | -0.29% | 208.4만 |
|---|
| 2026.09.14 | ₩92,189 | ₩92,671 | ₩92,082 | ₩92,323 | +0.15% | 45만 |
|---|
| 2026.09.11 | ₩93,112 | ₩93,166 | ₩92,804 | ₩92,845 | -0.29% | 33.8만 |
|---|
| 2026.09.10 | ₩92,537 | ₩92,630 | ₩92,282 | ₩92,363 | -0.19% | 82.6만 |
|---|
| 2026.09.09 | ₩93,139 | ₩93,326 | ₩92,938 | ₩93,005 | -0.14% | 24.2만 |
|---|
| 2026.09.08 | ₩93,661 | ₩93,768 | ₩93,447 | ₩93,501 | -0.17% | 72.1만 |
|---|
| 2026.09.04 | ₩93,701 | ₩93,915 | ₩93,701 | ₩93,822 | +0.13% | 40.4만 |
|---|
| 2026.09.03 | ₩93,701 | ₩93,902 | ₩93,420 | ₩93,835 | +0.14% | 32.7만 |
|---|
| 2026.09.02 | ₩93,086 | ₩93,206 | ₩92,885 | ₩93,193 | +0.12% | 24.1만 |
|---|
| 2026.09.01 | ₩93,166 | ₩93,219 | ₩92,711 | ₩92,818 | -0.37% | 29.9만 |
|---|
| 2026.08.31 | ₩93,634 | ₩93,634 | ₩93,233 | ₩93,353 | -0.30% | 34.2만 |
|---|
| 2026.08.28 | ₩94,036 | ₩94,290 | ₩93,501 | ₩93,608 | -0.46% | 35.8만 |
|---|
| 2026.08.27 | ₩93,648 | ₩93,969 | ₩93,648 | ₩93,915 | +0.29% | 26.5만 |
|---|
| 2026.08.26 | ₩93,795 | ₩93,808 | ₩93,554 | ₩93,688 | -0.11% | 34.3만 |
|---|
| 2026.08.25 | ₩93,661 | ₩93,835 | ₩93,447 | ₩93,822 | +0.17% | 19.5만 |
|---|
| 2026.08.24 | ₩93,353 | ₩93,420 | ₩93,219 | ₩93,340 | -0.01% | 32.8만 |
|---|
| 2026.08.21 | ₩93,380 | ₩93,688 | ₩93,367 | ₩93,501 | +0.13% | 27만 |
|---|
| 2026.08.20 | ₩93,273 | ₩93,567 | ₩93,179 | ₩93,206 | -0.07% | 24.1만 |
|---|
| 2026.08.19 | ₩93,621 | ₩93,782 | ₩93,514 | ₩93,567 | -0.06% | 21.4만 |
|---|
| 2026.08.18 | ₩93,567 | ₩93,567 | ₩93,246 | ₩93,260 | -0.33% | 56.2만 |
|---|
| 2026.08.17 | ₩94,197 | ₩94,197 | ₩93,862 | ₩93,875 | -0.34% | 25.6만 |
|---|
| 2026.08.14 | ₩94,076 | ₩94,290 | ₩93,982 | ₩94,089 | +0.01% | 24.5만 |
|---|
| 2026.08.13 | ₩94,170 | ₩94,357 | ₩94,023 | ₩94,237 | +0.07% | 31.2만 |
|---|
| 2026.08.12 | ₩94,130 | ₩94,130 | ₩93,768 | ₩93,849 | -0.30% | 24.5만 |
|---|
| 2026.08.11 | ₩93,875 | ₩93,875 | ₩93,474 | ₩93,567 | -0.33% | 21.8만 |
|---|
| 2026.08.10 | ₩93,621 | ₩93,782 | ₩93,554 | ₩93,594 | -0.03% | 30.4만 |
|---|
| 2026.08.07 | ₩93,902 | ₩93,915 | ₩93,581 | ₩93,862 | -0.04% | 26.7만 |
|---|
| 2026.08.06 | ₩93,527 | ₩93,688 | ₩93,233 | ₩93,326 | -0.21% | 24.2만 |
|---|
| 2026.08.05 | ₩93,862 | ₩93,982 | ₩93,501 | ₩93,527 | -0.36% | 20.3만 |
|---|
| 2026.08.04 | ₩92,912 | ₩93,675 | ₩92,831 | ₩93,554 | +0.69% | 22.9만 |
|---|
| 2026.08.03 | ₩91,881 | ₩92,483 | ₩91,881 | ₩92,443 | +0.61% | 36만 |
|---|
| 2026.07.31 | ₩91,908 | ₩91,908 | ₩91,118 | ₩91,734 | -0.19% | 34.1만 |
|---|
| 2026.07.30 | ₩91,104 | ₩91,720 | ₩91,064 | ₩91,680 | +0.63% | 44.2만 |
|---|
| 2026.07.29 | ₩91,305 | ₩91,546 | ₩90,449 | ₩90,489 | -0.89% | 39.1만 |
|---|
| 2026.07.28 | ₩91,198 | ₩91,506 | ₩90,904 | ₩91,332 | +0.15% | 34.1만 |
|---|
| 2026.07.27 | ₩91,519 | ₩91,720 | ₩91,024 | ₩91,278 | -0.26% | 49.2만 |
|---|
| 2026.07.24 | ₩91,278 | ₩91,533 | ₩91,011 | ₩91,104 | -0.19% | 33.5만 |
|---|
| 2026.07.23 | ₩91,158 | ₩91,345 | ₩90,770 | ₩91,078 | -0.09% | 24.6만 |
|---|
| 2026.07.22 | ₩91,854 | ₩91,988 | ₩91,787 | ₩91,827 | -0.03% | 44.8만 |
|---|
| 2026.07.21 | ₩91,546 | ₩91,948 | ₩91,466 | ₩91,854 | +0.34% | 27.6만 |
|---|
| 2026.07.20 | ₩91,693 | ₩91,921 | ₩91,225 | ₩91,278 | -0.45% | 27.9만 |
|---|
| 2026.07.17 | ₩91,412 | ₩91,787 | ₩91,225 | ₩91,573 | +0.18% | 22.2만 |
|---|
| 2026.07.16 | ₩92,162 | ₩92,256 | ₩91,827 | ₩92,041 | -0.13% | 25.2만 |
|---|
| 2026.07.15 | ₩92,363 | ₩92,497 | ₩92,028 | ₩92,443 | +0.09% | 18.3만 |
|---|
| 2026.07.14 | ₩92,122 | ₩92,349 | ₩91,988 | ₩92,162 | +0.04% | 22.1만 |
|---|
| 2026.07.13 | ₩92,055 | ₩92,215 | ₩91,640 | ₩91,707 | -0.38% | 21.2만 |
|---|
| 2026.07.10 | ₩92,430 | ₩92,497 | ₩92,028 | ₩92,497 | +0.07% | 20.5만 |
|---|
| 2026.07.09 | ₩92,001 | ₩92,363 | ₩91,867 | ₩92,269 | +0.29% | 19.7만 |
|---|
| 2026.07.08 | ₩91,747 | ₩91,801 | ₩91,171 | ₩91,760 | +0.01% | 32.4만 |
|---|
| 2026.07.07 | ₩92,483 | ₩92,564 | ₩91,867 | ₩92,028 | -0.49% | 27.7만 |
|---|
| 2026.07.06 | ₩92,604 | ₩92,764 | ₩92,470 | ₩92,738 | +0.14% | 28.6만 |
|---|
| 2026.07.02 | ₩92,430 | ₩92,724 | ₩91,653 | ₩92,724 | +0.32% | 26.3만 |
|---|
| 2026.07.01 | ₩92,738 | ₩93,005 | ₩92,497 | ₩92,671 | -0.07% | 26.6만 |
|---|
| 2026.06.30 | ₩92,751 | ₩93,166 | ₩92,711 | ₩93,032 | +0.30% | 47.4만 |
|---|
| 2026.06.29 | ₩92,443 | ₩92,804 | ₩92,055 | ₩92,778 | +0.36% | 23.4만 |
|---|
| 2026.06.26 | ₩92,028 | ₩92,510 | ₩91,841 | ₩92,189 | +0.17% | 24.3만 |
|---|
| 2026.06.25 | ₩92,898 | ₩92,898 | ₩92,202 | ₩92,389 | -0.55% | 25.1만 |
|---|
| 2026.06.24 | ₩92,149 | ₩92,537 | ₩91,948 | ₩92,175 | +0.03% | 33만 |
|---|
| 2026.06.23 | ₩92,135 | ₩92,470 | ₩91,921 | ₩92,068 | -0.07% | 23.2만 |
|---|
| 2026.06.22 | ₩93,380 | ₩93,501 | ₩93,045 | ₩93,166 | -0.23% | 28.3만 |
|---|
| 2026.06.18 | ₩93,380 | ₩93,594 | ₩93,112 | ₩93,380 | 0.00% | 26.9만 |
|---|
| 2026.06.17 | ₩93,554 | ₩93,554 | ₩92,456 | ₩92,577 | -1.04% | 36.8만 |
|---|
| 2026.06.16 | ₩93,634 | ₩93,661 | ₩93,193 | ₩93,233 | -0.43% | 22만 |
|---|
| 2026.06.15 | ₩93,581 | ₩93,608 | ₩93,367 | ₩93,407 | -0.19% | 36.6만 |
|---|
| 2026.06.12 | ₩92,456 | ₩92,711 | ₩92,015 | ₩92,523 | +0.07% | 35.6만 |
|---|
| 2026.06.11 | ₩91,278 | ₩92,389 | ₩90,984 | ₩92,282 | +1.10% | 43.4만 |
|---|
| 2026.06.10 | ₩91,479 | ₩91,747 | ₩90,783 | ₩90,810 | -0.73% | 28.1만 |
|---|
| 2026.06.09 | ₩92,028 | ₩92,416 | ₩90,569 | ₩91,653 | -0.41% | 45.6만 |
|---|
| 2026.06.08 | ₩92,229 | ₩92,229 | ₩91,586 | ₩91,653 | -0.62% | 23.6만 |
|---|
| 2026.06.05 | ₩92,577 | ₩92,617 | ₩91,238 | ₩91,399 | -1.27% | 30.3만 |
|---|
| 2026.06.04 | ₩92,711 | ₩93,326 | ₩92,711 | ₩93,233 | +0.56% | 20만 |
|---|
| 2026.06.03 | ₩93,420 | ₩93,420 | ₩92,912 | ₩93,005 | -0.44% | 23만 |
|---|
| 2026.06.02 | ₩93,420 | ₩93,594 | ₩93,273 | ₩93,501 | +0.09% | 53.6만 |
|---|
| 2026.06.01 | ₩93,005 | ₩93,474 | ₩92,845 | ₩93,300 | +0.32% | 59.5만 |
|---|
| 2026.05.29 | ₩93,260 | ₩93,353 | ₩93,086 | ₩93,179 | -0.09% | 23.9만 |
|---|
| 2026.05.28 | ₩92,684 | ₩93,126 | ₩92,483 | ₩93,059 | +0.40% | 34.6만 |
|---|
| 2026.05.27 | ₩93,019 | ₩93,019 | ₩92,630 | ₩92,778 | -0.26% | 28.7만 |
|---|
| 2026.05.26 | ₩92,671 | ₩92,912 | ₩92,630 | ₩92,858 | +0.20% | 27.5만 |
|---|
| 2026.05.22 | ₩92,229 | ₩92,349 | ₩91,934 | ₩92,082 | -0.16% | 32만 |
|---|
| 2026.05.21 | ₩91,292 | ₩92,095 | ₩91,238 | ₩91,934 | +0.70% | 26.7만 |
|---|
| 2026.05.20 | ₩90,917 | ₩91,747 | ₩90,863 | ₩91,680 | +0.84% | 38.5만 |
|---|
| 2026.05.19 | ₩90,930 | ₩91,104 | ₩90,542 | ₩90,797 | -0.15% | 23.9만 |
|---|
| 2026.05.18 | ₩91,452 | ₩91,586 | ₩90,850 | ₩91,278 | -0.19% | 44.8만 |
|---|
| 2026.05.15 | ₩91,560 | ₩91,560 | ₩91,158 | ₩91,198 | -0.39% | 29.6만 |
|---|
| 2026.05.14 | ₩92,282 | ₩92,523 | ₩92,162 | ₩92,323 | +0.04% | 21.4만 |
|---|
| 2026.05.13 | ₩91,693 | ₩92,149 | ₩91,600 | ₩92,068 | +0.41% | 41.1만 |
|---|
| 2026.05.12 | ₩91,787 | ₩91,787 | ₩91,225 | ₩91,707 | -0.09% | 43.4만 |
|---|
| 2026.05.11 | ₩92,149 | ₩92,269 | ₩92,068 | ₩92,162 | +0.01% | 31.6만 |
|---|
| 2026.05.08 | ₩92,149 | ₩92,229 | ₩92,001 | ₩92,149 | 0.00% | 34.1만 |
|---|
| 2026.05.07 | ₩92,389 | ₩92,389 | ₩91,479 | ₩91,546 | -0.91% | 54.2만 |
|---|
| 2026.05.06 | ₩91,707 | ₩92,175 | ₩91,667 | ₩92,122 | +0.45% | 30.9만 |
|---|
| 2026.05.05 | ₩90,850 | ₩91,024 | ₩90,649 | ₩90,930 | +0.09% | 32.2만 |
|---|
| 2026.05.04 | ₩90,449 | ₩90,743 | ₩90,007 | ₩90,301 | -0.16% | 73.1만 |
|---|
| 2026.05.01 | ₩90,837 | ₩91,145 | ₩90,689 | ₩90,716 | -0.13% | 35.6만 |
|---|
| 2026.04.30 | ₩90,087 | ₩90,703 | ₩89,940 | ₩90,609 | +0.58% | 32.7만 |
|---|
| 2026.04.29 | ₩90,007 | ₩90,007 | ₩89,471 | ₩89,726 | -0.31% | 28.1만 |
|---|
| 2026.04.28 | ₩90,167 | ₩90,167 | ₩89,806 | ₩90,047 | -0.13% | 18.3만 |
|---|
| 2026.04.27 | ₩90,382 | ₩90,475 | ₩90,208 | ₩90,382 | 0.00% | 20.7만 |
|---|
| 2026.04.24 | ₩90,127 | ₩90,462 | ₩90,020 | ₩90,435 | +0.34% | 32.7만 |
|---|
| 2026.04.23 | ₩90,047 | ₩90,355 | ₩89,337 | ₩89,913 | -0.15% | 56.6만 |
|---|
| 2026.04.22 | ₩90,301 | ₩90,368 | ₩90,167 | ₩90,288 | -0.01% | 21.1만 |
|---|
| 2026.04.21 | ₩90,609 | ₩90,703 | ₩89,726 | ₩89,779 | -0.92% | 36.6만 |
|---|
| 2026.04.20 | ₩90,355 | ₩90,582 | ₩90,248 | ₩90,515 | +0.18% | 44.9만 |
|---|
| 2026.04.17 | ₩90,649 | ₩90,957 | ₩90,462 | ₩90,689 | +0.04% | 27.4만 |
|---|
| 2026.04.16 | ₩89,940 | ₩89,967 | ₩89,659 | ₩89,833 | -0.12% | 41.2만 |
|---|
| 2026.04.15 | ₩89,565 | ₩89,846 | ₩89,471 | ₩89,806 | +0.27% | 29.4만 |
|---|
| 2026.04.14 | ₩89,337 | ₩89,672 | ₩89,070 | ₩89,632 | +0.33% | 35.2만 |
|---|
| 2026.04.13 | ₩88,012 | ₩88,936 | ₩88,012 | ₩88,936 | +1.05% | 61.1만 |
|---|
| 2026.04.10 | ₩88,655 | ₩88,695 | ₩88,267 | ₩88,360 | -0.33% | 23.5만 |
|---|
| 2026.04.09 | ₩88,093 | ₩88,588 | ₩87,825 | ₩88,414 | +0.36% | 50만 |
|---|
| 2026.04.08 | ₩88,588 | ₩88,588 | ₩87,932 | ₩88,240 | -0.39% | 47.1만 |
|---|
| 2026.04.07 | ₩86,045 | ₩86,513 | ₩85,643 | ₩86,473 | +0.50% | 40.8만 |
|---|
| 2026.04.06 | ₩86,312 | ₩86,486 | ₩86,178 | ₩86,393 | +0.09% | 31.2만 |
|---|
| 2026.04.02 | ₩85,389 | ₩86,379 | ₩85,215 | ₩86,192 | +0.94% | 29.7만 |
|---|
| 2026.04.01 | ₩86,660 | ₩87,008 | ₩86,473 | ₩86,660 | 0.00% | 49.3만 |
|---|
| 2026.03.31 | ₩85,081 | ₩86,232 | ₩85,027 | ₩86,138 | +1.24% | 65.2만 |
|---|
| 2026.03.30 | ₩85,161 | ₩85,161 | ₩84,278 | ₩84,492 | -0.79% | 32.3만 |
|---|
| 2026.03.27 | ₩85,027 | ₩85,081 | ₩84,358 | ₩84,492 | -0.63% | 44.3만 |
|---|
| 2026.03.26 | ₩85,911 | ₩86,098 | ₩85,134 | ₩85,188 | -0.84% | 31.8만 |
|---|
| 2026.03.25 | ₩86,460 | ₩86,647 | ₩86,098 | ₩86,393 | -0.08% | 25.2만 |
|---|
| 2026.03.24 | ₩85,442 | ₩86,125 | ₩85,389 | ₩85,750 | +0.36% | 40.3만 |
|---|
| 2026.03.23 | ₩86,111 | ₩86,754 | ₩85,790 | ₩86,138 | +0.03% | 49.8만 |
|---|
| 2026.03.20 | ₩86,299 | ₩86,299 | ₩84,867 | ₩85,094 | -1.40% | 43.6만 |
|---|
| 2026.03.19 | ₩85,978 | ₩86,754 | ₩85,804 | ₩86,513 | +0.62% | 30.9만 |
|---|
| 2026.03.18 | ₩87,356 | ₩87,356 | ₩86,567 | ₩86,580 | -0.89% | 33.2만 |
|---|
| 2026.03.17 | ₩87,718 | ₩87,771 | ₩87,437 | ₩87,530 | -0.21% | 25만 |
|---|
| 2026.03.16 | ₩87,062 | ₩87,477 | ₩87,008 | ₩87,276 | +0.25% | 35.5만 |
|---|
| 2026.03.13 | ₩87,089 | ₩87,383 | ₩86,352 | ₩86,433 | -0.75% | 30.9만 |
|---|
| 2026.03.12 | ₩87,209 | ₩87,490 | ₩86,808 | ₩86,821 | -0.45% | 53.6만 |
|---|
| 2026.03.11 | ₩88,079 | ₩88,213 | ₩87,597 | ₩87,865 | -0.24% | 50.6만 |
|---|
| 2026.03.10 | ₩88,280 | ₩88,842 | ₩87,986 | ₩88,119 | -0.18% | 83.1만 |
|---|
| 2026.03.09 | ₩87,008 | ₩88,320 | ₩86,593 | ₩88,160 | +1.32% | 90.9만 |
|---|
| 2026.03.06 | ₩87,584 | ₩87,945 | ₩87,263 | ₩87,637 | +0.06% | 45.8만 |
|---|
| 2026.03.05 | ₩88,548 | ₩88,762 | ₩87,798 | ₩88,280 | -0.30% | 54.5만 |
|---|
| 2026.03.04 | ₩88,896 | ₩89,190 | ₩88,574 | ₩89,043 | +0.17% | 43.3만 |
|---|
| 2026.03.03 | ₩88,146 | ₩88,829 | ₩87,517 | ₩88,574 | +0.49% | 77.7만 |
|---|
| 2026.03.02 | ₩89,190 | ₩89,886 | ₩89,163 | ₩89,712 | +0.59% | 91만 |
|---|
| 2026.02.27 | ₩90,208 | ₩90,261 | ₩89,926 | ₩90,167 | -0.04% | 53.6만 |
|---|
| 2026.02.26 | ₩90,636 | ₩90,636 | ₩89,900 | ₩90,315 | -0.35% | 26.3만 |
|---|
| 2026.02.25 | ₩90,328 | ₩90,542 | ₩90,261 | ₩90,502 | +0.19% | 69.2만 |
|---|
| 2026.02.24 | ₩89,552 | ₩90,141 | ₩89,552 | ₩90,074 | +0.58% | 27만 |
|---|
| 2026.02.23 | ₩90,007 | ₩90,154 | ₩89,525 | ₩89,686 | -0.36% | 24.1만 |
|---|
| 2026.02.20 | ₩89,592 | ₩90,127 | ₩89,512 | ₩90,114 | +0.58% | 26.5만 |
|---|
| 2026.02.19 | ₩89,471 | ₩89,645 | ₩89,351 | ₩89,632 | +0.18% | 25.7만 |
|---|
| 2026.02.18 | ₩89,712 | ₩89,980 | ₩89,552 | ₩89,739 | +0.03% | 24.3만 |
|---|
| 2026.02.17 | ₩89,391 | ₩89,645 | ₩88,936 | ₩89,525 | +0.15% | 49만 |
|---|
| 2026.02.13 | ₩89,471 | ₩89,726 | ₩89,056 | ₩89,485 | +0.01% | 23.7만 |
|---|
| 2026.02.12 | ₩90,127 | ₩90,194 | ₩89,244 | ₩89,284 | -0.94% | 72.4만 |
|---|
| 2026.02.11 | ₩89,953 | ₩90,167 | ₩89,592 | ₩89,860 | -0.10% | 22만 |
|---|
| 2026.02.10 | ₩89,953 | ₩90,047 | ₩89,779 | ₩89,793 | -0.18% | 32.1만 |
|---|
| 2026.02.09 | ₩89,337 | ₩89,846 | ₩89,244 | ₩89,739 | +0.45% | 27.5만 |
|---|
| 2026.02.06 | ₩88,521 | ₩89,351 | ₩88,521 | ₩89,324 | +0.91% | 54만 |
|---|
| 2026.02.05 | ₩88,347 | ₩88,521 | ₩88,012 | ₩88,146 | -0.23% | 43.5만 |
|---|
| 2026.02.04 | ₩89,110 | ₩89,110 | ₩88,387 | ₩88,708 | -0.45% | 41.3만 |
|---|
| 2026.02.03 | ₩89,190 | ₩89,190 | ₩88,374 | ₩88,882 | -0.35% | 33.7만 |
|---|
| 2026.02.02 | ₩88,655 | ₩89,150 | ₩88,655 | ₩89,016 | +0.41% | 61.2만 |
|---|
| 2026.01.30 | ₩89,110 | ₩89,137 | ₩88,508 | ₩88,829 | -0.32% | 28만 |
|---|
| 2026.01.29 | ₩89,538 | ₩89,538 | ₩88,561 | ₩89,257 | -0.31% | 39만 |
|---|
| 2026.01.28 | ₩89,311 | ₩89,378 | ₩89,016 | ₩89,217 | -0.10% | 32.6만 |
|---|
| 2026.01.27 | ₩89,150 | ₩89,364 | ₩89,150 | ₩89,351 | +0.23% | 25.3만 |
|---|
| 2026.01.26 | ₩88,815 | ₩89,003 | ₩88,802 | ₩88,896 | +0.09% | 48.7만 |
|---|
| 2026.01.23 | ₩88,454 | ₩88,615 | ₩88,307 | ₩88,601 | +0.17% | 37.1만 |
|---|
| 2026.01.22 | ₩88,615 | ₩88,628 | ₩88,307 | ₩88,481 | -0.15% | 36.5만 |
|---|
| 2026.01.21 | ₩87,745 | ₩88,374 | ₩87,571 | ₩88,186 | +0.50% | 25.5만 |
|---|
| 2026.01.20 | ₩87,731 | ₩87,932 | ₩87,370 | ₩87,423 | -0.35% | 83.1만 |
|---|
| 2026.01.16 | ₩88,561 | ₩88,628 | ₩88,320 | ₩88,508 | -0.06% | 52.1만 |
|---|
| 2026.01.15 | ₩88,641 | ₩88,775 | ₩88,494 | ₩88,561 | -0.09% | 35만 |
|---|
| 2026.01.14 | ₩88,494 | ₩88,494 | ₩88,146 | ₩88,467 | -0.03% | 19.4만 |
|---|
| 2026.01.13 | ₩88,708 | ₩88,708 | ₩88,280 | ₩88,481 | -0.26% | 31.2만 |
|---|
| 2026.01.12 | ₩88,146 | ₩88,641 | ₩88,146 | ₩88,628 | +0.55% | 69.1만 |
|---|
| 2026.01.09 | ₩87,972 | ₩88,454 | ₩87,972 | ₩88,360 | +0.44% | 40.7만 |
|---|
| 2026.01.08 | ₩87,945 | ₩87,999 | ₩87,771 | ₩87,959 | +0.02% | 35만 |
|---|
| 2026.01.07 | ₩88,213 | ₩88,253 | ₩87,972 | ₩88,012 | -0.23% | 31.7만 |
|---|
| 2026.01.06 | ₩88,026 | ₩88,200 | ₩87,892 | ₩88,119 | +0.11% | 36.5만 |
|---|
| 2026.01.05 | ₩87,691 | ₩87,945 | ₩87,517 | ₩87,892 | +0.23% | 66.6만 |
|---|
| 2026.01.02 | ₩87,330 | ₩87,504 | ₩87,089 | ₩87,397 | +0.08% | 61.2만 |
|---|
| 2025.12.31 | ₩87,463 | ₩87,463 | ₩86,995 | ₩87,022 | -0.51% | 39.2만 |
|---|
| 2025.12.30 | ₩87,490 | ₩87,571 | ₩87,370 | ₩87,437 | -0.06% | 31.6만 |
|---|
| 2025.12.29 | ₩87,330 | ₩87,517 | ₩87,289 | ₩87,477 | +0.17% | 56.6만 |
|---|
| 2025.12.26 | ₩87,557 | ₩87,651 | ₩87,463 | ₩87,597 | +0.05% | 38만 |
|---|
| 2025.12.24 | ₩87,356 | ₩87,571 | ₩87,330 | ₩87,557 | +0.23% | 37만 |
|---|
| 2025.12.23 | ₩87,008 | ₩87,343 | ₩86,982 | ₩87,303 | +0.34% | 37만 |
|---|
| 2025.12.22 | ₩87,932 | ₩87,972 | ₩87,798 | ₩87,959 | +0.03% | 86.1만 |
|---|
| 2025.12.19 | ₩87,423 | ₩87,758 | ₩87,423 | ₩87,691 | +0.31% | 39.9만 |
|---|
| 2025.12.18 | ₩87,316 | ₩87,571 | ₩87,142 | ₩87,303 | -0.02% | 41.3만 |
|---|
| 2025.12.17 | ₩87,437 | ₩87,437 | ₩86,808 | ₩86,821 | -0.70% | 45.7만 |
|---|
| 2025.12.16 | ₩87,276 | ₩87,437 | ₩87,049 | ₩87,316 | +0.05% | 41.8만 |
|---|
| 2025.12.15 | ₩87,745 | ₩87,771 | ₩87,356 | ₩87,477 | -0.31% | 46.8만 |
|---|
| 2025.12.12 | ₩87,798 | ₩87,932 | ₩87,196 | ₩87,437 | -0.41% | 39.4만 |
|---|
| 2025.12.11 | ₩87,704 | ₩88,026 | ₩87,624 | ₩88,012 | +0.35% | 33.5만 |
|---|
| 2025.12.10 | ₩87,303 | ₩87,945 | ₩87,223 | ₩87,838 | +0.61% | 44.3만 |
|---|
| 2025.12.09 | ₩87,410 | ₩87,477 | ₩87,263 | ₩87,303 | -0.12% | 39.7만 |
|---|
| 2025.12.08 | ₩87,611 | ₩87,611 | ₩87,223 | ₩87,303 | -0.35% | 45.1만 |
|---|
| 2025.12.05 | ₩87,758 | ₩87,812 | ₩87,490 | ₩87,571 | -0.21% | 37.7만 |
|---|
| 2025.12.04 | ₩87,691 | ₩87,691 | ₩87,330 | ₩87,517 | -0.20% | 43.3만 |
|---|
| 2025.12.03 | ₩87,236 | ₩87,544 | ₩87,182 | ₩87,517 | +0.32% | 98.8만 |
|---|
| 2025.12.02 | ₩87,356 | ₩87,356 | ₩87,049 | ₩87,236 | -0.14% | 48.2만 |
|---|
| 2025.12.01 | ₩87,115 | ₩87,303 | ₩87,008 | ₩87,102 | -0.02% | 32.4만 |
|---|
| 2025.11.28 | ₩87,330 | ₩87,611 | ₩87,276 | ₩87,611 | +0.32% | 20.2만 |
|---|
| 2025.11.26 | ₩86,874 | ₩87,356 | ₩86,874 | ₩87,249 | +0.43% | 29.7만 |
|---|
| 2025.11.25 | ₩86,352 | ₩86,834 | ₩86,058 | ₩86,794 | +0.51% | 28.1만 |
|---|
| 2025.11.24 | ₩85,897 | ₩86,286 | ₩85,723 | ₩86,219 | +0.37% | 29.8만 |
|---|
| 2025.11.21 | ₩85,348 | ₩85,897 | ₩85,000 | ₩85,630 | +0.33% | 37.6만 |
|---|
| 2025.11.20 | ₩86,473 | ₩86,486 | ₩84,960 | ₩85,000 | -1.70% | 27.9만 |
|---|
| 2025.11.19 | ₩85,670 | ₩86,004 | ₩85,442 | ₩85,697 | +0.03% | 27만 |
|---|
| 2025.11.18 | ₩85,750 | ₩85,911 | ₩85,335 | ₩85,656 | -0.11% | 93.7만 |
|---|
| 2025.11.17 | ₩86,473 | ₩86,620 | ₩85,817 | ₩86,058 | -0.48% | 26.8만 |
|---|
| 2025.11.14 | ₩86,339 | ₩86,848 | ₩86,138 | ₩86,620 | +0.33% | 27.2만 |
|---|
| 2025.11.13 | ₩87,423 | ₩87,423 | ₩86,580 | ₩86,687 | -0.84% | 38.8만 |
|---|
| 2025.11.12 | ₩87,611 | ₩87,611 | ₩87,423 | ₩87,557 | -0.06% | 23.7만 |
|---|
| 2025.11.11 | ₩87,209 | ₩87,477 | ₩87,156 | ₩87,423 | +0.25% | 19.2만 |
|---|
| 2025.11.10 | ₩87,049 | ₩87,236 | ₩86,741 | ₩87,209 | +0.18% | 45만 |
|---|
| 2025.11.07 | ₩86,245 | ₩86,473 | ₩85,790 | ₩86,473 | +0.26% | 24만 |
|---|
| 2025.11.06 | ₩86,700 | ₩86,861 | ₩86,259 | ₩86,406 | -0.34% | 48.2만 |
|---|
| 2025.11.05 | ₩86,526 | ₩86,888 | ₩86,473 | ₩86,727 | +0.23% | 21.5만 |
|---|
| 2025.11.04 | ₩86,607 | ₩86,874 | ₩86,473 | ₩86,526 | -0.09% | 24.4만 |
|---|
| 2025.11.03 | ₩87,236 | ₩87,236 | ₩86,888 | ₩87,156 | -0.09% | 40만 |
|---|
| 2025.10.31 | ₩87,397 | ₩87,397 | ₩86,848 | ₩87,129 | -0.31% | 22.3만 |
|---|
| 2025.10.30 | ₩87,249 | ₩87,397 | ₩87,022 | ₩87,062 | -0.21% | 23.9만 |
|---|
| 2025.10.29 | ₩88,012 | ₩88,052 | ₩87,276 | ₩87,530 | -0.55% | 35.2만 |
|---|
| 2025.10.28 | ₩87,825 | ₩87,892 | ₩87,584 | ₩87,718 | -0.12% | 30.9만 |
|---|
| 2025.10.27 | ₩87,704 | ₩87,812 | ₩87,463 | ₩87,812 | +0.12% | 44만 |
|---|
| 2025.10.24 | ₩87,169 | ₩87,196 | ₩87,035 | ₩87,129 | -0.05% | 47.7만 |
|---|
| 2025.10.23 | ₩86,607 | ₩86,821 | ₩86,460 | ₩86,741 | +0.15% | 15.1만 |
|---|
| 2025.10.22 | ₩86,754 | ₩86,754 | ₩86,111 | ₩86,460 | -0.34% | 15.6만 |
|---|
| 2025.10.21 | ₩86,848 | ₩86,848 | ₩86,593 | ₩86,634 | -0.25% | 15.3만 |
|---|
| 2025.10.20 | ₩86,540 | ₩86,848 | ₩86,326 | ₩86,821 | +0.32% | 31.3만 |
|---|
| 2025.10.17 | ₩85,723 | ₩86,272 | ₩85,723 | ₩86,205 | +0.56% | 38.1만 |
|---|
| 2025.10.16 | ₩86,379 | ₩86,446 | ₩85,804 | ₩86,058 | -0.37% | 22.7만 |
|---|
| 2025.10.15 | ₩86,352 | ₩86,460 | ₩85,670 | ₩86,138 | -0.25% | 18.9만 |
|---|
| 2025.10.14 | ₩85,362 | ₩86,045 | ₩85,041 | ₩85,777 | +0.49% | 20.1만 |
|---|
| 2025.10.13 | ₩85,630 | ₩85,844 | ₩85,442 | ₩85,790 | +0.19% | 23.6만 |
|---|
| 2025.10.10 | ₩86,339 | ₩86,393 | ₩84,880 | ₩84,907 | -1.66% | 31.8만 |
|---|