시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap Buffer10 Apr ETF 과거 주가
AllianzIM U.S. Large Cap Buffer10 Apr ETF · APRT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap Buffer10 Apr ETF · APRT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,547 | ₩63,547 | ₩63,547 | ₩63,547 | 0.00% | 100 |
| 2026.10.08 | ₩63,401 | ₩63,401 | ₩63,401 | ₩63,401 | 0.00% | 100 |
| 2026.10.07 | ₩63,420 | ₩63,480 | ₩63,386 | ₩63,480 | +0.10% | 1천 |
| 2026.10.06 | ₩63,554 | ₩63,554 | ₩63,500 | ₩63,500 | -0.08% | 1.4천 |
| 2026.10.05 | ₩63,407 | ₩63,407 | ₩63,361 | ₩63,361 | -0.07% | 300 |
| 2026.10.02 | ₩63,252 | ₩63,252 | ₩63,252 | ₩63,252 | 0.00% | 100 |
| 2026.10.01 | ₩62,964 | ₩63,083 | ₩62,964 | ₩63,083 | +0.19% | 200 |
| 2026.09.30 | ₩63,058 | ₩63,058 | ₩63,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,058 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩63,031 | ₩63,081 | ₩63,018 | ₩63,081 | +0.08% | 400 |
|---|
| 2026.09.28 | ₩63,071 | ₩63,071 | ₩63,067 | ₩63,067 | -0.01% | 400 |
|---|
| 2026.09.25 | ₩63,111 | ₩63,224 | ₩63,111 | ₩63,224 | +0.18% | 300 |
|---|
| 2026.09.24 | ₩63,058 | ₩63,105 | ₩63,058 | ₩63,079 | +0.03% | 1.2천 |
|---|
| 2026.09.23 | ₩63,073 | ₩63,073 | ₩63,073 | ₩63,073 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩63,185 | ₩63,205 | ₩63,185 | ₩63,205 | +0.03% | 700 |
|---|
| 2026.09.21 | ₩63,165 | ₩63,183 | ₩63,165 | ₩63,183 | +0.03% | 700 |
|---|
| 2026.09.18 | ₩62,777 | ₩62,897 | ₩62,777 | ₩62,897 | +0.19% | 1.4천 |
|---|
| 2026.09.17 | ₩62,830 | ₩62,870 | ₩62,790 | ₩62,790 | -0.06% | 3천 |
|---|
| 2026.09.16 | ₩62,736 | ₩62,736 | ₩62,560 | ₩62,560 | -0.28% | 300 |
|---|
| 2026.09.15 | ₩62,729 | ₩62,729 | ₩62,615 | ₩62,657 | -0.12% | 400 |
|---|
| 2026.09.14 | ₩62,749 | ₩62,783 | ₩62,749 | ₩62,756 | +0.01% | 6.6천 |
|---|
| 2026.09.11 | ₩62,763 | ₩62,831 | ₩62,763 | ₩62,831 | +0.11% | 2.4천 |
|---|
| 2026.09.10 | ₩62,615 | ₩62,615 | ₩62,588 | ₩62,590 | -0.04% | 600 |
|---|
| 2026.09.09 | ₩62,776 | ₩62,776 | ₩62,751 | ₩62,751 | -0.04% | 400 |
|---|
| 2026.09.08 | ₩62,870 | ₩62,870 | ₩62,845 | ₩62,845 | -0.04% | 700 |
|---|
| 2026.09.04 | ₩62,964 | ₩62,989 | ₩62,964 | ₩62,989 | +0.04% | 1.1천 |
|---|
| 2026.09.03 | ₩63,004 | ₩63,051 | ₩62,991 | ₩63,051 | +0.07% | 3.5천 |
|---|
| 2026.09.02 | ₩62,796 | ₩62,830 | ₩62,796 | ₩62,830 | +0.05% | 200 |
|---|
| 2026.09.01 | ₩62,669 | ₩62,680 | ₩62,629 | ₩62,662 | -0.01% | 5.8천 |
|---|
| 2026.08.31 | ₩62,722 | ₩62,832 | ₩62,709 | ₩62,832 | +0.18% | 1.7천 |
|---|
| 2026.08.28 | ₩62,803 | ₩62,830 | ₩62,790 | ₩62,830 | +0.04% | 500 |
|---|
| 2026.08.27 | ₩62,724 | ₩62,843 | ₩62,722 | ₩62,843 | +0.19% | 5.2천 |
|---|
| 2026.08.26 | ₩62,642 | ₩62,694 | ₩62,642 | ₩62,694 | +0.08% | 2천 |
|---|
| 2026.08.25 | ₩62,602 | ₩62,669 | ₩62,602 | ₩62,669 | +0.11% | 1.8천 |
|---|
| 2026.08.24 | ₩62,588 | ₩62,595 | ₩62,588 | ₩62,595 | +0.01% | 700 |
|---|
| 2026.08.21 | ₩62,615 | ₩62,625 | ₩62,615 | ₩62,625 | +0.01% | 700 |
|---|
| 2026.08.20 | ₩62,520 | ₩62,520 | ₩62,520 | ₩62,520 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩62,682 | ₩62,682 | ₩62,649 | ₩62,649 | -0.05% | 400 |
|---|
| 2026.08.18 | ₩62,567 | ₩62,567 | ₩62,567 | ₩62,567 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩62,635 | ₩62,635 | ₩62,635 | ₩62,635 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩62,722 | ₩62,722 | ₩62,710 | ₩62,710 | -0.02% | 300 |
|---|
| 2026.08.13 | ₩62,704 | ₩62,704 | ₩62,704 | ₩62,704 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩62,602 | ₩62,629 | ₩62,590 | ₩62,610 | +0.01% | 3.2천 |
|---|
| 2026.08.11 | ₩62,529 | ₩62,529 | ₩62,529 | ₩62,529 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩62,561 | ₩62,561 | ₩62,536 | ₩62,556 | -0.01% | 600 |
|---|
| 2026.08.07 | ₩62,575 | ₩62,602 | ₩62,551 | ₩62,584 | +0.02% | 1.1천 |
|---|
| 2026.08.06 | ₩62,521 | ₩62,521 | ₩62,442 | ₩62,468 | -0.09% | 1.2천 |
|---|
| 2026.08.05 | ₩62,521 | ₩62,541 | ₩62,494 | ₩62,494 | -0.04% | 6.1천 |
|---|
| 2026.08.04 | ₩62,360 | ₩62,494 | ₩62,360 | ₩62,494 | +0.22% | 300 |
|---|
| 2026.08.03 | ₩61,987 | ₩62,199 | ₩61,987 | ₩62,199 | +0.34% | 1.6천 |
|---|
| 2026.07.31 | ₩61,837 | ₩61,950 | ₩61,596 | ₩61,950 | +0.18% | 1.4천 |
|---|
| 2026.07.30 | ₩61,698 | ₩61,698 | ₩61,698 | ₩61,698 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩61,381 | ₩61,409 | ₩61,256 | ₩61,256 | -0.20% | 300 |
|---|
| 2026.07.28 | ₩61,488 | ₩61,643 | ₩61,488 | ₩61,643 | +0.25% | 700 |
|---|
| 2026.07.27 | ₩61,716 | ₩61,716 | ₩61,462 | ₩61,529 | -0.30% | 700 |
|---|
| 2026.07.24 | ₩61,421 | ₩61,502 | ₩61,421 | ₩61,463 | +0.07% | 3.5천 |
|---|
| 2026.07.23 | ₩61,435 | ₩61,462 | ₩61,401 | ₩61,401 | -0.05% | 1.4천 |
|---|
| 2026.07.22 | ₩61,663 | ₩61,743 | ₩61,663 | ₩61,737 | +0.12% | 2.8천 |
|---|
| 2026.07.21 | ₩61,737 | ₩61,737 | ₩61,737 | ₩61,737 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩61,690 | ₩61,690 | ₩61,529 | ₩61,529 | -0.26% | 300 |
|---|
| 2026.07.17 | ₩61,462 | ₩61,663 | ₩61,448 | ₩61,555 | +0.15% | 1.4만 |
|---|
| 2026.07.16 | ₩61,797 | ₩61,877 | ₩61,757 | ₩61,757 | -0.07% | 2.1만 |
|---|
| 2026.07.15 | ₩61,877 | ₩61,904 | ₩61,810 | ₩61,877 | 0.00% | 2.1만 |
|---|
| 2026.07.14 | ₩61,777 | ₩61,777 | ₩61,777 | ₩61,777 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩61,770 | ₩61,770 | ₩61,623 | ₩61,633 | -0.22% | 13.3만 |
|---|
| 2026.07.10 | ₩61,784 | ₩61,797 | ₩61,676 | ₩61,785 | +0.00% | 5.7만 |
|---|
| 2026.07.09 | ₩61,582 | ₩61,730 | ₩61,555 | ₩61,703 | +0.20% | 5.9만 |
|---|
| 2026.07.08 | ₩61,341 | ₩61,519 | ₩61,341 | ₩61,519 | +0.29% | 200 |
|---|
| 2026.07.07 | ₩61,623 | ₩61,676 | ₩61,535 | ₩61,601 | -0.03% | 2.8천 |
|---|
| 2026.07.06 | ₩61,596 | ₩61,750 | ₩61,488 | ₩61,690 | +0.15% | 5.5만 |
|---|
| 2026.07.02 | ₩61,623 | ₩61,623 | ₩61,381 | ₩61,495 | -0.21% | 16.8만 |
|---|
| 2026.07.01 | ₩61,502 | ₩61,555 | ₩61,502 | ₩61,502 | 0.00% | 1.5천 |
|---|
| 2026.06.30 | ₩61,475 | ₩61,534 | ₩61,475 | ₩61,534 | +0.10% | 800 |
|---|
| 2026.06.29 | ₩61,141 | ₩61,354 | ₩61,141 | ₩61,295 | +0.25% | 7.3천 |
|---|
| 2026.06.26 | ₩60,992 | ₩61,166 | ₩60,992 | ₩61,098 | +0.17% | 1.5만 |
|---|
| 2026.06.25 | ₩60,925 | ₩61,160 | ₩60,925 | ₩61,082 | +0.26% | 700 |
|---|
| 2026.06.24 | ₩61,032 | ₩61,099 | ₩60,996 | ₩60,996 | -0.06% | 1.5천 |
|---|
| 2026.06.23 | ₩60,885 | ₩61,073 | ₩60,885 | ₩61,020 | +0.22% | 4.8천 |
|---|
| 2026.06.22 | ₩61,381 | ₩61,381 | ₩61,301 | ₩61,335 | -0.07% | 400 |
|---|
| 2026.06.18 | ₩61,368 | ₩61,408 | ₩61,314 | ₩61,401 | +0.05% | 8천 |
|---|
| 2026.06.17 | ₩61,462 | ₩61,462 | ₩61,102 | ₩61,102 | -0.58% | 600 |
|---|
| 2026.06.16 | ₩61,488 | ₩61,495 | ₩61,443 | ₩61,443 | -0.07% | 1천 |
|---|
| 2026.06.15 | ₩61,462 | ₩61,529 | ₩61,462 | ₩61,478 | +0.03% | 2.8천 |
|---|
| 2026.06.12 | ₩60,985 | ₩61,113 | ₩60,985 | ₩61,097 | +0.18% | 800 |
|---|
| 2026.06.11 | ₩60,670 | ₩60,957 | ₩60,670 | ₩60,957 | +0.47% | 200 |
|---|
| 2026.06.10 | ₩60,752 | ₩60,752 | ₩60,523 | ₩60,529 | -0.37% | 1.1천 |
|---|
| 2026.06.09 | ₩61,099 | ₩61,099 | ₩60,777 | ₩60,913 | -0.31% | 1.6천 |
|---|
| 2026.06.08 | ₩61,113 | ₩61,113 | ₩60,979 | ₩60,979 | -0.22% | 2.3천 |
|---|
| 2026.06.05 | ₩61,260 | ₩61,260 | ₩60,960 | ₩60,960 | -0.49% | 4.3천 |
|---|
| 2026.06.04 | ₩61,408 | ₩61,484 | ₩61,408 | ₩61,484 | +0.12% | 800 |
|---|
| 2026.06.03 | ₩61,408 | ₩61,408 | ₩61,354 | ₩61,372 | -0.06% | 700 |
|---|
| 2026.06.02 | ₩61,475 | ₩61,502 | ₩61,462 | ₩61,495 | +0.03% | 3.5천 |
|---|
| 2026.06.01 | ₩61,395 | ₩61,488 | ₩61,395 | ₩61,475 | +0.13% | 1.7천 |
|---|
| 2026.05.29 | ₩61,448 | ₩61,462 | ₩61,448 | ₩61,462 | +0.02% | 1.2천 |
|---|
| 2026.05.28 | ₩61,368 | ₩61,368 | ₩61,342 | ₩61,368 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩61,220 | ₩61,234 | ₩61,180 | ₩61,234 | +0.02% | 1.2천 |
|---|
| 2026.05.26 | ₩61,207 | ₩61,207 | ₩61,207 | ₩61,207 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩61,113 | ₩61,153 | ₩61,046 | ₩61,067 | -0.07% | 900 |
|---|
| 2026.05.21 | ₩60,846 | ₩60,987 | ₩60,846 | ₩60,987 | +0.23% | 1천 |
|---|
| 2026.05.20 | ₩60,804 | ₩60,938 | ₩60,804 | ₩60,938 | +0.22% | 1.1천 |
|---|
| 2026.05.19 | ₩60,818 | ₩60,818 | ₩60,655 | ₩60,655 | -0.27% | 1.8천 |
|---|
| 2026.05.18 | ₩60,810 | ₩60,810 | ₩60,810 | ₩60,810 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩60,764 | ₩60,764 | ₩60,752 | ₩60,752 | -0.02% | 500 |
|---|
| 2026.05.14 | ₩60,980 | ₩60,980 | ₩60,980 | ₩60,980 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩60,751 | ₩60,804 | ₩60,751 | ₩60,799 | +0.08% | 1.3천 |
|---|
| 2026.05.12 | ₩60,670 | ₩60,733 | ₩60,670 | ₩60,733 | +0.10% | 1천 |
|---|
| 2026.05.11 | ₩60,743 | ₩60,743 | ₩60,743 | ₩60,743 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩60,737 | ₩60,791 | ₩60,737 | ₩60,757 | +0.03% | 2.3천 |
|---|
| 2026.05.07 | ₩60,630 | ₩60,630 | ₩60,603 | ₩60,630 | 0.00% | 1.5천 |
|---|
| 2026.05.06 | ₩60,536 | ₩60,643 | ₩60,536 | ₩60,643 | +0.18% | 600 |
|---|
| 2026.05.05 | ₩60,348 | ₩60,348 | ₩60,309 | ₩60,309 | -0.06% | 400 |
|---|
| 2026.05.04 | ₩60,268 | ₩60,268 | ₩60,095 | ₩60,127 | -0.23% | 1천 |
|---|
| 2026.05.01 | ₩60,348 | ₩60,388 | ₩60,281 | ₩60,288 | -0.10% | 3.8천 |
|---|
| 2026.04.30 | ₩59,946 | ₩60,209 | ₩59,946 | ₩60,209 | +0.44% | 2.6천 |
|---|
| 2026.04.29 | ₩59,906 | ₩59,906 | ₩59,868 | ₩59,868 | -0.06% | 400 |
|---|
| 2026.04.28 | ₩59,906 | ₩59,920 | ₩59,906 | ₩59,920 | +0.02% | 400 |
|---|
| 2026.04.27 | ₩59,973 | ₩60,080 | ₩59,932 | ₩60,032 | +0.10% | 4.8천 |
|---|
| 2026.04.24 | ₩59,946 | ₩60,040 | ₩59,946 | ₩59,959 | +0.02% | 6.3천 |
|---|
| 2026.04.23 | ₩59,892 | ₩59,906 | ₩59,745 | ₩59,796 | -0.16% | 5.5천 |
|---|
| 2026.04.22 | ₩59,906 | ₩59,914 | ₩59,812 | ₩59,914 | +0.01% | 5.3천 |
|---|
| 2026.04.21 | ₩59,665 | ₩59,771 | ₩59,605 | ₩59,605 | -0.10% | 2.7천 |
|---|
| 2026.04.20 | ₩59,771 | ₩59,800 | ₩59,758 | ₩59,800 | +0.05% | 1.3천 |
|---|
| 2026.04.17 | ₩59,731 | ₩59,932 | ₩59,731 | ₩59,879 | +0.25% | 2.6천 |
|---|
| 2026.04.16 | ₩59,530 | ₩59,557 | ₩59,463 | ₩59,557 | +0.05% | 2.1천 |
|---|
| 2026.04.15 | ₩59,409 | ₩59,483 | ₩59,342 | ₩59,483 | +0.12% | 2.9천 |
|---|
| 2026.04.14 | ₩59,208 | ₩59,302 | ₩59,208 | ₩59,287 | +0.13% | 2천 |
|---|
| 2026.04.13 | ₩58,511 | ₩58,959 | ₩58,511 | ₩58,959 | +0.77% | 2천 |
|---|
| 2026.04.10 | ₩58,698 | ₩58,765 | ₩58,578 | ₩58,600 | -0.17% | 1.8천 |
|---|
| 2026.04.09 | ₩58,505 | ₩58,658 | ₩58,505 | ₩58,658 | +0.26% | 2.2천 |
|---|
| 2026.04.08 | ₩58,403 | ₩58,403 | ₩58,296 | ₩58,323 | -0.14% | 3.3만 |
|---|
| 2026.04.07 | ₩57,223 | ₩57,472 | ₩57,169 | ₩57,472 | +0.44% | 2.3천 |
|---|
| 2026.04.06 | ₩57,437 | ₩57,464 | ₩57,330 | ₩57,443 | +0.01% | 5.9천 |
|---|
| 2026.04.02 | ₩56,767 | ₩57,290 | ₩56,767 | ₩57,290 | +0.92% | 1.3만 |
|---|
| 2026.04.01 | ₩57,122 | ₩57,518 | ₩57,122 | ₩57,258 | +0.24% | 6.5만 |
|---|
| 2026.03.31 | ₩56,311 | ₩57,008 | ₩56,284 | ₩57,008 | +1.24% | 3.1만 |
|---|
| 2026.03.30 | ₩56,197 | ₩56,197 | ₩55,492 | ₩55,707 | -0.87% | 9.2천 |
|---|
| 2026.03.27 | ₩55,801 | ₩55,848 | ₩55,731 | ₩55,731 | -0.12% | 1.1천 |
|---|
| 2026.03.26 | ₩56,552 | ₩56,578 | ₩56,244 | ₩56,244 | -0.55% | 8.1천 |
|---|
| 2026.03.25 | ₩56,552 | ₩56,646 | ₩56,552 | ₩56,607 | +0.10% | 7천 |
|---|
| 2026.03.24 | ₩56,311 | ₩56,552 | ₩56,311 | ₩56,435 | +0.22% | 5.4천 |
|---|
| 2026.03.23 | ₩56,659 | ₩56,659 | ₩56,462 | ₩56,462 | -0.35% | 500 |
|---|
| 2026.03.20 | ₩56,257 | ₩56,257 | ₩56,063 | ₩56,107 | -0.27% | 1.1만 |
|---|
| 2026.03.19 | ₩56,311 | ₩56,386 | ₩56,284 | ₩56,386 | +0.13% | 600 |
|---|
| 2026.03.18 | ₩56,499 | ₩56,499 | ₩56,383 | ₩56,383 | -0.20% | 700 |
|---|
| 2026.03.17 | ₩56,592 | ₩56,592 | ₩56,552 | ₩56,580 | -0.02% | 800 |
|---|
| 2026.03.16 | ₩56,448 | ₩56,448 | ₩56,448 | ₩56,448 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩56,135 | ₩56,135 | ₩56,135 | ₩56,135 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩56,297 | ₩56,297 | ₩56,193 | ₩56,193 | -0.19% | 2.5천 |
|---|
| 2026.03.11 | ₩56,338 | ₩56,460 | ₩56,338 | ₩56,460 | +0.22% | 1.3천 |
|---|
| 2026.03.10 | ₩56,445 | ₩56,450 | ₩56,386 | ₩56,386 | -0.10% | 700 |
|---|
| 2026.03.09 | ₩56,190 | ₩56,384 | ₩56,190 | ₩56,384 | +0.35% | 5.6천 |
|---|
| 2026.03.06 | ₩56,217 | ₩56,217 | ₩56,120 | ₩56,120 | -0.17% | 2.8천 |
|---|
| 2026.03.05 | ₩56,445 | ₩56,445 | ₩56,284 | ₩56,395 | -0.09% | 3.6천 |
|---|
| 2026.03.04 | ₩56,512 | ₩56,519 | ₩56,512 | ₩56,519 | +0.01% | 100 |
|---|
| 2026.03.03 | ₩56,277 | ₩56,351 | ₩56,257 | ₩56,331 | +0.10% | 3.5천 |
|---|
| 2026.03.02 | ₩56,418 | ₩56,434 | ₩56,418 | ₩56,434 | +0.03% | 400 |
|---|
| 2026.02.27 | ₩56,351 | ₩56,458 | ₩56,338 | ₩56,458 | +0.19% | 8.4천 |
|---|
| 2026.02.26 | ₩56,431 | ₩56,486 | ₩56,405 | ₩56,486 | +0.10% | 3.4천 |
|---|
| 2026.02.25 | ₩56,513 | ₩56,513 | ₩56,513 | ₩56,513 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩56,378 | ₩56,399 | ₩56,364 | ₩56,399 | +0.04% | 2.1천 |
|---|
| 2026.02.23 | ₩56,264 | ₩56,264 | ₩56,264 | ₩56,264 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩56,324 | ₩56,386 | ₩56,324 | ₩56,386 | +0.11% | 2.1천 |
|---|
| 2026.02.19 | ₩56,230 | ₩56,257 | ₩56,230 | ₩56,257 | +0.05% | 1.6천 |
|---|
| 2026.02.18 | ₩56,311 | ₩56,391 | ₩56,305 | ₩56,305 | -0.01% | 500 |
|---|
| 2026.02.17 | ₩56,123 | ₩56,252 | ₩56,123 | ₩56,252 | +0.23% | 500 |
|---|
| 2026.02.13 | ₩56,152 | ₩56,152 | ₩56,152 | ₩56,152 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩56,378 | ₩56,378 | ₩56,130 | ₩56,130 | -0.44% | 200 |
|---|
| 2026.02.11 | ₩56,351 | ₩56,351 | ₩56,324 | ₩56,338 | -0.02% | 1.6천 |
|---|
| 2026.02.10 | ₩56,324 | ₩56,324 | ₩56,324 | ₩56,324 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩56,324 | ₩56,324 | ₩56,324 | ₩56,324 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩56,163 | ₩56,272 | ₩56,163 | ₩56,272 | +0.19% | 900 |
|---|
| 2026.02.05 | ₩55,962 | ₩55,962 | ₩55,908 | ₩55,953 | -0.02% | 2.6천 |
|---|
| 2026.02.04 | ₩56,136 | ₩56,146 | ₩56,016 | ₩56,146 | +0.02% | 4.3천 |
|---|
| 2026.02.03 | ₩56,096 | ₩56,179 | ₩56,096 | ₩56,179 | +0.15% | 400 |
|---|
| 2026.02.02 | ₩56,285 | ₩56,285 | ₩56,285 | ₩56,285 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩56,190 | ₩56,203 | ₩56,177 | ₩56,177 | -0.02% | 1.3천 |
|---|
| 2026.01.29 | ₩56,150 | ₩56,209 | ₩56,083 | ₩56,209 | +0.11% | 2.5천 |
|---|
| 2026.01.28 | ₩56,217 | ₩56,244 | ₩56,217 | ₩56,230 | +0.02% | 1.3천 |
|---|
| 2026.01.27 | ₩56,230 | ₩56,230 | ₩56,230 | ₩56,230 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩56,193 | ₩56,193 | ₩56,193 | ₩56,193 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩56,150 | ₩56,177 | ₩56,143 | ₩56,150 | 0.00% | 1.1천 |
|---|
| 2026.01.22 | ₩56,136 | ₩56,136 | ₩56,130 | ₩56,130 | -0.01% | 400 |
|---|
| 2026.01.21 | ₩56,002 | ₩56,042 | ₩56,002 | ₩56,036 | +0.06% | 1.1천 |
|---|
| 2026.01.20 | ₩55,855 | ₩55,989 | ₩55,818 | ₩55,818 | -0.06% | 2.9천 |
|---|
| 2026.01.16 | ₩56,110 | ₩56,110 | ₩56,110 | ₩56,110 | 0.00% | 800 |
|---|
| 2026.01.15 | ₩56,096 | ₩56,096 | ₩56,076 | ₩56,076 | -0.04% | 1.7천 |
|---|
| 2026.01.14 | ₩55,975 | ₩56,016 | ₩55,975 | ₩56,016 | +0.07% | 2천 |
|---|
| 2026.01.13 | ₩56,096 | ₩56,110 | ₩56,042 | ₩56,056 | -0.07% | 1.4천 |
|---|
| 2026.01.12 | ₩56,042 | ₩56,103 | ₩56,042 | ₩56,103 | +0.11% | 600 |
|---|
| 2026.01.09 | ₩56,056 | ₩56,085 | ₩56,056 | ₩56,069 | +0.02% | 600 |
|---|
| 2026.01.08 | ₩55,962 | ₩55,989 | ₩55,962 | ₩55,989 | +0.05% | 200 |
|---|
| 2026.01.07 | ₩55,979 | ₩56,002 | ₩55,970 | ₩55,970 | -0.02% | 1.6천 |
|---|
| 2026.01.06 | ₩56,056 | ₩56,056 | ₩56,017 | ₩56,017 | -0.07% | 400 |
|---|
| 2026.01.05 | ₩55,959 | ₩55,959 | ₩55,949 | ₩55,949 | -0.02% | 500 |
|---|
| 2026.01.02 | ₩55,849 | ₩55,849 | ₩55,849 | ₩55,849 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩55,881 | ₩55,881 | ₩55,848 | ₩55,848 | -0.06% | 2.2천 |
|---|
| 2025.12.30 | ₩55,902 | ₩55,902 | ₩55,895 | ₩55,895 | -0.01% | 700 |
|---|
| 2025.12.29 | ₩55,881 | ₩55,881 | ₩55,881 | ₩55,881 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩55,855 | ₩55,855 | ₩55,848 | ₩55,848 | -0.01% | 400 |
|---|
| 2025.12.24 | ₩55,829 | ₩55,829 | ₩55,829 | ₩55,829 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩55,747 | ₩55,781 | ₩55,747 | ₩55,781 | +0.06% | 2.8천 |
|---|
| 2025.12.22 | ₩55,828 | ₩55,828 | ₩55,769 | ₩55,769 | -0.11% | 1.3천 |
|---|
| 2025.12.19 | ₩55,667 | ₩55,667 | ₩55,633 | ₩55,647 | -0.04% | 2.5천 |
|---|
| 2025.12.18 | ₩55,452 | ₩55,487 | ₩55,452 | ₩55,487 | +0.06% | 300 |
|---|
| 2025.12.17 | ₩55,452 | ₩55,452 | ₩55,340 | ₩55,340 | -0.20% | 200 |
|---|
| 2025.12.16 | ₩55,499 | ₩55,499 | ₩55,499 | ₩55,499 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩55,533 | ₩55,533 | ₩55,492 | ₩55,492 | -0.07% | 200 |
|---|
| 2025.12.12 | ₩55,519 | ₩55,560 | ₩55,427 | ₩55,491 | -0.05% | 1.7천 |
|---|
| 2025.12.11 | ₩55,533 | ₩55,553 | ₩55,513 | ₩55,553 | +0.04% | 900 |
|---|
| 2025.12.10 | ₩55,399 | ₩55,519 | ₩55,346 | ₩55,519 | +0.22% | 1.8천 |
|---|
| 2025.12.09 | ₩55,372 | ₩55,404 | ₩55,372 | ₩55,404 | +0.06% | 500 |
|---|
| 2025.12.08 | ₩55,466 | ₩55,466 | ₩55,424 | ₩55,424 | -0.07% | 300 |
|---|
| 2025.12.05 | ₩55,425 | ₩55,470 | ₩55,425 | ₩55,470 | +0.08% | 800 |
|---|
| 2025.12.04 | ₩55,360 | ₩55,372 | ₩55,338 | ₩55,358 | -0.00% | 1.3천 |
|---|
| 2025.12.03 | ₩55,365 | ₩55,365 | ₩55,365 | ₩55,365 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩55,318 | ₩55,332 | ₩55,305 | ₩55,305 | -0.02% | 600 |
|---|
| 2025.12.01 | ₩55,285 | ₩55,285 | ₩55,264 | ₩55,264 | -0.04% | 1.4천 |
|---|
| 2025.11.28 | ₩55,301 | ₩55,301 | ₩55,301 | ₩55,301 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩55,211 | ₩55,219 | ₩55,171 | ₩55,171 | -0.07% | 4.1천 |
|---|
| 2025.11.25 | ₩54,928 | ₩55,112 | ₩54,928 | ₩55,112 | +0.33% | 2.2천 |
|---|
| 2025.11.24 | ₩54,661 | ₩54,912 | ₩54,661 | ₩54,912 | +0.46% | 500 |
|---|
| 2025.11.21 | ₩54,393 | ₩54,547 | ₩54,393 | ₩54,547 | +0.28% | 600 |
|---|
| 2025.11.20 | ₩54,916 | ₩54,916 | ₩54,300 | ₩54,332 | -1.06% | 4.8천 |
|---|
| 2025.11.19 | ₩54,607 | ₩54,688 | ₩54,560 | ₩54,634 | +0.05% | 7천 |
|---|
| 2025.11.18 | ₩54,486 | ₩54,694 | ₩54,466 | ₩54,613 | +0.23% | 1.8천 |
|---|
| 2025.11.17 | ₩54,795 | ₩54,795 | ₩54,668 | ₩54,702 | -0.17% | 1천 |
|---|
| 2025.11.14 | ₩54,621 | ₩54,896 | ₩54,621 | ₩54,896 | +0.50% | 1.2천 |
|---|
| 2025.11.13 | ₩54,956 | ₩54,996 | ₩54,795 | ₩54,823 | -0.24% | 2.8천 |
|---|
| 2025.11.12 | ₩55,061 | ₩55,061 | ₩55,003 | ₩55,050 | -0.02% | 3.9천 |
|---|
| 2025.11.11 | ₩55,023 | ₩55,053 | ₩54,956 | ₩55,053 | +0.05% | 9천 |
|---|
| 2025.11.10 | ₩55,063 | ₩55,063 | ₩54,973 | ₩55,031 | -0.06% | 900 |
|---|
| 2025.11.07 | ₩54,647 | ₩54,769 | ₩54,527 | ₩54,769 | +0.22% | 4천 |
|---|
| 2025.11.06 | ₩54,902 | ₩54,902 | ₩54,743 | ₩54,743 | -0.29% | 700 |
|---|
| 2025.11.05 | ₩54,822 | ₩54,929 | ₩54,822 | ₩54,906 | +0.15% | 3.2천 |
|---|
| 2025.11.04 | ₩54,808 | ₩54,849 | ₩54,780 | ₩54,780 | -0.05% | 900 |
|---|
| 2025.11.03 | ₩55,010 | ₩55,010 | ₩54,849 | ₩54,949 | -0.11% | 1.3만 |
|---|
| 2025.10.31 | ₩54,983 | ₩55,023 | ₩54,902 | ₩54,918 | -0.12% | 1.6천 |
|---|
| 2025.10.30 | ₩54,983 | ₩54,983 | ₩54,892 | ₩54,892 | -0.17% | 1.4천 |
|---|
| 2025.10.29 | ₩55,023 | ₩55,023 | ₩54,969 | ₩54,989 | -0.06% | 500 |
|---|
| 2025.10.28 | ₩54,996 | ₩55,077 | ₩54,984 | ₩54,984 | -0.02% | 1.2천 |
|---|
| 2025.10.27 | ₩55,010 | ₩55,043 | ₩55,003 | ₩55,042 | +0.06% | 2.5천 |
|---|
| 2025.10.24 | ₩54,951 | ₩54,951 | ₩54,933 | ₩54,933 | -0.03% | 1.3천 |
|---|
| 2025.10.23 | ₩54,748 | ₩54,916 | ₩54,748 | ₩54,916 | +0.31% | 7.3천 |
|---|
| 2025.10.22 | ₩54,661 | ₩54,698 | ₩54,633 | ₩54,698 | +0.07% | 400 |
|---|
| 2025.10.21 | ₩54,787 | ₩54,787 | ₩54,787 | ₩54,787 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩54,634 | ₩54,768 | ₩54,634 | ₩54,755 | +0.22% | 2.2천 |
|---|
| 2025.10.17 | ₩54,352 | ₩54,520 | ₩54,352 | ₩54,520 | +0.31% | 1.2천 |
|---|
| 2025.10.16 | ₩54,580 | ₩54,580 | ₩54,245 | ₩54,324 | -0.47% | 2.3천 |
|---|
| 2025.10.15 | ₩54,688 | ₩54,688 | ₩54,393 | ₩54,464 | -0.41% | 1.5천 |
|---|
| 2025.10.14 | ₩54,258 | ₩54,426 | ₩54,258 | ₩54,426 | +0.31% | 3.5천 |
|---|
| 2025.10.13 | ₩54,433 | ₩54,515 | ₩54,433 | ₩54,515 | +0.15% | 700 |
|---|
| 2025.10.10 | ₩54,728 | ₩54,728 | ₩54,163 | ₩54,163 | -1.03% | 1.5천 |
|---|