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 | ₩63,535 | ₩63,535 | ₩63,535 | ₩63,535 | 0.00% | 100 |
| 2026.10.08 | ₩63,388 | ₩63,388 | ₩63,388 | ₩63,388 | 0.00% | 100 |
| 2026.10.07 | ₩63,407 | ₩63,468 | ₩63,374 | ₩63,468 | +0.10% | 1천 |
| 2026.10.06 | ₩63,541 | ₩63,541 | ₩63,488 | ₩63,488 | -0.08% | 1.4천 |
| 2026.10.05 | ₩63,394 | ₩63,394 | ₩63,348 | ₩63,348 | -0.07% | 300 |
| 2026.10.02 | ₩63,240 | ₩63,240 | ₩63,240 | ₩63,240 | 0.00% | 100 |
| 2026.10.01 | ₩62,951 | ₩63,071 | ₩62,951 | ₩63,071 | +0.19% | 200 |
| 2026.09.30 | ₩63,045 | ₩63,045 | ₩63,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,045 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩63,018 | ₩63,068 | ₩63,005 | ₩63,068 | +0.08% | 400 |
|---|
| 2026.09.28 | ₩63,059 | ₩63,059 | ₩63,054 | ₩63,054 | -0.01% | 400 |
|---|
| 2026.09.25 | ₩63,099 | ₩63,211 | ₩63,099 | ₩63,211 | +0.18% | 300 |
|---|
| 2026.09.24 | ₩63,045 | ₩63,092 | ₩63,045 | ₩63,067 | +0.03% | 1.2천 |
|---|
| 2026.09.23 | ₩63,060 | ₩63,060 | ₩63,060 | ₩63,060 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩63,173 | ₩63,193 | ₩63,173 | ₩63,193 | +0.03% | 700 |
|---|
| 2026.09.21 | ₩63,152 | ₩63,170 | ₩63,152 | ₩63,170 | +0.03% | 700 |
|---|
| 2026.09.18 | ₩62,765 | ₩62,884 | ₩62,765 | ₩62,884 | +0.19% | 1.4천 |
|---|
| 2026.09.17 | ₩62,817 | ₩62,857 | ₩62,777 | ₩62,777 | -0.06% | 3천 |
|---|
| 2026.09.16 | ₩62,723 | ₩62,723 | ₩62,548 | ₩62,548 | -0.28% | 300 |
|---|
| 2026.09.15 | ₩62,717 | ₩62,717 | ₩62,603 | ₩62,644 | -0.12% | 400 |
|---|
| 2026.09.14 | ₩62,737 | ₩62,770 | ₩62,737 | ₩62,743 | +0.01% | 6.6천 |
|---|
| 2026.09.11 | ₩62,750 | ₩62,818 | ₩62,750 | ₩62,818 | +0.11% | 2.4천 |
|---|
| 2026.09.10 | ₩62,603 | ₩62,603 | ₩62,576 | ₩62,577 | -0.04% | 600 |
|---|
| 2026.09.09 | ₩62,763 | ₩62,763 | ₩62,738 | ₩62,738 | -0.04% | 400 |
|---|
| 2026.09.08 | ₩62,857 | ₩62,857 | ₩62,832 | ₩62,832 | -0.04% | 700 |
|---|
| 2026.09.04 | ₩62,951 | ₩62,977 | ₩62,951 | ₩62,977 | +0.04% | 1.1천 |
|---|
| 2026.09.03 | ₩62,991 | ₩63,038 | ₩62,978 | ₩63,038 | +0.07% | 3.5천 |
|---|
| 2026.09.02 | ₩62,784 | ₩62,817 | ₩62,784 | ₩62,817 | +0.05% | 200 |
|---|
| 2026.09.01 | ₩62,656 | ₩62,667 | ₩62,616 | ₩62,649 | -0.01% | 5.8천 |
|---|
| 2026.08.31 | ₩62,710 | ₩62,820 | ₩62,696 | ₩62,820 | +0.18% | 1.7천 |
|---|
| 2026.08.28 | ₩62,790 | ₩62,817 | ₩62,777 | ₩62,817 | +0.04% | 500 |
|---|
| 2026.08.27 | ₩62,711 | ₩62,831 | ₩62,710 | ₩62,831 | +0.19% | 5.2천 |
|---|
| 2026.08.26 | ₩62,629 | ₩62,682 | ₩62,629 | ₩62,682 | +0.08% | 2천 |
|---|
| 2026.08.25 | ₩62,589 | ₩62,656 | ₩62,589 | ₩62,656 | +0.11% | 1.8천 |
|---|
| 2026.08.24 | ₩62,576 | ₩62,582 | ₩62,576 | ₩62,582 | +0.01% | 700 |
|---|
| 2026.08.21 | ₩62,603 | ₩62,612 | ₩62,603 | ₩62,612 | +0.01% | 700 |
|---|
| 2026.08.20 | ₩62,507 | ₩62,507 | ₩62,507 | ₩62,507 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩62,670 | ₩62,670 | ₩62,636 | ₩62,636 | -0.05% | 400 |
|---|
| 2026.08.18 | ₩62,554 | ₩62,554 | ₩62,554 | ₩62,554 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩62,623 | ₩62,623 | ₩62,623 | ₩62,623 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩62,710 | ₩62,710 | ₩62,698 | ₩62,698 | -0.02% | 300 |
|---|
| 2026.08.13 | ₩62,691 | ₩62,691 | ₩62,691 | ₩62,691 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩62,589 | ₩62,616 | ₩62,577 | ₩62,597 | +0.01% | 3.2천 |
|---|
| 2026.08.11 | ₩62,517 | ₩62,517 | ₩62,517 | ₩62,517 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩62,549 | ₩62,549 | ₩62,523 | ₩62,544 | -0.01% | 600 |
|---|
| 2026.08.07 | ₩62,562 | ₩62,589 | ₩62,538 | ₩62,572 | +0.02% | 1.1천 |
|---|
| 2026.08.06 | ₩62,509 | ₩62,509 | ₩62,430 | ₩62,455 | -0.09% | 1.2천 |
|---|
| 2026.08.05 | ₩62,509 | ₩62,529 | ₩62,482 | ₩62,482 | -0.04% | 6.1천 |
|---|
| 2026.08.04 | ₩62,348 | ₩62,482 | ₩62,348 | ₩62,482 | +0.22% | 300 |
|---|
| 2026.08.03 | ₩61,975 | ₩62,187 | ₩61,975 | ₩62,187 | +0.34% | 1.6천 |
|---|
| 2026.07.31 | ₩61,825 | ₩61,937 | ₩61,583 | ₩61,937 | +0.18% | 1.4천 |
|---|
| 2026.07.30 | ₩61,685 | ₩61,685 | ₩61,685 | ₩61,685 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩61,369 | ₩61,397 | ₩61,244 | ₩61,244 | -0.20% | 300 |
|---|
| 2026.07.28 | ₩61,476 | ₩61,630 | ₩61,476 | ₩61,630 | +0.25% | 700 |
|---|
| 2026.07.27 | ₩61,704 | ₩61,704 | ₩61,449 | ₩61,516 | -0.30% | 700 |
|---|
| 2026.07.24 | ₩61,409 | ₩61,489 | ₩61,409 | ₩61,451 | +0.07% | 3.5천 |
|---|
| 2026.07.23 | ₩61,422 | ₩61,449 | ₩61,389 | ₩61,389 | -0.05% | 1.4천 |
|---|
| 2026.07.22 | ₩61,650 | ₩61,731 | ₩61,650 | ₩61,724 | +0.12% | 2.8천 |
|---|
| 2026.07.21 | ₩61,724 | ₩61,724 | ₩61,724 | ₩61,724 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩61,677 | ₩61,677 | ₩61,516 | ₩61,516 | -0.26% | 300 |
|---|
| 2026.07.17 | ₩61,449 | ₩61,650 | ₩61,436 | ₩61,543 | +0.15% | 1.4만 |
|---|
| 2026.07.16 | ₩61,784 | ₩61,865 | ₩61,744 | ₩61,744 | -0.07% | 2.1만 |
|---|
| 2026.07.15 | ₩61,865 | ₩61,892 | ₩61,798 | ₩61,865 | 0.00% | 2.1만 |
|---|
| 2026.07.14 | ₩61,764 | ₩61,764 | ₩61,764 | ₩61,764 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩61,758 | ₩61,758 | ₩61,610 | ₩61,621 | -0.22% | 13.3만 |
|---|
| 2026.07.10 | ₩61,771 | ₩61,784 | ₩61,664 | ₩61,772 | +0.00% | 5.7만 |
|---|
| 2026.07.09 | ₩61,570 | ₩61,717 | ₩61,543 | ₩61,691 | +0.20% | 5.9만 |
|---|
| 2026.07.08 | ₩61,329 | ₩61,507 | ₩61,329 | ₩61,507 | +0.29% | 200 |
|---|
| 2026.07.07 | ₩61,610 | ₩61,664 | ₩61,523 | ₩61,589 | -0.03% | 2.8천 |
|---|
| 2026.07.06 | ₩61,583 | ₩61,738 | ₩61,476 | ₩61,677 | +0.15% | 5.5만 |
|---|
| 2026.07.02 | ₩61,610 | ₩61,610 | ₩61,369 | ₩61,483 | -0.21% | 16.8만 |
|---|
| 2026.07.01 | ₩61,489 | ₩61,543 | ₩61,489 | ₩61,489 | 0.00% | 1.5천 |
|---|
| 2026.06.30 | ₩61,463 | ₩61,522 | ₩61,463 | ₩61,522 | +0.10% | 800 |
|---|
| 2026.06.29 | ₩61,129 | ₩61,342 | ₩61,129 | ₩61,283 | +0.25% | 7.3천 |
|---|
| 2026.06.26 | ₩60,980 | ₩61,154 | ₩60,980 | ₩61,086 | +0.17% | 1.5만 |
|---|
| 2026.06.25 | ₩60,913 | ₩61,147 | ₩60,913 | ₩61,070 | +0.26% | 700 |
|---|
| 2026.06.24 | ₩61,020 | ₩61,087 | ₩60,984 | ₩60,984 | -0.06% | 1.5천 |
|---|
| 2026.06.23 | ₩60,873 | ₩61,060 | ₩60,873 | ₩61,008 | +0.22% | 4.8천 |
|---|
| 2026.06.22 | ₩61,369 | ₩61,369 | ₩61,288 | ₩61,323 | -0.07% | 400 |
|---|
| 2026.06.18 | ₩61,355 | ₩61,396 | ₩61,302 | ₩61,389 | +0.05% | 8천 |
|---|
| 2026.06.17 | ₩61,449 | ₩61,449 | ₩61,090 | ₩61,090 | -0.58% | 600 |
|---|
| 2026.06.16 | ₩61,476 | ₩61,483 | ₩61,430 | ₩61,430 | -0.07% | 1천 |
|---|
| 2026.06.15 | ₩61,449 | ₩61,516 | ₩61,449 | ₩61,465 | +0.03% | 2.8천 |
|---|
| 2026.06.12 | ₩60,973 | ₩61,101 | ₩60,973 | ₩61,084 | +0.18% | 800 |
|---|
| 2026.06.11 | ₩60,658 | ₩60,945 | ₩60,658 | ₩60,945 | +0.47% | 200 |
|---|
| 2026.06.10 | ₩60,740 | ₩60,740 | ₩60,510 | ₩60,517 | -0.37% | 1.1천 |
|---|
| 2026.06.09 | ₩61,087 | ₩61,087 | ₩60,765 | ₩60,901 | -0.31% | 1.6천 |
|---|
| 2026.06.08 | ₩61,101 | ₩61,101 | ₩60,966 | ₩60,966 | -0.22% | 2.3천 |
|---|
| 2026.06.05 | ₩61,248 | ₩61,248 | ₩60,948 | ₩60,948 | -0.49% | 4.3천 |
|---|
| 2026.06.04 | ₩61,396 | ₩61,472 | ₩61,396 | ₩61,472 | +0.12% | 800 |
|---|
| 2026.06.03 | ₩61,396 | ₩61,396 | ₩61,342 | ₩61,359 | -0.06% | 700 |
|---|
| 2026.06.02 | ₩61,463 | ₩61,489 | ₩61,449 | ₩61,483 | +0.03% | 3.5천 |
|---|
| 2026.06.01 | ₩61,382 | ₩61,476 | ₩61,382 | ₩61,463 | +0.13% | 1.7천 |
|---|
| 2026.05.29 | ₩61,436 | ₩61,449 | ₩61,436 | ₩61,449 | +0.02% | 1.2천 |
|---|
| 2026.05.28 | ₩61,355 | ₩61,355 | ₩61,330 | ₩61,355 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩61,208 | ₩61,221 | ₩61,168 | ₩61,221 | +0.02% | 1.2천 |
|---|
| 2026.05.26 | ₩61,194 | ₩61,194 | ₩61,194 | ₩61,194 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩61,101 | ₩61,141 | ₩61,033 | ₩61,055 | -0.07% | 900 |
|---|
| 2026.05.21 | ₩60,834 | ₩60,974 | ₩60,834 | ₩60,974 | +0.23% | 1천 |
|---|
| 2026.05.20 | ₩60,792 | ₩60,926 | ₩60,792 | ₩60,926 | +0.22% | 1.1천 |
|---|
| 2026.05.19 | ₩60,805 | ₩60,805 | ₩60,643 | ₩60,643 | -0.27% | 1.8천 |
|---|
| 2026.05.18 | ₩60,797 | ₩60,797 | ₩60,797 | ₩60,797 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩60,752 | ₩60,752 | ₩60,740 | ₩60,740 | -0.02% | 500 |
|---|
| 2026.05.14 | ₩60,968 | ₩60,968 | ₩60,968 | ₩60,968 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩60,738 | ₩60,792 | ₩60,738 | ₩60,787 | +0.08% | 1.3천 |
|---|
| 2026.05.12 | ₩60,658 | ₩60,721 | ₩60,658 | ₩60,721 | +0.10% | 1천 |
|---|
| 2026.05.11 | ₩60,730 | ₩60,730 | ₩60,730 | ₩60,730 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩60,725 | ₩60,779 | ₩60,725 | ₩60,745 | +0.03% | 2.3천 |
|---|
| 2026.05.07 | ₩60,618 | ₩60,618 | ₩60,591 | ₩60,618 | 0.00% | 1.5천 |
|---|
| 2026.05.06 | ₩60,524 | ₩60,631 | ₩60,524 | ₩60,631 | +0.18% | 600 |
|---|
| 2026.05.05 | ₩60,336 | ₩60,336 | ₩60,297 | ₩60,297 | -0.06% | 400 |
|---|
| 2026.05.04 | ₩60,256 | ₩60,256 | ₩60,083 | ₩60,115 | -0.23% | 1천 |
|---|
| 2026.05.01 | ₩60,336 | ₩60,376 | ₩60,269 | ₩60,276 | -0.10% | 3.8천 |
|---|
| 2026.04.30 | ₩59,934 | ₩60,197 | ₩59,934 | ₩60,197 | +0.44% | 2.6천 |
|---|
| 2026.04.29 | ₩59,894 | ₩59,894 | ₩59,856 | ₩59,856 | -0.06% | 400 |
|---|
| 2026.04.28 | ₩59,894 | ₩59,908 | ₩59,894 | ₩59,908 | +0.02% | 400 |
|---|
| 2026.04.27 | ₩59,961 | ₩60,068 | ₩59,920 | ₩60,020 | +0.10% | 4.8천 |
|---|
| 2026.04.24 | ₩59,934 | ₩60,028 | ₩59,934 | ₩59,947 | +0.02% | 6.3천 |
|---|
| 2026.04.23 | ₩59,880 | ₩59,894 | ₩59,733 | ₩59,784 | -0.16% | 5.5천 |
|---|
| 2026.04.22 | ₩59,894 | ₩59,902 | ₩59,800 | ₩59,902 | +0.01% | 5.3천 |
|---|
| 2026.04.21 | ₩59,653 | ₩59,759 | ₩59,593 | ₩59,593 | -0.10% | 2.7천 |
|---|
| 2026.04.20 | ₩59,759 | ₩59,788 | ₩59,746 | ₩59,788 | +0.05% | 1.3천 |
|---|
| 2026.04.17 | ₩59,719 | ₩59,920 | ₩59,719 | ₩59,867 | +0.25% | 2.6천 |
|---|
| 2026.04.16 | ₩59,518 | ₩59,545 | ₩59,451 | ₩59,545 | +0.05% | 2.1천 |
|---|
| 2026.04.15 | ₩59,397 | ₩59,471 | ₩59,330 | ₩59,471 | +0.12% | 2.9천 |
|---|
| 2026.04.14 | ₩59,196 | ₩59,290 | ₩59,196 | ₩59,275 | +0.13% | 2천 |
|---|
| 2026.04.13 | ₩58,499 | ₩58,947 | ₩58,499 | ₩58,947 | +0.77% | 2천 |
|---|
| 2026.04.10 | ₩58,687 | ₩58,754 | ₩58,566 | ₩58,589 | -0.17% | 1.8천 |
|---|
| 2026.04.09 | ₩58,493 | ₩58,646 | ₩58,493 | ₩58,646 | +0.26% | 2.2천 |
|---|
| 2026.04.08 | ₩58,391 | ₩58,391 | ₩58,284 | ₩58,311 | -0.14% | 3.3만 |
|---|
| 2026.04.07 | ₩57,211 | ₩57,461 | ₩57,158 | ₩57,461 | +0.44% | 2.3천 |
|---|
| 2026.04.06 | ₩57,426 | ₩57,453 | ₩57,319 | ₩57,431 | +0.01% | 5.9천 |
|---|
| 2026.04.02 | ₩56,755 | ₩57,278 | ₩56,755 | ₩57,278 | +0.92% | 1.3만 |
|---|
| 2026.04.01 | ₩57,111 | ₩57,506 | ₩57,111 | ₩57,246 | +0.24% | 6.5만 |
|---|
| 2026.03.31 | ₩56,299 | ₩56,997 | ₩56,273 | ₩56,997 | +1.24% | 3.1만 |
|---|
| 2026.03.30 | ₩56,185 | ₩56,185 | ₩55,481 | ₩55,696 | -0.87% | 9.2천 |
|---|
| 2026.03.27 | ₩55,790 | ₩55,837 | ₩55,720 | ₩55,720 | -0.12% | 1.1천 |
|---|
| 2026.03.26 | ₩56,541 | ₩56,566 | ₩56,232 | ₩56,232 | -0.55% | 8.1천 |
|---|
| 2026.03.25 | ₩56,541 | ₩56,635 | ₩56,541 | ₩56,596 | +0.10% | 7천 |
|---|
| 2026.03.24 | ₩56,299 | ₩56,541 | ₩56,299 | ₩56,424 | +0.22% | 5.4천 |
|---|
| 2026.03.23 | ₩56,648 | ₩56,648 | ₩56,451 | ₩56,451 | -0.35% | 500 |
|---|
| 2026.03.20 | ₩56,246 | ₩56,246 | ₩56,051 | ₩56,096 | -0.27% | 1.1만 |
|---|
| 2026.03.19 | ₩56,299 | ₩56,374 | ₩56,273 | ₩56,374 | +0.13% | 600 |
|---|
| 2026.03.18 | ₩56,487 | ₩56,487 | ₩56,372 | ₩56,372 | -0.20% | 700 |
|---|
| 2026.03.17 | ₩56,581 | ₩56,581 | ₩56,541 | ₩56,569 | -0.02% | 800 |
|---|
| 2026.03.16 | ₩56,436 | ₩56,436 | ₩56,436 | ₩56,436 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩56,124 | ₩56,124 | ₩56,124 | ₩56,124 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩56,286 | ₩56,286 | ₩56,181 | ₩56,181 | -0.19% | 2.5천 |
|---|
| 2026.03.11 | ₩56,326 | ₩56,448 | ₩56,326 | ₩56,448 | +0.22% | 1.3천 |
|---|
| 2026.03.10 | ₩56,433 | ₩56,439 | ₩56,374 | ₩56,374 | -0.10% | 700 |
|---|
| 2026.03.09 | ₩56,179 | ₩56,373 | ₩56,179 | ₩56,373 | +0.35% | 5.6천 |
|---|
| 2026.03.06 | ₩56,206 | ₩56,206 | ₩56,109 | ₩56,109 | -0.17% | 2.8천 |
|---|
| 2026.03.05 | ₩56,433 | ₩56,433 | ₩56,273 | ₩56,384 | -0.09% | 3.6천 |
|---|
| 2026.03.04 | ₩56,501 | ₩56,507 | ₩56,501 | ₩56,507 | +0.01% | 100 |
|---|
| 2026.03.03 | ₩56,266 | ₩56,340 | ₩56,246 | ₩56,319 | +0.10% | 3.5천 |
|---|
| 2026.03.02 | ₩56,407 | ₩56,423 | ₩56,407 | ₩56,423 | +0.03% | 400 |
|---|
| 2026.02.27 | ₩56,340 | ₩56,447 | ₩56,326 | ₩56,447 | +0.19% | 8.4천 |
|---|
| 2026.02.26 | ₩56,420 | ₩56,475 | ₩56,393 | ₩56,475 | +0.10% | 3.4천 |
|---|
| 2026.02.25 | ₩56,502 | ₩56,502 | ₩56,502 | ₩56,502 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩56,366 | ₩56,388 | ₩56,353 | ₩56,388 | +0.04% | 2.1천 |
|---|
| 2026.02.23 | ₩56,252 | ₩56,252 | ₩56,252 | ₩56,252 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩56,313 | ₩56,374 | ₩56,313 | ₩56,374 | +0.11% | 2.1천 |
|---|
| 2026.02.19 | ₩56,219 | ₩56,246 | ₩56,219 | ₩56,246 | +0.05% | 1.6천 |
|---|
| 2026.02.18 | ₩56,299 | ₩56,380 | ₩56,294 | ₩56,294 | -0.01% | 500 |
|---|
| 2026.02.17 | ₩56,112 | ₩56,240 | ₩56,112 | ₩56,240 | +0.23% | 500 |
|---|
| 2026.02.13 | ₩56,141 | ₩56,141 | ₩56,141 | ₩56,141 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩56,366 | ₩56,366 | ₩56,118 | ₩56,118 | -0.44% | 200 |
|---|
| 2026.02.11 | ₩56,340 | ₩56,340 | ₩56,313 | ₩56,326 | -0.02% | 1.6천 |
|---|
| 2026.02.10 | ₩56,313 | ₩56,313 | ₩56,313 | ₩56,313 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩56,313 | ₩56,313 | ₩56,313 | ₩56,313 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩56,152 | ₩56,260 | ₩56,152 | ₩56,260 | +0.19% | 900 |
|---|
| 2026.02.05 | ₩55,951 | ₩55,951 | ₩55,897 | ₩55,941 | -0.02% | 2.6천 |
|---|
| 2026.02.04 | ₩56,125 | ₩56,134 | ₩56,004 | ₩56,134 | +0.02% | 4.3천 |
|---|
| 2026.02.03 | ₩56,085 | ₩56,168 | ₩56,085 | ₩56,168 | +0.15% | 400 |
|---|
| 2026.02.02 | ₩56,274 | ₩56,274 | ₩56,274 | ₩56,274 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩56,179 | ₩56,192 | ₩56,165 | ₩56,165 | -0.02% | 1.3천 |
|---|
| 2026.01.29 | ₩56,138 | ₩56,197 | ₩56,071 | ₩56,197 | +0.11% | 2.5천 |
|---|
| 2026.01.28 | ₩56,206 | ₩56,232 | ₩56,206 | ₩56,219 | +0.02% | 1.3천 |
|---|
| 2026.01.27 | ₩56,219 | ₩56,219 | ₩56,219 | ₩56,219 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩56,181 | ₩56,181 | ₩56,181 | ₩56,181 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩56,138 | ₩56,165 | ₩56,132 | ₩56,138 | 0.00% | 1.1천 |
|---|
| 2026.01.22 | ₩56,125 | ₩56,125 | ₩56,118 | ₩56,118 | -0.01% | 400 |
|---|
| 2026.01.21 | ₩55,991 | ₩56,031 | ₩55,991 | ₩56,024 | +0.06% | 1.1천 |
|---|
| 2026.01.20 | ₩55,843 | ₩55,978 | ₩55,807 | ₩55,807 | -0.06% | 2.9천 |
|---|
| 2026.01.16 | ₩56,098 | ₩56,098 | ₩56,098 | ₩56,098 | 0.00% | 800 |
|---|
| 2026.01.15 | ₩56,085 | ₩56,085 | ₩56,065 | ₩56,065 | -0.04% | 1.7천 |
|---|
| 2026.01.14 | ₩55,964 | ₩56,004 | ₩55,964 | ₩56,004 | +0.07% | 2천 |
|---|
| 2026.01.13 | ₩56,085 | ₩56,098 | ₩56,031 | ₩56,045 | -0.07% | 1.4천 |
|---|
| 2026.01.12 | ₩56,031 | ₩56,092 | ₩56,031 | ₩56,092 | +0.11% | 600 |
|---|
| 2026.01.09 | ₩56,045 | ₩56,074 | ₩56,045 | ₩56,058 | +0.02% | 600 |
|---|
| 2026.01.08 | ₩55,951 | ₩55,978 | ₩55,951 | ₩55,978 | +0.05% | 200 |
|---|
| 2026.01.07 | ₩55,968 | ₩55,991 | ₩55,959 | ₩55,959 | -0.02% | 1.6천 |
|---|
| 2026.01.06 | ₩56,045 | ₩56,045 | ₩56,006 | ₩56,006 | -0.07% | 400 |
|---|
| 2026.01.05 | ₩55,948 | ₩55,948 | ₩55,937 | ₩55,937 | -0.02% | 500 |
|---|
| 2026.01.02 | ₩55,838 | ₩55,838 | ₩55,838 | ₩55,838 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩55,870 | ₩55,870 | ₩55,837 | ₩55,837 | -0.06% | 2.2천 |
|---|
| 2025.12.30 | ₩55,890 | ₩55,890 | ₩55,884 | ₩55,884 | -0.01% | 700 |
|---|
| 2025.12.29 | ₩55,870 | ₩55,870 | ₩55,870 | ₩55,870 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩55,843 | ₩55,843 | ₩55,837 | ₩55,837 | -0.01% | 400 |
|---|
| 2025.12.24 | ₩55,818 | ₩55,818 | ₩55,818 | ₩55,818 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩55,736 | ₩55,770 | ₩55,736 | ₩55,770 | +0.06% | 2.8천 |
|---|
| 2025.12.22 | ₩55,817 | ₩55,817 | ₩55,758 | ₩55,758 | -0.11% | 1.3천 |
|---|
| 2025.12.19 | ₩55,656 | ₩55,656 | ₩55,622 | ₩55,636 | -0.04% | 2.5천 |
|---|
| 2025.12.18 | ₩55,441 | ₩55,476 | ₩55,441 | ₩55,476 | +0.06% | 300 |
|---|
| 2025.12.17 | ₩55,441 | ₩55,441 | ₩55,328 | ₩55,328 | -0.20% | 200 |
|---|
| 2025.12.16 | ₩55,488 | ₩55,488 | ₩55,488 | ₩55,488 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩55,522 | ₩55,522 | ₩55,481 | ₩55,481 | -0.07% | 200 |
|---|
| 2025.12.12 | ₩55,508 | ₩55,548 | ₩55,416 | ₩55,480 | -0.05% | 1.7천 |
|---|
| 2025.12.11 | ₩55,522 | ₩55,542 | ₩55,501 | ₩55,542 | +0.04% | 900 |
|---|
| 2025.12.10 | ₩55,387 | ₩55,508 | ₩55,335 | ₩55,508 | +0.22% | 1.8천 |
|---|
| 2025.12.09 | ₩55,361 | ₩55,393 | ₩55,361 | ₩55,393 | +0.06% | 500 |
|---|
| 2025.12.08 | ₩55,454 | ₩55,454 | ₩55,413 | ₩55,413 | -0.07% | 300 |
|---|
| 2025.12.05 | ₩55,414 | ₩55,459 | ₩55,414 | ₩55,459 | +0.08% | 800 |
|---|
| 2025.12.04 | ₩55,349 | ₩55,361 | ₩55,327 | ₩55,347 | -0.00% | 1.3천 |
|---|
| 2025.12.03 | ₩55,354 | ₩55,354 | ₩55,354 | ₩55,354 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩55,307 | ₩55,320 | ₩55,294 | ₩55,294 | -0.02% | 600 |
|---|
| 2025.12.01 | ₩55,273 | ₩55,273 | ₩55,253 | ₩55,253 | -0.04% | 1.4천 |
|---|
| 2025.11.28 | ₩55,290 | ₩55,290 | ₩55,290 | ₩55,290 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩55,200 | ₩55,208 | ₩55,159 | ₩55,159 | -0.07% | 4.1천 |
|---|
| 2025.11.25 | ₩54,917 | ₩55,100 | ₩54,917 | ₩55,100 | +0.33% | 2.2천 |
|---|
| 2025.11.24 | ₩54,650 | ₩54,901 | ₩54,650 | ₩54,901 | +0.46% | 500 |
|---|
| 2025.11.21 | ₩54,382 | ₩54,536 | ₩54,382 | ₩54,536 | +0.28% | 600 |
|---|
| 2025.11.20 | ₩54,905 | ₩54,905 | ₩54,289 | ₩54,321 | -1.06% | 4.8천 |
|---|
| 2025.11.19 | ₩54,596 | ₩54,677 | ₩54,549 | ₩54,623 | +0.05% | 7천 |
|---|
| 2025.11.18 | ₩54,475 | ₩54,683 | ₩54,455 | ₩54,602 | +0.23% | 1.8천 |
|---|
| 2025.11.17 | ₩54,784 | ₩54,784 | ₩54,657 | ₩54,691 | -0.17% | 1천 |
|---|
| 2025.11.14 | ₩54,610 | ₩54,885 | ₩54,610 | ₩54,885 | +0.50% | 1.2천 |
|---|
| 2025.11.13 | ₩54,945 | ₩54,985 | ₩54,784 | ₩54,812 | -0.24% | 2.8천 |
|---|
| 2025.11.12 | ₩55,049 | ₩55,049 | ₩54,992 | ₩55,039 | -0.02% | 3.9천 |
|---|
| 2025.11.11 | ₩55,012 | ₩55,041 | ₩54,945 | ₩55,041 | +0.05% | 9천 |
|---|
| 2025.11.10 | ₩55,052 | ₩55,052 | ₩54,962 | ₩55,020 | -0.06% | 900 |
|---|
| 2025.11.07 | ₩54,636 | ₩54,758 | ₩54,516 | ₩54,758 | +0.22% | 4천 |
|---|
| 2025.11.06 | ₩54,891 | ₩54,891 | ₩54,732 | ₩54,732 | -0.29% | 700 |
|---|
| 2025.11.05 | ₩54,811 | ₩54,918 | ₩54,811 | ₩54,895 | +0.15% | 3.2천 |
|---|
| 2025.11.04 | ₩54,797 | ₩54,838 | ₩54,769 | ₩54,769 | -0.05% | 900 |
|---|
| 2025.11.03 | ₩54,999 | ₩54,999 | ₩54,838 | ₩54,938 | -0.11% | 1.3만 |
|---|
| 2025.10.31 | ₩54,972 | ₩55,012 | ₩54,891 | ₩54,907 | -0.12% | 1.6천 |
|---|
| 2025.10.30 | ₩54,972 | ₩54,972 | ₩54,880 | ₩54,880 | -0.17% | 1.4천 |
|---|
| 2025.10.29 | ₩55,012 | ₩55,012 | ₩54,958 | ₩54,978 | -0.06% | 500 |
|---|
| 2025.10.28 | ₩54,985 | ₩55,066 | ₩54,973 | ₩54,973 | -0.02% | 1.2천 |
|---|
| 2025.10.27 | ₩54,999 | ₩55,032 | ₩54,992 | ₩55,031 | +0.06% | 2.5천 |
|---|
| 2025.10.24 | ₩54,940 | ₩54,940 | ₩54,922 | ₩54,922 | -0.03% | 1.3천 |
|---|
| 2025.10.23 | ₩54,737 | ₩54,905 | ₩54,737 | ₩54,905 | +0.31% | 7.3천 |
|---|
| 2025.10.22 | ₩54,650 | ₩54,687 | ₩54,622 | ₩54,687 | +0.07% | 400 |
|---|
| 2025.10.21 | ₩54,776 | ₩54,776 | ₩54,776 | ₩54,776 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩54,623 | ₩54,757 | ₩54,623 | ₩54,744 | +0.22% | 2.2천 |
|---|
| 2025.10.17 | ₩54,341 | ₩54,509 | ₩54,341 | ₩54,509 | +0.31% | 1.2천 |
|---|
| 2025.10.16 | ₩54,569 | ₩54,569 | ₩54,234 | ₩54,313 | -0.47% | 2.3천 |
|---|
| 2025.10.15 | ₩54,677 | ₩54,677 | ₩54,382 | ₩54,453 | -0.41% | 1.5천 |
|---|
| 2025.10.14 | ₩54,247 | ₩54,415 | ₩54,247 | ₩54,415 | +0.31% | 3.5천 |
|---|
| 2025.10.13 | ₩54,422 | ₩54,504 | ₩54,422 | ₩54,504 | +0.15% | 700 |
|---|
| 2025.10.10 | ₩54,717 | ₩54,717 | ₩54,152 | ₩54,152 | -1.03% | 1.5천 |
|---|