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 | ₩63,529 | ₩63,529 | ₩63,529 | ₩63,529 | 0.00% | 100 |
| 2026.10.08 | ₩63,383 | ₩63,383 | ₩63,383 | ₩63,383 | 0.00% | 100 |
| 2026.10.07 | ₩63,402 | ₩63,462 | ₩63,368 | ₩63,462 | +0.10% | 1천 |
| 2026.10.06 | ₩63,536 | ₩63,536 | ₩63,482 | ₩63,482 | -0.08% | 1.4천 |
| 2026.10.05 | ₩63,389 | ₩63,389 | ₩63,343 | ₩63,343 | -0.07% | 300 |
| 2026.10.02 | ₩63,234 | ₩63,234 | ₩63,234 | ₩63,234 | 0.00% | 100 |
| 2026.10.01 | ₩62,946 | ₩63,065 | ₩62,946 | ₩63,065 | +0.19% | 200 |
| 2026.09.30 | ₩63,040 | ₩63,040 | ₩63,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,040 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩63,013 | ₩63,063 | ₩63,000 | ₩63,063 | +0.08% | 400 |
|---|
| 2026.09.28 | ₩63,053 | ₩63,053 | ₩63,049 | ₩63,049 | -0.01% | 400 |
|---|
| 2026.09.25 | ₩63,094 | ₩63,206 | ₩63,094 | ₩63,206 | +0.18% | 300 |
|---|
| 2026.09.24 | ₩63,040 | ₩63,087 | ₩63,040 | ₩63,061 | +0.03% | 1.2천 |
|---|
| 2026.09.23 | ₩63,055 | ₩63,055 | ₩63,055 | ₩63,055 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩63,167 | ₩63,187 | ₩63,167 | ₩63,187 | +0.03% | 700 |
|---|
| 2026.09.21 | ₩63,147 | ₩63,165 | ₩63,147 | ₩63,165 | +0.03% | 700 |
|---|
| 2026.09.18 | ₩62,760 | ₩62,879 | ₩62,760 | ₩62,879 | +0.19% | 1.4천 |
|---|
| 2026.09.17 | ₩62,812 | ₩62,852 | ₩62,772 | ₩62,772 | -0.06% | 3천 |
|---|
| 2026.09.16 | ₩62,718 | ₩62,718 | ₩62,542 | ₩62,542 | -0.28% | 300 |
|---|
| 2026.09.15 | ₩62,711 | ₩62,711 | ₩62,597 | ₩62,639 | -0.12% | 400 |
|---|
| 2026.09.14 | ₩62,732 | ₩62,765 | ₩62,732 | ₩62,738 | +0.01% | 6.6천 |
|---|
| 2026.09.11 | ₩62,745 | ₩62,813 | ₩62,745 | ₩62,813 | +0.11% | 2.4천 |
|---|
| 2026.09.10 | ₩62,597 | ₩62,597 | ₩62,571 | ₩62,572 | -0.04% | 600 |
|---|
| 2026.09.09 | ₩62,758 | ₩62,758 | ₩62,733 | ₩62,733 | -0.04% | 400 |
|---|
| 2026.09.08 | ₩62,852 | ₩62,852 | ₩62,827 | ₩62,827 | -0.04% | 700 |
|---|
| 2026.09.04 | ₩62,946 | ₩62,972 | ₩62,946 | ₩62,972 | +0.04% | 1.1천 |
|---|
| 2026.09.03 | ₩62,986 | ₩63,033 | ₩62,973 | ₩63,033 | +0.07% | 3.5천 |
|---|
| 2026.09.02 | ₩62,778 | ₩62,812 | ₩62,778 | ₩62,812 | +0.05% | 200 |
|---|
| 2026.09.01 | ₩62,651 | ₩62,662 | ₩62,611 | ₩62,644 | -0.01% | 5.8천 |
|---|
| 2026.08.31 | ₩62,705 | ₩62,815 | ₩62,691 | ₩62,815 | +0.18% | 1.7천 |
|---|
| 2026.08.28 | ₩62,785 | ₩62,812 | ₩62,772 | ₩62,812 | +0.04% | 500 |
|---|
| 2026.08.27 | ₩62,706 | ₩62,825 | ₩62,705 | ₩62,825 | +0.19% | 5.2천 |
|---|
| 2026.08.26 | ₩62,624 | ₩62,677 | ₩62,624 | ₩62,677 | +0.08% | 2천 |
|---|
| 2026.08.25 | ₩62,584 | ₩62,651 | ₩62,584 | ₩62,651 | +0.11% | 1.8천 |
|---|
| 2026.08.24 | ₩62,571 | ₩62,577 | ₩62,571 | ₩62,577 | +0.01% | 700 |
|---|
| 2026.08.21 | ₩62,597 | ₩62,607 | ₩62,597 | ₩62,607 | +0.01% | 700 |
|---|
| 2026.08.20 | ₩62,502 | ₩62,502 | ₩62,502 | ₩62,502 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩62,664 | ₩62,664 | ₩62,631 | ₩62,631 | -0.05% | 400 |
|---|
| 2026.08.18 | ₩62,549 | ₩62,549 | ₩62,549 | ₩62,549 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩62,618 | ₩62,618 | ₩62,618 | ₩62,618 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩62,705 | ₩62,705 | ₩62,693 | ₩62,693 | -0.02% | 300 |
|---|
| 2026.08.13 | ₩62,686 | ₩62,686 | ₩62,686 | ₩62,686 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩62,584 | ₩62,611 | ₩62,572 | ₩62,592 | +0.01% | 3.2천 |
|---|
| 2026.08.11 | ₩62,512 | ₩62,512 | ₩62,512 | ₩62,512 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩62,544 | ₩62,544 | ₩62,518 | ₩62,538 | -0.01% | 600 |
|---|
| 2026.08.07 | ₩62,557 | ₩62,584 | ₩62,533 | ₩62,567 | +0.02% | 1.1천 |
|---|
| 2026.08.06 | ₩62,504 | ₩62,504 | ₩62,424 | ₩62,450 | -0.09% | 1.2천 |
|---|
| 2026.08.05 | ₩62,504 | ₩62,524 | ₩62,477 | ₩62,477 | -0.04% | 6.1천 |
|---|
| 2026.08.04 | ₩62,343 | ₩62,477 | ₩62,343 | ₩62,477 | +0.22% | 300 |
|---|
| 2026.08.03 | ₩61,970 | ₩62,182 | ₩61,970 | ₩62,182 | +0.34% | 1.6천 |
|---|
| 2026.07.31 | ₩61,820 | ₩61,932 | ₩61,578 | ₩61,932 | +0.18% | 1.4천 |
|---|
| 2026.07.30 | ₩61,680 | ₩61,680 | ₩61,680 | ₩61,680 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩61,364 | ₩61,392 | ₩61,239 | ₩61,239 | -0.20% | 300 |
|---|
| 2026.07.28 | ₩61,471 | ₩61,625 | ₩61,471 | ₩61,625 | +0.25% | 700 |
|---|
| 2026.07.27 | ₩61,699 | ₩61,699 | ₩61,444 | ₩61,511 | -0.30% | 700 |
|---|
| 2026.07.24 | ₩61,404 | ₩61,484 | ₩61,404 | ₩61,446 | +0.07% | 3.5천 |
|---|
| 2026.07.23 | ₩61,417 | ₩61,444 | ₩61,384 | ₩61,384 | -0.05% | 1.4천 |
|---|
| 2026.07.22 | ₩61,645 | ₩61,726 | ₩61,645 | ₩61,719 | +0.12% | 2.8천 |
|---|
| 2026.07.21 | ₩61,719 | ₩61,719 | ₩61,719 | ₩61,719 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩61,672 | ₩61,672 | ₩61,511 | ₩61,511 | -0.26% | 300 |
|---|
| 2026.07.17 | ₩61,444 | ₩61,645 | ₩61,431 | ₩61,538 | +0.15% | 1.4만 |
|---|
| 2026.07.16 | ₩61,779 | ₩61,860 | ₩61,739 | ₩61,739 | -0.07% | 2.1만 |
|---|
| 2026.07.15 | ₩61,860 | ₩61,887 | ₩61,793 | ₩61,860 | 0.00% | 2.1만 |
|---|
| 2026.07.14 | ₩61,759 | ₩61,759 | ₩61,759 | ₩61,759 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩61,753 | ₩61,753 | ₩61,605 | ₩61,616 | -0.22% | 13.3만 |
|---|
| 2026.07.10 | ₩61,766 | ₩61,779 | ₩61,659 | ₩61,767 | +0.00% | 5.7만 |
|---|
| 2026.07.09 | ₩61,565 | ₩61,712 | ₩61,538 | ₩61,686 | +0.20% | 5.9만 |
|---|
| 2026.07.08 | ₩61,323 | ₩61,502 | ₩61,323 | ₩61,502 | +0.29% | 200 |
|---|
| 2026.07.07 | ₩61,605 | ₩61,659 | ₩61,518 | ₩61,584 | -0.03% | 2.8천 |
|---|
| 2026.07.06 | ₩61,578 | ₩61,732 | ₩61,471 | ₩61,672 | +0.15% | 5.5만 |
|---|
| 2026.07.02 | ₩61,605 | ₩61,605 | ₩61,364 | ₩61,478 | -0.21% | 16.8만 |
|---|
| 2026.07.01 | ₩61,484 | ₩61,538 | ₩61,484 | ₩61,484 | 0.00% | 1.5천 |
|---|
| 2026.06.30 | ₩61,458 | ₩61,517 | ₩61,458 | ₩61,517 | +0.10% | 800 |
|---|
| 2026.06.29 | ₩61,124 | ₩61,337 | ₩61,124 | ₩61,278 | +0.25% | 7.3천 |
|---|
| 2026.06.26 | ₩60,975 | ₩61,149 | ₩60,975 | ₩61,081 | +0.17% | 1.5만 |
|---|
| 2026.06.25 | ₩60,908 | ₩61,142 | ₩60,908 | ₩61,065 | +0.26% | 700 |
|---|
| 2026.06.24 | ₩61,015 | ₩61,082 | ₩60,979 | ₩60,979 | -0.06% | 1.5천 |
|---|
| 2026.06.23 | ₩60,868 | ₩61,055 | ₩60,868 | ₩61,003 | +0.22% | 4.8천 |
|---|
| 2026.06.22 | ₩61,364 | ₩61,364 | ₩61,283 | ₩61,318 | -0.07% | 400 |
|---|
| 2026.06.18 | ₩61,350 | ₩61,391 | ₩61,297 | ₩61,384 | +0.05% | 8천 |
|---|
| 2026.06.17 | ₩61,444 | ₩61,444 | ₩61,085 | ₩61,085 | -0.58% | 600 |
|---|
| 2026.06.16 | ₩61,471 | ₩61,478 | ₩61,425 | ₩61,425 | -0.07% | 1천 |
|---|
| 2026.06.15 | ₩61,444 | ₩61,511 | ₩61,444 | ₩61,460 | +0.03% | 2.8천 |
|---|
| 2026.06.12 | ₩60,968 | ₩61,096 | ₩60,968 | ₩61,079 | +0.18% | 800 |
|---|
| 2026.06.11 | ₩60,653 | ₩60,940 | ₩60,653 | ₩60,940 | +0.47% | 200 |
|---|
| 2026.06.10 | ₩60,735 | ₩60,735 | ₩60,505 | ₩60,512 | -0.37% | 1.1천 |
|---|
| 2026.06.09 | ₩61,082 | ₩61,082 | ₩60,760 | ₩60,896 | -0.31% | 1.6천 |
|---|
| 2026.06.08 | ₩61,096 | ₩61,096 | ₩60,961 | ₩60,961 | -0.22% | 2.3천 |
|---|
| 2026.06.05 | ₩61,243 | ₩61,243 | ₩60,943 | ₩60,943 | -0.49% | 4.3천 |
|---|
| 2026.06.04 | ₩61,391 | ₩61,467 | ₩61,391 | ₩61,467 | +0.12% | 800 |
|---|
| 2026.06.03 | ₩61,391 | ₩61,391 | ₩61,337 | ₩61,354 | -0.06% | 700 |
|---|
| 2026.06.02 | ₩61,458 | ₩61,484 | ₩61,444 | ₩61,478 | +0.03% | 3.5천 |
|---|
| 2026.06.01 | ₩61,377 | ₩61,471 | ₩61,377 | ₩61,458 | +0.13% | 1.7천 |
|---|
| 2026.05.29 | ₩61,431 | ₩61,444 | ₩61,431 | ₩61,444 | +0.02% | 1.2천 |
|---|
| 2026.05.28 | ₩61,350 | ₩61,350 | ₩61,325 | ₩61,350 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩61,203 | ₩61,216 | ₩61,163 | ₩61,216 | +0.02% | 1.2천 |
|---|
| 2026.05.26 | ₩61,189 | ₩61,189 | ₩61,189 | ₩61,189 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩61,096 | ₩61,136 | ₩61,028 | ₩61,050 | -0.07% | 900 |
|---|
| 2026.05.21 | ₩60,829 | ₩60,969 | ₩60,829 | ₩60,969 | +0.23% | 1천 |
|---|
| 2026.05.20 | ₩60,787 | ₩60,921 | ₩60,787 | ₩60,921 | +0.22% | 1.1천 |
|---|
| 2026.05.19 | ₩60,800 | ₩60,800 | ₩60,638 | ₩60,638 | -0.27% | 1.8천 |
|---|
| 2026.05.18 | ₩60,792 | ₩60,792 | ₩60,792 | ₩60,792 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩60,747 | ₩60,747 | ₩60,735 | ₩60,735 | -0.02% | 500 |
|---|
| 2026.05.14 | ₩60,963 | ₩60,963 | ₩60,963 | ₩60,963 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩60,733 | ₩60,787 | ₩60,733 | ₩60,782 | +0.08% | 1.3천 |
|---|
| 2026.05.12 | ₩60,653 | ₩60,716 | ₩60,653 | ₩60,716 | +0.10% | 1천 |
|---|
| 2026.05.11 | ₩60,725 | ₩60,725 | ₩60,725 | ₩60,725 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩60,720 | ₩60,774 | ₩60,720 | ₩60,740 | +0.03% | 2.3천 |
|---|
| 2026.05.07 | ₩60,613 | ₩60,613 | ₩60,586 | ₩60,613 | 0.00% | 1.5천 |
|---|
| 2026.05.06 | ₩60,519 | ₩60,626 | ₩60,519 | ₩60,626 | +0.18% | 600 |
|---|
| 2026.05.05 | ₩60,331 | ₩60,331 | ₩60,292 | ₩60,292 | -0.06% | 400 |
|---|
| 2026.05.04 | ₩60,251 | ₩60,251 | ₩60,078 | ₩60,110 | -0.23% | 1천 |
|---|
| 2026.05.01 | ₩60,331 | ₩60,371 | ₩60,264 | ₩60,271 | -0.10% | 3.8천 |
|---|
| 2026.04.30 | ₩59,929 | ₩60,192 | ₩59,929 | ₩60,192 | +0.44% | 2.6천 |
|---|
| 2026.04.29 | ₩59,889 | ₩59,889 | ₩59,851 | ₩59,851 | -0.06% | 400 |
|---|
| 2026.04.28 | ₩59,889 | ₩59,903 | ₩59,889 | ₩59,903 | +0.02% | 400 |
|---|
| 2026.04.27 | ₩59,956 | ₩60,063 | ₩59,915 | ₩60,015 | +0.10% | 4.8천 |
|---|
| 2026.04.24 | ₩59,929 | ₩60,023 | ₩59,929 | ₩59,942 | +0.02% | 6.3천 |
|---|
| 2026.04.23 | ₩59,875 | ₩59,889 | ₩59,728 | ₩59,779 | -0.16% | 5.5천 |
|---|
| 2026.04.22 | ₩59,889 | ₩59,897 | ₩59,795 | ₩59,897 | +0.01% | 5.3천 |
|---|
| 2026.04.21 | ₩59,649 | ₩59,755 | ₩59,588 | ₩59,588 | -0.10% | 2.7천 |
|---|
| 2026.04.20 | ₩59,755 | ₩59,783 | ₩59,741 | ₩59,783 | +0.05% | 1.3천 |
|---|
| 2026.04.17 | ₩59,714 | ₩59,915 | ₩59,714 | ₩59,862 | +0.25% | 2.6천 |
|---|
| 2026.04.16 | ₩59,513 | ₩59,540 | ₩59,446 | ₩59,540 | +0.05% | 2.1천 |
|---|
| 2026.04.15 | ₩59,392 | ₩59,466 | ₩59,325 | ₩59,466 | +0.12% | 2.9천 |
|---|
| 2026.04.14 | ₩59,191 | ₩59,285 | ₩59,191 | ₩59,270 | +0.13% | 2천 |
|---|
| 2026.04.13 | ₩58,494 | ₩58,942 | ₩58,494 | ₩58,942 | +0.77% | 2천 |
|---|
| 2026.04.10 | ₩58,682 | ₩58,749 | ₩58,561 | ₩58,584 | -0.17% | 1.8천 |
|---|
| 2026.04.09 | ₩58,489 | ₩58,641 | ₩58,489 | ₩58,641 | +0.26% | 2.2천 |
|---|
| 2026.04.08 | ₩58,387 | ₩58,387 | ₩58,279 | ₩58,306 | -0.14% | 3.3만 |
|---|
| 2026.04.07 | ₩57,207 | ₩57,456 | ₩57,153 | ₩57,456 | +0.44% | 2.3천 |
|---|
| 2026.04.06 | ₩57,421 | ₩57,448 | ₩57,314 | ₩57,427 | +0.01% | 5.9천 |
|---|
| 2026.04.02 | ₩56,751 | ₩57,274 | ₩56,751 | ₩57,274 | +0.92% | 1.3만 |
|---|
| 2026.04.01 | ₩57,106 | ₩57,502 | ₩57,106 | ₩57,242 | +0.24% | 6.5만 |
|---|
| 2026.03.31 | ₩56,295 | ₩56,992 | ₩56,268 | ₩56,992 | +1.24% | 3.1만 |
|---|
| 2026.03.30 | ₩56,181 | ₩56,181 | ₩55,477 | ₩55,691 | -0.87% | 9.2천 |
|---|
| 2026.03.27 | ₩55,785 | ₩55,832 | ₩55,715 | ₩55,715 | -0.12% | 1.1천 |
|---|
| 2026.03.26 | ₩56,536 | ₩56,562 | ₩56,228 | ₩56,228 | -0.55% | 8.1천 |
|---|
| 2026.03.25 | ₩56,536 | ₩56,630 | ₩56,536 | ₩56,591 | +0.10% | 7천 |
|---|
| 2026.03.24 | ₩56,295 | ₩56,536 | ₩56,295 | ₩56,419 | +0.22% | 5.4천 |
|---|
| 2026.03.23 | ₩56,643 | ₩56,643 | ₩56,446 | ₩56,446 | -0.35% | 500 |
|---|
| 2026.03.20 | ₩56,241 | ₩56,241 | ₩56,047 | ₩56,091 | -0.27% | 1.1만 |
|---|
| 2026.03.19 | ₩56,295 | ₩56,370 | ₩56,268 | ₩56,370 | +0.13% | 600 |
|---|
| 2026.03.18 | ₩56,482 | ₩56,482 | ₩56,367 | ₩56,367 | -0.20% | 700 |
|---|
| 2026.03.17 | ₩56,576 | ₩56,576 | ₩56,536 | ₩56,564 | -0.02% | 800 |
|---|
| 2026.03.16 | ₩56,432 | ₩56,432 | ₩56,432 | ₩56,432 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩56,119 | ₩56,119 | ₩56,119 | ₩56,119 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩56,281 | ₩56,281 | ₩56,177 | ₩56,177 | -0.19% | 2.5천 |
|---|
| 2026.03.11 | ₩56,322 | ₩56,444 | ₩56,322 | ₩56,444 | +0.22% | 1.3천 |
|---|
| 2026.03.10 | ₩56,429 | ₩56,434 | ₩56,370 | ₩56,370 | -0.10% | 700 |
|---|
| 2026.03.09 | ₩56,174 | ₩56,369 | ₩56,174 | ₩56,369 | +0.35% | 5.6천 |
|---|
| 2026.03.06 | ₩56,201 | ₩56,201 | ₩56,104 | ₩56,104 | -0.17% | 2.8천 |
|---|
| 2026.03.05 | ₩56,429 | ₩56,429 | ₩56,268 | ₩56,379 | -0.09% | 3.6천 |
|---|
| 2026.03.04 | ₩56,496 | ₩56,503 | ₩56,496 | ₩56,503 | +0.01% | 100 |
|---|
| 2026.03.03 | ₩56,261 | ₩56,335 | ₩56,241 | ₩56,315 | +0.10% | 3.5천 |
|---|
| 2026.03.02 | ₩56,402 | ₩56,418 | ₩56,402 | ₩56,418 | +0.03% | 400 |
|---|
| 2026.02.27 | ₩56,335 | ₩56,442 | ₩56,322 | ₩56,442 | +0.19% | 8.4천 |
|---|
| 2026.02.26 | ₩56,415 | ₩56,470 | ₩56,389 | ₩56,470 | +0.10% | 3.4천 |
|---|
| 2026.02.25 | ₩56,497 | ₩56,497 | ₩56,497 | ₩56,497 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩56,362 | ₩56,383 | ₩56,348 | ₩56,383 | +0.04% | 2.1천 |
|---|
| 2026.02.23 | ₩56,248 | ₩56,248 | ₩56,248 | ₩56,248 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩56,308 | ₩56,370 | ₩56,308 | ₩56,370 | +0.11% | 2.1천 |
|---|
| 2026.02.19 | ₩56,214 | ₩56,241 | ₩56,214 | ₩56,241 | +0.05% | 1.6천 |
|---|
| 2026.02.18 | ₩56,295 | ₩56,375 | ₩56,289 | ₩56,289 | -0.01% | 500 |
|---|
| 2026.02.17 | ₩56,107 | ₩56,236 | ₩56,107 | ₩56,236 | +0.23% | 500 |
|---|
| 2026.02.13 | ₩56,137 | ₩56,137 | ₩56,137 | ₩56,137 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩56,362 | ₩56,362 | ₩56,114 | ₩56,114 | -0.44% | 200 |
|---|
| 2026.02.11 | ₩56,335 | ₩56,335 | ₩56,308 | ₩56,322 | -0.02% | 1.6천 |
|---|
| 2026.02.10 | ₩56,308 | ₩56,308 | ₩56,308 | ₩56,308 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩56,308 | ₩56,308 | ₩56,308 | ₩56,308 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩56,147 | ₩56,256 | ₩56,147 | ₩56,256 | +0.19% | 900 |
|---|
| 2026.02.05 | ₩55,946 | ₩55,946 | ₩55,892 | ₩55,937 | -0.02% | 2.6천 |
|---|
| 2026.02.04 | ₩56,120 | ₩56,130 | ₩56,000 | ₩56,130 | +0.02% | 4.3천 |
|---|
| 2026.02.03 | ₩56,080 | ₩56,163 | ₩56,080 | ₩56,163 | +0.15% | 400 |
|---|
| 2026.02.02 | ₩56,269 | ₩56,269 | ₩56,269 | ₩56,269 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩56,174 | ₩56,187 | ₩56,161 | ₩56,161 | -0.02% | 1.3천 |
|---|
| 2026.01.29 | ₩56,134 | ₩56,193 | ₩56,067 | ₩56,193 | +0.11% | 2.5천 |
|---|
| 2026.01.28 | ₩56,201 | ₩56,228 | ₩56,201 | ₩56,214 | +0.02% | 1.3천 |
|---|
| 2026.01.27 | ₩56,214 | ₩56,214 | ₩56,214 | ₩56,214 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩56,177 | ₩56,177 | ₩56,177 | ₩56,177 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩56,134 | ₩56,161 | ₩56,127 | ₩56,134 | 0.00% | 1.1천 |
|---|
| 2026.01.22 | ₩56,120 | ₩56,120 | ₩56,114 | ₩56,114 | -0.01% | 400 |
|---|
| 2026.01.21 | ₩55,986 | ₩56,027 | ₩55,986 | ₩56,020 | +0.06% | 1.1천 |
|---|
| 2026.01.20 | ₩55,839 | ₩55,973 | ₩55,803 | ₩55,803 | -0.06% | 2.9천 |
|---|
| 2026.01.16 | ₩56,094 | ₩56,094 | ₩56,094 | ₩56,094 | 0.00% | 800 |
|---|
| 2026.01.15 | ₩56,080 | ₩56,080 | ₩56,060 | ₩56,060 | -0.04% | 1.7천 |
|---|
| 2026.01.14 | ₩55,960 | ₩56,000 | ₩55,960 | ₩56,000 | +0.07% | 2천 |
|---|
| 2026.01.13 | ₩56,080 | ₩56,094 | ₩56,027 | ₩56,040 | -0.07% | 1.4천 |
|---|
| 2026.01.12 | ₩56,027 | ₩56,087 | ₩56,027 | ₩56,087 | +0.11% | 600 |
|---|
| 2026.01.09 | ₩56,040 | ₩56,069 | ₩56,040 | ₩56,053 | +0.02% | 600 |
|---|
| 2026.01.08 | ₩55,946 | ₩55,973 | ₩55,946 | ₩55,973 | +0.05% | 200 |
|---|
| 2026.01.07 | ₩55,964 | ₩55,986 | ₩55,954 | ₩55,954 | -0.02% | 1.6천 |
|---|
| 2026.01.06 | ₩56,040 | ₩56,040 | ₩56,001 | ₩56,001 | -0.07% | 400 |
|---|
| 2026.01.05 | ₩55,943 | ₩55,943 | ₩55,933 | ₩55,933 | -0.02% | 500 |
|---|
| 2026.01.02 | ₩55,833 | ₩55,833 | ₩55,833 | ₩55,833 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩55,866 | ₩55,866 | ₩55,832 | ₩55,832 | -0.06% | 2.2천 |
|---|
| 2025.12.30 | ₩55,886 | ₩55,886 | ₩55,879 | ₩55,879 | -0.01% | 700 |
|---|
| 2025.12.29 | ₩55,866 | ₩55,866 | ₩55,866 | ₩55,866 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩55,839 | ₩55,839 | ₩55,832 | ₩55,832 | -0.01% | 400 |
|---|
| 2025.12.24 | ₩55,813 | ₩55,813 | ₩55,813 | ₩55,813 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩55,732 | ₩55,765 | ₩55,732 | ₩55,765 | +0.06% | 2.8천 |
|---|
| 2025.12.22 | ₩55,812 | ₩55,812 | ₩55,753 | ₩55,753 | -0.11% | 1.3천 |
|---|
| 2025.12.19 | ₩55,651 | ₩55,651 | ₩55,618 | ₩55,631 | -0.04% | 2.5천 |
|---|
| 2025.12.18 | ₩55,437 | ₩55,471 | ₩55,437 | ₩55,471 | +0.06% | 300 |
|---|
| 2025.12.17 | ₩55,437 | ₩55,437 | ₩55,324 | ₩55,324 | -0.20% | 200 |
|---|
| 2025.12.16 | ₩55,483 | ₩55,483 | ₩55,483 | ₩55,483 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩55,517 | ₩55,517 | ₩55,477 | ₩55,477 | -0.07% | 200 |
|---|
| 2025.12.12 | ₩55,504 | ₩55,544 | ₩55,411 | ₩55,475 | -0.05% | 1.7천 |
|---|
| 2025.12.11 | ₩55,517 | ₩55,537 | ₩55,497 | ₩55,537 | +0.04% | 900 |
|---|
| 2025.12.10 | ₩55,383 | ₩55,504 | ₩55,331 | ₩55,504 | +0.22% | 1.8천 |
|---|
| 2025.12.09 | ₩55,356 | ₩55,388 | ₩55,356 | ₩55,388 | +0.06% | 500 |
|---|
| 2025.12.08 | ₩55,450 | ₩55,450 | ₩55,408 | ₩55,408 | -0.07% | 300 |
|---|
| 2025.12.05 | ₩55,410 | ₩55,454 | ₩55,410 | ₩55,454 | +0.08% | 800 |
|---|
| 2025.12.04 | ₩55,344 | ₩55,356 | ₩55,323 | ₩55,343 | -0.00% | 1.3천 |
|---|
| 2025.12.03 | ₩55,349 | ₩55,349 | ₩55,349 | ₩55,349 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩55,302 | ₩55,316 | ₩55,289 | ₩55,289 | -0.02% | 600 |
|---|
| 2025.12.01 | ₩55,269 | ₩55,269 | ₩55,249 | ₩55,249 | -0.04% | 1.4천 |
|---|
| 2025.11.28 | ₩55,285 | ₩55,285 | ₩55,285 | ₩55,285 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩55,195 | ₩55,203 | ₩55,155 | ₩55,155 | -0.07% | 4.1천 |
|---|
| 2025.11.25 | ₩54,912 | ₩55,096 | ₩54,912 | ₩55,096 | +0.33% | 2.2천 |
|---|
| 2025.11.24 | ₩54,645 | ₩54,896 | ₩54,645 | ₩54,896 | +0.46% | 500 |
|---|
| 2025.11.21 | ₩54,377 | ₩54,531 | ₩54,377 | ₩54,531 | +0.28% | 600 |
|---|
| 2025.11.20 | ₩54,900 | ₩54,900 | ₩54,285 | ₩54,317 | -1.06% | 4.8천 |
|---|
| 2025.11.19 | ₩54,592 | ₩54,672 | ₩54,545 | ₩54,619 | +0.05% | 7천 |
|---|
| 2025.11.18 | ₩54,471 | ₩54,679 | ₩54,451 | ₩54,597 | +0.23% | 1.8천 |
|---|
| 2025.11.17 | ₩54,779 | ₩54,779 | ₩54,652 | ₩54,687 | -0.17% | 1천 |
|---|
| 2025.11.14 | ₩54,605 | ₩54,880 | ₩54,605 | ₩54,880 | +0.50% | 1.2천 |
|---|
| 2025.11.13 | ₩54,940 | ₩54,981 | ₩54,779 | ₩54,808 | -0.24% | 2.8천 |
|---|
| 2025.11.12 | ₩55,045 | ₩55,045 | ₩54,987 | ₩55,034 | -0.02% | 3.9천 |
|---|
| 2025.11.11 | ₩55,007 | ₩55,037 | ₩54,940 | ₩55,037 | +0.05% | 9천 |
|---|
| 2025.11.10 | ₩55,048 | ₩55,048 | ₩54,958 | ₩55,015 | -0.06% | 900 |
|---|
| 2025.11.07 | ₩54,632 | ₩54,754 | ₩54,511 | ₩54,754 | +0.22% | 4천 |
|---|
| 2025.11.06 | ₩54,887 | ₩54,887 | ₩54,727 | ₩54,727 | -0.29% | 700 |
|---|
| 2025.11.05 | ₩54,806 | ₩54,914 | ₩54,806 | ₩54,891 | +0.15% | 3.2천 |
|---|
| 2025.11.04 | ₩54,793 | ₩54,833 | ₩54,765 | ₩54,765 | -0.05% | 900 |
|---|
| 2025.11.03 | ₩54,994 | ₩54,994 | ₩54,833 | ₩54,934 | -0.11% | 1.3만 |
|---|
| 2025.10.31 | ₩54,967 | ₩55,007 | ₩54,887 | ₩54,903 | -0.12% | 1.6천 |
|---|
| 2025.10.30 | ₩54,967 | ₩54,967 | ₩54,876 | ₩54,876 | -0.17% | 1.4천 |
|---|
| 2025.10.29 | ₩55,007 | ₩55,007 | ₩54,954 | ₩54,974 | -0.06% | 500 |
|---|
| 2025.10.28 | ₩54,981 | ₩55,061 | ₩54,969 | ₩54,969 | -0.02% | 1.2천 |
|---|
| 2025.10.27 | ₩54,994 | ₩55,028 | ₩54,987 | ₩55,026 | +0.06% | 2.5천 |
|---|
| 2025.10.24 | ₩54,935 | ₩54,935 | ₩54,918 | ₩54,918 | -0.03% | 1.3천 |
|---|
| 2025.10.23 | ₩54,733 | ₩54,900 | ₩54,733 | ₩54,900 | +0.31% | 7.3천 |
|---|
| 2025.10.22 | ₩54,645 | ₩54,683 | ₩54,617 | ₩54,683 | +0.07% | 400 |
|---|
| 2025.10.21 | ₩54,771 | ₩54,771 | ₩54,771 | ₩54,771 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩54,619 | ₩54,753 | ₩54,619 | ₩54,739 | +0.22% | 2.2천 |
|---|
| 2025.10.17 | ₩54,337 | ₩54,505 | ₩54,337 | ₩54,505 | +0.31% | 1.2천 |
|---|
| 2025.10.16 | ₩54,565 | ₩54,565 | ₩54,230 | ₩54,309 | -0.47% | 2.3천 |
|---|
| 2025.10.15 | ₩54,672 | ₩54,672 | ₩54,377 | ₩54,448 | -0.41% | 1.5천 |
|---|
| 2025.10.14 | ₩54,243 | ₩54,411 | ₩54,243 | ₩54,411 | +0.31% | 3.5천 |
|---|
| 2025.10.13 | ₩54,417 | ₩54,499 | ₩54,417 | ₩54,499 | +0.15% | 700 |
|---|
| 2025.10.10 | ₩54,712 | ₩54,712 | ₩54,148 | ₩54,148 | -1.03% | 1.5천 |
|---|