시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap Buffer20 Apr ETF 과거 주가
AllianzIM U.S. Large Cap Buffer20 Apr ETF · APRW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap Buffer20 Apr ETF · APRW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,727 | ₩50,747 | ₩50,707 | ₩50,747 | +0.04% | 6.2천 |
| 2026.10.08 | ₩50,667 | ₩50,680 | ₩50,667 | ₩50,680 | +0.03% | 1.4천 |
| 2026.10.07 | ₩50,653 | ₩50,720 | ₩50,653 | ₩50,720 | +0.13% | 8.3만 |
| 2026.10.06 | ₩50,707 | ₩50,727 | ₩50,707 | ₩50,727 | +0.04% | 1.1천 |
| 2026.10.05 | ₩50,613 | ₩50,654 | ₩50,573 | ₩50,654 | +0.08% | 5.9천 |
| 2026.10.02 | ₩50,626 | ₩50,626 | ₩50,533 | ₩50,588 | -0.08% | 1만 |
| 2026.10.01 | ₩50,468 | ₩50,500 | ₩50,400 | ₩50,480 | +0.02% | 4.2만 |
| 2026.09.30 | ₩50,533 | ₩50,546 | ₩50,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,497 |
| -0.07% |
| 900 |
| 2026.09.29 | ₩50,493 | ₩50,506 | ₩50,466 | ₩50,506 | +0.03% | 1.9천 |
|---|
| 2026.09.28 | ₩50,520 | ₩50,520 | ₩50,466 | ₩50,468 | -0.10% | 8.3천 |
|---|
| 2026.09.25 | ₩50,500 | ₩50,526 | ₩50,500 | ₩50,520 | +0.04% | 4.5천 |
|---|
| 2026.09.24 | ₩50,428 | ₩50,466 | ₩50,428 | ₩50,466 | +0.08% | 600 |
|---|
| 2026.09.23 | ₩50,546 | ₩50,546 | ₩50,456 | ₩50,460 | -0.17% | 1.7천 |
|---|
| 2026.09.22 | ₩50,480 | ₩50,533 | ₩50,480 | ₩50,529 | +0.10% | 1.5천 |
|---|
| 2026.09.21 | ₩50,466 | ₩50,500 | ₩50,466 | ₩50,500 | +0.07% | 6.4천 |
|---|
| 2026.09.18 | ₩50,280 | ₩50,366 | ₩50,280 | ₩50,366 | +0.17% | 1.4천 |
|---|
| 2026.09.17 | ₩50,321 | ₩50,354 | ₩50,306 | ₩50,346 | +0.05% | 5천 |
|---|
| 2026.09.16 | ₩50,293 | ₩50,293 | ₩50,193 | ₩50,206 | -0.17% | 6.2천 |
|---|
| 2026.09.15 | ₩50,293 | ₩50,293 | ₩50,226 | ₩50,254 | -0.08% | 1.1만 |
|---|
| 2026.09.14 | ₩50,280 | ₩50,310 | ₩50,280 | ₩50,310 | +0.06% | 1.3천 |
|---|
| 2026.09.11 | ₩50,333 | ₩50,360 | ₩50,320 | ₩50,340 | +0.01% | 2.3천 |
|---|
| 2026.09.10 | ₩50,200 | ₩50,266 | ₩50,200 | ₩50,226 | +0.05% | 900 |
|---|
| 2026.09.09 | ₩50,320 | ₩50,360 | ₩50,320 | ₩50,333 | +0.03% | 1.3만 |
|---|
| 2026.09.08 | ₩50,346 | ₩50,400 | ₩50,333 | ₩50,346 | 0.00% | 6.5천 |
|---|
| 2026.09.04 | ₩50,386 | ₩50,453 | ₩50,373 | ₩50,413 | +0.05% | 5.8천 |
|---|
| 2026.09.03 | ₩50,346 | ₩50,426 | ₩50,346 | ₩50,426 | +0.16% | 1.9천 |
|---|
| 2026.09.02 | ₩50,320 | ₩50,346 | ₩50,320 | ₩50,326 | +0.01% | 4.9만 |
|---|
| 2026.09.01 | ₩50,264 | ₩50,266 | ₩50,226 | ₩50,240 | -0.05% | 1.8만 |
|---|
| 2026.08.31 | ₩50,273 | ₩50,306 | ₩50,273 | ₩50,306 | +0.07% | 2천 |
|---|
| 2026.08.28 | ₩50,254 | ₩50,293 | ₩50,254 | ₩50,293 | +0.08% | 900 |
|---|
| 2026.08.27 | ₩50,266 | ₩50,313 | ₩50,240 | ₩50,313 | +0.09% | 7.6천 |
|---|
| 2026.08.26 | ₩50,246 | ₩50,252 | ₩50,200 | ₩50,252 | +0.01% | 4.1천 |
|---|
| 2026.08.25 | ₩50,253 | ₩50,253 | ₩50,200 | ₩50,233 | -0.04% | 3.6천 |
|---|
| 2026.08.24 | ₩50,146 | ₩50,213 | ₩50,146 | ₩50,193 | +0.09% | 1.8만 |
|---|
| 2026.08.21 | ₩50,173 | ₩50,240 | ₩50,146 | ₩50,193 | +0.04% | 9.9천 |
|---|
| 2026.08.20 | ₩50,120 | ₩50,200 | ₩50,120 | ₩50,140 | +0.04% | 6.9천 |
|---|
| 2026.08.19 | ₩50,193 | ₩50,200 | ₩50,160 | ₩50,186 | -0.01% | 5.5천 |
|---|
| 2026.08.18 | ₩50,160 | ₩50,173 | ₩50,106 | ₩50,146 | -0.03% | 7.1천 |
|---|
| 2026.08.17 | ₩50,192 | ₩50,226 | ₩50,173 | ₩50,173 | -0.04% | 6.1천 |
|---|
| 2026.08.14 | ₩50,240 | ₩50,240 | ₩50,213 | ₩50,213 | -0.05% | 1.5천 |
|---|
| 2026.08.13 | ₩50,226 | ₩50,226 | ₩50,186 | ₩50,193 | -0.07% | 5.3천 |
|---|
| 2026.08.12 | ₩50,173 | ₩50,173 | ₩50,146 | ₩50,153 | -0.04% | 4.6천 |
|---|
| 2026.08.11 | ₩50,133 | ₩50,160 | ₩50,106 | ₩50,106 | -0.05% | 1.1만 |
|---|
| 2026.08.10 | ₩50,146 | ₩50,146 | ₩50,113 | ₩50,120 | -0.05% | 2.7천 |
|---|
| 2026.08.07 | ₩50,093 | ₩50,146 | ₩50,093 | ₩50,146 | +0.11% | 2.5천 |
|---|
| 2026.08.06 | ₩50,080 | ₩50,080 | ₩50,053 | ₩50,073 | -0.01% | 4.7천 |
|---|
| 2026.08.05 | ₩50,120 | ₩50,120 | ₩50,053 | ₩50,090 | -0.06% | 5.4천 |
|---|
| 2026.08.04 | ₩50,000 | ₩50,073 | ₩50,000 | ₩50,073 | +0.15% | 5.5천 |
|---|
| 2026.08.03 | ₩49,840 | ₩49,926 | ₩49,840 | ₩49,926 | +0.17% | 1.9천 |
|---|
| 2026.07.31 | ₩49,693 | ₩49,812 | ₩49,693 | ₩49,812 | +0.24% | 3.5천 |
|---|
| 2026.07.30 | ₩49,653 | ₩49,673 | ₩49,613 | ₩49,673 | +0.04% | 5.7천 |
|---|
| 2026.07.29 | ₩49,640 | ₩49,640 | ₩49,453 | ₩49,453 | -0.38% | 1.9천 |
|---|
| 2026.07.28 | ₩49,413 | ₩49,680 | ₩49,413 | ₩49,666 | +0.51% | 4.3천 |
|---|
| 2026.07.27 | ₩49,560 | ₩49,593 | ₩49,521 | ₩49,586 | +0.05% | 3.3천 |
|---|
| 2026.07.24 | ₩49,573 | ₩49,613 | ₩49,540 | ₩49,540 | -0.07% | 9.4천 |
|---|
| 2026.07.23 | ₩49,493 | ₩49,560 | ₩49,473 | ₩49,501 | +0.02% | 3.7천 |
|---|
| 2026.07.22 | ₩49,640 | ₩49,706 | ₩49,640 | ₩49,653 | +0.03% | 5.8천 |
|---|
| 2026.07.21 | ₩49,666 | ₩49,706 | ₩49,666 | ₩49,680 | +0.03% | 4.1천 |
|---|
| 2026.07.20 | ₩49,628 | ₩49,666 | ₩49,568 | ₩49,568 | -0.12% | 4.5천 |
|---|
| 2026.07.17 | ₩49,533 | ₩49,653 | ₩49,520 | ₩49,600 | +0.13% | 1.7만 |
|---|
| 2026.07.16 | ₩49,680 | ₩49,746 | ₩49,653 | ₩49,680 | 0.00% | 2.4만 |
|---|
| 2026.07.15 | ₩49,746 | ₩49,746 | ₩49,680 | ₩49,720 | -0.05% | 2.2만 |
|---|
| 2026.07.14 | ₩49,706 | ₩49,706 | ₩49,666 | ₩49,680 | -0.05% | 17.5만 |
|---|
| 2026.07.13 | ₩49,680 | ₩49,680 | ₩49,586 | ₩49,596 | -0.17% | 1.3만 |
|---|
| 2026.07.10 | ₩49,626 | ₩49,706 | ₩49,626 | ₩49,693 | +0.13% | 7만 |
|---|
| 2026.07.09 | ₩49,560 | ₩49,680 | ₩49,560 | ₩49,666 | +0.22% | 6.5만 |
|---|
| 2026.07.08 | ₩49,504 | ₩49,533 | ₩49,466 | ₩49,520 | +0.03% | 1.3만 |
|---|
| 2026.07.07 | ₩49,520 | ₩49,573 | ₩49,494 | ₩49,506 | -0.03% | 4.9천 |
|---|
| 2026.07.06 | ₩49,586 | ₩49,600 | ₩49,546 | ₩49,573 | -0.03% | 6.5만 |
|---|
| 2026.07.02 | ₩49,586 | ₩49,586 | ₩49,413 | ₩49,510 | -0.15% | 20만 |
|---|
| 2026.07.01 | ₩49,494 | ₩49,546 | ₩49,493 | ₩49,516 | +0.04% | 2.1천 |
|---|
| 2026.06.30 | ₩49,386 | ₩49,533 | ₩49,386 | ₩49,533 | +0.30% | 2천 |
|---|
| 2026.06.29 | ₩49,333 | ₩49,466 | ₩49,333 | ₩49,406 | +0.15% | 6.4천 |
|---|
| 2026.06.26 | ₩49,293 | ₩49,302 | ₩49,293 | ₩49,302 | +0.02% | 1.1천 |
|---|
| 2026.06.25 | ₩49,253 | ₩49,319 | ₩49,253 | ₩49,286 | +0.07% | 1.3천 |
|---|
| 2026.06.24 | ₩49,283 | ₩49,346 | ₩49,214 | ₩49,253 | -0.06% | 4천 |
|---|
| 2026.06.23 | ₩49,173 | ₩49,306 | ₩49,159 | ₩49,253 | +0.16% | 2.8만 |
|---|
| 2026.06.22 | ₩49,436 | ₩49,480 | ₩49,400 | ₩49,400 | -0.07% | 2.1천 |
|---|
| 2026.06.18 | ₩49,398 | ₩49,440 | ₩49,398 | ₩49,436 | +0.08% | 4천 |
|---|
| 2026.06.17 | ₩49,501 | ₩49,501 | ₩49,266 | ₩49,266 | -0.47% | 8.6천 |
|---|
| 2026.06.16 | ₩49,533 | ₩49,533 | ₩49,442 | ₩49,466 | -0.13% | 2.2천 |
|---|
| 2026.06.15 | ₩49,520 | ₩49,520 | ₩49,453 | ₩49,480 | -0.08% | 1.6천 |
|---|
| 2026.06.12 | ₩49,333 | ₩49,333 | ₩49,213 | ₩49,303 | -0.06% | 5.4천 |
|---|
| 2026.06.11 | ₩49,053 | ₩49,233 | ₩48,986 | ₩49,233 | +0.37% | 1.3만 |
|---|
| 2026.06.10 | ₩49,193 | ₩49,199 | ₩49,006 | ₩49,018 | -0.36% | 4천 |
|---|
| 2026.06.09 | ₩49,266 | ₩49,266 | ₩49,066 | ₩49,185 | -0.17% | 8.4천 |
|---|
| 2026.06.08 | ₩49,266 | ₩49,319 | ₩49,227 | ₩49,227 | -0.08% | 6.3천 |
|---|
| 2026.06.05 | ₩49,386 | ₩49,386 | ₩49,166 | ₩49,190 | -0.40% | 1.2만 |
|---|
| 2026.06.04 | ₩49,413 | ₩49,480 | ₩49,413 | ₩49,460 | +0.09% | 6.1천 |
|---|
| 2026.06.03 | ₩49,406 | ₩49,440 | ₩49,386 | ₩49,406 | 0.00% | 1.6만 |
|---|
| 2026.06.02 | ₩49,440 | ₩49,460 | ₩49,440 | ₩49,453 | +0.03% | 1.2만 |
|---|
| 2026.06.01 | ₩49,432 | ₩49,466 | ₩49,426 | ₩49,426 | -0.01% | 5.5천 |
|---|
| 2026.05.29 | ₩49,428 | ₩49,466 | ₩49,400 | ₩49,400 | -0.06% | 3.4천 |
|---|
| 2026.05.28 | ₩49,359 | ₩49,413 | ₩49,359 | ₩49,400 | +0.08% | 4.3천 |
|---|
| 2026.05.27 | ₩49,310 | ₩49,386 | ₩49,310 | ₩49,319 | +0.02% | 8.8천 |
|---|
| 2026.05.26 | ₩49,346 | ₩49,346 | ₩49,293 | ₩49,293 | -0.11% | 2.4천 |
|---|
| 2026.05.22 | ₩49,239 | ₩49,273 | ₩49,214 | ₩49,246 | +0.01% | 1.3만 |
|---|
| 2026.05.21 | ₩49,094 | ₩49,173 | ₩49,093 | ₩49,173 | +0.16% | 4.9천 |
|---|
| 2026.05.20 | ₩49,070 | ₩49,159 | ₩49,069 | ₩49,146 | +0.15% | 1.6만 |
|---|
| 2026.05.19 | ₩49,043 | ₩49,093 | ₩49,034 | ₩49,034 | -0.02% | 2.5천 |
|---|
| 2026.05.18 | ₩49,119 | ₩49,126 | ₩49,026 | ₩49,126 | +0.01% | 6.1천 |
|---|
| 2026.05.15 | ₩49,086 | ₩49,142 | ₩49,086 | ₩49,087 | +0.00% | 1.2만 |
|---|
| 2026.05.14 | ₩49,175 | ₩49,193 | ₩49,146 | ₩49,193 | +0.04% | 7.3천 |
|---|
| 2026.05.13 | ₩49,053 | ₩49,146 | ₩49,053 | ₩49,126 | +0.15% | 1.5만 |
|---|
| 2026.05.12 | ₩48,999 | ₩49,106 | ₩48,999 | ₩49,106 | +0.22% | 5.7천 |
|---|
| 2026.05.11 | ₩49,119 | ₩49,133 | ₩49,066 | ₩49,079 | -0.08% | 1.1만 |
|---|
| 2026.05.08 | ₩49,093 | ₩49,106 | ₩49,079 | ₩49,093 | 0.00% | 6.4천 |
|---|
| 2026.05.07 | ₩49,026 | ₩49,093 | ₩49,003 | ₩49,019 | -0.01% | 1.5만 |
|---|
| 2026.05.06 | ₩48,986 | ₩49,053 | ₩48,986 | ₩49,039 | +0.11% | 4.1천 |
|---|
| 2026.05.05 | ₩48,893 | ₩48,919 | ₩48,853 | ₩48,867 | -0.05% | 7.5천 |
|---|
| 2026.05.04 | ₩48,866 | ₩48,866 | ₩48,746 | ₩48,779 | -0.18% | 6.4천 |
|---|
| 2026.05.01 | ₩48,919 | ₩48,959 | ₩48,853 | ₩48,866 | -0.11% | 4.7천 |
|---|
| 2026.04.30 | ₩48,719 | ₩48,853 | ₩48,719 | ₩48,853 | +0.27% | 1.9천 |
|---|
| 2026.04.29 | ₩48,639 | ₩48,719 | ₩48,627 | ₩48,661 | +0.04% | 3.6천 |
|---|
| 2026.04.28 | ₩48,706 | ₩48,719 | ₩48,630 | ₩48,719 | +0.03% | 9.8천 |
|---|
| 2026.04.27 | ₩48,746 | ₩48,746 | ₩48,706 | ₩48,739 | -0.01% | 3.3천 |
|---|
| 2026.04.24 | ₩48,673 | ₩48,746 | ₩48,659 | ₩48,719 | +0.10% | 7.4천 |
|---|
| 2026.04.23 | ₩48,666 | ₩48,686 | ₩48,559 | ₩48,609 | -0.12% | 9.6천 |
|---|
| 2026.04.22 | ₩48,519 | ₩48,666 | ₩48,519 | ₩48,659 | +0.29% | 1.2만 |
|---|
| 2026.04.21 | ₩48,653 | ₩48,666 | ₩48,506 | ₩48,506 | -0.30% | 1.6만 |
|---|
| 2026.04.20 | ₩48,626 | ₩48,653 | ₩48,573 | ₩48,599 | -0.05% | 1.1만 |
|---|
| 2026.04.17 | ₩48,573 | ₩48,679 | ₩48,573 | ₩48,639 | +0.14% | 6.2천 |
|---|
| 2026.04.16 | ₩48,466 | ₩48,506 | ₩48,399 | ₩48,473 | +0.01% | 6.7천 |
|---|
| 2026.04.15 | ₩48,359 | ₩48,466 | ₩48,347 | ₩48,413 | +0.11% | 1.5만 |
|---|
| 2026.04.14 | ₩48,319 | ₩48,399 | ₩48,286 | ₩48,333 | +0.03% | 1.3만 |
|---|
| 2026.04.13 | ₩48,039 | ₩48,173 | ₩48,026 | ₩48,159 | +0.25% | 1.6만 |
|---|
| 2026.04.10 | ₩48,119 | ₩48,122 | ₩47,986 | ₩47,986 | -0.28% | 9.4만 |
|---|
| 2026.04.09 | ₩47,895 | ₩48,103 | ₩47,892 | ₩48,039 | +0.30% | 4만 |
|---|
| 2026.04.08 | ₩48,012 | ₩48,026 | ₩47,892 | ₩47,919 | -0.19% | 5.4만 |
|---|
| 2026.04.07 | ₩47,326 | ₩47,479 | ₩47,252 | ₩47,426 | +0.21% | 3.1만 |
|---|
| 2026.04.06 | ₩47,399 | ₩47,491 | ₩47,346 | ₩47,439 | +0.08% | 4.9만 |
|---|
| 2026.04.02 | ₩47,066 | ₩47,392 | ₩47,066 | ₩47,392 | +0.69% | 12.7만 |
|---|
| 2026.04.01 | ₩47,279 | ₩47,452 | ₩47,252 | ₩47,346 | +0.14% | 30.3만 |
|---|
| 2026.03.31 | ₩47,212 | ₩47,239 | ₩47,132 | ₩47,179 | -0.07% | 19만 |
|---|
| 2026.03.30 | ₩47,146 | ₩47,146 | ₩47,079 | ₩47,106 | -0.08% | 4.6만 |
|---|
| 2026.03.27 | ₩47,092 | ₩47,092 | ₩46,972 | ₩46,999 | -0.20% | 6.5천 |
|---|
| 2026.03.26 | ₩47,068 | ₩47,120 | ₩47,039 | ₩47,059 | -0.02% | 8.6천 |
|---|
| 2026.03.25 | ₩47,106 | ₩47,119 | ₩47,066 | ₩47,100 | -0.01% | 8.6천 |
|---|
| 2026.03.24 | ₩47,012 | ₩47,066 | ₩46,986 | ₩47,059 | +0.10% | 7.2만 |
|---|
| 2026.03.23 | ₩46,999 | ₩47,052 | ₩46,986 | ₩47,010 | +0.02% | 4.7천 |
|---|
| 2026.03.20 | ₩46,972 | ₩46,999 | ₩46,879 | ₩46,879 | -0.20% | 1.3만 |
|---|
| 2026.03.19 | ₩46,916 | ₩46,999 | ₩46,892 | ₩46,979 | +0.13% | 9.5천 |
|---|
| 2026.03.18 | ₩47,012 | ₩47,012 | ₩46,959 | ₩46,959 | -0.11% | 800 |
|---|
| 2026.03.17 | ₩46,987 | ₩47,026 | ₩46,972 | ₩46,999 | +0.03% | 5.5천 |
|---|
| 2026.03.16 | ₩46,946 | ₩46,999 | ₩46,946 | ₩46,972 | +0.06% | 3.3천 |
|---|
| 2026.03.13 | ₩46,872 | ₩46,872 | ₩46,812 | ₩46,834 | -0.08% | 3.4천 |
|---|
| 2026.03.12 | ₩46,835 | ₩46,866 | ₩46,826 | ₩46,839 | +0.01% | 1.3만 |
|---|
| 2026.03.11 | ₩46,936 | ₩46,936 | ₩46,880 | ₩46,886 | -0.11% | 1.1만 |
|---|
| 2026.03.10 | ₩46,866 | ₩46,946 | ₩46,866 | ₩46,906 | +0.09% | 8.5천 |
|---|
| 2026.03.09 | ₩46,719 | ₩46,886 | ₩46,705 | ₩46,886 | +0.36% | 2.7천 |
|---|
| 2026.03.06 | ₩46,732 | ₩46,842 | ₩46,732 | ₩46,767 | +0.07% | 1.2만 |
|---|
| 2026.03.05 | ₩46,906 | ₩46,906 | ₩46,812 | ₩46,872 | -0.07% | 6.4천 |
|---|
| 2026.03.04 | ₩46,959 | ₩46,959 | ₩46,852 | ₩46,906 | -0.11% | 2.2만 |
|---|
| 2026.03.03 | ₩46,759 | ₩46,852 | ₩46,725 | ₩46,832 | +0.16% | 1.4만 |
|---|
| 2026.03.02 | ₩46,892 | ₩46,919 | ₩46,839 | ₩46,866 | -0.06% | 1.2만 |
|---|
| 2026.02.27 | ₩46,852 | ₩46,906 | ₩46,812 | ₩46,906 | +0.11% | 2.7만 |
|---|
| 2026.02.26 | ₩46,879 | ₩46,959 | ₩46,866 | ₩46,959 | +0.17% | 5.9천 |
|---|
| 2026.02.25 | ₩46,919 | ₩46,919 | ₩46,868 | ₩46,892 | -0.06% | 6.6천 |
|---|
| 2026.02.24 | ₩46,785 | ₩46,879 | ₩46,785 | ₩46,879 | +0.20% | 9.8천 |
|---|
| 2026.02.23 | ₩46,810 | ₩46,812 | ₩46,785 | ₩46,785 | -0.05% | 5.3천 |
|---|
| 2026.02.20 | ₩46,785 | ₩46,866 | ₩46,785 | ₩46,826 | +0.09% | 3천 |
|---|
| 2026.02.19 | ₩46,745 | ₩46,812 | ₩46,745 | ₩46,785 | +0.09% | 1.5천 |
|---|
| 2026.02.18 | ₩46,772 | ₩46,819 | ₩46,772 | ₩46,799 | +0.06% | 5.7천 |
|---|
| 2026.02.17 | ₩46,759 | ₩46,799 | ₩46,732 | ₩46,779 | +0.04% | 1.5만 |
|---|
| 2026.02.13 | ₩46,772 | ₩46,799 | ₩46,705 | ₩46,733 | -0.08% | 3.5천 |
|---|
| 2026.02.12 | ₩46,819 | ₩46,839 | ₩46,699 | ₩46,699 | -0.26% | 3.6만 |
|---|
| 2026.02.11 | ₩46,812 | ₩46,892 | ₩46,779 | ₩46,806 | -0.01% | 2.1만 |
|---|
| 2026.02.10 | ₩46,823 | ₩46,876 | ₩46,801 | ₩46,846 | +0.05% | 7.8천 |
|---|
| 2026.02.09 | ₩46,785 | ₩46,892 | ₩46,785 | ₩46,839 | +0.11% | 1.6만 |
|---|
| 2026.02.06 | ₩46,765 | ₩46,799 | ₩46,719 | ₩46,799 | +0.07% | 3천 |
|---|
| 2026.02.05 | ₩46,679 | ₩46,679 | ₩46,585 | ₩46,619 | -0.13% | 2.9만 |
|---|
| 2026.02.04 | ₩46,719 | ₩46,745 | ₩46,625 | ₩46,679 | -0.09% | 4.8천 |
|---|
| 2026.02.03 | ₩46,785 | ₩46,793 | ₩46,665 | ₩46,692 | -0.20% | 9천 |
|---|
| 2026.02.02 | ₩46,725 | ₩46,785 | ₩46,705 | ₩46,745 | +0.04% | 1.8만 |
|---|
| 2026.01.30 | ₩46,705 | ₩46,732 | ₩46,679 | ₩46,705 | 0.00% | 2천 |
|---|
| 2026.01.29 | ₩46,739 | ₩46,739 | ₩46,625 | ₩46,732 | -0.01% | 1.3만 |
|---|
| 2026.01.28 | ₩46,745 | ₩46,772 | ₩46,705 | ₩46,725 | -0.04% | 8.3천 |
|---|
| 2026.01.27 | ₩46,692 | ₩46,797 | ₩46,692 | ₩46,732 | +0.09% | 5천 |
|---|
| 2026.01.26 | ₩46,752 | ₩46,759 | ₩46,719 | ₩46,719 | -0.07% | 1.6만 |
|---|
| 2026.01.23 | ₩46,705 | ₩46,719 | ₩46,665 | ₩46,705 | 0.00% | 7.4천 |
|---|
| 2026.01.22 | ₩46,707 | ₩46,732 | ₩46,652 | ₩46,692 | -0.03% | 4.9천 |
|---|
| 2026.01.21 | ₩46,592 | ₩46,719 | ₩46,545 | ₩46,615 | +0.05% | 1.3만 |
|---|
| 2026.01.20 | ₩46,599 | ₩46,599 | ₩46,519 | ₩46,539 | -0.13% | 1.7만 |
|---|
| 2026.01.16 | ₩46,679 | ₩46,719 | ₩46,612 | ₩46,659 | -0.04% | 2만 |
|---|
| 2026.01.15 | ₩46,612 | ₩46,679 | ₩46,612 | ₩46,639 | +0.06% | 8.5천 |
|---|
| 2026.01.14 | ₩46,652 | ₩46,652 | ₩46,559 | ₩46,592 | -0.13% | 5.2천 |
|---|
| 2026.01.13 | ₩46,625 | ₩46,651 | ₩46,599 | ₩46,632 | +0.01% | 3천 |
|---|
| 2026.01.12 | ₩46,599 | ₩46,679 | ₩46,599 | ₩46,652 | +0.11% | 4.2천 |
|---|
| 2026.01.09 | ₩46,639 | ₩46,639 | ₩46,592 | ₩46,605 | -0.07% | 3.1만 |
|---|
| 2026.01.08 | ₩46,572 | ₩46,612 | ₩46,559 | ₩46,585 | +0.03% | 8.6천 |
|---|
| 2026.01.07 | ₩46,559 | ₩46,599 | ₩46,559 | ₩46,572 | +0.03% | 9천 |
|---|
| 2026.01.06 | ₩46,559 | ₩46,581 | ₩46,559 | ₩46,579 | +0.04% | 2.9천 |
|---|
| 2026.01.05 | ₩46,544 | ₩46,552 | ₩46,532 | ₩46,552 | +0.02% | 1.4만 |
|---|
| 2026.01.02 | ₩46,521 | ₩46,531 | ₩46,479 | ₩46,500 | -0.05% | 4.2천 |
|---|
| 2025.12.31 | ₩46,505 | ₩46,532 | ₩46,465 | ₩46,492 | -0.03% | 2.9천 |
|---|
| 2025.12.30 | ₩46,499 | ₩46,532 | ₩46,492 | ₩46,512 | +0.03% | 3천 |
|---|
| 2025.12.29 | ₩46,479 | ₩46,516 | ₩46,479 | ₩46,499 | +0.04% | 2.4천 |
|---|
| 2025.12.26 | ₩46,479 | ₩46,479 | ₩46,472 | ₩46,472 | -0.01% | 300 |
|---|
| 2025.12.24 | ₩46,439 | ₩46,439 | ₩46,439 | ₩46,439 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩46,419 | ₩46,452 | ₩46,417 | ₩46,433 | +0.03% | 2.7천 |
|---|
| 2025.12.22 | ₩46,439 | ₩46,439 | ₩46,395 | ₩46,413 | -0.05% | 1.6천 |
|---|
| 2025.12.19 | ₩46,321 | ₩46,325 | ₩46,313 | ₩46,325 | +0.01% | 800 |
|---|
| 2025.12.18 | ₩46,252 | ₩46,252 | ₩46,225 | ₩46,252 | 0.00% | 3.6천 |
|---|
| 2025.12.17 | ₩46,259 | ₩46,259 | ₩46,185 | ₩46,185 | -0.16% | 5.1천 |
|---|
| 2025.12.16 | ₩46,292 | ₩46,292 | ₩46,217 | ₩46,245 | -0.10% | 2.4천 |
|---|
| 2025.12.15 | ₩46,332 | ₩46,332 | ₩46,239 | ₩46,265 | -0.14% | 9.3천 |
|---|
| 2025.12.12 | ₩46,239 | ₩46,265 | ₩46,225 | ₩46,260 | +0.05% | 2.4천 |
|---|
| 2025.12.11 | ₩46,268 | ₩46,279 | ₩46,260 | ₩46,265 | -0.01% | 2.6천 |
|---|
| 2025.12.10 | ₩46,239 | ₩46,272 | ₩46,212 | ₩46,272 | +0.07% | 4.9천 |
|---|
| 2025.12.09 | ₩46,201 | ₩46,219 | ₩46,185 | ₩46,217 | +0.03% | 1.9천 |
|---|
| 2025.12.08 | ₩46,252 | ₩46,252 | ₩46,145 | ₩46,189 | -0.14% | 5.8천 |
|---|
| 2025.12.05 | ₩46,251 | ₩46,251 | ₩46,145 | ₩46,205 | -0.10% | 2천 |
|---|
| 2025.12.04 | ₩46,145 | ₩46,185 | ₩46,145 | ₩46,172 | +0.06% | 2천 |
|---|
| 2025.12.03 | ₩46,092 | ₩46,172 | ₩46,092 | ₩46,165 | +0.16% | 6.6천 |
|---|
| 2025.12.02 | ₩46,132 | ₩46,159 | ₩46,119 | ₩46,141 | +0.02% | 2.4천 |
|---|
| 2025.12.01 | ₩46,113 | ₩46,123 | ₩46,079 | ₩46,112 | -0.00% | 3.4천 |
|---|
| 2025.11.28 | ₩46,159 | ₩46,159 | ₩46,079 | ₩46,120 | -0.08% | 1.5천 |
|---|
| 2025.11.26 | ₩46,079 | ₩46,132 | ₩46,023 | ₩46,092 | +0.03% | 7.3만 |
|---|
| 2025.11.25 | ₩45,892 | ₩45,999 | ₩45,879 | ₩45,999 | +0.23% | 6.3천 |
|---|
| 2025.11.24 | ₩45,839 | ₩45,919 | ₩45,839 | ₩45,915 | +0.17% | 1.2만 |
|---|
| 2025.11.21 | ₩45,599 | ₩45,779 | ₩45,599 | ₩45,732 | +0.29% | 5.5천 |
|---|
| 2025.11.20 | ₩45,812 | ₩45,863 | ₩45,600 | ₩45,613 | -0.43% | 6천 |
|---|
| 2025.11.19 | ₩45,692 | ₩45,753 | ₩45,625 | ₩45,753 | +0.13% | 1천 |
|---|
| 2025.11.18 | ₩45,425 | ₩45,756 | ₩45,425 | ₩45,715 | +0.64% | 1.1만 |
|---|
| 2025.11.17 | ₩45,812 | ₩45,865 | ₩45,768 | ₩45,768 | -0.10% | 4.5천 |
|---|
| 2025.11.14 | ₩45,772 | ₩45,905 | ₩45,772 | ₩45,845 | +0.16% | 4.9천 |
|---|
| 2025.11.13 | ₩45,879 | ₩45,951 | ₩45,812 | ₩45,812 | -0.15% | 6천 |
|---|
| 2025.11.12 | ₩45,959 | ₩45,999 | ₩45,919 | ₩45,932 | -0.06% | 1.3만 |
|---|
| 2025.11.11 | ₩45,985 | ₩45,985 | ₩45,921 | ₩45,959 | -0.06% | 1.3만 |
|---|
| 2025.11.10 | ₩45,905 | ₩45,959 | ₩45,905 | ₩45,959 | +0.12% | 1.4만 |
|---|
| 2025.11.07 | ₩45,772 | ₩45,833 | ₩45,719 | ₩45,833 | +0.13% | 2.5천 |
|---|
| 2025.11.06 | ₩45,892 | ₩45,892 | ₩45,772 | ₩45,824 | -0.15% | 4.9천 |
|---|
| 2025.11.05 | ₩45,799 | ₩45,905 | ₩45,799 | ₩45,871 | +0.16% | 2.9천 |
|---|
| 2025.11.04 | ₩45,772 | ₩45,845 | ₩45,772 | ₩45,804 | +0.07% | 5.9천 |
|---|
| 2025.11.03 | ₩45,905 | ₩45,959 | ₩45,839 | ₩45,892 | -0.03% | 2.1만 |
|---|
| 2025.10.31 | ₩45,865 | ₩45,935 | ₩45,799 | ₩45,859 | -0.01% | 1.3만 |
|---|
| 2025.10.30 | ₩45,865 | ₩45,867 | ₩45,825 | ₩45,857 | -0.02% | 5.3천 |
|---|
| 2025.10.29 | ₩45,905 | ₩45,919 | ₩45,839 | ₩45,899 | -0.01% | 1.4만 |
|---|
| 2025.10.28 | ₩45,925 | ₩45,925 | ₩45,892 | ₩45,919 | -0.01% | 8.7천 |
|---|
| 2025.10.27 | ₩45,905 | ₩45,972 | ₩45,892 | ₩45,932 | +0.06% | 3.7천 |
|---|
| 2025.10.24 | ₩45,852 | ₩45,921 | ₩45,625 | ₩45,884 | +0.07% | 1.3만 |
|---|
| 2025.10.23 | ₩45,692 | ₩45,789 | ₩45,692 | ₩45,785 | +0.20% | 5.3천 |
|---|
| 2025.10.22 | ₩45,799 | ₩45,799 | ₩45,705 | ₩45,755 | -0.10% | 5.8천 |
|---|
| 2025.10.21 | ₩45,812 | ₩45,812 | ₩45,745 | ₩45,792 | -0.04% | 900 |
|---|
| 2025.10.20 | ₩45,692 | ₩45,785 | ₩45,692 | ₩45,772 | +0.18% | 4천 |
|---|
| 2025.10.17 | ₩45,572 | ₩45,665 | ₩45,532 | ₩45,659 | +0.19% | 4.8천 |
|---|
| 2025.10.16 | ₩45,685 | ₩45,685 | ₩44,705 | ₩45,525 | -0.35% | 1만 |
|---|
| 2025.10.15 | ₩45,705 | ₩45,705 | ₩45,559 | ₩45,623 | -0.18% | 1.4만 |
|---|
| 2025.10.14 | ₩45,478 | ₩45,652 | ₩45,478 | ₩45,608 | +0.28% | 2.1만 |
|---|
| 2025.10.13 | ₩45,585 | ₩45,649 | ₩45,559 | ₩45,649 | +0.14% | 4.2천 |
|---|
| 2025.10.10 | ₩45,732 | ₩45,732 | ₩45,466 | ₩45,466 | -0.58% | 1.9천 |
|---|