시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap Buffer10 Dec ETF 과거 주가
AllianzIM U.S. Large Cap Buffer10 Dec ETF · DECT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap Buffer10 Dec ETF · DECT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,853 | ₩54,939 | ₩54,819 | ₩54,939 | +0.16% | 5.7천 |
| 2026.10.08 | ₩54,645 | ₩54,806 | ₩54,578 | ₩54,658 | +0.02% | 1.3만 |
| 2026.10.07 | ₩54,658 | ₩54,819 | ₩54,632 | ₩54,792 | +0.25% | 2.7만 |
| 2026.10.06 | ₩54,826 | ₩54,908 | ₩54,754 | ₩54,853 | +0.05% | 7.8천 |
| 2026.10.05 | ₩54,544 | ₩54,725 | ₩54,524 | ₩54,633 | +0.16% | 6.2천 |
| 2026.10.02 | ₩54,269 | ₩54,491 | ₩54,269 | ₩54,410 | +0.26% | 1.1만 |
| 2026.10.01 | ₩54,021 | ₩54,216 | ₩53,961 | ₩54,130 | +0.20% | 2만 |
| 2026.09.30 | ₩54,189 | ₩54,189 | ₩54,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,041 |
| -0.27% |
| 1.4천 |
| 2026.09.29 | ₩54,041 | ₩54,142 | ₩54,041 | ₩54,100 | +0.11% | 5.8천 |
|---|
| 2026.09.28 | ₩54,269 | ₩54,296 | ₩54,135 | ₩54,182 | -0.16% | 5.5천 |
|---|
| 2026.09.25 | ₩54,236 | ₩54,497 | ₩54,236 | ₩54,450 | +0.40% | 5.6천 |
|---|
| 2026.09.24 | ₩54,115 | ₩54,310 | ₩54,082 | ₩54,202 | +0.16% | 7.8천 |
|---|
| 2026.09.23 | ₩54,296 | ₩54,337 | ₩54,162 | ₩54,236 | -0.11% | 8.7천 |
|---|
| 2026.09.22 | ₩54,229 | ₩54,564 | ₩54,229 | ₩54,511 | +0.52% | 7천 |
|---|
| 2026.09.21 | ₩54,216 | ₩54,524 | ₩54,216 | ₩54,457 | +0.45% | 1.2만 |
|---|
| 2026.09.18 | ₩53,814 | ₩53,953 | ₩53,773 | ₩53,953 | +0.26% | 1.5만 |
|---|
| 2026.09.17 | ₩53,894 | ₩53,988 | ₩53,773 | ₩53,934 | +0.07% | 1.6만 |
|---|
| 2026.09.16 | ₩53,726 | ₩53,807 | ₩53,237 | ₩53,438 | -0.54% | 6.1천 |
|---|
| 2026.09.15 | ₩53,673 | ₩53,682 | ₩53,545 | ₩53,612 | -0.11% | 7.2천 |
|---|
| 2026.09.14 | ₩53,740 | ₩53,921 | ₩53,740 | ₩53,797 | +0.11% | 2.6천 |
|---|
| 2026.09.11 | ₩54,015 | ₩54,041 | ₩53,934 | ₩53,968 | -0.09% | 4.1천 |
|---|
| 2026.09.10 | ₩53,505 | ₩53,696 | ₩53,505 | ₩53,606 | +0.19% | 5.1천 |
|---|
| 2026.09.09 | ₩53,840 | ₩53,948 | ₩53,787 | ₩53,819 | -0.04% | 6.3천 |
|---|
| 2026.09.08 | ₩54,095 | ₩54,095 | ₩53,972 | ₩53,972 | -0.23% | 2.2천 |
|---|
| 2026.09.04 | ₩54,310 | ₩54,310 | ₩54,155 | ₩54,155 | -0.28% | 3.2천 |
|---|
| 2026.09.03 | ₩54,068 | ₩54,337 | ₩54,028 | ₩54,283 | +0.40% | 8.5천 |
|---|
| 2026.09.02 | ₩53,988 | ₩53,988 | ₩53,894 | ₩53,938 | -0.09% | 6.8천 |
|---|
| 2026.09.01 | ₩53,854 | ₩53,881 | ₩53,693 | ₩53,730 | -0.23% | 5.9천 |
|---|
| 2026.08.31 | ₩53,948 | ₩54,016 | ₩53,881 | ₩54,016 | +0.13% | 5천 |
|---|
| 2026.08.28 | ₩54,363 | ₩54,363 | ₩54,048 | ₩54,095 | -0.49% | 5.6천 |
|---|
| 2026.08.27 | ₩54,015 | ₩54,189 | ₩54,015 | ₩54,102 | +0.16% | 4.6천 |
|---|
| 2026.08.26 | ₩53,826 | ₩53,918 | ₩53,787 | ₩53,890 | +0.12% | 6.1천 |
|---|
| 2026.08.25 | ₩53,800 | ₩53,869 | ₩53,773 | ₩53,869 | +0.13% | 8.4천 |
|---|
| 2026.08.24 | ₩53,760 | ₩53,854 | ₩53,746 | ₩53,764 | +0.01% | 4.8천 |
|---|
| 2026.08.21 | ₩53,760 | ₩53,934 | ₩53,760 | ₩53,854 | +0.17% | 2.6만 |
|---|
| 2026.08.20 | ₩53,948 | ₩53,948 | ₩53,702 | ₩53,708 | -0.44% | 9.1천 |
|---|
| 2026.08.19 | ₩53,988 | ₩54,068 | ₩53,894 | ₩53,941 | -0.09% | 1.2만 |
|---|
| 2026.08.18 | ₩53,948 | ₩53,948 | ₩53,827 | ₩53,881 | -0.12% | 6.6천 |
|---|
| 2026.08.17 | ₩54,189 | ₩54,189 | ₩54,015 | ₩54,048 | -0.26% | 1.6천 |
|---|
| 2026.08.14 | ₩54,189 | ₩54,202 | ₩54,095 | ₩54,149 | -0.07% | 8.9천 |
|---|
| 2026.08.13 | ₩54,189 | ₩54,189 | ₩54,055 | ₩54,149 | -0.07% | 1.5만 |
|---|
| 2026.08.12 | ₩53,968 | ₩54,082 | ₩53,921 | ₩54,008 | +0.07% | 4.6천 |
|---|
| 2026.08.11 | ₩53,909 | ₩54,041 | ₩53,840 | ₩53,886 | -0.04% | 1.3만 |
|---|
| 2026.08.10 | ₩53,961 | ₩54,041 | ₩53,948 | ₩53,954 | -0.01% | 6.8천 |
|---|
| 2026.08.07 | ₩53,800 | ₩53,974 | ₩53,800 | ₩53,960 | +0.30% | 4천 |
|---|
| 2026.08.06 | ₩53,793 | ₩53,854 | ₩53,746 | ₩53,787 | -0.01% | 1.1만 |
|---|
| 2026.08.05 | ₩53,760 | ₩53,934 | ₩53,760 | ₩53,852 | +0.17% | 1.2만 |
|---|
| 2026.08.04 | ₩53,720 | ₩53,894 | ₩53,612 | ₩53,867 | +0.27% | 8.1천 |
|---|
| 2026.08.03 | ₩53,317 | ₩53,406 | ₩53,317 | ₩53,359 | +0.08% | 5.6천 |
|---|
| 2026.07.31 | ₩52,506 | ₩52,955 | ₩52,506 | ₩52,928 | +0.80% | 1.6만 |
|---|
| 2026.07.30 | ₩52,365 | ₩52,635 | ₩52,285 | ₩52,635 | +0.51% | 6.6천 |
|---|
| 2026.07.29 | ₩52,540 | ₩52,714 | ₩52,064 | ₩52,064 | -0.91% | 8.9천 |
|---|
| 2026.07.28 | ₩52,506 | ₩52,687 | ₩52,506 | ₩52,623 | +0.22% | 3.9천 |
|---|
| 2026.07.27 | ₩52,721 | ₩52,721 | ₩52,365 | ₩52,513 | -0.39% | 7천 |
|---|
| 2026.07.24 | ₩52,608 | ₩52,741 | ₩52,448 | ₩52,448 | -0.30% | 5.6천 |
|---|
| 2026.07.23 | ₩52,499 | ₩52,546 | ₩52,325 | ₩52,406 | -0.18% | 9.8천 |
|---|
| 2026.07.22 | ₩52,836 | ₩52,996 | ₩52,835 | ₩52,875 | +0.07% | 1.2만 |
|---|
| 2026.07.21 | ₩52,768 | ₩52,928 | ₩52,714 | ₩52,888 | +0.23% | 9.4천 |
|---|
| 2026.07.20 | ₩52,727 | ₩52,821 | ₩52,588 | ₩52,588 | -0.26% | 4.8천 |
|---|
| 2026.07.17 | ₩52,660 | ₩52,794 | ₩52,593 | ₩52,682 | +0.04% | 3.4천 |
|---|
| 2026.07.16 | ₩52,915 | ₩53,069 | ₩52,808 | ₩52,949 | +0.06% | 1.1만 |
|---|
| 2026.07.15 | ₩53,029 | ₩53,130 | ₩52,969 | ₩53,110 | +0.15% | 5.2천 |
|---|
| 2026.07.14 | ₩52,996 | ₩53,022 | ₩52,902 | ₩52,982 | -0.03% | 5.2천 |
|---|
| 2026.07.13 | ₩52,794 | ₩52,915 | ₩52,788 | ₩52,829 | +0.07% | 3.2천 |
|---|
| 2026.07.10 | ₩53,022 | ₩53,116 | ₩52,902 | ₩53,063 | +0.08% | 4.9천 |
|---|
| 2026.07.09 | ₩52,566 | ₩52,942 | ₩52,566 | ₩52,895 | +0.62% | 9.3천 |
|---|
| 2026.07.08 | ₩52,560 | ₩52,660 | ₩52,460 | ₩52,633 | +0.14% | 9.7천 |
|---|
| 2026.07.07 | ₩52,678 | ₩52,808 | ₩52,607 | ₩52,727 | +0.09% | 1.4만 |
|---|
| 2026.07.06 | ₩52,794 | ₩52,915 | ₩52,754 | ₩52,856 | +0.12% | 3.1천 |
|---|
| 2026.07.02 | ₩52,701 | ₩52,814 | ₩52,352 | ₩52,572 | -0.24% | 8.6천 |
|---|
| 2026.07.01 | ₩52,613 | ₩52,768 | ₩52,593 | ₩52,605 | -0.02% | 1만 |
|---|
| 2026.06.30 | ₩52,231 | ₩52,701 | ₩52,231 | ₩52,651 | +0.80% | 1.2만 |
|---|
| 2026.06.29 | ₩52,352 | ₩52,432 | ₩52,340 | ₩52,399 | +0.09% | 6.3천 |
|---|
| 2026.06.26 | ₩51,889 | ₩52,164 | ₩51,889 | ₩52,080 | +0.37% | 1.5만 |
|---|
| 2026.06.25 | ₩51,885 | ₩52,204 | ₩51,885 | ₩52,022 | +0.26% | 1.1만 |
|---|
| 2026.06.24 | ₩52,164 | ₩52,312 | ₩51,909 | ₩52,031 | -0.25% | 5.6천 |
|---|
| 2026.06.23 | ₩52,057 | ₩52,312 | ₩52,043 | ₩52,043 | -0.03% | 8.1천 |
|---|
| 2026.06.22 | ₩52,734 | ₩52,734 | ₩52,473 | ₩52,506 | -0.43% | 8.4천 |
|---|
| 2026.06.18 | ₩52,499 | ₩52,633 | ₩52,460 | ₩52,623 | +0.23% | 6.5천 |
|---|
| 2026.06.17 | ₩52,566 | ₩52,647 | ₩52,235 | ₩52,235 | -0.63% | 6천 |
|---|
| 2026.06.16 | ₩52,794 | ₩52,808 | ₩52,668 | ₩52,668 | -0.24% | 5.3천 |
|---|
| 2026.06.15 | ₩52,714 | ₩52,781 | ₩52,714 | ₩52,737 | +0.04% | 1.9만 |
|---|
| 2026.06.12 | ₩52,084 | ₩52,258 | ₩52,070 | ₩52,219 | +0.26% | 8.3천 |
|---|
| 2026.06.11 | ₩51,748 | ₩52,090 | ₩51,494 | ₩52,030 | +0.54% | 9.8천 |
|---|
| 2026.06.10 | ₩51,963 | ₩52,030 | ₩51,534 | ₩51,571 | -0.75% | 1.9만 |
|---|
| 2026.06.09 | ₩52,379 | ₩52,379 | ₩51,480 | ₩52,005 | -0.71% | 1.2만 |
|---|
| 2026.06.08 | ₩52,137 | ₩52,312 | ₩52,097 | ₩52,131 | -0.01% | 8.4천 |
|---|
| 2026.06.05 | ₩52,499 | ₩52,566 | ₩52,097 | ₩52,097 | -0.77% | 1.1만 |
|---|
| 2026.06.04 | ₩52,687 | ₩52,801 | ₩52,687 | ₩52,801 | +0.22% | 7천 |
|---|
| 2026.06.03 | ₩52,794 | ₩52,794 | ₩52,620 | ₩52,679 | -0.22% | 5.6천 |
|---|
| 2026.06.02 | ₩52,754 | ₩52,875 | ₩52,754 | ₩52,828 | +0.14% | 2.5천 |
|---|
| 2026.06.01 | ₩52,687 | ₩52,915 | ₩52,660 | ₩52,788 | +0.19% | 6.8천 |
|---|
| 2026.05.29 | ₩52,701 | ₩52,861 | ₩52,647 | ₩52,754 | +0.10% | 8.2천 |
|---|
| 2026.05.28 | ₩52,633 | ₩52,674 | ₩52,580 | ₩52,640 | +0.01% | 1.2만 |
|---|
| 2026.05.27 | ₩52,473 | ₩52,540 | ₩52,392 | ₩52,479 | +0.01% | 1.1만 |
|---|
| 2026.05.26 | ₩52,479 | ₩52,499 | ₩52,365 | ₩52,452 | -0.05% | 9.9천 |
|---|
| 2026.05.22 | ₩52,271 | ₩52,312 | ₩52,245 | ₩52,277 | +0.01% | 3.3천 |
|---|
| 2026.05.21 | ₩52,043 | ₩52,231 | ₩51,936 | ₩52,110 | +0.13% | 1.5만 |
|---|
| 2026.05.20 | ₩51,862 | ₩52,110 | ₩51,802 | ₩52,097 | +0.45% | 9.1천 |
|---|
| 2026.05.19 | ₩51,775 | ₩51,923 | ₩51,722 | ₩51,722 | -0.10% | 5.3천 |
|---|
| 2026.05.18 | ₩51,963 | ₩52,057 | ₩51,842 | ₩51,976 | +0.03% | 3.5천 |
|---|
| 2026.05.15 | ₩51,976 | ₩52,070 | ₩51,909 | ₩51,909 | -0.13% | 2.1만 |
|---|
| 2026.05.14 | ₩52,137 | ₩52,285 | ₩52,124 | ₩52,255 | +0.23% | 1.3만 |
|---|
| 2026.05.13 | ₩51,936 | ₩52,110 | ₩51,896 | ₩52,050 | +0.22% | 1.6만 |
|---|
| 2026.05.12 | ₩51,775 | ₩51,943 | ₩51,708 | ₩51,943 | +0.32% | 7.2천 |
|---|
| 2026.05.11 | ₩51,722 | ₩52,003 | ₩51,722 | ₩51,931 | +0.40% | 5.6천 |
|---|
| 2026.05.08 | ₩51,883 | ₩51,963 | ₩51,829 | ₩51,921 | +0.07% | 2만 |
|---|
| 2026.05.07 | ₩51,856 | ₩51,869 | ₩51,614 | ₩51,671 | -0.36% | 1.1만 |
|---|
| 2026.05.06 | ₩51,641 | ₩51,802 | ₩51,622 | ₩51,769 | +0.25% | 1.2만 |
|---|
| 2026.05.05 | ₩51,373 | ₩51,413 | ₩51,306 | ₩51,346 | -0.05% | 6.2만 |
|---|
| 2026.05.04 | ₩51,158 | ₩51,172 | ₩51,038 | ₩51,114 | -0.09% | 5.3천 |
|---|
| 2026.05.01 | ₩51,145 | ₩51,413 | ₩51,145 | ₩51,292 | +0.29% | 2.3만 |
|---|
| 2026.04.30 | ₩50,870 | ₩51,212 | ₩50,837 | ₩51,185 | +0.62% | 2.1만 |
|---|
| 2026.04.29 | ₩50,756 | ₩50,850 | ₩50,702 | ₩50,803 | +0.09% | 1만 |
|---|
| 2026.04.28 | ₩50,770 | ₩50,877 | ₩50,716 | ₩50,796 | +0.05% | 7.5천 |
|---|
| 2026.04.27 | ₩50,930 | ₩51,038 | ₩50,863 | ₩50,991 | +0.12% | 6.2천 |
|---|
| 2026.04.24 | ₩50,823 | ₩50,984 | ₩50,716 | ₩50,930 | +0.21% | 9.8천 |
|---|
| 2026.04.23 | ₩50,743 | ₩50,843 | ₩50,434 | ₩50,656 | -0.17% | 8.5천 |
|---|
| 2026.04.22 | ₩50,568 | ₩50,850 | ₩50,568 | ₩50,850 | +0.56% | 9.8천 |
|---|
| 2026.04.21 | ₩50,823 | ₩50,823 | ₩50,454 | ₩50,454 | -0.73% | 1.5만 |
|---|
| 2026.04.20 | ₩50,702 | ₩50,729 | ₩50,595 | ₩50,676 | -0.05% | 8.8천 |
|---|
| 2026.04.17 | ₩50,702 | ₩50,877 | ₩50,676 | ₩50,743 | +0.08% | 1.2만 |
|---|
| 2026.04.16 | ₩50,273 | ₩50,434 | ₩50,220 | ₩50,300 | +0.05% | 7.4천 |
|---|
| 2026.04.15 | ₩50,112 | ₩50,314 | ₩50,059 | ₩50,295 | +0.36% | 1.4만 |
|---|
| 2026.04.14 | ₩49,804 | ₩50,032 | ₩49,804 | ₩49,984 | +0.36% | 4.4천 |
|---|
| 2026.04.13 | ₩49,093 | ₩49,584 | ₩49,093 | ₩49,584 | +1.00% | 6.2천 |
|---|
| 2026.04.10 | ₩49,308 | ₩49,355 | ₩49,201 | ₩49,221 | -0.18% | 4.8천 |
|---|
| 2026.04.09 | ₩48,879 | ₩49,308 | ₩48,879 | ₩49,308 | +0.88% | 8.5천 |
|---|
| 2026.04.08 | ₩48,947 | ₩49,107 | ₩48,865 | ₩49,032 | +0.17% | 1.5만 |
|---|
| 2026.04.07 | ₩47,886 | ₩48,155 | ₩47,793 | ₩48,155 | +0.56% | 6천 |
|---|
| 2026.04.06 | ₩48,181 | ₩48,181 | ₩48,074 | ₩48,152 | -0.06% | 6.1천 |
|---|
| 2026.04.02 | ₩47,712 | ₩48,020 | ₩47,712 | ₩47,967 | +0.53% | 1.6만 |
|---|
| 2026.04.01 | ₩47,953 | ₩48,155 | ₩47,900 | ₩47,972 | +0.04% | 7.6천 |
|---|
| 2026.03.31 | ₩47,243 | ₩47,672 | ₩47,243 | ₩47,672 | +0.91% | 3.6천 |
|---|
| 2026.03.30 | ₩46,934 | ₩47,001 | ₩46,680 | ₩46,760 | -0.37% | 9.8천 |
|---|
| 2026.03.27 | ₩47,095 | ₩47,115 | ₩46,763 | ₩46,869 | -0.48% | 4.9천 |
|---|
| 2026.03.26 | ₩47,846 | ₩47,846 | ₩47,410 | ₩47,475 | -0.78% | 1.2만 |
|---|
| 2026.03.25 | ₩47,982 | ₩48,114 | ₩47,980 | ₩48,037 | +0.11% | 1.1만 |
|---|
| 2026.03.24 | ₩47,728 | ₩47,953 | ₩47,728 | ₩47,821 | +0.19% | 4.9천 |
|---|
| 2026.03.23 | ₩48,235 | ₩48,316 | ₩47,893 | ₩47,994 | -0.50% | 5.8천 |
|---|
| 2026.03.20 | ₩47,766 | ₩47,833 | ₩47,511 | ₩47,511 | -0.53% | 4.5천 |
|---|
| 2026.03.19 | ₩47,779 | ₩48,184 | ₩47,779 | ₩48,097 | +0.67% | 1.2만 |
|---|
| 2026.03.18 | ₩48,476 | ₩48,503 | ₩48,141 | ₩48,141 | -0.69% | 6.6천 |
|---|
| 2026.03.17 | ₩48,570 | ₩48,797 | ₩48,570 | ₩48,688 | +0.24% | 1만 |
|---|
| 2026.03.16 | ₩48,577 | ₩48,651 | ₩48,396 | ₩48,584 | +0.01% | 1만 |
|---|
| 2026.03.13 | ₩48,624 | ₩48,624 | ₩48,161 | ₩48,167 | -0.94% | 5.5천 |
|---|
| 2026.03.12 | ₩48,570 | ₩48,611 | ₩48,375 | ₩48,375 | -0.40% | 6.9천 |
|---|
| 2026.03.11 | ₩48,959 | ₩49,026 | ₩48,758 | ₩48,865 | -0.19% | 6.6천 |
|---|
| 2026.03.10 | ₩48,879 | ₩49,154 | ₩48,838 | ₩48,973 | +0.19% | 7.4천 |
|---|
| 2026.03.09 | ₩48,195 | ₩49,021 | ₩48,195 | ₩48,946 | +1.56% | 1.6만 |
|---|
| 2026.03.06 | ₩48,617 | ₩48,879 | ₩48,518 | ₩48,758 | +0.29% | 1.2만 |
|---|
| 2026.03.05 | ₩49,242 | ₩49,242 | ₩48,892 | ₩49,107 | -0.28% | 1.6만 |
|---|
| 2026.03.04 | ₩49,160 | ₩49,455 | ₩49,107 | ₩49,308 | +0.30% | 1.1만 |
|---|
| 2026.03.03 | ₩48,651 | ₩49,160 | ₩48,584 | ₩49,087 | +0.90% | 4.8천 |
|---|
| 2026.03.02 | ₩48,892 | ₩49,469 | ₩48,892 | ₩49,375 | +0.99% | 8.1천 |
|---|
| 2026.02.27 | ₩49,221 | ₩49,415 | ₩49,201 | ₩49,375 | +0.31% | 1.2만 |
|---|
| 2026.02.26 | ₩49,536 | ₩49,576 | ₩49,335 | ₩49,482 | -0.11% | 1.3만 |
|---|
| 2026.02.25 | ₩49,469 | ₩49,804 | ₩49,469 | ₩49,804 | +0.68% | 8.9천 |
|---|
| 2026.02.24 | ₩49,386 | ₩49,496 | ₩49,382 | ₩49,477 | +0.18% | 4.6천 |
|---|
| 2026.02.23 | ₩49,297 | ₩49,328 | ₩49,107 | ₩49,227 | -0.14% | 1.3만 |
|---|
| 2026.02.20 | ₩49,361 | ₩49,630 | ₩49,353 | ₩49,589 | +0.46% | 1.1만 |
|---|
| 2026.02.19 | ₩49,278 | ₩49,361 | ₩49,268 | ₩49,335 | +0.11% | 5.7천 |
|---|
| 2026.02.18 | ₩49,430 | ₩49,536 | ₩49,321 | ₩49,361 | -0.14% | 9.5천 |
|---|
| 2026.02.17 | ₩48,879 | ₩49,301 | ₩48,879 | ₩49,174 | +0.60% | 1.4만 |
|---|
| 2026.02.13 | ₩49,254 | ₩49,424 | ₩49,100 | ₩49,100 | -0.31% | 2만 |
|---|
| 2026.02.12 | ₩49,683 | ₩49,724 | ₩49,066 | ₩49,066 | -1.24% | 1.9만 |
|---|
| 2026.02.11 | ₩49,725 | ₩49,750 | ₩49,596 | ₩49,616 | -0.22% | 1.1만 |
|---|
| 2026.02.10 | ₩49,804 | ₩49,844 | ₩49,616 | ₩49,626 | -0.36% | 9.2천 |
|---|
| 2026.02.09 | ₩49,663 | ₩49,871 | ₩49,616 | ₩49,724 | +0.12% | 1.5만 |
|---|
| 2026.02.06 | ₩49,321 | ₩49,656 | ₩49,321 | ₩49,656 | +0.68% | 5.3천 |
|---|
| 2026.02.05 | ₩49,120 | ₩49,134 | ₩48,885 | ₩48,906 | -0.44% | 8.9천 |
|---|
| 2026.02.04 | ₩49,522 | ₩49,522 | ₩49,147 | ₩49,429 | -0.19% | 1.4만 |
|---|
| 2026.02.03 | ₩49,603 | ₩49,721 | ₩49,272 | ₩49,526 | -0.15% | 4.1천 |
|---|
| 2026.02.02 | ₩49,770 | ₩49,898 | ₩49,746 | ₩49,746 | -0.05% | 8.7천 |
|---|
| 2026.01.30 | ₩49,614 | ₩49,670 | ₩49,449 | ₩49,576 | -0.08% | 1.5만 |
|---|
| 2026.01.29 | ₩49,496 | ₩49,697 | ₩49,335 | ₩49,697 | +0.41% | 1.4만 |
|---|
| 2026.01.28 | ₩49,817 | ₩49,844 | ₩49,697 | ₩49,750 | -0.13% | 1만 |
|---|
| 2026.01.27 | ₩49,750 | ₩49,871 | ₩49,710 | ₩49,710 | -0.08% | 8.2천 |
|---|
| 2026.01.26 | ₩49,670 | ₩49,741 | ₩49,643 | ₩49,665 | -0.01% | 3.6천 |
|---|
| 2026.01.23 | ₩49,294 | ₩49,589 | ₩49,294 | ₩49,455 | +0.33% | 1.5만 |
|---|
| 2026.01.22 | ₩49,375 | ₩49,549 | ₩49,361 | ₩49,442 | +0.14% | 3.2만 |
|---|
| 2026.01.21 | ₩49,147 | ₩49,415 | ₩48,939 | ₩49,335 | +0.38% | 1.9만 |
|---|
| 2026.01.20 | ₩49,134 | ₩49,134 | ₩48,852 | ₩48,852 | -0.57% | 9천 |
|---|
| 2026.01.16 | ₩49,670 | ₩49,724 | ₩49,563 | ₩49,563 | -0.22% | 6.7천 |
|---|
| 2026.01.15 | ₩49,681 | ₩49,737 | ₩49,536 | ₩49,549 | -0.26% | 1.2만 |
|---|
| 2026.01.14 | ₩49,462 | ₩49,513 | ₩49,335 | ₩49,513 | +0.10% | 7.8천 |
|---|
| 2026.01.13 | ₩49,640 | ₩49,683 | ₩49,536 | ₩49,679 | +0.08% | 5.7천 |
|---|
| 2026.01.12 | ₩49,646 | ₩49,791 | ₩49,630 | ₩49,764 | +0.24% | 5.8천 |
|---|
| 2026.01.09 | ₩49,536 | ₩49,791 | ₩49,536 | ₩49,656 | +0.24% | 5.6천 |
|---|
| 2026.01.08 | ₩49,429 | ₩49,536 | ₩49,375 | ₩49,479 | +0.10% | 1.2만 |
|---|
| 2026.01.07 | ₩49,576 | ₩49,683 | ₩49,388 | ₩49,463 | -0.23% | 1.7만 |
|---|
| 2026.01.06 | ₩49,361 | ₩49,583 | ₩49,348 | ₩49,509 | +0.30% | 2.1만 |
|---|
| 2026.01.05 | ₩49,376 | ₩49,442 | ₩49,294 | ₩49,429 | +0.11% | 1.8만 |
|---|
| 2026.01.02 | ₩49,135 | ₩49,209 | ₩48,999 | ₩49,136 | +0.00% | 7.7천 |
|---|
| 2025.12.31 | ₩49,375 | ₩49,375 | ₩49,100 | ₩49,160 | -0.43% | 1.8만 |
|---|
| 2025.12.30 | ₩49,368 | ₩49,442 | ₩49,308 | ₩49,382 | +0.03% | 1.3만 |
|---|
| 2025.12.29 | ₩49,361 | ₩49,455 | ₩49,308 | ₩49,429 | +0.14% | 1.2만 |
|---|
| 2025.12.26 | ₩49,522 | ₩49,522 | ₩49,375 | ₩49,455 | -0.14% | 8.8천 |
|---|
| 2025.12.24 | ₩49,442 | ₩49,492 | ₩49,336 | ₩49,477 | +0.07% | 1.1만 |
|---|
| 2025.12.23 | ₩49,268 | ₩49,400 | ₩49,247 | ₩49,396 | +0.26% | 1.3만 |
|---|
| 2025.12.22 | ₩49,107 | ₩49,294 | ₩49,107 | ₩49,254 | +0.30% | 1.4만 |
|---|
| 2025.12.19 | ₩48,932 | ₩49,040 | ₩48,855 | ₩49,040 | +0.22% | 1.6만 |
|---|
| 2025.12.18 | ₩48,838 | ₩48,892 | ₩48,651 | ₩48,711 | -0.26% | 3.6만 |
|---|
| 2025.12.17 | ₩48,946 | ₩48,946 | ₩48,424 | ₩48,463 | -0.99% | 2.9만 |
|---|
| 2025.12.16 | ₩48,751 | ₩48,865 | ₩48,611 | ₩48,851 | +0.20% | 1.4만 |
|---|
| 2025.12.15 | ₩49,066 | ₩49,066 | ₩48,838 | ₩48,838 | -0.46% | 2.4만 |
|---|
| 2025.12.12 | ₩49,265 | ₩49,265 | ₩48,832 | ₩48,880 | -0.78% | 1.9만 |
|---|
| 2025.12.11 | ₩48,904 | ₩49,294 | ₩48,904 | ₩49,268 | +0.74% | 2.5만 |
|---|
| 2025.12.10 | ₩49,134 | ₩49,201 | ₩48,852 | ₩49,131 | -0.01% | 1.3만 |
|---|
| 2025.12.09 | ₩48,946 | ₩49,040 | ₩48,906 | ₩48,932 | -0.03% | 1.2만 |
|---|
| 2025.12.08 | ₩49,120 | ₩49,120 | ₩48,852 | ₩48,885 | -0.48% | 1.5만 |
|---|
| 2025.12.05 | ₩49,308 | ₩49,308 | ₩49,033 | ₩49,061 | -0.50% | 1.2만 |
|---|
| 2025.12.04 | ₩49,147 | ₩49,147 | ₩48,879 | ₩49,013 | -0.27% | 2.2만 |
|---|
| 2025.12.03 | ₩48,838 | ₩49,013 | ₩48,812 | ₩48,952 | +0.23% | 1.7만 |
|---|
| 2025.12.02 | ₩48,986 | ₩48,986 | ₩48,778 | ₩48,863 | -0.25% | 4.6만 |
|---|
| 2025.12.01 | ₩48,812 | ₩48,959 | ₩48,751 | ₩48,789 | -0.05% | 5.2만 |
|---|
| 2025.11.28 | ₩48,725 | ₩48,869 | ₩48,691 | ₩48,868 | +0.29% | 2.1만 |
|---|
| 2025.11.26 | ₩48,275 | ₩48,758 | ₩48,275 | ₩48,664 | +0.81% | 1.3만 |
|---|
| 2025.11.25 | ₩47,766 | ₩48,329 | ₩47,766 | ₩48,326 | +1.17% | 9.4천 |
|---|
| 2025.11.24 | ₩47,229 | ₩47,913 | ₩47,229 | ₩47,889 | +1.40% | 8.2천 |
|---|
| 2025.11.21 | ₩46,720 | ₩47,524 | ₩46,700 | ₩47,118 | +0.85% | 1.8만 |
|---|
| 2025.11.20 | ₩47,126 | ₩47,176 | ₩46,726 | ₩46,739 | -0.82% | 4.8천 |
|---|
| 2025.11.19 | ₩47,618 | ₩47,618 | ₩47,290 | ₩47,363 | -0.54% | 1.4만 |
|---|
| 2025.11.18 | ₩47,186 | ₩47,524 | ₩47,122 | ₩47,314 | +0.27% | 6.6천 |
|---|
| 2025.11.17 | ₩48,047 | ₩48,074 | ₩47,430 | ₩47,587 | -0.96% | 5만 |
|---|
| 2025.11.14 | ₩47,739 | ₩48,195 | ₩47,719 | ₩47,995 | +0.54% | 1만 |
|---|
| 2025.11.13 | ₩48,235 | ₩48,423 | ₩47,953 | ₩47,953 | -0.58% | 1.5만 |
|---|
| 2025.11.12 | ₩48,617 | ₩48,651 | ₩48,530 | ₩48,615 | -0.01% | 7.8천 |
|---|
| 2025.11.11 | ₩48,409 | ₩48,609 | ₩48,369 | ₩48,588 | +0.37% | 1만 |
|---|
| 2025.11.10 | ₩48,349 | ₩48,584 | ₩48,222 | ₩48,491 | +0.29% | 1.1만 |
|---|
| 2025.11.07 | ₩47,390 | ₩47,861 | ₩47,283 | ₩47,861 | +0.99% | 8.4천 |
|---|
| 2025.11.06 | ₩48,128 | ₩48,128 | ₩47,793 | ₩47,842 | -0.59% | 1.7만 |
|---|
| 2025.11.05 | ₩48,195 | ₩48,409 | ₩48,195 | ₩48,215 | +0.04% | 3.5만 |
|---|
| 2025.11.04 | ₩48,222 | ₩48,222 | ₩48,020 | ₩48,086 | -0.28% | 8천 |
|---|
| 2025.11.03 | ₩48,342 | ₩48,503 | ₩48,222 | ₩48,443 | +0.21% | 1.1만 |
|---|
| 2025.10.31 | ₩48,356 | ₩48,443 | ₩48,208 | ₩48,342 | -0.03% | 8.3천 |
|---|
| 2025.10.30 | ₩48,383 | ₩48,470 | ₩48,262 | ₩48,277 | -0.22% | 9.1천 |
|---|
| 2025.10.29 | ₩48,503 | ₩48,597 | ₩48,369 | ₩48,475 | -0.06% | 8.4천 |
|---|
| 2025.10.28 | ₩48,497 | ₩48,611 | ₩48,436 | ₩48,450 | -0.10% | 2.1만 |
|---|
| 2025.10.27 | ₩48,383 | ₩48,490 | ₩48,356 | ₩48,476 | +0.19% | 9.6천 |
|---|
| 2025.10.24 | ₩48,181 | ₩48,261 | ₩48,114 | ₩48,168 | -0.03% | 8.5천 |
|---|
| 2025.10.23 | ₩47,685 | ₩47,912 | ₩47,685 | ₩47,889 | +0.43% | 8.8천 |
|---|
| 2025.10.22 | ₩47,806 | ₩47,806 | ₩47,404 | ₩47,725 | -0.17% | 1.1만 |
|---|
| 2025.10.21 | ₩47,886 | ₩47,967 | ₩47,813 | ₩47,833 | -0.11% | 1.9만 |
|---|
| 2025.10.20 | ₩47,707 | ₩47,868 | ₩47,707 | ₩47,842 | +0.28% | 7.3천 |
|---|
| 2025.10.17 | ₩47,404 | ₩47,511 | ₩47,189 | ₩47,449 | +0.10% | 8.7천 |
|---|
| 2025.10.16 | ₩47,524 | ₩47,641 | ₩47,117 | ₩47,220 | -0.64% | 8.7천 |
|---|
| 2025.10.15 | ₩47,701 | ₩47,701 | ₩47,202 | ₩47,416 | -0.60% | 5.5천 |
|---|
| 2025.10.14 | ₩46,975 | ₩47,524 | ₩46,968 | ₩47,350 | +0.80% | 2만 |
|---|
| 2025.10.13 | ₩47,357 | ₩47,469 | ₩47,323 | ₩47,389 | +0.07% | 1.7만 |
|---|
| 2025.10.10 | ₩47,829 | ₩47,857 | ₩46,800 | ₩46,814 | -2.12% | 29.2만 |
|---|