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 | ₩54,814 | ₩54,899 | ₩54,780 | ₩54,899 | +0.16% | 5.7천 |
| 2026.10.08 | ₩54,606 | ₩54,767 | ₩54,539 | ₩54,619 | +0.02% | 1.3만 |
| 2026.10.07 | ₩54,619 | ₩54,780 | ₩54,592 | ₩54,753 | +0.25% | 2.7만 |
| 2026.10.06 | ₩54,787 | ₩54,868 | ₩54,714 | ₩54,814 | +0.05% | 7.8천 |
| 2026.10.05 | ₩54,505 | ₩54,686 | ₩54,485 | ₩54,594 | +0.16% | 6.2천 |
| 2026.10.02 | ₩54,231 | ₩54,452 | ₩54,231 | ₩54,371 | +0.26% | 1.1만 |
| 2026.10.01 | ₩53,983 | ₩54,177 | ₩53,922 | ₩54,091 | +0.20% | 2만 |
| 2026.09.30 | ₩54,150 | ₩54,150 | ₩54,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,003 |
| -0.27% |
| 1.4천 |
| 2026.09.29 | ₩54,003 | ₩54,103 | ₩54,003 | ₩54,062 | +0.11% | 5.8천 |
|---|
| 2026.09.28 | ₩54,231 | ₩54,257 | ₩54,097 | ₩54,144 | -0.16% | 5.5천 |
|---|
| 2026.09.25 | ₩54,197 | ₩54,458 | ₩54,197 | ₩54,412 | +0.40% | 5.6천 |
|---|
| 2026.09.24 | ₩54,077 | ₩54,271 | ₩54,043 | ₩54,164 | +0.16% | 7.8천 |
|---|
| 2026.09.23 | ₩54,257 | ₩54,298 | ₩54,123 | ₩54,197 | -0.11% | 8.7천 |
|---|
| 2026.09.22 | ₩54,190 | ₩54,525 | ₩54,190 | ₩54,472 | +0.52% | 7천 |
|---|
| 2026.09.21 | ₩54,177 | ₩54,485 | ₩54,177 | ₩54,418 | +0.45% | 1.2만 |
|---|
| 2026.09.18 | ₩53,775 | ₩53,914 | ₩53,735 | ₩53,914 | +0.26% | 1.5만 |
|---|
| 2026.09.17 | ₩53,855 | ₩53,949 | ₩53,735 | ₩53,896 | +0.07% | 1.6만 |
|---|
| 2026.09.16 | ₩53,688 | ₩53,768 | ₩53,199 | ₩53,400 | -0.54% | 6.1천 |
|---|
| 2026.09.15 | ₩53,634 | ₩53,644 | ₩53,507 | ₩53,574 | -0.11% | 7.2천 |
|---|
| 2026.09.14 | ₩53,701 | ₩53,882 | ₩53,701 | ₩53,759 | +0.11% | 2.6천 |
|---|
| 2026.09.11 | ₩53,976 | ₩54,003 | ₩53,896 | ₩53,929 | -0.09% | 4.1천 |
|---|
| 2026.09.10 | ₩53,467 | ₩53,657 | ₩53,467 | ₩53,567 | +0.19% | 5.1천 |
|---|
| 2026.09.09 | ₩53,802 | ₩53,909 | ₩53,748 | ₩53,780 | -0.04% | 6.3천 |
|---|
| 2026.09.08 | ₩54,056 | ₩54,056 | ₩53,933 | ₩53,933 | -0.23% | 2.2천 |
|---|
| 2026.09.04 | ₩54,271 | ₩54,271 | ₩54,117 | ₩54,117 | -0.28% | 3.2천 |
|---|
| 2026.09.03 | ₩54,030 | ₩54,298 | ₩53,989 | ₩54,244 | +0.40% | 8.5천 |
|---|
| 2026.09.02 | ₩53,949 | ₩53,949 | ₩53,855 | ₩53,900 | -0.09% | 6.8천 |
|---|
| 2026.09.01 | ₩53,815 | ₩53,842 | ₩53,654 | ₩53,692 | -0.23% | 5.9천 |
|---|
| 2026.08.31 | ₩53,909 | ₩53,977 | ₩53,842 | ₩53,977 | +0.13% | 5천 |
|---|
| 2026.08.28 | ₩54,324 | ₩54,324 | ₩54,010 | ₩54,056 | -0.49% | 5.6천 |
|---|
| 2026.08.27 | ₩53,976 | ₩54,150 | ₩53,976 | ₩54,063 | +0.16% | 4.6천 |
|---|
| 2026.08.26 | ₩53,787 | ₩53,880 | ₩53,748 | ₩53,851 | +0.12% | 6.1천 |
|---|
| 2026.08.25 | ₩53,762 | ₩53,830 | ₩53,735 | ₩53,830 | +0.13% | 8.4천 |
|---|
| 2026.08.24 | ₩53,721 | ₩53,815 | ₩53,708 | ₩53,725 | +0.01% | 4.8천 |
|---|
| 2026.08.21 | ₩53,721 | ₩53,896 | ₩53,721 | ₩53,815 | +0.17% | 2.6만 |
|---|
| 2026.08.20 | ₩53,909 | ₩53,909 | ₩53,664 | ₩53,669 | -0.44% | 9.1천 |
|---|
| 2026.08.19 | ₩53,949 | ₩54,030 | ₩53,855 | ₩53,902 | -0.09% | 1.2만 |
|---|
| 2026.08.18 | ₩53,909 | ₩53,909 | ₩53,788 | ₩53,842 | -0.12% | 6.6천 |
|---|
| 2026.08.17 | ₩54,150 | ₩54,150 | ₩53,976 | ₩54,010 | -0.26% | 1.6천 |
|---|
| 2026.08.14 | ₩54,150 | ₩54,164 | ₩54,056 | ₩54,110 | -0.07% | 8.9천 |
|---|
| 2026.08.13 | ₩54,150 | ₩54,150 | ₩54,016 | ₩54,110 | -0.07% | 1.5만 |
|---|
| 2026.08.12 | ₩53,929 | ₩54,043 | ₩53,882 | ₩53,969 | +0.07% | 4.6천 |
|---|
| 2026.08.11 | ₩53,870 | ₩54,003 | ₩53,802 | ₩53,847 | -0.04% | 1.3만 |
|---|
| 2026.08.10 | ₩53,922 | ₩54,003 | ₩53,909 | ₩53,916 | -0.01% | 6.8천 |
|---|
| 2026.08.07 | ₩53,762 | ₩53,936 | ₩53,762 | ₩53,921 | +0.30% | 4천 |
|---|
| 2026.08.06 | ₩53,755 | ₩53,815 | ₩53,708 | ₩53,748 | -0.01% | 1.1만 |
|---|
| 2026.08.05 | ₩53,721 | ₩53,896 | ₩53,721 | ₩53,814 | +0.17% | 1.2만 |
|---|
| 2026.08.04 | ₩53,681 | ₩53,855 | ₩53,574 | ₩53,829 | +0.27% | 8.1천 |
|---|
| 2026.08.03 | ₩53,279 | ₩53,368 | ₩53,279 | ₩53,321 | +0.08% | 5.6천 |
|---|
| 2026.07.31 | ₩52,468 | ₩52,917 | ₩52,468 | ₩52,891 | +0.80% | 1.6만 |
|---|
| 2026.07.30 | ₩52,328 | ₩52,597 | ₩52,247 | ₩52,597 | +0.51% | 6.6천 |
|---|
| 2026.07.29 | ₩52,502 | ₩52,676 | ₩52,026 | ₩52,026 | -0.91% | 8.9천 |
|---|
| 2026.07.28 | ₩52,468 | ₩52,649 | ₩52,468 | ₩52,585 | +0.22% | 3.9천 |
|---|
| 2026.07.27 | ₩52,683 | ₩52,683 | ₩52,328 | ₩52,475 | -0.39% | 7천 |
|---|
| 2026.07.24 | ₩52,570 | ₩52,703 | ₩52,411 | ₩52,411 | -0.30% | 5.6천 |
|---|
| 2026.07.23 | ₩52,462 | ₩52,509 | ₩52,288 | ₩52,368 | -0.18% | 9.8천 |
|---|
| 2026.07.22 | ₩52,798 | ₩52,958 | ₩52,797 | ₩52,837 | +0.07% | 1.2만 |
|---|
| 2026.07.21 | ₩52,730 | ₩52,891 | ₩52,676 | ₩52,850 | +0.23% | 9.4천 |
|---|
| 2026.07.20 | ₩52,690 | ₩52,783 | ₩52,550 | ₩52,550 | -0.26% | 4.8천 |
|---|
| 2026.07.17 | ₩52,623 | ₩52,757 | ₩52,556 | ₩52,644 | +0.04% | 3.4천 |
|---|
| 2026.07.16 | ₩52,877 | ₩53,031 | ₩52,770 | ₩52,911 | +0.06% | 1.1만 |
|---|
| 2026.07.15 | ₩52,991 | ₩53,092 | ₩52,931 | ₩53,071 | +0.15% | 5.2천 |
|---|
| 2026.07.14 | ₩52,958 | ₩52,984 | ₩52,864 | ₩52,944 | -0.03% | 5.2천 |
|---|
| 2026.07.13 | ₩52,757 | ₩52,877 | ₩52,750 | ₩52,791 | +0.07% | 3.2천 |
|---|
| 2026.07.10 | ₩52,984 | ₩53,078 | ₩52,864 | ₩53,025 | +0.08% | 4.9천 |
|---|
| 2026.07.09 | ₩52,529 | ₩52,904 | ₩52,529 | ₩52,857 | +0.62% | 9.3천 |
|---|
| 2026.07.08 | ₩52,522 | ₩52,623 | ₩52,423 | ₩52,596 | +0.14% | 9.7천 |
|---|
| 2026.07.07 | ₩52,640 | ₩52,770 | ₩52,569 | ₩52,690 | +0.09% | 1.4만 |
|---|
| 2026.07.06 | ₩52,757 | ₩52,877 | ₩52,716 | ₩52,818 | +0.12% | 3.1천 |
|---|
| 2026.07.02 | ₩52,663 | ₩52,777 | ₩52,314 | ₩52,534 | -0.24% | 8.6천 |
|---|
| 2026.07.01 | ₩52,576 | ₩52,730 | ₩52,556 | ₩52,568 | -0.02% | 1만 |
|---|
| 2026.06.30 | ₩52,194 | ₩52,663 | ₩52,194 | ₩52,613 | +0.80% | 1.2만 |
|---|
| 2026.06.29 | ₩52,314 | ₩52,395 | ₩52,302 | ₩52,361 | +0.09% | 6.3천 |
|---|
| 2026.06.26 | ₩51,852 | ₩52,127 | ₩51,852 | ₩52,042 | +0.37% | 1.5만 |
|---|
| 2026.06.25 | ₩51,848 | ₩52,167 | ₩51,848 | ₩51,985 | +0.26% | 1.1만 |
|---|
| 2026.06.24 | ₩52,127 | ₩52,274 | ₩51,872 | ₩51,994 | -0.25% | 5.6천 |
|---|
| 2026.06.23 | ₩52,020 | ₩52,274 | ₩52,006 | ₩52,006 | -0.03% | 8.1천 |
|---|
| 2026.06.22 | ₩52,696 | ₩52,696 | ₩52,435 | ₩52,468 | -0.43% | 8.4천 |
|---|
| 2026.06.18 | ₩52,462 | ₩52,596 | ₩52,423 | ₩52,585 | +0.23% | 6.5천 |
|---|
| 2026.06.17 | ₩52,529 | ₩52,609 | ₩52,198 | ₩52,198 | -0.63% | 6천 |
|---|
| 2026.06.16 | ₩52,757 | ₩52,770 | ₩52,631 | ₩52,631 | -0.24% | 5.3천 |
|---|
| 2026.06.15 | ₩52,676 | ₩52,743 | ₩52,676 | ₩52,699 | +0.04% | 1.9만 |
|---|
| 2026.06.12 | ₩52,046 | ₩52,221 | ₩52,033 | ₩52,182 | +0.26% | 8.3천 |
|---|
| 2026.06.11 | ₩51,711 | ₩52,053 | ₩51,457 | ₩51,993 | +0.54% | 9.8천 |
|---|
| 2026.06.10 | ₩51,926 | ₩51,993 | ₩51,497 | ₩51,534 | -0.75% | 1.9만 |
|---|
| 2026.06.09 | ₩52,341 | ₩52,341 | ₩51,443 | ₩51,967 | -0.71% | 1.2만 |
|---|
| 2026.06.08 | ₩52,100 | ₩52,274 | ₩52,060 | ₩52,093 | -0.01% | 8.4천 |
|---|
| 2026.06.05 | ₩52,462 | ₩52,529 | ₩52,060 | ₩52,060 | -0.77% | 1.1만 |
|---|
| 2026.06.04 | ₩52,649 | ₩52,763 | ₩52,649 | ₩52,763 | +0.22% | 7천 |
|---|
| 2026.06.03 | ₩52,757 | ₩52,757 | ₩52,582 | ₩52,641 | -0.22% | 5.6천 |
|---|
| 2026.06.02 | ₩52,716 | ₩52,837 | ₩52,716 | ₩52,790 | +0.14% | 2.5천 |
|---|
| 2026.06.01 | ₩52,649 | ₩52,877 | ₩52,623 | ₩52,750 | +0.19% | 6.8천 |
|---|
| 2026.05.29 | ₩52,663 | ₩52,824 | ₩52,609 | ₩52,716 | +0.10% | 8.2천 |
|---|
| 2026.05.28 | ₩52,596 | ₩52,636 | ₩52,542 | ₩52,602 | +0.01% | 1.2만 |
|---|
| 2026.05.27 | ₩52,435 | ₩52,502 | ₩52,355 | ₩52,442 | +0.01% | 1.1만 |
|---|
| 2026.05.26 | ₩52,442 | ₩52,462 | ₩52,328 | ₩52,415 | -0.05% | 9.9천 |
|---|
| 2026.05.22 | ₩52,234 | ₩52,274 | ₩52,207 | ₩52,239 | +0.01% | 3.3천 |
|---|
| 2026.05.21 | ₩52,006 | ₩52,194 | ₩51,899 | ₩52,073 | +0.13% | 1.5만 |
|---|
| 2026.05.20 | ₩51,825 | ₩52,073 | ₩51,765 | ₩52,060 | +0.45% | 9.1천 |
|---|
| 2026.05.19 | ₩51,738 | ₩51,886 | ₩51,685 | ₩51,685 | -0.10% | 5.3천 |
|---|
| 2026.05.18 | ₩51,926 | ₩52,020 | ₩51,805 | ₩51,939 | +0.03% | 3.5천 |
|---|
| 2026.05.15 | ₩51,939 | ₩52,033 | ₩51,872 | ₩51,872 | -0.13% | 2.1만 |
|---|
| 2026.05.14 | ₩52,100 | ₩52,247 | ₩52,087 | ₩52,218 | +0.23% | 1.3만 |
|---|
| 2026.05.13 | ₩51,899 | ₩52,073 | ₩51,859 | ₩52,013 | +0.22% | 1.6만 |
|---|
| 2026.05.12 | ₩51,738 | ₩51,906 | ₩51,671 | ₩51,906 | +0.32% | 7.2천 |
|---|
| 2026.05.11 | ₩51,685 | ₩51,966 | ₩51,685 | ₩51,894 | +0.40% | 5.6천 |
|---|
| 2026.05.08 | ₩51,845 | ₩51,926 | ₩51,792 | ₩51,884 | +0.07% | 2만 |
|---|
| 2026.05.07 | ₩51,819 | ₩51,832 | ₩51,577 | ₩51,634 | -0.36% | 1.1만 |
|---|
| 2026.05.06 | ₩51,604 | ₩51,765 | ₩51,585 | ₩51,731 | +0.25% | 1.2만 |
|---|
| 2026.05.05 | ₩51,336 | ₩51,376 | ₩51,269 | ₩51,309 | -0.05% | 6.2만 |
|---|
| 2026.05.04 | ₩51,122 | ₩51,135 | ₩51,001 | ₩51,078 | -0.09% | 5.3천 |
|---|
| 2026.05.01 | ₩51,108 | ₩51,376 | ₩51,108 | ₩51,256 | +0.29% | 2.3만 |
|---|
| 2026.04.30 | ₩50,834 | ₩51,175 | ₩50,800 | ₩51,149 | +0.62% | 2.1만 |
|---|
| 2026.04.29 | ₩50,720 | ₩50,814 | ₩50,666 | ₩50,767 | +0.09% | 1만 |
|---|
| 2026.04.28 | ₩50,733 | ₩50,840 | ₩50,680 | ₩50,760 | +0.05% | 7.5천 |
|---|
| 2026.04.27 | ₩50,894 | ₩51,001 | ₩50,827 | ₩50,954 | +0.12% | 6.2천 |
|---|
| 2026.04.24 | ₩50,787 | ₩50,948 | ₩50,680 | ₩50,894 | +0.21% | 9.8천 |
|---|
| 2026.04.23 | ₩50,706 | ₩50,807 | ₩50,398 | ₩50,619 | -0.17% | 8.5천 |
|---|
| 2026.04.22 | ₩50,532 | ₩50,814 | ₩50,532 | ₩50,814 | +0.56% | 9.8천 |
|---|
| 2026.04.21 | ₩50,787 | ₩50,787 | ₩50,418 | ₩50,418 | -0.73% | 1.5만 |
|---|
| 2026.04.20 | ₩50,666 | ₩50,693 | ₩50,559 | ₩50,639 | -0.05% | 8.8천 |
|---|
| 2026.04.17 | ₩50,666 | ₩50,840 | ₩50,639 | ₩50,706 | +0.08% | 1.2만 |
|---|
| 2026.04.16 | ₩50,237 | ₩50,398 | ₩50,184 | ₩50,264 | +0.05% | 7.4천 |
|---|
| 2026.04.15 | ₩50,077 | ₩50,278 | ₩50,023 | ₩50,259 | +0.36% | 1.4만 |
|---|
| 2026.04.14 | ₩49,768 | ₩49,996 | ₩49,768 | ₩49,948 | +0.36% | 4.4천 |
|---|
| 2026.04.13 | ₩49,058 | ₩49,549 | ₩49,058 | ₩49,549 | +1.00% | 6.2천 |
|---|
| 2026.04.10 | ₩49,273 | ₩49,319 | ₩49,165 | ₩49,185 | -0.18% | 4.8천 |
|---|
| 2026.04.09 | ₩48,844 | ₩49,273 | ₩48,844 | ₩49,273 | +0.88% | 8.5천 |
|---|
| 2026.04.08 | ₩48,912 | ₩49,072 | ₩48,830 | ₩48,996 | +0.17% | 1.5만 |
|---|
| 2026.04.07 | ₩47,852 | ₩48,120 | ₩47,758 | ₩48,120 | +0.56% | 6천 |
|---|
| 2026.04.06 | ₩48,147 | ₩48,147 | ₩48,040 | ₩48,117 | -0.06% | 6.1천 |
|---|
| 2026.04.02 | ₩47,678 | ₩47,986 | ₩47,678 | ₩47,933 | +0.53% | 1.6만 |
|---|
| 2026.04.01 | ₩47,919 | ₩48,120 | ₩47,866 | ₩47,938 | +0.04% | 7.6천 |
|---|
| 2026.03.31 | ₩47,209 | ₩47,638 | ₩47,209 | ₩47,638 | +0.91% | 3.6천 |
|---|
| 2026.03.30 | ₩46,901 | ₩46,968 | ₩46,646 | ₩46,726 | -0.37% | 9.8천 |
|---|
| 2026.03.27 | ₩47,062 | ₩47,082 | ₩46,729 | ₩46,835 | -0.48% | 4.9천 |
|---|
| 2026.03.26 | ₩47,812 | ₩47,812 | ₩47,376 | ₩47,441 | -0.78% | 1.2만 |
|---|
| 2026.03.25 | ₩47,947 | ₩48,080 | ₩47,946 | ₩48,002 | +0.11% | 1.1만 |
|---|
| 2026.03.24 | ₩47,694 | ₩47,919 | ₩47,694 | ₩47,786 | +0.19% | 4.9천 |
|---|
| 2026.03.23 | ₩48,201 | ₩48,281 | ₩47,859 | ₩47,959 | -0.50% | 5.8천 |
|---|
| 2026.03.20 | ₩47,732 | ₩47,799 | ₩47,477 | ₩47,477 | -0.53% | 4.5천 |
|---|
| 2026.03.19 | ₩47,745 | ₩48,150 | ₩47,745 | ₩48,062 | +0.67% | 1.2만 |
|---|
| 2026.03.18 | ₩48,442 | ₩48,469 | ₩48,107 | ₩48,107 | -0.69% | 6.6천 |
|---|
| 2026.03.17 | ₩48,536 | ₩48,762 | ₩48,536 | ₩48,653 | +0.24% | 1만 |
|---|
| 2026.03.16 | ₩48,542 | ₩48,616 | ₩48,361 | ₩48,549 | +0.01% | 1만 |
|---|
| 2026.03.13 | ₩48,589 | ₩48,589 | ₩48,127 | ₩48,132 | -0.94% | 5.5천 |
|---|
| 2026.03.12 | ₩48,536 | ₩48,576 | ₩48,340 | ₩48,340 | -0.40% | 6.9천 |
|---|
| 2026.03.11 | ₩48,924 | ₩48,991 | ₩48,723 | ₩48,830 | -0.19% | 6.6천 |
|---|
| 2026.03.10 | ₩48,844 | ₩49,118 | ₩48,804 | ₩48,938 | +0.19% | 7.4천 |
|---|
| 2026.03.09 | ₩48,160 | ₩48,986 | ₩48,160 | ₩48,911 | +1.56% | 1.6만 |
|---|
| 2026.03.06 | ₩48,582 | ₩48,844 | ₩48,483 | ₩48,723 | +0.29% | 1.2만 |
|---|
| 2026.03.05 | ₩49,207 | ₩49,207 | ₩48,857 | ₩49,072 | -0.28% | 1.6만 |
|---|
| 2026.03.04 | ₩49,125 | ₩49,420 | ₩49,072 | ₩49,273 | +0.30% | 1.1만 |
|---|
| 2026.03.03 | ₩48,616 | ₩49,125 | ₩48,549 | ₩49,051 | +0.90% | 4.8천 |
|---|
| 2026.03.02 | ₩48,857 | ₩49,433 | ₩48,857 | ₩49,340 | +0.99% | 8.1천 |
|---|
| 2026.02.27 | ₩49,185 | ₩49,380 | ₩49,165 | ₩49,340 | +0.31% | 1.2만 |
|---|
| 2026.02.26 | ₩49,500 | ₩49,541 | ₩49,299 | ₩49,447 | -0.11% | 1.3만 |
|---|
| 2026.02.25 | ₩49,433 | ₩49,768 | ₩49,433 | ₩49,768 | +0.68% | 8.9천 |
|---|
| 2026.02.24 | ₩49,350 | ₩49,460 | ₩49,346 | ₩49,441 | +0.18% | 4.6천 |
|---|
| 2026.02.23 | ₩49,262 | ₩49,293 | ₩49,072 | ₩49,192 | -0.14% | 1.3만 |
|---|
| 2026.02.20 | ₩49,326 | ₩49,594 | ₩49,318 | ₩49,554 | +0.46% | 1.1만 |
|---|
| 2026.02.19 | ₩49,243 | ₩49,326 | ₩49,232 | ₩49,299 | +0.11% | 5.7천 |
|---|
| 2026.02.18 | ₩49,394 | ₩49,500 | ₩49,286 | ₩49,326 | -0.14% | 9.5천 |
|---|
| 2026.02.17 | ₩48,844 | ₩49,266 | ₩48,844 | ₩49,139 | +0.60% | 1.4만 |
|---|
| 2026.02.13 | ₩49,219 | ₩49,389 | ₩49,065 | ₩49,065 | -0.31% | 2만 |
|---|
| 2026.02.12 | ₩49,648 | ₩49,688 | ₩49,031 | ₩49,031 | -1.24% | 1.9만 |
|---|
| 2026.02.11 | ₩49,689 | ₩49,715 | ₩49,561 | ₩49,581 | -0.22% | 1.1만 |
|---|
| 2026.02.10 | ₩49,768 | ₩49,809 | ₩49,581 | ₩49,590 | -0.36% | 9.2천 |
|---|
| 2026.02.09 | ₩49,628 | ₩49,835 | ₩49,581 | ₩49,688 | +0.12% | 1.5만 |
|---|
| 2026.02.06 | ₩49,286 | ₩49,621 | ₩49,286 | ₩49,621 | +0.68% | 5.3천 |
|---|
| 2026.02.05 | ₩49,085 | ₩49,098 | ₩48,850 | ₩48,871 | -0.44% | 8.9천 |
|---|
| 2026.02.04 | ₩49,487 | ₩49,487 | ₩49,112 | ₩49,393 | -0.19% | 1.4만 |
|---|
| 2026.02.03 | ₩49,567 | ₩49,685 | ₩49,236 | ₩49,491 | -0.15% | 4.1천 |
|---|
| 2026.02.02 | ₩49,735 | ₩49,862 | ₩49,711 | ₩49,711 | -0.05% | 8.7천 |
|---|
| 2026.01.30 | ₩49,578 | ₩49,634 | ₩49,413 | ₩49,541 | -0.08% | 1.5만 |
|---|
| 2026.01.29 | ₩49,460 | ₩49,661 | ₩49,299 | ₩49,661 | +0.41% | 1.4만 |
|---|
| 2026.01.28 | ₩49,782 | ₩49,809 | ₩49,661 | ₩49,715 | -0.13% | 1만 |
|---|
| 2026.01.27 | ₩49,715 | ₩49,835 | ₩49,675 | ₩49,675 | -0.08% | 8.2천 |
|---|
| 2026.01.26 | ₩49,634 | ₩49,705 | ₩49,608 | ₩49,629 | -0.01% | 3.6천 |
|---|
| 2026.01.23 | ₩49,259 | ₩49,554 | ₩49,259 | ₩49,420 | +0.33% | 1.5만 |
|---|
| 2026.01.22 | ₩49,340 | ₩49,514 | ₩49,326 | ₩49,407 | +0.14% | 3.2만 |
|---|
| 2026.01.21 | ₩49,112 | ₩49,380 | ₩48,904 | ₩49,299 | +0.38% | 1.9만 |
|---|
| 2026.01.20 | ₩49,098 | ₩49,098 | ₩48,817 | ₩48,817 | -0.57% | 9천 |
|---|
| 2026.01.16 | ₩49,634 | ₩49,688 | ₩49,527 | ₩49,527 | -0.22% | 6.7천 |
|---|
| 2026.01.15 | ₩49,645 | ₩49,701 | ₩49,500 | ₩49,514 | -0.26% | 1.2만 |
|---|
| 2026.01.14 | ₩49,427 | ₩49,478 | ₩49,299 | ₩49,478 | +0.10% | 7.8천 |
|---|
| 2026.01.13 | ₩49,605 | ₩49,648 | ₩49,500 | ₩49,644 | +0.08% | 5.7천 |
|---|
| 2026.01.12 | ₩49,610 | ₩49,755 | ₩49,594 | ₩49,728 | +0.24% | 5.8천 |
|---|
| 2026.01.09 | ₩49,500 | ₩49,755 | ₩49,500 | ₩49,621 | +0.24% | 5.6천 |
|---|
| 2026.01.08 | ₩49,393 | ₩49,500 | ₩49,340 | ₩49,444 | +0.10% | 1.2만 |
|---|
| 2026.01.07 | ₩49,541 | ₩49,648 | ₩49,353 | ₩49,428 | -0.23% | 1.7만 |
|---|
| 2026.01.06 | ₩49,326 | ₩49,547 | ₩49,313 | ₩49,474 | +0.30% | 2.1만 |
|---|
| 2026.01.05 | ₩49,341 | ₩49,407 | ₩49,259 | ₩49,393 | +0.11% | 1.8만 |
|---|
| 2026.01.02 | ₩49,100 | ₩49,173 | ₩48,964 | ₩49,101 | +0.00% | 7.7천 |
|---|
| 2025.12.31 | ₩49,340 | ₩49,340 | ₩49,065 | ₩49,125 | -0.43% | 1.8만 |
|---|
| 2025.12.30 | ₩49,333 | ₩49,407 | ₩49,273 | ₩49,346 | +0.03% | 1.3만 |
|---|
| 2025.12.29 | ₩49,326 | ₩49,420 | ₩49,273 | ₩49,393 | +0.14% | 1.2만 |
|---|
| 2025.12.26 | ₩49,487 | ₩49,487 | ₩49,340 | ₩49,420 | -0.14% | 8.8천 |
|---|
| 2025.12.24 | ₩49,407 | ₩49,456 | ₩49,301 | ₩49,441 | +0.07% | 1.1만 |
|---|
| 2025.12.23 | ₩49,232 | ₩49,365 | ₩49,212 | ₩49,361 | +0.26% | 1.3만 |
|---|
| 2025.12.22 | ₩49,072 | ₩49,259 | ₩49,072 | ₩49,219 | +0.30% | 1.4만 |
|---|
| 2025.12.19 | ₩48,897 | ₩49,005 | ₩48,820 | ₩49,005 | +0.22% | 1.6만 |
|---|
| 2025.12.18 | ₩48,804 | ₩48,857 | ₩48,616 | ₩48,676 | -0.26% | 3.6만 |
|---|
| 2025.12.17 | ₩48,911 | ₩48,911 | ₩48,389 | ₩48,428 | -0.99% | 2.9만 |
|---|
| 2025.12.16 | ₩48,716 | ₩48,830 | ₩48,576 | ₩48,816 | +0.20% | 1.4만 |
|---|
| 2025.12.15 | ₩49,031 | ₩49,031 | ₩48,804 | ₩48,804 | -0.46% | 2.4만 |
|---|
| 2025.12.12 | ₩49,230 | ₩49,230 | ₩48,797 | ₩48,845 | -0.78% | 1.9만 |
|---|
| 2025.12.11 | ₩48,869 | ₩49,259 | ₩48,869 | ₩49,232 | +0.74% | 2.5만 |
|---|
| 2025.12.10 | ₩49,098 | ₩49,165 | ₩48,817 | ₩49,096 | -0.01% | 1.3만 |
|---|
| 2025.12.09 | ₩48,911 | ₩49,005 | ₩48,871 | ₩48,897 | -0.03% | 1.2만 |
|---|
| 2025.12.08 | ₩49,085 | ₩49,085 | ₩48,817 | ₩48,850 | -0.48% | 1.5만 |
|---|
| 2025.12.05 | ₩49,273 | ₩49,273 | ₩48,998 | ₩49,026 | -0.50% | 1.2만 |
|---|
| 2025.12.04 | ₩49,112 | ₩49,112 | ₩48,844 | ₩48,978 | -0.27% | 2.2만 |
|---|
| 2025.12.03 | ₩48,804 | ₩48,978 | ₩48,777 | ₩48,917 | +0.23% | 1.7만 |
|---|
| 2025.12.02 | ₩48,951 | ₩48,951 | ₩48,743 | ₩48,828 | -0.25% | 4.6만 |
|---|
| 2025.12.01 | ₩48,777 | ₩48,924 | ₩48,716 | ₩48,754 | -0.05% | 5.2만 |
|---|
| 2025.11.28 | ₩48,690 | ₩48,834 | ₩48,656 | ₩48,833 | +0.29% | 2.1만 |
|---|
| 2025.11.26 | ₩48,241 | ₩48,723 | ₩48,241 | ₩48,629 | +0.81% | 1.3만 |
|---|
| 2025.11.25 | ₩47,732 | ₩48,294 | ₩47,732 | ₩48,292 | +1.17% | 9.4천 |
|---|
| 2025.11.24 | ₩47,196 | ₩47,879 | ₩47,196 | ₩47,855 | +1.40% | 8.2천 |
|---|
| 2025.11.21 | ₩46,686 | ₩47,490 | ₩46,666 | ₩47,084 | +0.85% | 1.8만 |
|---|
| 2025.11.20 | ₩47,092 | ₩47,142 | ₩46,693 | ₩46,705 | -0.82% | 4.8천 |
|---|
| 2025.11.19 | ₩47,584 | ₩47,584 | ₩47,256 | ₩47,330 | -0.54% | 1.4만 |
|---|
| 2025.11.18 | ₩47,153 | ₩47,490 | ₩47,088 | ₩47,280 | +0.27% | 6.6천 |
|---|
| 2025.11.17 | ₩48,013 | ₩48,040 | ₩47,397 | ₩47,553 | -0.96% | 5만 |
|---|
| 2025.11.14 | ₩47,705 | ₩48,160 | ₩47,685 | ₩47,961 | +0.54% | 1만 |
|---|
| 2025.11.13 | ₩48,201 | ₩48,388 | ₩47,919 | ₩47,919 | -0.58% | 1.5만 |
|---|
| 2025.11.12 | ₩48,582 | ₩48,616 | ₩48,495 | ₩48,580 | -0.01% | 7.8천 |
|---|
| 2025.11.11 | ₩48,375 | ₩48,574 | ₩48,335 | ₩48,553 | +0.37% | 1만 |
|---|
| 2025.11.10 | ₩48,314 | ₩48,549 | ₩48,187 | ₩48,456 | +0.29% | 1.1만 |
|---|
| 2025.11.07 | ₩47,356 | ₩47,827 | ₩47,249 | ₩47,827 | +0.99% | 8.4천 |
|---|
| 2025.11.06 | ₩48,093 | ₩48,093 | ₩47,758 | ₩47,808 | -0.59% | 1.7만 |
|---|
| 2025.11.05 | ₩48,160 | ₩48,375 | ₩48,160 | ₩48,180 | +0.04% | 3.5만 |
|---|
| 2025.11.04 | ₩48,187 | ₩48,187 | ₩47,986 | ₩48,052 | -0.28% | 8천 |
|---|
| 2025.11.03 | ₩48,308 | ₩48,469 | ₩48,187 | ₩48,408 | +0.21% | 1.1만 |
|---|
| 2025.10.31 | ₩48,321 | ₩48,408 | ₩48,174 | ₩48,308 | -0.03% | 8.3천 |
|---|
| 2025.10.30 | ₩48,348 | ₩48,435 | ₩48,227 | ₩48,242 | -0.22% | 9.1천 |
|---|
| 2025.10.29 | ₩48,469 | ₩48,562 | ₩48,335 | ₩48,440 | -0.06% | 8.4천 |
|---|
| 2025.10.28 | ₩48,462 | ₩48,576 | ₩48,402 | ₩48,415 | -0.10% | 2.1만 |
|---|
| 2025.10.27 | ₩48,348 | ₩48,455 | ₩48,321 | ₩48,442 | +0.19% | 9.6천 |
|---|
| 2025.10.24 | ₩48,147 | ₩48,226 | ₩48,080 | ₩48,134 | -0.03% | 8.5천 |
|---|
| 2025.10.23 | ₩47,651 | ₩47,878 | ₩47,651 | ₩47,855 | +0.43% | 8.8천 |
|---|
| 2025.10.22 | ₩47,772 | ₩47,772 | ₩47,370 | ₩47,691 | -0.17% | 1.1만 |
|---|
| 2025.10.21 | ₩47,852 | ₩47,933 | ₩47,778 | ₩47,799 | -0.11% | 1.9만 |
|---|
| 2025.10.20 | ₩47,673 | ₩47,833 | ₩47,673 | ₩47,808 | +0.28% | 7.3천 |
|---|
| 2025.10.17 | ₩47,370 | ₩47,477 | ₩47,155 | ₩47,415 | +0.10% | 8.7천 |
|---|
| 2025.10.16 | ₩47,490 | ₩47,607 | ₩47,083 | ₩47,186 | -0.64% | 8.7천 |
|---|
| 2025.10.15 | ₩47,667 | ₩47,667 | ₩47,169 | ₩47,382 | -0.60% | 5.5천 |
|---|
| 2025.10.14 | ₩46,941 | ₩47,490 | ₩46,934 | ₩47,316 | +0.80% | 2만 |
|---|
| 2025.10.13 | ₩47,323 | ₩47,435 | ₩47,289 | ₩47,355 | +0.07% | 1.7만 |
|---|
| 2025.10.10 | ₩47,794 | ₩47,823 | ₩46,767 | ₩46,780 | -2.12% | 29.2만 |
|---|