시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap Buffer20 Dec ETF 과거 주가
AllianzIM U.S. Large Cap Buffer20 Dec ETF · DECW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap Buffer20 Dec ETF · DECW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,259 | ₩49,353 | ₩49,259 | ₩49,326 | +0.14% | 1.2만 |
| 2026.10.08 | ₩49,219 | ₩49,258 | ₩49,145 | ₩49,219 | 0.00% | 1.1만 |
| 2026.10.07 | ₩49,199 | ₩49,286 | ₩49,179 | ₩49,234 | +0.07% | 1.9만 |
| 2026.10.06 | ₩49,242 | ₩49,326 | ₩49,228 | ₩49,266 | +0.05% | 8천 |
| 2026.10.05 | ₩49,125 | ₩49,246 | ₩49,113 | ₩49,199 | +0.15% | 7.9천 |
| 2026.10.02 | ₩49,074 | ₩49,139 | ₩49,031 | ₩49,045 | -0.06% | 8.5천 |
| 2026.10.01 | ₩48,817 | ₩49,018 | ₩48,817 | ₩48,924 | +0.22% | 2.8만 |
| 2026.09.30 | ₩49,005 | ₩49,045 | ₩48,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,944 |
| -0.12% |
| 9.5천 |
| 2026.09.29 | ₩48,737 | ₩48,951 | ₩48,737 | ₩48,938 | +0.41% | 9.1천 |
|---|
| 2026.09.28 | ₩49,005 | ₩49,030 | ₩48,924 | ₩48,971 | -0.07% | 6.8천 |
|---|
| 2026.09.25 | ₩48,971 | ₩49,112 | ₩48,924 | ₩49,058 | +0.18% | 1.1만 |
|---|
| 2026.09.24 | ₩48,904 | ₩49,005 | ₩48,891 | ₩48,991 | +0.18% | 1.8만 |
|---|
| 2026.09.23 | ₩48,897 | ₩49,018 | ₩48,897 | ₩48,964 | +0.14% | 6.9천 |
|---|
| 2026.09.22 | ₩48,897 | ₩49,085 | ₩48,897 | ₩49,051 | +0.32% | 1.3만 |
|---|
| 2026.09.21 | ₩48,884 | ₩49,072 | ₩48,884 | ₩49,039 | +0.32% | 1만 |
|---|
| 2026.09.18 | ₩48,790 | ₩48,830 | ₩48,710 | ₩48,820 | +0.06% | 1.2만 |
|---|
| 2026.09.17 | ₩48,730 | ₩48,817 | ₩48,696 | ₩48,763 | +0.07% | 1.1만 |
|---|
| 2026.09.16 | ₩48,670 | ₩48,718 | ₩48,495 | ₩48,552 | -0.24% | 7.6천 |
|---|
| 2026.09.15 | ₩48,636 | ₩48,643 | ₩48,589 | ₩48,613 | -0.05% | 3.4만 |
|---|
| 2026.09.14 | ₩48,696 | ₩48,763 | ₩48,616 | ₩48,704 | +0.02% | 8.3천 |
|---|
| 2026.09.11 | ₩48,723 | ₩48,804 | ₩48,723 | ₩48,763 | +0.08% | 5.7천 |
|---|
| 2026.09.10 | ₩48,582 | ₩48,616 | ₩48,541 | ₩48,582 | 0.00% | 2.3만 |
|---|
| 2026.09.09 | ₩48,734 | ₩48,737 | ₩48,671 | ₩48,703 | -0.06% | 5.8천 |
|---|
| 2026.09.08 | ₩48,754 | ₩48,801 | ₩48,723 | ₩48,723 | -0.06% | 6.5천 |
|---|
| 2026.09.04 | ₩48,844 | ₩48,865 | ₩48,804 | ₩48,832 | -0.02% | 5.3천 |
|---|
| 2026.09.03 | ₩48,737 | ₩48,884 | ₩48,737 | ₩48,864 | +0.26% | 1.4만 |
|---|
| 2026.09.02 | ₩48,616 | ₩48,750 | ₩48,616 | ₩48,716 | +0.21% | 1.5만 |
|---|
| 2026.09.01 | ₩48,683 | ₩48,696 | ₩48,549 | ₩48,604 | -0.16% | 1.7만 |
|---|
| 2026.08.31 | ₩48,696 | ₩48,723 | ₩48,670 | ₩48,696 | 0.00% | 6천 |
|---|
| 2026.08.28 | ₩48,797 | ₩48,830 | ₩48,696 | ₩48,710 | -0.18% | 5.6천 |
|---|
| 2026.08.27 | ₩48,656 | ₩48,763 | ₩48,656 | ₩48,723 | +0.14% | 6.3천 |
|---|
| 2026.08.26 | ₩48,623 | ₩48,660 | ₩48,576 | ₩48,648 | +0.05% | 1.6만 |
|---|
| 2026.08.25 | ₩48,636 | ₩48,651 | ₩48,589 | ₩48,629 | -0.01% | 1.6만 |
|---|
| 2026.08.24 | ₩48,573 | ₩48,616 | ₩48,522 | ₩48,582 | +0.02% | 1만 |
|---|
| 2026.08.21 | ₩48,562 | ₩48,616 | ₩48,549 | ₩48,603 | +0.08% | 9.8천 |
|---|
| 2026.08.20 | ₩48,582 | ₩48,603 | ₩48,495 | ₩48,529 | -0.11% | 4.7천 |
|---|
| 2026.08.19 | ₩48,570 | ₩48,656 | ₩48,570 | ₩48,623 | +0.11% | 1.2만 |
|---|
| 2026.08.18 | ₩48,536 | ₩48,616 | ₩48,536 | ₩48,589 | +0.11% | 1.7만 |
|---|
| 2026.08.17 | ₩48,711 | ₩48,711 | ₩48,589 | ₩48,656 | -0.11% | 3.7천 |
|---|
| 2026.08.14 | ₩48,683 | ₩48,710 | ₩48,643 | ₩48,676 | -0.01% | 7.4천 |
|---|
| 2026.08.13 | ₩48,495 | ₩48,683 | ₩48,495 | ₩48,631 | +0.28% | 2만 |
|---|
| 2026.08.12 | ₩48,629 | ₩48,643 | ₩48,536 | ₩48,572 | -0.12% | 4.5천 |
|---|
| 2026.08.11 | ₩48,582 | ₩48,625 | ₩48,509 | ₩48,542 | -0.08% | 8.4천 |
|---|
| 2026.08.10 | ₩48,375 | ₩48,616 | ₩48,375 | ₩48,576 | +0.42% | 1.1만 |
|---|
| 2026.08.07 | ₩48,549 | ₩48,603 | ₩48,509 | ₩48,562 | +0.03% | 1.1만 |
|---|
| 2026.08.06 | ₩48,509 | ₩48,536 | ₩48,456 | ₩48,482 | -0.06% | 1만 |
|---|
| 2026.08.05 | ₩48,308 | ₩48,529 | ₩48,308 | ₩48,517 | +0.43% | 1.1만 |
|---|
| 2026.08.04 | ₩48,388 | ₩48,536 | ₩48,388 | ₩48,498 | +0.23% | 1.6만 |
|---|
| 2026.08.03 | ₩48,294 | ₩48,321 | ₩48,268 | ₩48,281 | -0.03% | 6.3천 |
|---|
| 2026.07.31 | ₩47,979 | ₩48,080 | ₩47,872 | ₩48,026 | +0.10% | 1.2만 |
|---|
| 2026.07.30 | ₩47,879 | ₩47,933 | ₩47,765 | ₩47,922 | +0.09% | 8.3천 |
|---|
| 2026.07.29 | ₩47,718 | ₩47,906 | ₩47,611 | ₩47,622 | -0.20% | 1만 |
|---|
| 2026.07.28 | ₩47,819 | ₩47,919 | ₩47,819 | ₩47,899 | +0.17% | 9.2천 |
|---|
| 2026.07.27 | ₩47,886 | ₩47,886 | ₩47,745 | ₩47,832 | -0.11% | 8.9천 |
|---|
| 2026.07.24 | ₩47,812 | ₩47,933 | ₩47,732 | ₩47,799 | -0.03% | 1만 |
|---|
| 2026.07.23 | ₩47,624 | ₩47,831 | ₩47,624 | ₩47,799 | +0.37% | 6.3천 |
|---|
| 2026.07.22 | ₩47,986 | ₩48,053 | ₩47,986 | ₩47,993 | +0.01% | 7.7천 |
|---|
| 2026.07.21 | ₩47,799 | ₩48,026 | ₩47,799 | ₩48,000 | +0.42% | 6.6천 |
|---|
| 2026.07.20 | ₩47,866 | ₩47,959 | ₩47,812 | ₩47,812 | -0.11% | 9.6천 |
|---|
| 2026.07.17 | ₩47,584 | ₩47,933 | ₩47,584 | ₩47,872 | +0.61% | 7.1천 |
|---|
| 2026.07.16 | ₩48,053 | ₩48,080 | ₩47,919 | ₩48,040 | -0.03% | 5.7천 |
|---|
| 2026.07.15 | ₩48,053 | ₩48,093 | ₩48,026 | ₩48,073 | +0.04% | 7.4천 |
|---|
| 2026.07.14 | ₩48,067 | ₩48,067 | ₩47,946 | ₩48,022 | -0.09% | 6.5천 |
|---|
| 2026.07.13 | ₩48,026 | ₩48,026 | ₩47,912 | ₩47,933 | -0.20% | 4천 |
|---|
| 2026.07.10 | ₩47,986 | ₩48,080 | ₩47,986 | ₩48,046 | +0.13% | 1.2만 |
|---|
| 2026.07.09 | ₩47,718 | ₩47,986 | ₩47,718 | ₩47,955 | +0.50% | 8.9천 |
|---|
| 2026.07.08 | ₩47,778 | ₩47,839 | ₩47,675 | ₩47,820 | +0.09% | 8.2천 |
|---|
| 2026.07.07 | ₩47,785 | ₩47,886 | ₩47,785 | ₩47,852 | +0.14% | 7.6천 |
|---|
| 2026.07.06 | ₩47,866 | ₩47,959 | ₩47,839 | ₩47,926 | +0.13% | 6.9천 |
|---|
| 2026.07.02 | ₩47,839 | ₩47,872 | ₩47,651 | ₩47,768 | -0.15% | 4.6천 |
|---|
| 2026.07.01 | ₩47,812 | ₩47,852 | ₩47,745 | ₩47,760 | -0.11% | 1.1만 |
|---|
| 2026.06.30 | ₩47,705 | ₩47,812 | ₩47,705 | ₩47,772 | +0.14% | 1.9만 |
|---|
| 2026.06.29 | ₩47,532 | ₩47,638 | ₩47,532 | ₩47,624 | +0.19% | 5천 |
|---|
| 2026.06.26 | ₩47,457 | ₩47,504 | ₩47,383 | ₩47,383 | -0.16% | 6.8천 |
|---|
| 2026.06.25 | ₩47,423 | ₩47,544 | ₩47,410 | ₩47,437 | +0.03% | 6.7천 |
|---|
| 2026.06.24 | ₩47,510 | ₩47,544 | ₩47,397 | ₩47,430 | -0.17% | 7.2천 |
|---|
| 2026.06.23 | ₩47,263 | ₩47,557 | ₩47,263 | ₩47,477 | +0.45% | 9.2천 |
|---|
| 2026.06.22 | ₩47,772 | ₩47,772 | ₩47,638 | ₩47,718 | -0.11% | 8.7천 |
|---|
| 2026.06.18 | ₩47,665 | ₩47,718 | ₩47,644 | ₩47,698 | +0.07% | 7천 |
|---|
| 2026.06.17 | ₩47,745 | ₩47,745 | ₩47,484 | ₩47,517 | -0.48% | 8.1천 |
|---|
| 2026.06.16 | ₩47,799 | ₩47,799 | ₩47,705 | ₩47,705 | -0.20% | 8.5천 |
|---|
| 2026.06.15 | ₩47,584 | ₩47,825 | ₩47,584 | ₩47,786 | +0.43% | 1.7만 |
|---|
| 2026.06.12 | ₩47,316 | ₩47,517 | ₩47,316 | ₩47,504 | +0.40% | 9천 |
|---|
| 2026.06.11 | ₩47,196 | ₩47,464 | ₩47,076 | ₩47,417 | +0.47% | 9.5천 |
|---|
| 2026.06.10 | ₩47,316 | ₩47,410 | ₩47,102 | ₩47,141 | -0.37% | 1.4만 |
|---|
| 2026.06.09 | ₩47,598 | ₩47,611 | ₩47,182 | ₩47,363 | -0.49% | 20.3만 |
|---|
| 2026.06.08 | ₩47,490 | ₩47,531 | ₩47,450 | ₩47,458 | -0.07% | 4.6천 |
|---|
| 2026.06.05 | ₩47,624 | ₩47,651 | ₩47,370 | ₩47,415 | -0.44% | 1.3만 |
|---|
| 2026.06.04 | ₩47,437 | ₩47,799 | ₩47,437 | ₩47,765 | +0.69% | 1.7만 |
|---|
| 2026.06.03 | ₩47,611 | ₩47,852 | ₩47,611 | ₩47,705 | +0.20% | 3.8만 |
|---|
| 2026.06.02 | ₩47,758 | ₩47,825 | ₩47,745 | ₩47,785 | +0.06% | 1.5만 |
|---|
| 2026.06.01 | ₩47,738 | ₩47,812 | ₩47,691 | ₩47,760 | +0.04% | 1만 |
|---|
| 2026.05.29 | ₩47,705 | ₩47,772 | ₩47,665 | ₩47,772 | +0.14% | 1.5만 |
|---|
| 2026.05.28 | ₩47,611 | ₩47,718 | ₩47,611 | ₩47,671 | +0.13% | 1.2만 |
|---|
| 2026.05.27 | ₩47,531 | ₩47,624 | ₩47,531 | ₩47,591 | +0.13% | 7.2천 |
|---|
| 2026.05.26 | ₩47,544 | ₩47,598 | ₩47,504 | ₩47,579 | +0.07% | 8.9천 |
|---|
| 2026.05.22 | ₩47,236 | ₩47,531 | ₩47,236 | ₩47,504 | +0.57% | 5.6천 |
|---|
| 2026.05.21 | ₩47,356 | ₩47,477 | ₩47,303 | ₩47,434 | +0.16% | 9.4천 |
|---|
| 2026.05.20 | ₩47,263 | ₩47,397 | ₩47,263 | ₩47,376 | +0.24% | 6천 |
|---|
| 2026.05.19 | ₩47,008 | ₩47,316 | ₩47,008 | ₩47,249 | +0.51% | 9천 |
|---|
| 2026.05.18 | ₩47,336 | ₩47,368 | ₩47,204 | ₩47,313 | -0.05% | 8.4천 |
|---|
| 2026.05.15 | ₩47,330 | ₩47,370 | ₩47,276 | ₩47,316 | -0.03% | 9.1천 |
|---|
| 2026.05.14 | ₩47,370 | ₩47,464 | ₩47,343 | ₩47,430 | +0.13% | 5.5천 |
|---|
| 2026.05.13 | ₩47,269 | ₩47,356 | ₩47,236 | ₩47,313 | +0.09% | 9.5천 |
|---|
| 2026.05.12 | ₩47,182 | ₩47,303 | ₩47,129 | ₩47,269 | +0.18% | 8.2천 |
|---|
| 2026.05.11 | ₩47,276 | ₩47,303 | ₩47,263 | ₩47,272 | -0.01% | 9.9천 |
|---|
| 2026.05.08 | ₩47,196 | ₩47,263 | ₩47,196 | ₩47,263 | +0.14% | 9.9천 |
|---|
| 2026.05.07 | ₩47,182 | ₩47,236 | ₩47,102 | ₩47,147 | -0.07% | 2.2만 |
|---|
| 2026.05.06 | ₩47,062 | ₩47,209 | ₩47,035 | ₩47,182 | +0.26% | 6.1만 |
|---|
| 2026.05.05 | ₩47,021 | ₩47,021 | ₩46,952 | ₩46,988 | -0.07% | 1.3만 |
|---|
| 2026.05.04 | ₩46,901 | ₩46,962 | ₩46,780 | ₩46,838 | -0.13% | 1.1만 |
|---|
| 2026.05.01 | ₩46,874 | ₩47,008 | ₩46,874 | ₩46,941 | +0.14% | 3.2만 |
|---|
| 2026.04.30 | ₩46,673 | ₩46,914 | ₩46,673 | ₩46,914 | +0.52% | 3.4만 |
|---|
| 2026.04.29 | ₩46,659 | ₩46,740 | ₩46,619 | ₩46,666 | +0.01% | 1.3만 |
|---|
| 2026.04.28 | ₩46,659 | ₩46,673 | ₩46,633 | ₩46,659 | 0.00% | 6.7천 |
|---|
| 2026.04.27 | ₩46,720 | ₩46,767 | ₩46,673 | ₩46,729 | +0.02% | 3.6천 |
|---|
| 2026.04.24 | ₩46,617 | ₩46,767 | ₩46,592 | ₩46,726 | +0.24% | 5.8천 |
|---|
| 2026.04.23 | ₩46,579 | ₩46,670 | ₩46,472 | ₩46,576 | -0.01% | 1.2만 |
|---|
| 2026.04.22 | ₩46,633 | ₩46,646 | ₩46,566 | ₩46,641 | +0.02% | 8.3천 |
|---|
| 2026.04.21 | ₩46,606 | ₩46,613 | ₩46,432 | ₩46,433 | -0.37% | 9.9천 |
|---|
| 2026.04.20 | ₩46,603 | ₩46,603 | ₩46,499 | ₩46,547 | -0.12% | 9천 |
|---|
| 2026.04.17 | ₩46,512 | ₩46,677 | ₩46,512 | ₩46,590 | +0.17% | 1.1만 |
|---|
| 2026.04.16 | ₩46,311 | ₩46,405 | ₩46,284 | ₩46,385 | +0.16% | 9.5천 |
|---|
| 2026.04.15 | ₩46,190 | ₩46,378 | ₩46,190 | ₩46,345 | +0.33% | 9.9천 |
|---|
| 2026.04.14 | ₩46,056 | ₩46,204 | ₩46,043 | ₩46,176 | +0.26% | 8.9천 |
|---|
| 2026.04.13 | ₩45,708 | ₩45,955 | ₩45,708 | ₩45,955 | +0.54% | 7.5천 |
|---|
| 2026.04.10 | ₩45,795 | ₩45,842 | ₩45,721 | ₩45,742 | -0.12% | 1.3만 |
|---|
| 2026.04.09 | ₩45,614 | ₩45,795 | ₩45,561 | ₩45,770 | +0.34% | 8.6천 |
|---|
| 2026.04.08 | ₩45,601 | ₩45,640 | ₩45,507 | ₩45,614 | +0.03% | 6.7천 |
|---|
| 2026.04.07 | ₩45,018 | ₩45,088 | ₩44,864 | ₩45,088 | +0.15% | 6천 |
|---|
| 2026.04.06 | ₩45,038 | ₩45,085 | ₩44,984 | ₩45,058 | +0.04% | 1.4만 |
|---|
| 2026.04.02 | ₩44,664 | ₩45,038 | ₩44,664 | ₩44,944 | +0.63% | 1.4만 |
|---|
| 2026.04.01 | ₩44,877 | ₩45,051 | ₩44,877 | ₩44,917 | +0.09% | 1.7만 |
|---|
| 2026.03.31 | ₩44,515 | ₩44,797 | ₩44,509 | ₩44,770 | +0.57% | 3.9천 |
|---|
| 2026.03.30 | ₩44,328 | ₩44,348 | ₩44,113 | ₩44,183 | -0.33% | 8.6천 |
|---|
| 2026.03.27 | ₩44,408 | ₩44,434 | ₩44,178 | ₩44,301 | -0.24% | 9.2천 |
|---|
| 2026.03.26 | ₩44,770 | ₩44,830 | ₩44,596 | ₩44,623 | -0.33% | 7천 |
|---|
| 2026.03.25 | ₩44,931 | ₩45,065 | ₩44,931 | ₩44,978 | +0.10% | 6.3천 |
|---|
| 2026.03.24 | ₩44,741 | ₩44,944 | ₩44,741 | ₩44,867 | +0.28% | 1.1만 |
|---|
| 2026.03.23 | ₩45,139 | ₩45,139 | ₩44,850 | ₩44,926 | -0.47% | 5천 |
|---|
| 2026.03.20 | ₩44,891 | ₩44,891 | ₩44,604 | ₩44,655 | -0.53% | 9.4천 |
|---|
| 2026.03.19 | ₩44,757 | ₩45,072 | ₩44,757 | ₩44,983 | +0.51% | 1.8만 |
|---|
| 2026.03.18 | ₩45,212 | ₩45,212 | ₩45,007 | ₩45,007 | -0.45% | 1.3만 |
|---|
| 2026.03.17 | ₩45,319 | ₩45,425 | ₩45,266 | ₩45,279 | -0.09% | 7.1천 |
|---|
| 2026.03.16 | ₩45,279 | ₩45,330 | ₩45,172 | ₩45,251 | -0.06% | 7.2천 |
|---|
| 2026.03.13 | ₩45,299 | ₩45,325 | ₩44,998 | ₩45,015 | -0.63% | 6.3천 |
|---|
| 2026.03.12 | ₩45,226 | ₩45,279 | ₩45,065 | ₩45,141 | -0.19% | 1만 |
|---|
| 2026.03.11 | ₩45,440 | ₩45,520 | ₩45,346 | ₩45,386 | -0.12% | 1.1만 |
|---|
| 2026.03.10 | ₩45,386 | ₩45,654 | ₩45,386 | ₩45,413 | +0.06% | 1.4만 |
|---|
| 2026.03.09 | ₩45,005 | ₩45,547 | ₩44,971 | ₩45,480 | +1.06% | 2.8만 |
|---|
| 2026.03.06 | ₩45,212 | ₩45,453 | ₩45,212 | ₩45,266 | +0.12% | 1.3만 |
|---|
| 2026.03.05 | ₩45,668 | ₩45,668 | ₩45,385 | ₩45,547 | -0.26% | 1.3만 |
|---|
| 2026.03.04 | ₩45,587 | ₩45,815 | ₩45,587 | ₩45,739 | +0.33% | 9.9천 |
|---|
| 2026.03.03 | ₩45,212 | ₩45,668 | ₩45,212 | ₩45,494 | +0.62% | 1.7만 |
|---|
| 2026.03.02 | ₩45,587 | ₩45,788 | ₩45,561 | ₩45,760 | +0.38% | 5.6천 |
|---|
| 2026.02.27 | ₩45,534 | ₩45,748 | ₩45,534 | ₩45,721 | +0.41% | 1.9만 |
|---|
| 2026.02.26 | ₩45,776 | ₩45,909 | ₩45,654 | ₩45,909 | +0.29% | 1만 |
|---|
| 2026.02.25 | ₩45,833 | ₩46,003 | ₩45,788 | ₩45,896 | +0.14% | 2.1만 |
|---|
| 2026.02.24 | ₩45,648 | ₩45,815 | ₩45,648 | ₩45,815 | +0.37% | 9.6천 |
|---|
| 2026.02.23 | ₩45,601 | ₩45,695 | ₩45,520 | ₩45,641 | +0.09% | 1.6만 |
|---|
| 2026.02.20 | ₩45,708 | ₩45,882 | ₩45,654 | ₩45,855 | +0.32% | 1.5만 |
|---|
| 2026.02.19 | ₩45,634 | ₩45,681 | ₩45,561 | ₩45,657 | +0.05% | 2.5만 |
|---|
| 2026.02.18 | ₩45,561 | ₩45,869 | ₩45,561 | ₩45,695 | +0.29% | 1.3만 |
|---|
| 2026.02.17 | ₩45,413 | ₩45,644 | ₩45,413 | ₩45,587 | +0.38% | 1.1만 |
|---|
| 2026.02.13 | ₩45,480 | ₩45,721 | ₩45,480 | ₩45,545 | +0.14% | 1.4만 |
|---|
| 2026.02.12 | ₩45,829 | ₩45,922 | ₩45,520 | ₩45,520 | -0.67% | 1.4만 |
|---|
| 2026.02.11 | ₩45,882 | ₩45,909 | ₩45,788 | ₩45,815 | -0.15% | 2.3만 |
|---|
| 2026.02.10 | ₩45,922 | ₩45,979 | ₩45,802 | ₩45,815 | -0.23% | 1.6만 |
|---|
| 2026.02.09 | ₩45,668 | ₩45,989 | ₩45,668 | ₩45,922 | +0.56% | 17.7만 |
|---|
| 2026.02.06 | ₩45,601 | ₩45,855 | ₩45,587 | ₩45,788 | +0.41% | 1.4만 |
|---|
| 2026.02.05 | ₩45,668 | ₩45,668 | ₩45,382 | ₩45,411 | -0.56% | 7.1천 |
|---|
| 2026.02.04 | ₩45,922 | ₩45,922 | ₩45,494 | ₩45,601 | -0.70% | 1.9만 |
|---|
| 2026.02.03 | ₩45,882 | ₩45,882 | ₩45,561 | ₩45,774 | -0.24% | 8.7천 |
|---|
| 2026.02.02 | ₩45,893 | ₩46,003 | ₩45,869 | ₩45,869 | -0.05% | 1.4만 |
|---|
| 2026.01.30 | ₩45,791 | ₩45,877 | ₩45,681 | ₩45,829 | +0.08% | 2만 |
|---|
| 2026.01.29 | ₩45,762 | ₩45,896 | ₩45,641 | ₩45,896 | +0.29% | 9.1천 |
|---|
| 2026.01.28 | ₩45,968 | ₩45,976 | ₩45,829 | ₩45,956 | -0.03% | 7.7천 |
|---|
| 2026.01.27 | ₩45,922 | ₩45,976 | ₩45,855 | ₩45,936 | +0.03% | 1.2만 |
|---|
| 2026.01.26 | ₩45,829 | ₩45,909 | ₩45,775 | ₩45,869 | +0.09% | 7.1천 |
|---|
| 2026.01.23 | ₩45,696 | ₩45,815 | ₩45,668 | ₩45,744 | +0.11% | 1.4만 |
|---|
| 2026.01.22 | ₩45,748 | ₩45,842 | ₩45,654 | ₩45,681 | -0.15% | 1만 |
|---|
| 2026.01.21 | ₩45,534 | ₩45,721 | ₩45,386 | ₩45,668 | +0.29% | 1.2만 |
|---|
| 2026.01.20 | ₩45,453 | ₩45,614 | ₩45,293 | ₩45,413 | -0.09% | 1.9만 |
|---|
| 2026.01.16 | ₩45,882 | ₩45,896 | ₩45,775 | ₩45,882 | 0.00% | 1.2만 |
|---|
| 2026.01.15 | ₩45,896 | ₩45,963 | ₩45,740 | ₩45,829 | -0.15% | 1.1만 |
|---|
| 2026.01.14 | ₩45,788 | ₩45,788 | ₩45,654 | ₩45,738 | -0.11% | 1만 |
|---|
| 2026.01.13 | ₩45,829 | ₩45,868 | ₩45,762 | ₩45,829 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩45,748 | ₩45,922 | ₩45,748 | ₩45,877 | +0.28% | 9.9천 |
|---|
| 2026.01.09 | ₩45,748 | ₩45,922 | ₩45,748 | ₩45,896 | +0.32% | 2.3만 |
|---|
| 2026.01.08 | ₩45,684 | ₩45,748 | ₩45,628 | ₩45,721 | +0.08% | 1.9만 |
|---|
| 2026.01.07 | ₩45,882 | ₩45,882 | ₩45,688 | ₩45,708 | -0.38% | 1.9만 |
|---|
| 2026.01.06 | ₩45,601 | ₩45,829 | ₩45,601 | ₩45,695 | +0.21% | 4.2만 |
|---|
| 2026.01.05 | ₩45,520 | ₩45,708 | ₩45,520 | ₩45,601 | +0.18% | 1.2만 |
|---|
| 2026.01.02 | ₩45,534 | ₩45,601 | ₩45,413 | ₩45,520 | -0.03% | 4.8만 |
|---|
| 2025.12.31 | ₩45,628 | ₩45,641 | ₩45,453 | ₩45,480 | -0.32% | 1.4만 |
|---|
| 2025.12.30 | ₩45,630 | ₩45,681 | ₩45,574 | ₩45,621 | -0.02% | 2.4만 |
|---|
| 2025.12.29 | ₩45,614 | ₩45,708 | ₩45,561 | ₩45,641 | +0.06% | 1.4만 |
|---|
| 2025.12.26 | ₩45,721 | ₩45,748 | ₩45,601 | ₩45,668 | -0.12% | 6.6천 |
|---|
| 2025.12.24 | ₩45,628 | ₩45,661 | ₩45,562 | ₩45,661 | +0.07% | 3.5천 |
|---|
| 2025.12.23 | ₩45,360 | ₩45,668 | ₩45,360 | ₩45,574 | +0.47% | 3만 |
|---|
| 2025.12.22 | ₩45,534 | ₩45,641 | ₩45,453 | ₩45,601 | +0.15% | 7.5만 |
|---|
| 2025.12.19 | ₩45,373 | ₩45,440 | ₩45,293 | ₩45,440 | +0.15% | 2만 |
|---|
| 2025.12.18 | ₩45,306 | ₩45,333 | ₩45,159 | ₩45,252 | -0.12% | 3.7만 |
|---|
| 2025.12.17 | ₩45,373 | ₩45,373 | ₩45,030 | ₩45,051 | -0.71% | 5.2만 |
|---|
| 2025.12.16 | ₩45,252 | ₩45,319 | ₩45,145 | ₩45,266 | +0.03% | 3.8만 |
|---|
| 2025.12.15 | ₩45,628 | ₩45,628 | ₩45,252 | ₩45,319 | -0.68% | 5만 |
|---|
| 2025.12.12 | ₩45,561 | ₩45,561 | ₩45,239 | ₩45,346 | -0.47% | 3.3만 |
|---|
| 2025.12.11 | ₩45,373 | ₩45,534 | ₩45,306 | ₩45,520 | +0.32% | 3.2만 |
|---|
| 2025.12.10 | ₩45,453 | ₩45,474 | ₩45,199 | ₩45,427 | -0.06% | 2.1만 |
|---|
| 2025.12.09 | ₩45,480 | ₩45,480 | ₩45,226 | ₩45,266 | -0.47% | 4만 |
|---|
| 2025.12.08 | ₩45,372 | ₩45,373 | ₩45,226 | ₩45,306 | -0.14% | 6만 |
|---|
| 2025.12.05 | ₩45,404 | ₩45,440 | ₩45,293 | ₩45,293 | -0.24% | 3.4만 |
|---|
| 2025.12.04 | ₩45,239 | ₩45,360 | ₩45,226 | ₩45,313 | +0.16% | 5.7만 |
|---|
| 2025.12.03 | ₩45,427 | ₩45,427 | ₩45,199 | ₩45,306 | -0.27% | 3.9만 |
|---|
| 2025.12.02 | ₩45,279 | ₩45,299 | ₩45,172 | ₩45,172 | -0.24% | 10.3만 |
|---|
| 2025.12.01 | ₩44,917 | ₩45,306 | ₩44,917 | ₩45,161 | +0.54% | 22.1만 |
|---|
| 2025.11.28 | ₩45,231 | ₩45,293 | ₩45,159 | ₩45,172 | -0.13% | 5.5만 |
|---|
| 2025.11.26 | ₩45,145 | ₩45,226 | ₩45,132 | ₩45,226 | +0.18% | 10.8만 |
|---|
| 2025.11.25 | ₩44,931 | ₩45,159 | ₩44,783 | ₩45,118 | +0.42% | 2만 |
|---|
| 2025.11.24 | ₩44,649 | ₩45,011 | ₩44,649 | ₩44,988 | +0.76% | 5.4만 |
|---|
| 2025.11.21 | ₩44,113 | ₩44,636 | ₩44,033 | ₩44,420 | +0.70% | 2.2만 |
|---|
| 2025.11.20 | ₩44,904 | ₩44,931 | ₩44,077 | ₩44,087 | -1.82% | 2.7만 |
|---|
| 2025.11.19 | ₩44,431 | ₩44,596 | ₩44,341 | ₩44,502 | +0.16% | 2.7만 |
|---|
| 2025.11.18 | ₩44,462 | ₩44,502 | ₩44,221 | ₩44,392 | -0.16% | 2.2만 |
|---|
| 2025.11.17 | ₩44,757 | ₩44,770 | ₩44,435 | ₩44,542 | -0.48% | 1.2만 |
|---|
| 2025.11.14 | ₩44,274 | ₩44,794 | ₩44,274 | ₩44,737 | +1.04% | 3.5만 |
|---|
| 2025.11.13 | ₩44,864 | ₩44,877 | ₩44,663 | ₩44,730 | -0.30% | 2.1만 |
|---|
| 2025.11.12 | ₩44,864 | ₩44,958 | ₩44,864 | ₩44,934 | +0.16% | 2.8만 |
|---|
| 2025.11.11 | ₩44,837 | ₩44,958 | ₩44,824 | ₩44,958 | +0.27% | 1만 |
|---|
| 2025.11.10 | ₩44,663 | ₩44,871 | ₩44,663 | ₩44,857 | +0.44% | 1.1만 |
|---|
| 2025.11.07 | ₩44,341 | ₩44,549 | ₩44,301 | ₩44,542 | +0.45% | 2만 |
|---|
| 2025.11.06 | ₩44,502 | ₩44,690 | ₩44,502 | ₩44,582 | +0.18% | 1.2만 |
|---|
| 2025.11.05 | ₩44,663 | ₩44,782 | ₩44,663 | ₩44,761 | +0.22% | 576만 |
|---|
| 2025.11.04 | ₩44,636 | ₩44,730 | ₩44,596 | ₩44,625 | -0.02% | 3.5만 |
|---|
| 2025.11.03 | ₩44,582 | ₩44,824 | ₩44,582 | ₩44,783 | +0.45% | 1.6만 |
|---|
| 2025.10.31 | ₩44,730 | ₩44,810 | ₩44,663 | ₩44,716 | -0.03% | 3.3만 |
|---|
| 2025.10.30 | ₩44,542 | ₩44,770 | ₩44,542 | ₩44,674 | +0.29% | 3.3만 |
|---|
| 2025.10.29 | ₩44,770 | ₩44,810 | ₩44,716 | ₩44,730 | -0.09% | 2.4만 |
|---|
| 2025.10.28 | ₩44,770 | ₩44,837 | ₩44,730 | ₩44,790 | +0.04% | 4.2만 |
|---|
| 2025.10.27 | ₩44,716 | ₩44,810 | ₩44,716 | ₩44,797 | +0.18% | 1.7만 |
|---|
| 2025.10.24 | ₩44,623 | ₩44,703 | ₩44,609 | ₩44,623 | 0.00% | 1.9만 |
|---|
| 2025.10.23 | ₩44,481 | ₩44,542 | ₩44,408 | ₩44,521 | +0.09% | 2.6만 |
|---|
| 2025.10.22 | ₩44,582 | ₩44,582 | ₩44,261 | ₩44,422 | -0.36% | 2.9만 |
|---|
| 2025.10.21 | ₩44,435 | ₩44,542 | ₩44,395 | ₩44,462 | +0.06% | 3.1만 |
|---|
| 2025.10.20 | ₩44,375 | ₩44,475 | ₩44,355 | ₩44,451 | +0.17% | 1.2만 |
|---|
| 2025.10.17 | ₩43,886 | ₩44,288 | ₩43,886 | ₩44,194 | +0.70% | 2.8만 |
|---|
| 2025.10.16 | ₩44,261 | ₩44,301 | ₩43,979 | ₩44,076 | -0.42% | 2.3만 |
|---|
| 2025.10.15 | ₩44,180 | ₩44,355 | ₩44,026 | ₩44,203 | +0.05% | 1.9만 |
|---|
| 2025.10.14 | ₩43,832 | ₩44,247 | ₩43,832 | ₩44,140 | +0.70% | 4만 |
|---|
| 2025.10.13 | ₩44,060 | ₩44,261 | ₩44,060 | ₩44,214 | +0.35% | 2.5만 |
|---|
| 2025.10.10 | ₩44,301 | ₩44,448 | ₩43,832 | ₩43,832 | -1.06% | 2.1만 |
|---|