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 | ₩49,307 | ₩49,400 | ₩49,307 | ₩49,374 | +0.14% | 1.2만 |
| 2026.10.08 | ₩49,266 | ₩49,305 | ₩49,193 | ₩49,266 | 0.00% | 1.1만 |
| 2026.10.07 | ₩49,246 | ₩49,333 | ₩49,226 | ₩49,281 | +0.07% | 1.9만 |
| 2026.10.06 | ₩49,289 | ₩49,374 | ₩49,276 | ₩49,313 | +0.05% | 8천 |
| 2026.10.05 | ₩49,172 | ₩49,293 | ₩49,160 | ₩49,246 | +0.15% | 7.9천 |
| 2026.10.02 | ₩49,121 | ₩49,186 | ₩49,079 | ₩49,092 | -0.06% | 8.5천 |
| 2026.10.01 | ₩48,864 | ₩49,065 | ₩48,864 | ₩48,971 | +0.22% | 2.8만 |
| 2026.09.30 | ₩49,052 | ₩49,092 | ₩48,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,991 |
| -0.12% |
| 9.5천 |
| 2026.09.29 | ₩48,783 | ₩48,998 | ₩48,783 | ₩48,985 | +0.41% | 9.1천 |
|---|
| 2026.09.28 | ₩49,052 | ₩49,077 | ₩48,971 | ₩49,018 | -0.07% | 6.8천 |
|---|
| 2026.09.25 | ₩49,018 | ₩49,159 | ₩48,971 | ₩49,105 | +0.18% | 1.1만 |
|---|
| 2026.09.24 | ₩48,951 | ₩49,052 | ₩48,938 | ₩49,038 | +0.18% | 1.8만 |
|---|
| 2026.09.23 | ₩48,944 | ₩49,065 | ₩48,944 | ₩49,011 | +0.14% | 6.9천 |
|---|
| 2026.09.22 | ₩48,944 | ₩49,132 | ₩48,944 | ₩49,099 | +0.32% | 1.3만 |
|---|
| 2026.09.21 | ₩48,931 | ₩49,119 | ₩48,931 | ₩49,087 | +0.32% | 1만 |
|---|
| 2026.09.18 | ₩48,837 | ₩48,877 | ₩48,757 | ₩48,867 | +0.06% | 1.2만 |
|---|
| 2026.09.17 | ₩48,777 | ₩48,864 | ₩48,743 | ₩48,810 | +0.07% | 1.1만 |
|---|
| 2026.09.16 | ₩48,716 | ₩48,765 | ₩48,542 | ₩48,598 | -0.24% | 7.6천 |
|---|
| 2026.09.15 | ₩48,683 | ₩48,690 | ₩48,636 | ₩48,660 | -0.05% | 3.4만 |
|---|
| 2026.09.14 | ₩48,743 | ₩48,810 | ₩48,663 | ₩48,751 | +0.02% | 8.3천 |
|---|
| 2026.09.11 | ₩48,770 | ₩48,851 | ₩48,770 | ₩48,810 | +0.08% | 5.7천 |
|---|
| 2026.09.10 | ₩48,629 | ₩48,663 | ₩48,588 | ₩48,629 | 0.00% | 2.3만 |
|---|
| 2026.09.09 | ₩48,781 | ₩48,783 | ₩48,718 | ₩48,750 | -0.06% | 5.8천 |
|---|
| 2026.09.08 | ₩48,801 | ₩48,848 | ₩48,770 | ₩48,770 | -0.06% | 6.5천 |
|---|
| 2026.09.04 | ₩48,891 | ₩48,912 | ₩48,851 | ₩48,879 | -0.02% | 5.3천 |
|---|
| 2026.09.03 | ₩48,783 | ₩48,931 | ₩48,783 | ₩48,911 | +0.26% | 1.4만 |
|---|
| 2026.09.02 | ₩48,663 | ₩48,797 | ₩48,663 | ₩48,763 | +0.21% | 1.5만 |
|---|
| 2026.09.01 | ₩48,730 | ₩48,743 | ₩48,596 | ₩48,651 | -0.16% | 1.7만 |
|---|
| 2026.08.31 | ₩48,743 | ₩48,770 | ₩48,716 | ₩48,743 | 0.00% | 6천 |
|---|
| 2026.08.28 | ₩48,844 | ₩48,877 | ₩48,743 | ₩48,757 | -0.18% | 5.6천 |
|---|
| 2026.08.27 | ₩48,703 | ₩48,810 | ₩48,703 | ₩48,770 | +0.14% | 6.3천 |
|---|
| 2026.08.26 | ₩48,669 | ₩48,707 | ₩48,622 | ₩48,695 | +0.05% | 1.6만 |
|---|
| 2026.08.25 | ₩48,683 | ₩48,698 | ₩48,636 | ₩48,676 | -0.01% | 1.6만 |
|---|
| 2026.08.24 | ₩48,620 | ₩48,663 | ₩48,569 | ₩48,629 | +0.02% | 1만 |
|---|
| 2026.08.21 | ₩48,609 | ₩48,663 | ₩48,596 | ₩48,649 | +0.08% | 9.8천 |
|---|
| 2026.08.20 | ₩48,629 | ₩48,649 | ₩48,542 | ₩48,576 | -0.11% | 4.7천 |
|---|
| 2026.08.19 | ₩48,617 | ₩48,703 | ₩48,617 | ₩48,669 | +0.11% | 1.2만 |
|---|
| 2026.08.18 | ₩48,582 | ₩48,663 | ₩48,582 | ₩48,636 | +0.11% | 1.7만 |
|---|
| 2026.08.17 | ₩48,758 | ₩48,758 | ₩48,636 | ₩48,703 | -0.11% | 3.7천 |
|---|
| 2026.08.14 | ₩48,730 | ₩48,757 | ₩48,690 | ₩48,723 | -0.01% | 7.4천 |
|---|
| 2026.08.13 | ₩48,542 | ₩48,730 | ₩48,542 | ₩48,677 | +0.28% | 2만 |
|---|
| 2026.08.12 | ₩48,676 | ₩48,690 | ₩48,582 | ₩48,618 | -0.12% | 4.5천 |
|---|
| 2026.08.11 | ₩48,629 | ₩48,672 | ₩48,555 | ₩48,589 | -0.08% | 8.4천 |
|---|
| 2026.08.10 | ₩48,421 | ₩48,663 | ₩48,421 | ₩48,622 | +0.42% | 1.1만 |
|---|
| 2026.08.07 | ₩48,596 | ₩48,649 | ₩48,555 | ₩48,609 | +0.03% | 1.1만 |
|---|
| 2026.08.06 | ₩48,555 | ₩48,582 | ₩48,503 | ₩48,529 | -0.06% | 1만 |
|---|
| 2026.08.05 | ₩48,354 | ₩48,576 | ₩48,354 | ₩48,563 | +0.43% | 1.1만 |
|---|
| 2026.08.04 | ₩48,435 | ₩48,582 | ₩48,435 | ₩48,545 | +0.23% | 1.6만 |
|---|
| 2026.08.03 | ₩48,341 | ₩48,368 | ₩48,314 | ₩48,327 | -0.03% | 6.3천 |
|---|
| 2026.07.31 | ₩48,026 | ₩48,126 | ₩47,918 | ₩48,073 | +0.10% | 1.2만 |
|---|
| 2026.07.30 | ₩47,925 | ₩47,979 | ₩47,811 | ₩47,968 | +0.09% | 8.3천 |
|---|
| 2026.07.29 | ₩47,764 | ₩47,952 | ₩47,657 | ₩47,667 | -0.20% | 1만 |
|---|
| 2026.07.28 | ₩47,865 | ₩47,965 | ₩47,865 | ₩47,945 | +0.17% | 9.2천 |
|---|
| 2026.07.27 | ₩47,932 | ₩47,932 | ₩47,791 | ₩47,878 | -0.11% | 8.9천 |
|---|
| 2026.07.24 | ₩47,858 | ₩47,979 | ₩47,777 | ₩47,845 | -0.03% | 1만 |
|---|
| 2026.07.23 | ₩47,670 | ₩47,877 | ₩47,670 | ₩47,845 | +0.37% | 6.3천 |
|---|
| 2026.07.22 | ₩48,032 | ₩48,099 | ₩48,032 | ₩48,039 | +0.01% | 7.7천 |
|---|
| 2026.07.21 | ₩47,845 | ₩48,073 | ₩47,845 | ₩48,046 | +0.42% | 6.6천 |
|---|
| 2026.07.20 | ₩47,912 | ₩48,005 | ₩47,858 | ₩47,858 | -0.11% | 9.6천 |
|---|
| 2026.07.17 | ₩47,630 | ₩47,979 | ₩47,630 | ₩47,918 | +0.61% | 7.1천 |
|---|
| 2026.07.16 | ₩48,099 | ₩48,126 | ₩47,965 | ₩48,086 | -0.03% | 5.7천 |
|---|
| 2026.07.15 | ₩48,099 | ₩48,140 | ₩48,073 | ₩48,119 | +0.04% | 7.4천 |
|---|
| 2026.07.14 | ₩48,113 | ₩48,113 | ₩47,992 | ₩48,069 | -0.09% | 6.5천 |
|---|
| 2026.07.13 | ₩48,073 | ₩48,073 | ₩47,959 | ₩47,979 | -0.20% | 4천 |
|---|
| 2026.07.10 | ₩48,032 | ₩48,126 | ₩48,032 | ₩48,093 | +0.13% | 1.2만 |
|---|
| 2026.07.09 | ₩47,764 | ₩48,032 | ₩47,764 | ₩48,001 | +0.50% | 8.9천 |
|---|
| 2026.07.08 | ₩47,824 | ₩47,885 | ₩47,721 | ₩47,866 | +0.09% | 8.2천 |
|---|
| 2026.07.07 | ₩47,831 | ₩47,932 | ₩47,831 | ₩47,898 | +0.14% | 7.6천 |
|---|
| 2026.07.06 | ₩47,912 | ₩48,005 | ₩47,885 | ₩47,972 | +0.13% | 6.9천 |
|---|
| 2026.07.02 | ₩47,885 | ₩47,918 | ₩47,697 | ₩47,814 | -0.15% | 4.6천 |
|---|
| 2026.07.01 | ₩47,858 | ₩47,898 | ₩47,791 | ₩47,806 | -0.11% | 1.1만 |
|---|
| 2026.06.30 | ₩47,751 | ₩47,858 | ₩47,751 | ₩47,818 | +0.14% | 1.9만 |
|---|
| 2026.06.29 | ₩47,578 | ₩47,684 | ₩47,578 | ₩47,670 | +0.19% | 5천 |
|---|
| 2026.06.26 | ₩47,502 | ₩47,549 | ₩47,429 | ₩47,429 | -0.16% | 6.8천 |
|---|
| 2026.06.25 | ₩47,469 | ₩47,590 | ₩47,456 | ₩47,482 | +0.03% | 6.7천 |
|---|
| 2026.06.24 | ₩47,556 | ₩47,590 | ₩47,442 | ₩47,476 | -0.17% | 7.2천 |
|---|
| 2026.06.23 | ₩47,308 | ₩47,603 | ₩47,308 | ₩47,523 | +0.45% | 9.2천 |
|---|
| 2026.06.22 | ₩47,818 | ₩47,818 | ₩47,684 | ₩47,764 | -0.11% | 8.7천 |
|---|
| 2026.06.18 | ₩47,710 | ₩47,764 | ₩47,690 | ₩47,744 | +0.07% | 7천 |
|---|
| 2026.06.17 | ₩47,791 | ₩47,791 | ₩47,529 | ₩47,563 | -0.48% | 8.1천 |
|---|
| 2026.06.16 | ₩47,845 | ₩47,845 | ₩47,751 | ₩47,751 | -0.20% | 8.5천 |
|---|
| 2026.06.15 | ₩47,630 | ₩47,871 | ₩47,630 | ₩47,832 | +0.43% | 1.7만 |
|---|
| 2026.06.12 | ₩47,362 | ₩47,563 | ₩47,362 | ₩47,549 | +0.40% | 9천 |
|---|
| 2026.06.11 | ₩47,241 | ₩47,509 | ₩47,122 | ₩47,462 | +0.47% | 9.5천 |
|---|
| 2026.06.10 | ₩47,362 | ₩47,456 | ₩47,147 | ₩47,186 | -0.37% | 1.4만 |
|---|
| 2026.06.09 | ₩47,643 | ₩47,657 | ₩47,228 | ₩47,409 | -0.49% | 20.3만 |
|---|
| 2026.06.08 | ₩47,536 | ₩47,576 | ₩47,496 | ₩47,504 | -0.07% | 4.6천 |
|---|
| 2026.06.05 | ₩47,670 | ₩47,697 | ₩47,415 | ₩47,461 | -0.44% | 1.3만 |
|---|
| 2026.06.04 | ₩47,482 | ₩47,845 | ₩47,482 | ₩47,811 | +0.69% | 1.7만 |
|---|
| 2026.06.03 | ₩47,657 | ₩47,898 | ₩47,657 | ₩47,751 | +0.20% | 3.8만 |
|---|
| 2026.06.02 | ₩47,804 | ₩47,871 | ₩47,791 | ₩47,831 | +0.06% | 1.5만 |
|---|
| 2026.06.01 | ₩47,784 | ₩47,858 | ₩47,737 | ₩47,806 | +0.04% | 1만 |
|---|
| 2026.05.29 | ₩47,751 | ₩47,818 | ₩47,710 | ₩47,818 | +0.14% | 1.5만 |
|---|
| 2026.05.28 | ₩47,657 | ₩47,764 | ₩47,657 | ₩47,717 | +0.13% | 1.2만 |
|---|
| 2026.05.27 | ₩47,576 | ₩47,670 | ₩47,576 | ₩47,637 | +0.13% | 7.2천 |
|---|
| 2026.05.26 | ₩47,590 | ₩47,643 | ₩47,549 | ₩47,625 | +0.07% | 8.9천 |
|---|
| 2026.05.22 | ₩47,281 | ₩47,576 | ₩47,281 | ₩47,549 | +0.57% | 5.6천 |
|---|
| 2026.05.21 | ₩47,402 | ₩47,523 | ₩47,348 | ₩47,480 | +0.16% | 9.4천 |
|---|
| 2026.05.20 | ₩47,308 | ₩47,442 | ₩47,308 | ₩47,422 | +0.24% | 6천 |
|---|
| 2026.05.19 | ₩47,053 | ₩47,362 | ₩47,053 | ₩47,295 | +0.51% | 9천 |
|---|
| 2026.05.18 | ₩47,382 | ₩47,414 | ₩47,249 | ₩47,359 | -0.05% | 8.4천 |
|---|
| 2026.05.15 | ₩47,375 | ₩47,415 | ₩47,321 | ₩47,362 | -0.03% | 9.1천 |
|---|
| 2026.05.14 | ₩47,415 | ₩47,509 | ₩47,388 | ₩47,476 | +0.13% | 5.5천 |
|---|
| 2026.05.13 | ₩47,315 | ₩47,402 | ₩47,281 | ₩47,359 | +0.09% | 9.5천 |
|---|
| 2026.05.12 | ₩47,228 | ₩47,348 | ₩47,174 | ₩47,315 | +0.18% | 8.2천 |
|---|
| 2026.05.11 | ₩47,321 | ₩47,348 | ₩47,308 | ₩47,317 | -0.01% | 9.9천 |
|---|
| 2026.05.08 | ₩47,241 | ₩47,308 | ₩47,241 | ₩47,308 | +0.14% | 9.9천 |
|---|
| 2026.05.07 | ₩47,228 | ₩47,281 | ₩47,147 | ₩47,193 | -0.07% | 2.2만 |
|---|
| 2026.05.06 | ₩47,107 | ₩47,254 | ₩47,080 | ₩47,228 | +0.26% | 6.1만 |
|---|
| 2026.05.05 | ₩47,067 | ₩47,067 | ₩46,997 | ₩47,033 | -0.07% | 1.3만 |
|---|
| 2026.05.04 | ₩46,946 | ₩47,008 | ₩46,825 | ₩46,883 | -0.13% | 1.1만 |
|---|
| 2026.05.01 | ₩46,919 | ₩47,053 | ₩46,919 | ₩46,986 | +0.14% | 3.2만 |
|---|
| 2026.04.30 | ₩46,718 | ₩46,959 | ₩46,718 | ₩46,959 | +0.52% | 3.4만 |
|---|
| 2026.04.29 | ₩46,704 | ₩46,785 | ₩46,664 | ₩46,711 | +0.01% | 1.3만 |
|---|
| 2026.04.28 | ₩46,704 | ₩46,718 | ₩46,678 | ₩46,704 | 0.00% | 6.7천 |
|---|
| 2026.04.27 | ₩46,765 | ₩46,812 | ₩46,718 | ₩46,774 | +0.02% | 3.6천 |
|---|
| 2026.04.24 | ₩46,661 | ₩46,812 | ₩46,637 | ₩46,771 | +0.24% | 5.8천 |
|---|
| 2026.04.23 | ₩46,624 | ₩46,715 | ₩46,517 | ₩46,621 | -0.01% | 1.2만 |
|---|
| 2026.04.22 | ₩46,678 | ₩46,691 | ₩46,611 | ₩46,686 | +0.02% | 8.3천 |
|---|
| 2026.04.21 | ₩46,651 | ₩46,657 | ₩46,476 | ₩46,478 | -0.37% | 9.9천 |
|---|
| 2026.04.20 | ₩46,648 | ₩46,648 | ₩46,543 | ₩46,592 | -0.12% | 9천 |
|---|
| 2026.04.17 | ₩46,557 | ₩46,722 | ₩46,557 | ₩46,635 | +0.17% | 1.1만 |
|---|
| 2026.04.16 | ₩46,356 | ₩46,450 | ₩46,329 | ₩46,429 | +0.16% | 9.5천 |
|---|
| 2026.04.15 | ₩46,235 | ₩46,423 | ₩46,235 | ₩46,389 | +0.33% | 9.9천 |
|---|
| 2026.04.14 | ₩46,101 | ₩46,248 | ₩46,087 | ₩46,220 | +0.26% | 8.9천 |
|---|
| 2026.04.13 | ₩45,752 | ₩45,999 | ₩45,752 | ₩45,999 | +0.54% | 7.5천 |
|---|
| 2026.04.10 | ₩45,839 | ₩45,886 | ₩45,765 | ₩45,786 | -0.12% | 1.3만 |
|---|
| 2026.04.09 | ₩45,658 | ₩45,839 | ₩45,605 | ₩45,814 | +0.34% | 8.6천 |
|---|
| 2026.04.08 | ₩45,645 | ₩45,684 | ₩45,551 | ₩45,658 | +0.03% | 6.7천 |
|---|
| 2026.04.07 | ₩45,061 | ₩45,131 | ₩44,907 | ₩45,131 | +0.15% | 6천 |
|---|
| 2026.04.06 | ₩45,081 | ₩45,128 | ₩45,028 | ₩45,102 | +0.04% | 1.4만 |
|---|
| 2026.04.02 | ₩44,707 | ₩45,081 | ₩44,707 | ₩44,988 | +0.63% | 1.4만 |
|---|
| 2026.04.01 | ₩44,920 | ₩45,095 | ₩44,920 | ₩44,961 | +0.09% | 1.7만 |
|---|
| 2026.03.31 | ₩44,558 | ₩44,840 | ₩44,552 | ₩44,813 | +0.57% | 3.9천 |
|---|
| 2026.03.30 | ₩44,371 | ₩44,391 | ₩44,156 | ₩44,226 | -0.33% | 8.6천 |
|---|
| 2026.03.27 | ₩44,451 | ₩44,476 | ₩44,220 | ₩44,344 | -0.24% | 9.2천 |
|---|
| 2026.03.26 | ₩44,813 | ₩44,874 | ₩44,639 | ₩44,666 | -0.33% | 7천 |
|---|
| 2026.03.25 | ₩44,974 | ₩45,108 | ₩44,974 | ₩45,021 | +0.10% | 6.3천 |
|---|
| 2026.03.24 | ₩44,784 | ₩44,988 | ₩44,784 | ₩44,910 | +0.28% | 1.1만 |
|---|
| 2026.03.23 | ₩45,182 | ₩45,182 | ₩44,894 | ₩44,969 | -0.47% | 5천 |
|---|
| 2026.03.20 | ₩44,934 | ₩44,934 | ₩44,647 | ₩44,698 | -0.53% | 9.4천 |
|---|
| 2026.03.19 | ₩44,800 | ₩45,115 | ₩44,800 | ₩45,026 | +0.51% | 1.8만 |
|---|
| 2026.03.18 | ₩45,256 | ₩45,256 | ₩45,051 | ₩45,051 | -0.45% | 1.3만 |
|---|
| 2026.03.17 | ₩45,363 | ₩45,469 | ₩45,309 | ₩45,323 | -0.09% | 7.1천 |
|---|
| 2026.03.16 | ₩45,323 | ₩45,374 | ₩45,216 | ₩45,295 | -0.06% | 7.2천 |
|---|
| 2026.03.13 | ₩45,343 | ₩45,368 | ₩45,041 | ₩45,059 | -0.63% | 6.3천 |
|---|
| 2026.03.12 | ₩45,269 | ₩45,323 | ₩45,108 | ₩45,185 | -0.19% | 1만 |
|---|
| 2026.03.11 | ₩45,484 | ₩45,564 | ₩45,390 | ₩45,430 | -0.12% | 1.1만 |
|---|
| 2026.03.10 | ₩45,430 | ₩45,698 | ₩45,430 | ₩45,457 | +0.06% | 1.4만 |
|---|
| 2026.03.09 | ₩45,048 | ₩45,591 | ₩45,014 | ₩45,524 | +1.06% | 2.8만 |
|---|
| 2026.03.06 | ₩45,256 | ₩45,497 | ₩45,256 | ₩45,309 | +0.12% | 1.3만 |
|---|
| 2026.03.05 | ₩45,712 | ₩45,712 | ₩45,429 | ₩45,591 | -0.26% | 1.3만 |
|---|
| 2026.03.04 | ₩45,631 | ₩45,859 | ₩45,631 | ₩45,783 | +0.33% | 9.9천 |
|---|
| 2026.03.03 | ₩45,256 | ₩45,712 | ₩45,256 | ₩45,537 | +0.62% | 1.7만 |
|---|
| 2026.03.02 | ₩45,631 | ₩45,833 | ₩45,605 | ₩45,804 | +0.38% | 5.6천 |
|---|
| 2026.02.27 | ₩45,578 | ₩45,792 | ₩45,578 | ₩45,765 | +0.41% | 1.9만 |
|---|
| 2026.02.26 | ₩45,820 | ₩45,953 | ₩45,698 | ₩45,953 | +0.29% | 1만 |
|---|
| 2026.02.25 | ₩45,877 | ₩46,047 | ₩45,833 | ₩45,940 | +0.14% | 2.1만 |
|---|
| 2026.02.24 | ₩45,692 | ₩45,859 | ₩45,692 | ₩45,859 | +0.37% | 9.6천 |
|---|
| 2026.02.23 | ₩45,645 | ₩45,739 | ₩45,564 | ₩45,685 | +0.09% | 1.6만 |
|---|
| 2026.02.20 | ₩45,752 | ₩45,926 | ₩45,698 | ₩45,900 | +0.32% | 1.5만 |
|---|
| 2026.02.19 | ₩45,678 | ₩45,725 | ₩45,605 | ₩45,701 | +0.05% | 2.5만 |
|---|
| 2026.02.18 | ₩45,605 | ₩45,913 | ₩45,605 | ₩45,739 | +0.29% | 1.3만 |
|---|
| 2026.02.17 | ₩45,457 | ₩45,688 | ₩45,457 | ₩45,631 | +0.38% | 1.1만 |
|---|
| 2026.02.13 | ₩45,524 | ₩45,765 | ₩45,524 | ₩45,588 | +0.14% | 1.4만 |
|---|
| 2026.02.12 | ₩45,873 | ₩45,967 | ₩45,564 | ₩45,564 | -0.67% | 1.4만 |
|---|
| 2026.02.11 | ₩45,926 | ₩45,953 | ₩45,833 | ₩45,859 | -0.15% | 2.3만 |
|---|
| 2026.02.10 | ₩45,967 | ₩46,023 | ₩45,846 | ₩45,859 | -0.23% | 1.6만 |
|---|
| 2026.02.09 | ₩45,712 | ₩46,034 | ₩45,712 | ₩45,967 | +0.56% | 17.7만 |
|---|
| 2026.02.06 | ₩45,645 | ₩45,900 | ₩45,631 | ₩45,833 | +0.41% | 1.4만 |
|---|
| 2026.02.05 | ₩45,712 | ₩45,712 | ₩45,426 | ₩45,454 | -0.56% | 7.1천 |
|---|
| 2026.02.04 | ₩45,967 | ₩45,967 | ₩45,537 | ₩45,645 | -0.70% | 1.9만 |
|---|
| 2026.02.03 | ₩45,926 | ₩45,926 | ₩45,605 | ₩45,818 | -0.24% | 8.7천 |
|---|
| 2026.02.02 | ₩45,937 | ₩46,047 | ₩45,913 | ₩45,913 | -0.05% | 1.4만 |
|---|
| 2026.01.30 | ₩45,835 | ₩45,921 | ₩45,725 | ₩45,873 | +0.08% | 2만 |
|---|
| 2026.01.29 | ₩45,806 | ₩45,940 | ₩45,685 | ₩45,940 | +0.29% | 9.1천 |
|---|
| 2026.01.28 | ₩46,012 | ₩46,020 | ₩45,873 | ₩46,000 | -0.03% | 7.7천 |
|---|
| 2026.01.27 | ₩45,967 | ₩46,020 | ₩45,900 | ₩45,980 | +0.03% | 1.2만 |
|---|
| 2026.01.26 | ₩45,873 | ₩45,953 | ₩45,819 | ₩45,913 | +0.09% | 7.1천 |
|---|
| 2026.01.23 | ₩45,740 | ₩45,859 | ₩45,712 | ₩45,788 | +0.11% | 1.4만 |
|---|
| 2026.01.22 | ₩45,792 | ₩45,886 | ₩45,698 | ₩45,725 | -0.15% | 1만 |
|---|
| 2026.01.21 | ₩45,578 | ₩45,765 | ₩45,430 | ₩45,712 | +0.29% | 1.2만 |
|---|
| 2026.01.20 | ₩45,497 | ₩45,658 | ₩45,336 | ₩45,457 | -0.09% | 1.9만 |
|---|
| 2026.01.16 | ₩45,926 | ₩45,940 | ₩45,819 | ₩45,926 | 0.00% | 1.2만 |
|---|
| 2026.01.15 | ₩45,940 | ₩46,007 | ₩45,784 | ₩45,873 | -0.15% | 1.1만 |
|---|
| 2026.01.14 | ₩45,833 | ₩45,833 | ₩45,698 | ₩45,782 | -0.11% | 1만 |
|---|
| 2026.01.13 | ₩45,873 | ₩45,912 | ₩45,806 | ₩45,873 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩45,792 | ₩45,967 | ₩45,792 | ₩45,921 | +0.28% | 9.9천 |
|---|
| 2026.01.09 | ₩45,792 | ₩45,967 | ₩45,792 | ₩45,940 | +0.32% | 2.3만 |
|---|
| 2026.01.08 | ₩45,728 | ₩45,792 | ₩45,672 | ₩45,765 | +0.08% | 1.9만 |
|---|
| 2026.01.07 | ₩45,926 | ₩45,926 | ₩45,732 | ₩45,752 | -0.38% | 1.9만 |
|---|
| 2026.01.06 | ₩45,645 | ₩45,873 | ₩45,645 | ₩45,739 | +0.21% | 4.2만 |
|---|
| 2026.01.05 | ₩45,564 | ₩45,752 | ₩45,564 | ₩45,645 | +0.18% | 1.2만 |
|---|
| 2026.01.02 | ₩45,578 | ₩45,645 | ₩45,457 | ₩45,564 | -0.03% | 4.8만 |
|---|
| 2025.12.31 | ₩45,672 | ₩45,685 | ₩45,497 | ₩45,524 | -0.32% | 1.4만 |
|---|
| 2025.12.30 | ₩45,674 | ₩45,725 | ₩45,618 | ₩45,665 | -0.02% | 2.4만 |
|---|
| 2025.12.29 | ₩45,658 | ₩45,752 | ₩45,605 | ₩45,685 | +0.06% | 1.4만 |
|---|
| 2025.12.26 | ₩45,765 | ₩45,792 | ₩45,645 | ₩45,712 | -0.12% | 6.6천 |
|---|
| 2025.12.24 | ₩45,672 | ₩45,705 | ₩45,606 | ₩45,705 | +0.07% | 3.5천 |
|---|
| 2025.12.23 | ₩45,403 | ₩45,712 | ₩45,403 | ₩45,618 | +0.47% | 3만 |
|---|
| 2025.12.22 | ₩45,578 | ₩45,685 | ₩45,497 | ₩45,645 | +0.15% | 7.5만 |
|---|
| 2025.12.19 | ₩45,417 | ₩45,484 | ₩45,336 | ₩45,484 | +0.15% | 2만 |
|---|
| 2025.12.18 | ₩45,350 | ₩45,377 | ₩45,202 | ₩45,296 | -0.12% | 3.7만 |
|---|
| 2025.12.17 | ₩45,417 | ₩45,417 | ₩45,073 | ₩45,095 | -0.71% | 5.2만 |
|---|
| 2025.12.16 | ₩45,296 | ₩45,363 | ₩45,189 | ₩45,309 | +0.03% | 3.8만 |
|---|
| 2025.12.15 | ₩45,672 | ₩45,672 | ₩45,296 | ₩45,363 | -0.68% | 5만 |
|---|
| 2025.12.12 | ₩45,605 | ₩45,605 | ₩45,283 | ₩45,390 | -0.47% | 3.3만 |
|---|
| 2025.12.11 | ₩45,417 | ₩45,578 | ₩45,350 | ₩45,564 | +0.32% | 3.2만 |
|---|
| 2025.12.10 | ₩45,497 | ₩45,517 | ₩45,242 | ₩45,470 | -0.06% | 2.1만 |
|---|
| 2025.12.09 | ₩45,524 | ₩45,524 | ₩45,269 | ₩45,309 | -0.47% | 4만 |
|---|
| 2025.12.08 | ₩45,415 | ₩45,417 | ₩45,269 | ₩45,350 | -0.14% | 6만 |
|---|
| 2025.12.05 | ₩45,448 | ₩45,484 | ₩45,336 | ₩45,336 | -0.24% | 3.4만 |
|---|
| 2025.12.04 | ₩45,283 | ₩45,403 | ₩45,269 | ₩45,356 | +0.16% | 5.7만 |
|---|
| 2025.12.03 | ₩45,470 | ₩45,470 | ₩45,242 | ₩45,350 | -0.27% | 3.9만 |
|---|
| 2025.12.02 | ₩45,323 | ₩45,343 | ₩45,216 | ₩45,216 | -0.24% | 10.3만 |
|---|
| 2025.12.01 | ₩44,961 | ₩45,350 | ₩44,961 | ₩45,205 | +0.54% | 22.1만 |
|---|
| 2025.11.28 | ₩45,275 | ₩45,336 | ₩45,202 | ₩45,216 | -0.13% | 5.5만 |
|---|
| 2025.11.26 | ₩45,189 | ₩45,269 | ₩45,175 | ₩45,269 | +0.18% | 10.8만 |
|---|
| 2025.11.25 | ₩44,974 | ₩45,202 | ₩44,827 | ₩45,162 | +0.42% | 2만 |
|---|
| 2025.11.24 | ₩44,692 | ₩45,055 | ₩44,692 | ₩45,032 | +0.76% | 5.4만 |
|---|
| 2025.11.21 | ₩44,156 | ₩44,679 | ₩44,075 | ₩44,463 | +0.70% | 2.2만 |
|---|
| 2025.11.20 | ₩44,947 | ₩44,974 | ₩44,120 | ₩44,129 | -1.82% | 2.7만 |
|---|
| 2025.11.19 | ₩44,474 | ₩44,639 | ₩44,384 | ₩44,545 | +0.16% | 2.7만 |
|---|
| 2025.11.18 | ₩44,505 | ₩44,545 | ₩44,263 | ₩44,435 | -0.16% | 2.2만 |
|---|
| 2025.11.17 | ₩44,800 | ₩44,813 | ₩44,478 | ₩44,585 | -0.48% | 1.2만 |
|---|
| 2025.11.14 | ₩44,317 | ₩44,837 | ₩44,317 | ₩44,780 | +1.04% | 3.5만 |
|---|
| 2025.11.13 | ₩44,907 | ₩44,920 | ₩44,706 | ₩44,773 | -0.30% | 2.1만 |
|---|
| 2025.11.12 | ₩44,907 | ₩45,001 | ₩44,907 | ₩44,977 | +0.16% | 2.8만 |
|---|
| 2025.11.11 | ₩44,880 | ₩45,001 | ₩44,867 | ₩45,001 | +0.27% | 1만 |
|---|
| 2025.11.10 | ₩44,706 | ₩44,914 | ₩44,706 | ₩44,900 | +0.44% | 1.1만 |
|---|
| 2025.11.07 | ₩44,384 | ₩44,592 | ₩44,344 | ₩44,585 | +0.45% | 2만 |
|---|
| 2025.11.06 | ₩44,545 | ₩44,733 | ₩44,545 | ₩44,625 | +0.18% | 1.2만 |
|---|
| 2025.11.05 | ₩44,706 | ₩44,825 | ₩44,706 | ₩44,804 | +0.22% | 576만 |
|---|
| 2025.11.04 | ₩44,679 | ₩44,773 | ₩44,639 | ₩44,668 | -0.02% | 3.5만 |
|---|
| 2025.11.03 | ₩44,625 | ₩44,867 | ₩44,625 | ₩44,827 | +0.45% | 1.6만 |
|---|
| 2025.10.31 | ₩44,773 | ₩44,853 | ₩44,706 | ₩44,760 | -0.03% | 3.3만 |
|---|
| 2025.10.30 | ₩44,585 | ₩44,813 | ₩44,585 | ₩44,717 | +0.29% | 3.3만 |
|---|
| 2025.10.29 | ₩44,813 | ₩44,853 | ₩44,760 | ₩44,773 | -0.09% | 2.4만 |
|---|
| 2025.10.28 | ₩44,813 | ₩44,880 | ₩44,773 | ₩44,833 | +0.04% | 4.2만 |
|---|
| 2025.10.27 | ₩44,760 | ₩44,853 | ₩44,760 | ₩44,840 | +0.18% | 1.7만 |
|---|
| 2025.10.24 | ₩44,666 | ₩44,746 | ₩44,652 | ₩44,666 | 0.00% | 1.9만 |
|---|
| 2025.10.23 | ₩44,523 | ₩44,585 | ₩44,451 | ₩44,564 | +0.09% | 2.6만 |
|---|
| 2025.10.22 | ₩44,625 | ₩44,625 | ₩44,303 | ₩44,464 | -0.36% | 2.9만 |
|---|
| 2025.10.21 | ₩44,478 | ₩44,585 | ₩44,438 | ₩44,505 | +0.06% | 3.1만 |
|---|
| 2025.10.20 | ₩44,417 | ₩44,518 | ₩44,397 | ₩44,494 | +0.17% | 1.2만 |
|---|
| 2025.10.17 | ₩43,928 | ₩44,330 | ₩43,928 | ₩44,236 | +0.70% | 2.8만 |
|---|
| 2025.10.16 | ₩44,303 | ₩44,344 | ₩44,022 | ₩44,118 | -0.42% | 2.3만 |
|---|
| 2025.10.15 | ₩44,223 | ₩44,397 | ₩44,069 | ₩44,246 | +0.05% | 1.9만 |
|---|
| 2025.10.14 | ₩43,874 | ₩44,290 | ₩43,874 | ₩44,183 | +0.70% | 4만 |
|---|
| 2025.10.13 | ₩44,102 | ₩44,303 | ₩44,102 | ₩44,257 | +0.35% | 2.5만 |
|---|
| 2025.10.10 | ₩44,344 | ₩44,491 | ₩43,874 | ₩43,874 | -1.06% | 2.1만 |
|---|