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 | ₩49,298 | ₩49,392 | ₩49,298 | ₩49,365 | +0.14% | 1.2만 |
| 2026.10.08 | ₩49,258 | ₩49,296 | ₩49,184 | ₩49,258 | 0.00% | 1.1만 |
| 2026.10.07 | ₩49,237 | ₩49,325 | ₩49,217 | ₩49,272 | +0.07% | 1.9만 |
| 2026.10.06 | ₩49,280 | ₩49,365 | ₩49,267 | ₩49,304 | +0.05% | 8천 |
| 2026.10.05 | ₩49,164 | ₩49,284 | ₩49,152 | ₩49,237 | +0.15% | 7.9천 |
| 2026.10.02 | ₩49,113 | ₩49,177 | ₩49,070 | ₩49,083 | -0.06% | 8.5천 |
| 2026.10.01 | ₩48,855 | ₩49,056 | ₩48,855 | ₩48,962 | +0.22% | 2.8만 |
| 2026.09.30 | ₩49,043 | ₩49,083 | ₩48,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,983 |
| -0.12% |
| 9.5천 |
| 2026.09.29 | ₩48,775 | ₩48,989 | ₩48,775 | ₩48,976 | +0.41% | 9.1천 |
|---|
| 2026.09.28 | ₩49,043 | ₩49,068 | ₩48,962 | ₩49,009 | -0.07% | 6.8천 |
|---|
| 2026.09.25 | ₩49,009 | ₩49,150 | ₩48,962 | ₩49,097 | +0.18% | 1.1만 |
|---|
| 2026.09.24 | ₩48,942 | ₩49,043 | ₩48,929 | ₩49,030 | +0.18% | 1.8만 |
|---|
| 2026.09.23 | ₩48,936 | ₩49,056 | ₩48,936 | ₩49,003 | +0.14% | 6.9천 |
|---|
| 2026.09.22 | ₩48,936 | ₩49,123 | ₩48,936 | ₩49,090 | +0.32% | 1.3만 |
|---|
| 2026.09.21 | ₩48,922 | ₩49,110 | ₩48,922 | ₩49,078 | +0.32% | 1만 |
|---|
| 2026.09.18 | ₩48,828 | ₩48,869 | ₩48,748 | ₩48,858 | +0.06% | 1.2만 |
|---|
| 2026.09.17 | ₩48,768 | ₩48,855 | ₩48,734 | ₩48,802 | +0.07% | 1.1만 |
|---|
| 2026.09.16 | ₩48,708 | ₩48,756 | ₩48,533 | ₩48,590 | -0.24% | 7.6천 |
|---|
| 2026.09.15 | ₩48,674 | ₩48,681 | ₩48,627 | ₩48,651 | -0.05% | 3.4만 |
|---|
| 2026.09.14 | ₩48,734 | ₩48,802 | ₩48,654 | ₩48,743 | +0.02% | 8.3천 |
|---|
| 2026.09.11 | ₩48,761 | ₩48,842 | ₩48,761 | ₩48,802 | +0.08% | 5.7천 |
|---|
| 2026.09.10 | ₩48,620 | ₩48,654 | ₩48,579 | ₩48,620 | 0.00% | 2.3만 |
|---|
| 2026.09.09 | ₩48,772 | ₩48,775 | ₩48,709 | ₩48,741 | -0.06% | 5.8천 |
|---|
| 2026.09.08 | ₩48,792 | ₩48,839 | ₩48,761 | ₩48,761 | -0.06% | 6.5천 |
|---|
| 2026.09.04 | ₩48,882 | ₩48,903 | ₩48,842 | ₩48,870 | -0.02% | 5.3천 |
|---|
| 2026.09.03 | ₩48,775 | ₩48,922 | ₩48,775 | ₩48,902 | +0.26% | 1.4만 |
|---|
| 2026.09.02 | ₩48,654 | ₩48,788 | ₩48,654 | ₩48,755 | +0.21% | 1.5만 |
|---|
| 2026.09.01 | ₩48,721 | ₩48,734 | ₩48,587 | ₩48,642 | -0.16% | 1.7만 |
|---|
| 2026.08.31 | ₩48,734 | ₩48,761 | ₩48,708 | ₩48,734 | 0.00% | 6천 |
|---|
| 2026.08.28 | ₩48,835 | ₩48,869 | ₩48,734 | ₩48,748 | -0.18% | 5.6천 |
|---|
| 2026.08.27 | ₩48,694 | ₩48,802 | ₩48,694 | ₩48,761 | +0.14% | 6.3천 |
|---|
| 2026.08.26 | ₩48,661 | ₩48,698 | ₩48,614 | ₩48,686 | +0.05% | 1.6만 |
|---|
| 2026.08.25 | ₩48,674 | ₩48,689 | ₩48,627 | ₩48,667 | -0.01% | 1.6만 |
|---|
| 2026.08.24 | ₩48,611 | ₩48,654 | ₩48,560 | ₩48,620 | +0.02% | 1만 |
|---|
| 2026.08.21 | ₩48,600 | ₩48,654 | ₩48,587 | ₩48,641 | +0.08% | 9.8천 |
|---|
| 2026.08.20 | ₩48,620 | ₩48,641 | ₩48,533 | ₩48,567 | -0.11% | 4.7천 |
|---|
| 2026.08.19 | ₩48,608 | ₩48,694 | ₩48,608 | ₩48,661 | +0.11% | 1.2만 |
|---|
| 2026.08.18 | ₩48,574 | ₩48,654 | ₩48,574 | ₩48,627 | +0.11% | 1.7만 |
|---|
| 2026.08.17 | ₩48,749 | ₩48,749 | ₩48,627 | ₩48,694 | -0.11% | 3.7천 |
|---|
| 2026.08.14 | ₩48,721 | ₩48,748 | ₩48,681 | ₩48,714 | -0.01% | 7.4천 |
|---|
| 2026.08.13 | ₩48,533 | ₩48,721 | ₩48,533 | ₩48,669 | +0.28% | 2만 |
|---|
| 2026.08.12 | ₩48,667 | ₩48,681 | ₩48,574 | ₩48,610 | -0.12% | 4.5천 |
|---|
| 2026.08.11 | ₩48,620 | ₩48,663 | ₩48,547 | ₩48,580 | -0.08% | 8.4천 |
|---|
| 2026.08.10 | ₩48,413 | ₩48,654 | ₩48,413 | ₩48,614 | +0.42% | 1.1만 |
|---|
| 2026.08.07 | ₩48,587 | ₩48,641 | ₩48,547 | ₩48,600 | +0.03% | 1.1만 |
|---|
| 2026.08.06 | ₩48,547 | ₩48,574 | ₩48,494 | ₩48,520 | -0.06% | 1만 |
|---|
| 2026.08.05 | ₩48,346 | ₩48,567 | ₩48,346 | ₩48,555 | +0.43% | 1.1만 |
|---|
| 2026.08.04 | ₩48,426 | ₩48,574 | ₩48,426 | ₩48,536 | +0.23% | 1.6만 |
|---|
| 2026.08.03 | ₩48,332 | ₩48,359 | ₩48,305 | ₩48,319 | -0.03% | 6.3천 |
|---|
| 2026.07.31 | ₩48,017 | ₩48,118 | ₩47,910 | ₩48,064 | +0.10% | 1.2만 |
|---|
| 2026.07.30 | ₩47,916 | ₩47,970 | ₩47,802 | ₩47,959 | +0.09% | 8.3천 |
|---|
| 2026.07.29 | ₩47,756 | ₩47,943 | ₩47,648 | ₩47,659 | -0.20% | 1만 |
|---|
| 2026.07.28 | ₩47,856 | ₩47,957 | ₩47,856 | ₩47,937 | +0.17% | 9.2천 |
|---|
| 2026.07.27 | ₩47,923 | ₩47,923 | ₩47,782 | ₩47,869 | -0.11% | 8.9천 |
|---|
| 2026.07.24 | ₩47,849 | ₩47,970 | ₩47,769 | ₩47,836 | -0.03% | 1만 |
|---|
| 2026.07.23 | ₩47,662 | ₩47,868 | ₩47,662 | ₩47,836 | +0.37% | 6.3천 |
|---|
| 2026.07.22 | ₩48,024 | ₩48,091 | ₩48,024 | ₩48,030 | +0.01% | 7.7천 |
|---|
| 2026.07.21 | ₩47,836 | ₩48,064 | ₩47,836 | ₩48,037 | +0.42% | 6.6천 |
|---|
| 2026.07.20 | ₩47,903 | ₩47,997 | ₩47,849 | ₩47,849 | -0.11% | 9.6천 |
|---|
| 2026.07.17 | ₩47,621 | ₩47,970 | ₩47,621 | ₩47,910 | +0.61% | 7.1천 |
|---|
| 2026.07.16 | ₩48,091 | ₩48,118 | ₩47,957 | ₩48,077 | -0.03% | 5.7천 |
|---|
| 2026.07.15 | ₩48,091 | ₩48,131 | ₩48,064 | ₩48,111 | +0.04% | 7.4천 |
|---|
| 2026.07.14 | ₩48,104 | ₩48,104 | ₩47,983 | ₩48,060 | -0.09% | 6.5천 |
|---|
| 2026.07.13 | ₩48,064 | ₩48,064 | ₩47,950 | ₩47,970 | -0.20% | 4천 |
|---|
| 2026.07.10 | ₩48,024 | ₩48,118 | ₩48,024 | ₩48,084 | +0.13% | 1.2만 |
|---|
| 2026.07.09 | ₩47,756 | ₩48,024 | ₩47,756 | ₩47,993 | +0.50% | 8.9천 |
|---|
| 2026.07.08 | ₩47,816 | ₩47,876 | ₩47,713 | ₩47,857 | +0.09% | 8.2천 |
|---|
| 2026.07.07 | ₩47,823 | ₩47,923 | ₩47,823 | ₩47,890 | +0.14% | 7.6천 |
|---|
| 2026.07.06 | ₩47,903 | ₩47,997 | ₩47,876 | ₩47,963 | +0.13% | 6.9천 |
|---|
| 2026.07.02 | ₩47,876 | ₩47,910 | ₩47,688 | ₩47,805 | -0.15% | 4.6천 |
|---|
| 2026.07.01 | ₩47,849 | ₩47,890 | ₩47,782 | ₩47,797 | -0.11% | 1.1만 |
|---|
| 2026.06.30 | ₩47,742 | ₩47,849 | ₩47,742 | ₩47,809 | +0.14% | 1.9만 |
|---|
| 2026.06.29 | ₩47,569 | ₩47,675 | ₩47,569 | ₩47,662 | +0.19% | 5천 |
|---|
| 2026.06.26 | ₩47,494 | ₩47,541 | ₩47,420 | ₩47,420 | -0.16% | 6.8천 |
|---|
| 2026.06.25 | ₩47,460 | ₩47,581 | ₩47,447 | ₩47,474 | +0.03% | 6.7천 |
|---|
| 2026.06.24 | ₩47,548 | ₩47,581 | ₩47,434 | ₩47,467 | -0.17% | 7.2천 |
|---|
| 2026.06.23 | ₩47,300 | ₩47,595 | ₩47,300 | ₩47,514 | +0.45% | 9.2천 |
|---|
| 2026.06.22 | ₩47,809 | ₩47,809 | ₩47,675 | ₩47,756 | -0.11% | 8.7천 |
|---|
| 2026.06.18 | ₩47,702 | ₩47,756 | ₩47,682 | ₩47,735 | +0.07% | 7천 |
|---|
| 2026.06.17 | ₩47,782 | ₩47,782 | ₩47,521 | ₩47,554 | -0.48% | 8.1천 |
|---|
| 2026.06.16 | ₩47,836 | ₩47,836 | ₩47,742 | ₩47,742 | -0.20% | 8.5천 |
|---|
| 2026.06.15 | ₩47,621 | ₩47,863 | ₩47,621 | ₩47,824 | +0.43% | 1.7만 |
|---|
| 2026.06.12 | ₩47,353 | ₩47,554 | ₩47,353 | ₩47,541 | +0.40% | 9천 |
|---|
| 2026.06.11 | ₩47,232 | ₩47,501 | ₩47,113 | ₩47,454 | +0.47% | 9.5천 |
|---|
| 2026.06.10 | ₩47,353 | ₩47,447 | ₩47,139 | ₩47,178 | -0.37% | 1.4만 |
|---|
| 2026.06.09 | ₩47,635 | ₩47,648 | ₩47,219 | ₩47,400 | -0.49% | 20.3만 |
|---|
| 2026.06.08 | ₩47,528 | ₩47,568 | ₩47,487 | ₩47,495 | -0.07% | 4.6천 |
|---|
| 2026.06.05 | ₩47,662 | ₩47,688 | ₩47,407 | ₩47,452 | -0.44% | 1.3만 |
|---|
| 2026.06.04 | ₩47,474 | ₩47,836 | ₩47,474 | ₩47,802 | +0.69% | 1.7만 |
|---|
| 2026.06.03 | ₩47,648 | ₩47,890 | ₩47,648 | ₩47,742 | +0.20% | 3.8만 |
|---|
| 2026.06.02 | ₩47,796 | ₩47,863 | ₩47,782 | ₩47,823 | +0.06% | 1.5만 |
|---|
| 2026.06.01 | ₩47,776 | ₩47,849 | ₩47,729 | ₩47,797 | +0.04% | 1만 |
|---|
| 2026.05.29 | ₩47,742 | ₩47,809 | ₩47,702 | ₩47,809 | +0.14% | 1.5만 |
|---|
| 2026.05.28 | ₩47,648 | ₩47,756 | ₩47,648 | ₩47,709 | +0.13% | 1.2만 |
|---|
| 2026.05.27 | ₩47,568 | ₩47,662 | ₩47,568 | ₩47,628 | +0.13% | 7.2천 |
|---|
| 2026.05.26 | ₩47,581 | ₩47,635 | ₩47,541 | ₩47,616 | +0.07% | 8.9천 |
|---|
| 2026.05.22 | ₩47,273 | ₩47,568 | ₩47,273 | ₩47,541 | +0.57% | 5.6천 |
|---|
| 2026.05.21 | ₩47,393 | ₩47,514 | ₩47,340 | ₩47,471 | +0.16% | 9.4천 |
|---|
| 2026.05.20 | ₩47,300 | ₩47,434 | ₩47,300 | ₩47,414 | +0.24% | 6천 |
|---|
| 2026.05.19 | ₩47,045 | ₩47,353 | ₩47,045 | ₩47,286 | +0.51% | 9천 |
|---|
| 2026.05.18 | ₩47,373 | ₩47,405 | ₩47,241 | ₩47,350 | -0.05% | 8.4천 |
|---|
| 2026.05.15 | ₩47,367 | ₩47,407 | ₩47,313 | ₩47,353 | -0.03% | 9.1천 |
|---|
| 2026.05.14 | ₩47,407 | ₩47,501 | ₩47,380 | ₩47,467 | +0.13% | 5.5천 |
|---|
| 2026.05.13 | ₩47,306 | ₩47,393 | ₩47,273 | ₩47,350 | +0.09% | 9.5천 |
|---|
| 2026.05.12 | ₩47,219 | ₩47,340 | ₩47,165 | ₩47,306 | +0.18% | 8.2천 |
|---|
| 2026.05.11 | ₩47,313 | ₩47,340 | ₩47,300 | ₩47,309 | -0.01% | 9.9천 |
|---|
| 2026.05.08 | ₩47,232 | ₩47,300 | ₩47,232 | ₩47,300 | +0.14% | 9.9천 |
|---|
| 2026.05.07 | ₩47,219 | ₩47,273 | ₩47,139 | ₩47,184 | -0.07% | 2.2만 |
|---|
| 2026.05.06 | ₩47,098 | ₩47,246 | ₩47,072 | ₩47,219 | +0.26% | 6.1만 |
|---|
| 2026.05.05 | ₩47,058 | ₩47,058 | ₩46,988 | ₩47,025 | -0.07% | 1.3만 |
|---|
| 2026.05.04 | ₩46,937 | ₩46,999 | ₩46,817 | ₩46,874 | -0.13% | 1.1만 |
|---|
| 2026.05.01 | ₩46,911 | ₩47,045 | ₩46,911 | ₩46,978 | +0.14% | 3.2만 |
|---|
| 2026.04.30 | ₩46,709 | ₩46,951 | ₩46,709 | ₩46,951 | +0.52% | 3.4만 |
|---|
| 2026.04.29 | ₩46,696 | ₩46,777 | ₩46,656 | ₩46,703 | +0.01% | 1.3만 |
|---|
| 2026.04.28 | ₩46,696 | ₩46,709 | ₩46,669 | ₩46,696 | 0.00% | 6.7천 |
|---|
| 2026.04.27 | ₩46,756 | ₩46,803 | ₩46,709 | ₩46,766 | +0.02% | 3.6천 |
|---|
| 2026.04.24 | ₩46,653 | ₩46,803 | ₩46,629 | ₩46,763 | +0.24% | 5.8천 |
|---|
| 2026.04.23 | ₩46,616 | ₩46,707 | ₩46,508 | ₩46,613 | -0.01% | 1.2만 |
|---|
| 2026.04.22 | ₩46,669 | ₩46,683 | ₩46,602 | ₩46,677 | +0.02% | 8.3천 |
|---|
| 2026.04.21 | ₩46,642 | ₩46,649 | ₩46,468 | ₩46,469 | -0.37% | 9.9천 |
|---|
| 2026.04.20 | ₩46,640 | ₩46,640 | ₩46,535 | ₩46,583 | -0.12% | 9천 |
|---|
| 2026.04.17 | ₩46,549 | ₩46,713 | ₩46,549 | ₩46,626 | +0.17% | 1.1만 |
|---|
| 2026.04.16 | ₩46,347 | ₩46,441 | ₩46,321 | ₩46,421 | +0.16% | 9.5천 |
|---|
| 2026.04.15 | ₩46,227 | ₩46,414 | ₩46,227 | ₩46,381 | +0.33% | 9.9천 |
|---|
| 2026.04.14 | ₩46,093 | ₩46,240 | ₩46,079 | ₩46,212 | +0.26% | 8.9천 |
|---|
| 2026.04.13 | ₩45,744 | ₩45,991 | ₩45,744 | ₩45,991 | +0.54% | 7.5천 |
|---|
| 2026.04.10 | ₩45,831 | ₩45,878 | ₩45,757 | ₩45,777 | -0.12% | 1.3만 |
|---|
| 2026.04.09 | ₩45,650 | ₩45,831 | ₩45,596 | ₩45,806 | +0.34% | 8.6천 |
|---|
| 2026.04.08 | ₩45,637 | ₩45,676 | ₩45,543 | ₩45,650 | +0.03% | 6.7천 |
|---|
| 2026.04.07 | ₩45,053 | ₩45,123 | ₩44,899 | ₩45,123 | +0.15% | 6천 |
|---|
| 2026.04.06 | ₩45,073 | ₩45,120 | ₩45,020 | ₩45,093 | +0.04% | 1.4만 |
|---|
| 2026.04.02 | ₩44,699 | ₩45,073 | ₩44,699 | ₩44,979 | +0.63% | 1.4만 |
|---|
| 2026.04.01 | ₩44,912 | ₩45,087 | ₩44,912 | ₩44,953 | +0.09% | 1.7만 |
|---|
| 2026.03.31 | ₩44,550 | ₩44,832 | ₩44,544 | ₩44,805 | +0.57% | 3.9천 |
|---|
| 2026.03.30 | ₩44,363 | ₩44,383 | ₩44,148 | ₩44,218 | -0.33% | 8.6천 |
|---|
| 2026.03.27 | ₩44,443 | ₩44,469 | ₩44,212 | ₩44,336 | -0.24% | 9.2천 |
|---|
| 2026.03.26 | ₩44,805 | ₩44,865 | ₩44,631 | ₩44,658 | -0.33% | 7천 |
|---|
| 2026.03.25 | ₩44,966 | ₩45,100 | ₩44,966 | ₩45,013 | +0.10% | 6.3천 |
|---|
| 2026.03.24 | ₩44,776 | ₩44,979 | ₩44,776 | ₩44,902 | +0.28% | 1.1만 |
|---|
| 2026.03.23 | ₩45,174 | ₩45,174 | ₩44,886 | ₩44,961 | -0.47% | 5천 |
|---|
| 2026.03.20 | ₩44,926 | ₩44,926 | ₩44,639 | ₩44,690 | -0.53% | 9.4천 |
|---|
| 2026.03.19 | ₩44,792 | ₩45,107 | ₩44,792 | ₩45,018 | +0.51% | 1.8만 |
|---|
| 2026.03.18 | ₩45,248 | ₩45,248 | ₩45,043 | ₩45,043 | -0.45% | 1.3만 |
|---|
| 2026.03.17 | ₩45,355 | ₩45,461 | ₩45,301 | ₩45,315 | -0.09% | 7.1천 |
|---|
| 2026.03.16 | ₩45,315 | ₩45,366 | ₩45,207 | ₩45,287 | -0.06% | 7.2천 |
|---|
| 2026.03.13 | ₩45,335 | ₩45,360 | ₩45,033 | ₩45,051 | -0.63% | 6.3천 |
|---|
| 2026.03.12 | ₩45,261 | ₩45,315 | ₩45,100 | ₩45,177 | -0.19% | 1만 |
|---|
| 2026.03.11 | ₩45,476 | ₩45,556 | ₩45,382 | ₩45,422 | -0.12% | 1.1만 |
|---|
| 2026.03.10 | ₩45,422 | ₩45,690 | ₩45,422 | ₩45,449 | +0.06% | 1.4만 |
|---|
| 2026.03.09 | ₩45,040 | ₩45,583 | ₩45,006 | ₩45,516 | +1.06% | 2.8만 |
|---|
| 2026.03.06 | ₩45,248 | ₩45,489 | ₩45,248 | ₩45,301 | +0.12% | 1.3만 |
|---|
| 2026.03.05 | ₩45,704 | ₩45,704 | ₩45,421 | ₩45,583 | -0.26% | 1.3만 |
|---|
| 2026.03.04 | ₩45,623 | ₩45,851 | ₩45,623 | ₩45,775 | +0.33% | 9.9천 |
|---|
| 2026.03.03 | ₩45,248 | ₩45,704 | ₩45,248 | ₩45,529 | +0.62% | 1.7만 |
|---|
| 2026.03.02 | ₩45,623 | ₩45,824 | ₩45,596 | ₩45,796 | +0.38% | 5.6천 |
|---|
| 2026.02.27 | ₩45,570 | ₩45,784 | ₩45,570 | ₩45,757 | +0.41% | 1.9만 |
|---|
| 2026.02.26 | ₩45,812 | ₩45,945 | ₩45,690 | ₩45,945 | +0.29% | 1만 |
|---|
| 2026.02.25 | ₩45,869 | ₩46,039 | ₩45,824 | ₩45,932 | +0.14% | 2.1만 |
|---|
| 2026.02.24 | ₩45,684 | ₩45,851 | ₩45,684 | ₩45,851 | +0.37% | 9.6천 |
|---|
| 2026.02.23 | ₩45,637 | ₩45,730 | ₩45,556 | ₩45,677 | +0.09% | 1.6만 |
|---|
| 2026.02.20 | ₩45,744 | ₩45,918 | ₩45,690 | ₩45,891 | +0.32% | 1.5만 |
|---|
| 2026.02.19 | ₩45,670 | ₩45,717 | ₩45,596 | ₩45,693 | +0.05% | 2.5만 |
|---|
| 2026.02.18 | ₩45,596 | ₩45,905 | ₩45,596 | ₩45,730 | +0.29% | 1.3만 |
|---|
| 2026.02.17 | ₩45,449 | ₩45,680 | ₩45,449 | ₩45,623 | +0.38% | 1.1만 |
|---|
| 2026.02.13 | ₩45,516 | ₩45,757 | ₩45,516 | ₩45,580 | +0.14% | 1.4만 |
|---|
| 2026.02.12 | ₩45,865 | ₩45,958 | ₩45,556 | ₩45,556 | -0.67% | 1.4만 |
|---|
| 2026.02.11 | ₩45,918 | ₩45,945 | ₩45,824 | ₩45,851 | -0.15% | 2.3만 |
|---|
| 2026.02.10 | ₩45,958 | ₩46,015 | ₩45,838 | ₩45,851 | -0.23% | 1.6만 |
|---|
| 2026.02.09 | ₩45,704 | ₩46,026 | ₩45,704 | ₩45,958 | +0.56% | 17.7만 |
|---|
| 2026.02.06 | ₩45,637 | ₩45,891 | ₩45,623 | ₩45,824 | +0.41% | 1.4만 |
|---|
| 2026.02.05 | ₩45,704 | ₩45,704 | ₩45,418 | ₩45,446 | -0.56% | 7.1천 |
|---|
| 2026.02.04 | ₩45,958 | ₩45,958 | ₩45,529 | ₩45,637 | -0.70% | 1.9만 |
|---|
| 2026.02.03 | ₩45,918 | ₩45,918 | ₩45,596 | ₩45,810 | -0.24% | 8.7천 |
|---|
| 2026.02.02 | ₩45,929 | ₩46,039 | ₩45,905 | ₩45,905 | -0.05% | 1.4만 |
|---|
| 2026.01.30 | ₩45,827 | ₩45,913 | ₩45,717 | ₩45,865 | +0.08% | 2만 |
|---|
| 2026.01.29 | ₩45,798 | ₩45,932 | ₩45,677 | ₩45,932 | +0.29% | 9.1천 |
|---|
| 2026.01.28 | ₩46,004 | ₩46,012 | ₩45,865 | ₩45,992 | -0.03% | 7.7천 |
|---|
| 2026.01.27 | ₩45,958 | ₩46,012 | ₩45,891 | ₩45,972 | +0.03% | 1.2만 |
|---|
| 2026.01.26 | ₩45,865 | ₩45,945 | ₩45,811 | ₩45,905 | +0.09% | 7.1천 |
|---|
| 2026.01.23 | ₩45,732 | ₩45,851 | ₩45,704 | ₩45,780 | +0.11% | 1.4만 |
|---|
| 2026.01.22 | ₩45,784 | ₩45,878 | ₩45,690 | ₩45,717 | -0.15% | 1만 |
|---|
| 2026.01.21 | ₩45,570 | ₩45,757 | ₩45,422 | ₩45,704 | +0.29% | 1.2만 |
|---|
| 2026.01.20 | ₩45,489 | ₩45,650 | ₩45,328 | ₩45,449 | -0.09% | 1.9만 |
|---|
| 2026.01.16 | ₩45,918 | ₩45,932 | ₩45,811 | ₩45,918 | 0.00% | 1.2만 |
|---|
| 2026.01.15 | ₩45,932 | ₩45,999 | ₩45,776 | ₩45,865 | -0.15% | 1.1만 |
|---|
| 2026.01.14 | ₩45,824 | ₩45,824 | ₩45,690 | ₩45,773 | -0.11% | 1만 |
|---|
| 2026.01.13 | ₩45,865 | ₩45,903 | ₩45,798 | ₩45,865 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩45,784 | ₩45,958 | ₩45,784 | ₩45,913 | +0.28% | 9.9천 |
|---|
| 2026.01.09 | ₩45,784 | ₩45,958 | ₩45,784 | ₩45,932 | +0.32% | 2.3만 |
|---|
| 2026.01.08 | ₩45,720 | ₩45,784 | ₩45,663 | ₩45,757 | +0.08% | 1.9만 |
|---|
| 2026.01.07 | ₩45,918 | ₩45,918 | ₩45,724 | ₩45,744 | -0.38% | 1.9만 |
|---|
| 2026.01.06 | ₩45,637 | ₩45,865 | ₩45,637 | ₩45,730 | +0.21% | 4.2만 |
|---|
| 2026.01.05 | ₩45,556 | ₩45,744 | ₩45,556 | ₩45,637 | +0.18% | 1.2만 |
|---|
| 2026.01.02 | ₩45,570 | ₩45,637 | ₩45,449 | ₩45,556 | -0.03% | 4.8만 |
|---|
| 2025.12.31 | ₩45,663 | ₩45,677 | ₩45,489 | ₩45,516 | -0.32% | 1.4만 |
|---|
| 2025.12.30 | ₩45,666 | ₩45,717 | ₩45,610 | ₩45,657 | -0.02% | 2.4만 |
|---|
| 2025.12.29 | ₩45,650 | ₩45,744 | ₩45,596 | ₩45,677 | +0.06% | 1.4만 |
|---|
| 2025.12.26 | ₩45,757 | ₩45,784 | ₩45,637 | ₩45,704 | -0.12% | 6.6천 |
|---|
| 2025.12.24 | ₩45,663 | ₩45,697 | ₩45,598 | ₩45,697 | +0.07% | 3.5천 |
|---|
| 2025.12.23 | ₩45,395 | ₩45,704 | ₩45,395 | ₩45,610 | +0.47% | 3만 |
|---|
| 2025.12.22 | ₩45,570 | ₩45,677 | ₩45,489 | ₩45,637 | +0.15% | 7.5만 |
|---|
| 2025.12.19 | ₩45,409 | ₩45,476 | ₩45,328 | ₩45,476 | +0.15% | 2만 |
|---|
| 2025.12.18 | ₩45,342 | ₩45,368 | ₩45,194 | ₩45,288 | -0.12% | 3.7만 |
|---|
| 2025.12.17 | ₩45,409 | ₩45,409 | ₩45,065 | ₩45,087 | -0.71% | 5.2만 |
|---|
| 2025.12.16 | ₩45,288 | ₩45,355 | ₩45,181 | ₩45,301 | +0.03% | 3.8만 |
|---|
| 2025.12.15 | ₩45,663 | ₩45,663 | ₩45,288 | ₩45,355 | -0.68% | 5만 |
|---|
| 2025.12.12 | ₩45,596 | ₩45,596 | ₩45,275 | ₩45,382 | -0.47% | 3.3만 |
|---|
| 2025.12.11 | ₩45,409 | ₩45,570 | ₩45,342 | ₩45,556 | +0.32% | 3.2만 |
|---|
| 2025.12.10 | ₩45,489 | ₩45,509 | ₩45,234 | ₩45,462 | -0.06% | 2.1만 |
|---|
| 2025.12.09 | ₩45,516 | ₩45,516 | ₩45,261 | ₩45,301 | -0.47% | 4만 |
|---|
| 2025.12.08 | ₩45,407 | ₩45,409 | ₩45,261 | ₩45,342 | -0.14% | 6만 |
|---|
| 2025.12.05 | ₩45,439 | ₩45,476 | ₩45,328 | ₩45,328 | -0.24% | 3.4만 |
|---|
| 2025.12.04 | ₩45,275 | ₩45,395 | ₩45,261 | ₩45,348 | +0.16% | 5.7만 |
|---|
| 2025.12.03 | ₩45,462 | ₩45,462 | ₩45,234 | ₩45,342 | -0.27% | 3.9만 |
|---|
| 2025.12.02 | ₩45,315 | ₩45,335 | ₩45,207 | ₩45,207 | -0.24% | 10.3만 |
|---|
| 2025.12.01 | ₩44,953 | ₩45,342 | ₩44,953 | ₩45,197 | +0.54% | 22.1만 |
|---|
| 2025.11.28 | ₩45,266 | ₩45,328 | ₩45,194 | ₩45,207 | -0.13% | 5.5만 |
|---|
| 2025.11.26 | ₩45,181 | ₩45,261 | ₩45,167 | ₩45,261 | +0.18% | 10.8만 |
|---|
| 2025.11.25 | ₩44,966 | ₩45,194 | ₩44,819 | ₩45,154 | +0.42% | 2만 |
|---|
| 2025.11.24 | ₩44,684 | ₩45,047 | ₩44,684 | ₩45,024 | +0.76% | 5.4만 |
|---|
| 2025.11.21 | ₩44,148 | ₩44,671 | ₩44,068 | ₩44,455 | +0.70% | 2.2만 |
|---|
| 2025.11.20 | ₩44,939 | ₩44,966 | ₩44,112 | ₩44,121 | -1.82% | 2.7만 |
|---|
| 2025.11.19 | ₩44,466 | ₩44,631 | ₩44,376 | ₩44,537 | +0.16% | 2.7만 |
|---|
| 2025.11.18 | ₩44,497 | ₩44,537 | ₩44,255 | ₩44,427 | -0.16% | 2.2만 |
|---|
| 2025.11.17 | ₩44,792 | ₩44,805 | ₩44,470 | ₩44,577 | -0.48% | 1.2만 |
|---|
| 2025.11.14 | ₩44,309 | ₩44,829 | ₩44,309 | ₩44,772 | +1.04% | 3.5만 |
|---|
| 2025.11.13 | ₩44,899 | ₩44,912 | ₩44,698 | ₩44,765 | -0.30% | 2.1만 |
|---|
| 2025.11.12 | ₩44,899 | ₩44,993 | ₩44,899 | ₩44,969 | +0.16% | 2.8만 |
|---|
| 2025.11.11 | ₩44,872 | ₩44,993 | ₩44,859 | ₩44,993 | +0.27% | 1만 |
|---|
| 2025.11.10 | ₩44,698 | ₩44,906 | ₩44,698 | ₩44,892 | +0.44% | 1.1만 |
|---|
| 2025.11.07 | ₩44,376 | ₩44,584 | ₩44,336 | ₩44,577 | +0.45% | 2만 |
|---|
| 2025.11.06 | ₩44,537 | ₩44,725 | ₩44,537 | ₩44,617 | +0.18% | 1.2만 |
|---|
| 2025.11.05 | ₩44,698 | ₩44,817 | ₩44,698 | ₩44,796 | +0.22% | 576만 |
|---|
| 2025.11.04 | ₩44,671 | ₩44,765 | ₩44,631 | ₩44,660 | -0.02% | 3.5만 |
|---|
| 2025.11.03 | ₩44,617 | ₩44,859 | ₩44,617 | ₩44,819 | +0.45% | 1.6만 |
|---|
| 2025.10.31 | ₩44,765 | ₩44,845 | ₩44,698 | ₩44,752 | -0.03% | 3.3만 |
|---|
| 2025.10.30 | ₩44,577 | ₩44,805 | ₩44,577 | ₩44,709 | +0.29% | 3.3만 |
|---|
| 2025.10.29 | ₩44,805 | ₩44,845 | ₩44,752 | ₩44,765 | -0.09% | 2.4만 |
|---|
| 2025.10.28 | ₩44,805 | ₩44,872 | ₩44,765 | ₩44,825 | +0.04% | 4.2만 |
|---|
| 2025.10.27 | ₩44,752 | ₩44,845 | ₩44,752 | ₩44,832 | +0.18% | 1.7만 |
|---|
| 2025.10.24 | ₩44,658 | ₩44,738 | ₩44,644 | ₩44,658 | 0.00% | 1.9만 |
|---|
| 2025.10.23 | ₩44,515 | ₩44,577 | ₩44,443 | ₩44,556 | +0.09% | 2.6만 |
|---|
| 2025.10.22 | ₩44,617 | ₩44,617 | ₩44,296 | ₩44,456 | -0.36% | 2.9만 |
|---|
| 2025.10.21 | ₩44,470 | ₩44,577 | ₩44,430 | ₩44,497 | +0.06% | 3.1만 |
|---|
| 2025.10.20 | ₩44,410 | ₩44,510 | ₩44,389 | ₩44,486 | +0.17% | 1.2만 |
|---|
| 2025.10.17 | ₩43,920 | ₩44,322 | ₩43,920 | ₩44,228 | +0.70% | 2.8만 |
|---|
| 2025.10.16 | ₩44,296 | ₩44,336 | ₩44,014 | ₩44,110 | -0.42% | 2.3만 |
|---|
| 2025.10.15 | ₩44,215 | ₩44,389 | ₩44,061 | ₩44,238 | +0.05% | 1.9만 |
|---|
| 2025.10.14 | ₩43,866 | ₩44,282 | ₩43,866 | ₩44,175 | +0.70% | 4만 |
|---|
| 2025.10.13 | ₩44,094 | ₩44,296 | ₩44,094 | ₩44,249 | +0.35% | 2.5만 |
|---|
| 2025.10.10 | ₩44,336 | ₩44,483 | ₩43,866 | ₩43,866 | -1.06% | 2.1만 |
|---|