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 | ₩49,306 | ₩49,400 | ₩49,306 | ₩49,373 | +0.14% | 1.2만 |
| 2026.10.08 | ₩49,266 | ₩49,304 | ₩49,192 | ₩49,266 | 0.00% | 1.1만 |
| 2026.10.07 | ₩49,245 | ₩49,333 | ₩49,225 | ₩49,280 | +0.07% | 1.9만 |
| 2026.10.06 | ₩49,288 | ₩49,373 | ₩49,275 | ₩49,313 | +0.05% | 8천 |
| 2026.10.05 | ₩49,172 | ₩49,292 | ₩49,160 | ₩49,245 | +0.15% | 7.9천 |
| 2026.10.02 | ₩49,121 | ₩49,185 | ₩49,078 | ₩49,091 | -0.06% | 8.5천 |
| 2026.10.01 | ₩48,863 | ₩49,064 | ₩48,863 | ₩48,970 | +0.22% | 2.8만 |
| 2026.09.30 | ₩49,051 | ₩49,091 | ₩48,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,991 |
| -0.12% |
| 9.5천 |
| 2026.09.29 | ₩48,783 | ₩48,997 | ₩48,783 | ₩48,984 | +0.41% | 9.1천 |
|---|
| 2026.09.28 | ₩49,051 | ₩49,076 | ₩48,970 | ₩49,017 | -0.07% | 6.8천 |
|---|
| 2026.09.25 | ₩49,017 | ₩49,158 | ₩48,970 | ₩49,105 | +0.18% | 1.1만 |
|---|
| 2026.09.24 | ₩48,950 | ₩49,051 | ₩48,937 | ₩49,038 | +0.18% | 1.8만 |
|---|
| 2026.09.23 | ₩48,944 | ₩49,064 | ₩48,944 | ₩49,011 | +0.14% | 6.9천 |
|---|
| 2026.09.22 | ₩48,944 | ₩49,131 | ₩48,944 | ₩49,098 | +0.32% | 1.3만 |
|---|
| 2026.09.21 | ₩48,930 | ₩49,118 | ₩48,930 | ₩49,086 | +0.32% | 1만 |
|---|
| 2026.09.18 | ₩48,836 | ₩48,877 | ₩48,756 | ₩48,866 | +0.06% | 1.2만 |
|---|
| 2026.09.17 | ₩48,776 | ₩48,863 | ₩48,742 | ₩48,810 | +0.07% | 1.1만 |
|---|
| 2026.09.16 | ₩48,716 | ₩48,764 | ₩48,541 | ₩48,598 | -0.24% | 7.6천 |
|---|
| 2026.09.15 | ₩48,682 | ₩48,689 | ₩48,635 | ₩48,659 | -0.05% | 3.4만 |
|---|
| 2026.09.14 | ₩48,742 | ₩48,810 | ₩48,662 | ₩48,751 | +0.02% | 8.3천 |
|---|
| 2026.09.11 | ₩48,769 | ₩48,850 | ₩48,769 | ₩48,810 | +0.08% | 5.7천 |
|---|
| 2026.09.10 | ₩48,628 | ₩48,662 | ₩48,587 | ₩48,628 | 0.00% | 2.3만 |
|---|
| 2026.09.09 | ₩48,780 | ₩48,783 | ₩48,717 | ₩48,749 | -0.06% | 5.8천 |
|---|
| 2026.09.08 | ₩48,800 | ₩48,847 | ₩48,769 | ₩48,769 | -0.06% | 6.5천 |
|---|
| 2026.09.04 | ₩48,890 | ₩48,911 | ₩48,850 | ₩48,878 | -0.02% | 5.3천 |
|---|
| 2026.09.03 | ₩48,783 | ₩48,930 | ₩48,783 | ₩48,910 | +0.26% | 1.4만 |
|---|
| 2026.09.02 | ₩48,662 | ₩48,796 | ₩48,662 | ₩48,763 | +0.21% | 1.5만 |
|---|
| 2026.09.01 | ₩48,729 | ₩48,742 | ₩48,595 | ₩48,650 | -0.16% | 1.7만 |
|---|
| 2026.08.31 | ₩48,742 | ₩48,769 | ₩48,716 | ₩48,742 | 0.00% | 6천 |
|---|
| 2026.08.28 | ₩48,843 | ₩48,877 | ₩48,742 | ₩48,756 | -0.18% | 5.6천 |
|---|
| 2026.08.27 | ₩48,702 | ₩48,810 | ₩48,702 | ₩48,769 | +0.14% | 6.3천 |
|---|
| 2026.08.26 | ₩48,669 | ₩48,706 | ₩48,622 | ₩48,694 | +0.05% | 1.6만 |
|---|
| 2026.08.25 | ₩48,682 | ₩48,697 | ₩48,635 | ₩48,675 | -0.01% | 1.6만 |
|---|
| 2026.08.24 | ₩48,619 | ₩48,662 | ₩48,568 | ₩48,628 | +0.02% | 1만 |
|---|
| 2026.08.21 | ₩48,608 | ₩48,662 | ₩48,595 | ₩48,649 | +0.08% | 9.8천 |
|---|
| 2026.08.20 | ₩48,628 | ₩48,649 | ₩48,541 | ₩48,575 | -0.11% | 4.7천 |
|---|
| 2026.08.19 | ₩48,616 | ₩48,702 | ₩48,616 | ₩48,669 | +0.11% | 1.2만 |
|---|
| 2026.08.18 | ₩48,582 | ₩48,662 | ₩48,582 | ₩48,635 | +0.11% | 1.7만 |
|---|
| 2026.08.17 | ₩48,757 | ₩48,757 | ₩48,635 | ₩48,702 | -0.11% | 3.7천 |
|---|
| 2026.08.14 | ₩48,729 | ₩48,756 | ₩48,689 | ₩48,722 | -0.01% | 7.4천 |
|---|
| 2026.08.13 | ₩48,541 | ₩48,729 | ₩48,541 | ₩48,677 | +0.28% | 2만 |
|---|
| 2026.08.12 | ₩48,675 | ₩48,689 | ₩48,582 | ₩48,618 | -0.12% | 4.5천 |
|---|
| 2026.08.11 | ₩48,628 | ₩48,671 | ₩48,555 | ₩48,588 | -0.08% | 8.4천 |
|---|
| 2026.08.10 | ₩48,421 | ₩48,662 | ₩48,421 | ₩48,622 | +0.42% | 1.1만 |
|---|
| 2026.08.07 | ₩48,595 | ₩48,649 | ₩48,555 | ₩48,608 | +0.03% | 1.1만 |
|---|
| 2026.08.06 | ₩48,555 | ₩48,582 | ₩48,502 | ₩48,528 | -0.06% | 1만 |
|---|
| 2026.08.05 | ₩48,354 | ₩48,575 | ₩48,354 | ₩48,563 | +0.43% | 1.1만 |
|---|
| 2026.08.04 | ₩48,434 | ₩48,582 | ₩48,434 | ₩48,544 | +0.23% | 1.6만 |
|---|
| 2026.08.03 | ₩48,340 | ₩48,367 | ₩48,313 | ₩48,327 | -0.03% | 6.3천 |
|---|
| 2026.07.31 | ₩48,025 | ₩48,125 | ₩47,918 | ₩48,072 | +0.10% | 1.2만 |
|---|
| 2026.07.30 | ₩47,924 | ₩47,978 | ₩47,810 | ₩47,967 | +0.09% | 8.3천 |
|---|
| 2026.07.29 | ₩47,763 | ₩47,951 | ₩47,656 | ₩47,667 | -0.20% | 1만 |
|---|
| 2026.07.28 | ₩47,864 | ₩47,965 | ₩47,864 | ₩47,944 | +0.17% | 9.2천 |
|---|
| 2026.07.27 | ₩47,931 | ₩47,931 | ₩47,790 | ₩47,877 | -0.11% | 8.9천 |
|---|
| 2026.07.24 | ₩47,857 | ₩47,978 | ₩47,777 | ₩47,844 | -0.03% | 1만 |
|---|
| 2026.07.23 | ₩47,669 | ₩47,876 | ₩47,669 | ₩47,844 | +0.37% | 6.3천 |
|---|
| 2026.07.22 | ₩48,032 | ₩48,099 | ₩48,032 | ₩48,038 | +0.01% | 7.7천 |
|---|
| 2026.07.21 | ₩47,844 | ₩48,072 | ₩47,844 | ₩48,045 | +0.42% | 6.6천 |
|---|
| 2026.07.20 | ₩47,911 | ₩48,005 | ₩47,857 | ₩47,857 | -0.11% | 9.6천 |
|---|
| 2026.07.17 | ₩47,629 | ₩47,978 | ₩47,629 | ₩47,918 | +0.61% | 7.1천 |
|---|
| 2026.07.16 | ₩48,099 | ₩48,125 | ₩47,965 | ₩48,085 | -0.03% | 5.7천 |
|---|
| 2026.07.15 | ₩48,099 | ₩48,139 | ₩48,072 | ₩48,119 | +0.04% | 7.4천 |
|---|
| 2026.07.14 | ₩48,112 | ₩48,112 | ₩47,991 | ₩48,068 | -0.09% | 6.5천 |
|---|
| 2026.07.13 | ₩48,072 | ₩48,072 | ₩47,958 | ₩47,978 | -0.20% | 4천 |
|---|
| 2026.07.10 | ₩48,032 | ₩48,125 | ₩48,032 | ₩48,092 | +0.13% | 1.2만 |
|---|
| 2026.07.09 | ₩47,763 | ₩48,032 | ₩47,763 | ₩48,001 | +0.50% | 8.9천 |
|---|
| 2026.07.08 | ₩47,824 | ₩47,884 | ₩47,720 | ₩47,865 | +0.09% | 8.2천 |
|---|
| 2026.07.07 | ₩47,830 | ₩47,931 | ₩47,830 | ₩47,897 | +0.14% | 7.6천 |
|---|
| 2026.07.06 | ₩47,911 | ₩48,005 | ₩47,884 | ₩47,971 | +0.13% | 6.9천 |
|---|
| 2026.07.02 | ₩47,884 | ₩47,918 | ₩47,696 | ₩47,813 | -0.15% | 4.6천 |
|---|
| 2026.07.01 | ₩47,857 | ₩47,897 | ₩47,790 | ₩47,805 | -0.11% | 1.1만 |
|---|
| 2026.06.30 | ₩47,750 | ₩47,857 | ₩47,750 | ₩47,817 | +0.14% | 1.9만 |
|---|
| 2026.06.29 | ₩47,577 | ₩47,683 | ₩47,577 | ₩47,669 | +0.19% | 5천 |
|---|
| 2026.06.26 | ₩47,502 | ₩47,549 | ₩47,428 | ₩47,428 | -0.16% | 6.8천 |
|---|
| 2026.06.25 | ₩47,468 | ₩47,589 | ₩47,455 | ₩47,482 | +0.03% | 6.7천 |
|---|
| 2026.06.24 | ₩47,555 | ₩47,589 | ₩47,441 | ₩47,475 | -0.17% | 7.2천 |
|---|
| 2026.06.23 | ₩47,307 | ₩47,602 | ₩47,307 | ₩47,522 | +0.45% | 9.2천 |
|---|
| 2026.06.22 | ₩47,817 | ₩47,817 | ₩47,683 | ₩47,763 | -0.11% | 8.7천 |
|---|
| 2026.06.18 | ₩47,710 | ₩47,763 | ₩47,690 | ₩47,743 | +0.07% | 7천 |
|---|
| 2026.06.17 | ₩47,790 | ₩47,790 | ₩47,529 | ₩47,562 | -0.48% | 8.1천 |
|---|
| 2026.06.16 | ₩47,844 | ₩47,844 | ₩47,750 | ₩47,750 | -0.20% | 8.5천 |
|---|
| 2026.06.15 | ₩47,629 | ₩47,871 | ₩47,629 | ₩47,832 | +0.43% | 1.7만 |
|---|
| 2026.06.12 | ₩47,361 | ₩47,562 | ₩47,361 | ₩47,549 | +0.40% | 9천 |
|---|
| 2026.06.11 | ₩47,240 | ₩47,508 | ₩47,121 | ₩47,462 | +0.47% | 9.5천 |
|---|
| 2026.06.10 | ₩47,361 | ₩47,455 | ₩47,146 | ₩47,185 | -0.37% | 1.4만 |
|---|
| 2026.06.09 | ₩47,643 | ₩47,656 | ₩47,227 | ₩47,408 | -0.49% | 20.3만 |
|---|
| 2026.06.08 | ₩47,535 | ₩47,576 | ₩47,495 | ₩47,503 | -0.07% | 4.6천 |
|---|
| 2026.06.05 | ₩47,669 | ₩47,696 | ₩47,415 | ₩47,460 | -0.44% | 1.3만 |
|---|
| 2026.06.04 | ₩47,482 | ₩47,844 | ₩47,482 | ₩47,810 | +0.69% | 1.7만 |
|---|
| 2026.06.03 | ₩47,656 | ₩47,897 | ₩47,656 | ₩47,750 | +0.20% | 3.8만 |
|---|
| 2026.06.02 | ₩47,804 | ₩47,871 | ₩47,790 | ₩47,830 | +0.06% | 1.5만 |
|---|
| 2026.06.01 | ₩47,783 | ₩47,857 | ₩47,737 | ₩47,805 | +0.04% | 1만 |
|---|
| 2026.05.29 | ₩47,750 | ₩47,817 | ₩47,710 | ₩47,817 | +0.14% | 1.5만 |
|---|
| 2026.05.28 | ₩47,656 | ₩47,763 | ₩47,656 | ₩47,716 | +0.13% | 1.2만 |
|---|
| 2026.05.27 | ₩47,576 | ₩47,669 | ₩47,576 | ₩47,636 | +0.13% | 7.2천 |
|---|
| 2026.05.26 | ₩47,589 | ₩47,643 | ₩47,549 | ₩47,624 | +0.07% | 8.9천 |
|---|
| 2026.05.22 | ₩47,280 | ₩47,576 | ₩47,280 | ₩47,549 | +0.57% | 5.6천 |
|---|
| 2026.05.21 | ₩47,401 | ₩47,522 | ₩47,348 | ₩47,479 | +0.16% | 9.4천 |
|---|
| 2026.05.20 | ₩47,307 | ₩47,441 | ₩47,307 | ₩47,421 | +0.24% | 6천 |
|---|
| 2026.05.19 | ₩47,052 | ₩47,361 | ₩47,052 | ₩47,294 | +0.51% | 9천 |
|---|
| 2026.05.18 | ₩47,381 | ₩47,413 | ₩47,248 | ₩47,358 | -0.05% | 8.4천 |
|---|
| 2026.05.15 | ₩47,374 | ₩47,415 | ₩47,321 | ₩47,361 | -0.03% | 9.1천 |
|---|
| 2026.05.14 | ₩47,415 | ₩47,508 | ₩47,388 | ₩47,475 | +0.13% | 5.5천 |
|---|
| 2026.05.13 | ₩47,314 | ₩47,401 | ₩47,280 | ₩47,358 | +0.09% | 9.5천 |
|---|
| 2026.05.12 | ₩47,227 | ₩47,348 | ₩47,173 | ₩47,314 | +0.18% | 8.2천 |
|---|
| 2026.05.11 | ₩47,321 | ₩47,348 | ₩47,307 | ₩47,317 | -0.01% | 9.9천 |
|---|
| 2026.05.08 | ₩47,240 | ₩47,307 | ₩47,240 | ₩47,307 | +0.14% | 9.9천 |
|---|
| 2026.05.07 | ₩47,227 | ₩47,280 | ₩47,146 | ₩47,192 | -0.07% | 2.2만 |
|---|
| 2026.05.06 | ₩47,106 | ₩47,254 | ₩47,079 | ₩47,227 | +0.26% | 6.1만 |
|---|
| 2026.05.05 | ₩47,066 | ₩47,066 | ₩46,996 | ₩47,032 | -0.07% | 1.3만 |
|---|
| 2026.05.04 | ₩46,945 | ₩47,007 | ₩46,824 | ₩46,882 | -0.13% | 1.1만 |
|---|
| 2026.05.01 | ₩46,918 | ₩47,052 | ₩46,918 | ₩46,985 | +0.14% | 3.2만 |
|---|
| 2026.04.30 | ₩46,717 | ₩46,959 | ₩46,717 | ₩46,959 | +0.52% | 3.4만 |
|---|
| 2026.04.29 | ₩46,704 | ₩46,784 | ₩46,663 | ₩46,710 | +0.01% | 1.3만 |
|---|
| 2026.04.28 | ₩46,704 | ₩46,717 | ₩46,677 | ₩46,704 | 0.00% | 6.7천 |
|---|
| 2026.04.27 | ₩46,764 | ₩46,811 | ₩46,717 | ₩46,773 | +0.02% | 3.6천 |
|---|
| 2026.04.24 | ₩46,661 | ₩46,811 | ₩46,637 | ₩46,771 | +0.24% | 5.8천 |
|---|
| 2026.04.23 | ₩46,623 | ₩46,714 | ₩46,516 | ₩46,621 | -0.01% | 1.2만 |
|---|
| 2026.04.22 | ₩46,677 | ₩46,690 | ₩46,610 | ₩46,685 | +0.02% | 8.3천 |
|---|
| 2026.04.21 | ₩46,650 | ₩46,657 | ₩46,476 | ₩46,477 | -0.37% | 9.9천 |
|---|
| 2026.04.20 | ₩46,647 | ₩46,647 | ₩46,543 | ₩46,591 | -0.12% | 9천 |
|---|
| 2026.04.17 | ₩46,556 | ₩46,721 | ₩46,556 | ₩46,634 | +0.17% | 1.1만 |
|---|
| 2026.04.16 | ₩46,355 | ₩46,449 | ₩46,328 | ₩46,429 | +0.16% | 9.5천 |
|---|
| 2026.04.15 | ₩46,234 | ₩46,422 | ₩46,234 | ₩46,389 | +0.33% | 9.9천 |
|---|
| 2026.04.14 | ₩46,100 | ₩46,248 | ₩46,087 | ₩46,220 | +0.26% | 8.9천 |
|---|
| 2026.04.13 | ₩45,751 | ₩45,998 | ₩45,751 | ₩45,998 | +0.54% | 7.5천 |
|---|
| 2026.04.10 | ₩45,839 | ₩45,886 | ₩45,765 | ₩45,785 | -0.12% | 1.3만 |
|---|
| 2026.04.09 | ₩45,658 | ₩45,839 | ₩45,604 | ₩45,813 | +0.34% | 8.6천 |
|---|
| 2026.04.08 | ₩45,644 | ₩45,683 | ₩45,550 | ₩45,658 | +0.03% | 6.7천 |
|---|
| 2026.04.07 | ₩45,061 | ₩45,130 | ₩44,906 | ₩45,130 | +0.15% | 6천 |
|---|
| 2026.04.06 | ₩45,081 | ₩45,128 | ₩45,027 | ₩45,101 | +0.04% | 1.4만 |
|---|
| 2026.04.02 | ₩44,707 | ₩45,081 | ₩44,707 | ₩44,987 | +0.63% | 1.4만 |
|---|
| 2026.04.01 | ₩44,920 | ₩45,094 | ₩44,920 | ₩44,960 | +0.09% | 1.7만 |
|---|
| 2026.03.31 | ₩44,558 | ₩44,839 | ₩44,551 | ₩44,812 | +0.57% | 3.9천 |
|---|
| 2026.03.30 | ₩44,370 | ₩44,390 | ₩44,155 | ₩44,225 | -0.33% | 8.6천 |
|---|
| 2026.03.27 | ₩44,450 | ₩44,476 | ₩44,220 | ₩44,343 | -0.24% | 9.2천 |
|---|
| 2026.03.26 | ₩44,812 | ₩44,873 | ₩44,638 | ₩44,665 | -0.33% | 7천 |
|---|
| 2026.03.25 | ₩44,973 | ₩45,108 | ₩44,973 | ₩45,020 | +0.10% | 6.3천 |
|---|
| 2026.03.24 | ₩44,783 | ₩44,987 | ₩44,783 | ₩44,909 | +0.28% | 1.1만 |
|---|
| 2026.03.23 | ₩45,181 | ₩45,181 | ₩44,893 | ₩44,968 | -0.47% | 5천 |
|---|
| 2026.03.20 | ₩44,933 | ₩44,933 | ₩44,646 | ₩44,697 | -0.53% | 9.4천 |
|---|
| 2026.03.19 | ₩44,799 | ₩45,114 | ₩44,799 | ₩45,026 | +0.51% | 1.8만 |
|---|
| 2026.03.18 | ₩45,255 | ₩45,255 | ₩45,050 | ₩45,050 | -0.45% | 1.3만 |
|---|
| 2026.03.17 | ₩45,362 | ₩45,468 | ₩45,309 | ₩45,322 | -0.09% | 7.1천 |
|---|
| 2026.03.16 | ₩45,322 | ₩45,373 | ₩45,215 | ₩45,294 | -0.06% | 7.2천 |
|---|
| 2026.03.13 | ₩45,342 | ₩45,368 | ₩45,041 | ₩45,058 | -0.63% | 6.3천 |
|---|
| 2026.03.12 | ₩45,269 | ₩45,322 | ₩45,108 | ₩45,184 | -0.19% | 1만 |
|---|
| 2026.03.11 | ₩45,483 | ₩45,564 | ₩45,389 | ₩45,429 | -0.12% | 1.1만 |
|---|
| 2026.03.10 | ₩45,429 | ₩45,698 | ₩45,429 | ₩45,456 | +0.06% | 1.4만 |
|---|
| 2026.03.09 | ₩45,047 | ₩45,590 | ₩45,014 | ₩45,523 | +1.06% | 2.8만 |
|---|
| 2026.03.06 | ₩45,255 | ₩45,497 | ₩45,255 | ₩45,309 | +0.12% | 1.3만 |
|---|
| 2026.03.05 | ₩45,711 | ₩45,711 | ₩45,428 | ₩45,590 | -0.26% | 1.3만 |
|---|
| 2026.03.04 | ₩45,631 | ₩45,859 | ₩45,631 | ₩45,782 | +0.33% | 9.9천 |
|---|
| 2026.03.03 | ₩45,255 | ₩45,711 | ₩45,255 | ₩45,537 | +0.62% | 1.7만 |
|---|
| 2026.03.02 | ₩45,631 | ₩45,832 | ₩45,604 | ₩45,804 | +0.38% | 5.6천 |
|---|
| 2026.02.27 | ₩45,577 | ₩45,792 | ₩45,577 | ₩45,765 | +0.41% | 1.9만 |
|---|
| 2026.02.26 | ₩45,820 | ₩45,953 | ₩45,698 | ₩45,953 | +0.29% | 1만 |
|---|
| 2026.02.25 | ₩45,876 | ₩46,046 | ₩45,832 | ₩45,939 | +0.14% | 2.1만 |
|---|
| 2026.02.24 | ₩45,691 | ₩45,859 | ₩45,691 | ₩45,859 | +0.37% | 9.6천 |
|---|
| 2026.02.23 | ₩45,644 | ₩45,738 | ₩45,564 | ₩45,684 | +0.09% | 1.6만 |
|---|
| 2026.02.20 | ₩45,751 | ₩45,926 | ₩45,698 | ₩45,899 | +0.32% | 1.5만 |
|---|
| 2026.02.19 | ₩45,678 | ₩45,725 | ₩45,604 | ₩45,700 | +0.05% | 2.5만 |
|---|
| 2026.02.18 | ₩45,604 | ₩45,912 | ₩45,604 | ₩45,738 | +0.29% | 1.3만 |
|---|
| 2026.02.17 | ₩45,456 | ₩45,687 | ₩45,456 | ₩45,631 | +0.38% | 1.1만 |
|---|
| 2026.02.13 | ₩45,523 | ₩45,765 | ₩45,523 | ₩45,588 | +0.14% | 1.4만 |
|---|
| 2026.02.12 | ₩45,872 | ₩45,966 | ₩45,564 | ₩45,564 | -0.67% | 1.4만 |
|---|
| 2026.02.11 | ₩45,926 | ₩45,953 | ₩45,832 | ₩45,859 | -0.15% | 2.3만 |
|---|
| 2026.02.10 | ₩45,966 | ₩46,022 | ₩45,845 | ₩45,859 | -0.23% | 1.6만 |
|---|
| 2026.02.09 | ₩45,711 | ₩46,033 | ₩45,711 | ₩45,966 | +0.56% | 17.7만 |
|---|
| 2026.02.06 | ₩45,644 | ₩45,899 | ₩45,631 | ₩45,832 | +0.41% | 1.4만 |
|---|
| 2026.02.05 | ₩45,711 | ₩45,711 | ₩45,425 | ₩45,454 | -0.56% | 7.1천 |
|---|
| 2026.02.04 | ₩45,966 | ₩45,966 | ₩45,537 | ₩45,644 | -0.70% | 1.9만 |
|---|
| 2026.02.03 | ₩45,926 | ₩45,926 | ₩45,604 | ₩45,817 | -0.24% | 8.7천 |
|---|
| 2026.02.02 | ₩45,937 | ₩46,046 | ₩45,912 | ₩45,912 | -0.05% | 1.4만 |
|---|
| 2026.01.30 | ₩45,835 | ₩45,920 | ₩45,725 | ₩45,872 | +0.08% | 2만 |
|---|
| 2026.01.29 | ₩45,805 | ₩45,939 | ₩45,684 | ₩45,939 | +0.29% | 9.1천 |
|---|
| 2026.01.28 | ₩46,012 | ₩46,020 | ₩45,872 | ₩46,000 | -0.03% | 7.7천 |
|---|
| 2026.01.27 | ₩45,966 | ₩46,020 | ₩45,899 | ₩45,979 | +0.03% | 1.2만 |
|---|
| 2026.01.26 | ₩45,872 | ₩45,953 | ₩45,818 | ₩45,912 | +0.09% | 7.1천 |
|---|
| 2026.01.23 | ₩45,739 | ₩45,859 | ₩45,711 | ₩45,788 | +0.11% | 1.4만 |
|---|
| 2026.01.22 | ₩45,792 | ₩45,886 | ₩45,698 | ₩45,725 | -0.15% | 1만 |
|---|
| 2026.01.21 | ₩45,577 | ₩45,765 | ₩45,429 | ₩45,711 | +0.29% | 1.2만 |
|---|
| 2026.01.20 | ₩45,497 | ₩45,658 | ₩45,336 | ₩45,456 | -0.09% | 1.9만 |
|---|
| 2026.01.16 | ₩45,926 | ₩45,939 | ₩45,818 | ₩45,926 | 0.00% | 1.2만 |
|---|
| 2026.01.15 | ₩45,939 | ₩46,006 | ₩45,784 | ₩45,872 | -0.15% | 1.1만 |
|---|
| 2026.01.14 | ₩45,832 | ₩45,832 | ₩45,698 | ₩45,781 | -0.11% | 1만 |
|---|
| 2026.01.13 | ₩45,872 | ₩45,911 | ₩45,805 | ₩45,872 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩45,792 | ₩45,966 | ₩45,792 | ₩45,920 | +0.28% | 9.9천 |
|---|
| 2026.01.09 | ₩45,792 | ₩45,966 | ₩45,792 | ₩45,939 | +0.32% | 2.3만 |
|---|
| 2026.01.08 | ₩45,727 | ₩45,792 | ₩45,671 | ₩45,765 | +0.08% | 1.9만 |
|---|
| 2026.01.07 | ₩45,926 | ₩45,926 | ₩45,731 | ₩45,751 | -0.38% | 1.9만 |
|---|
| 2026.01.06 | ₩45,644 | ₩45,872 | ₩45,644 | ₩45,738 | +0.21% | 4.2만 |
|---|
| 2026.01.05 | ₩45,564 | ₩45,751 | ₩45,564 | ₩45,644 | +0.18% | 1.2만 |
|---|
| 2026.01.02 | ₩45,577 | ₩45,644 | ₩45,456 | ₩45,564 | -0.03% | 4.8만 |
|---|
| 2025.12.31 | ₩45,671 | ₩45,684 | ₩45,497 | ₩45,523 | -0.32% | 1.4만 |
|---|
| 2025.12.30 | ₩45,674 | ₩45,725 | ₩45,617 | ₩45,664 | -0.02% | 2.4만 |
|---|
| 2025.12.29 | ₩45,658 | ₩45,751 | ₩45,604 | ₩45,684 | +0.06% | 1.4만 |
|---|
| 2025.12.26 | ₩45,765 | ₩45,792 | ₩45,644 | ₩45,711 | -0.12% | 6.6천 |
|---|
| 2025.12.24 | ₩45,671 | ₩45,704 | ₩45,605 | ₩45,704 | +0.07% | 3.5천 |
|---|
| 2025.12.23 | ₩45,403 | ₩45,711 | ₩45,403 | ₩45,617 | +0.47% | 3만 |
|---|
| 2025.12.22 | ₩45,577 | ₩45,684 | ₩45,497 | ₩45,644 | +0.15% | 7.5만 |
|---|
| 2025.12.19 | ₩45,416 | ₩45,483 | ₩45,336 | ₩45,483 | +0.15% | 2만 |
|---|
| 2025.12.18 | ₩45,349 | ₩45,376 | ₩45,201 | ₩45,295 | -0.12% | 3.7만 |
|---|
| 2025.12.17 | ₩45,416 | ₩45,416 | ₩45,073 | ₩45,094 | -0.71% | 5.2만 |
|---|
| 2025.12.16 | ₩45,295 | ₩45,362 | ₩45,188 | ₩45,309 | +0.03% | 3.8만 |
|---|
| 2025.12.15 | ₩45,671 | ₩45,671 | ₩45,295 | ₩45,362 | -0.68% | 5만 |
|---|
| 2025.12.12 | ₩45,604 | ₩45,604 | ₩45,282 | ₩45,389 | -0.47% | 3.3만 |
|---|
| 2025.12.11 | ₩45,416 | ₩45,577 | ₩45,349 | ₩45,564 | +0.32% | 3.2만 |
|---|
| 2025.12.10 | ₩45,497 | ₩45,517 | ₩45,242 | ₩45,470 | -0.06% | 2.1만 |
|---|
| 2025.12.09 | ₩45,523 | ₩45,523 | ₩45,269 | ₩45,309 | -0.47% | 4만 |
|---|
| 2025.12.08 | ₩45,415 | ₩45,416 | ₩45,269 | ₩45,349 | -0.14% | 6만 |
|---|
| 2025.12.05 | ₩45,447 | ₩45,483 | ₩45,336 | ₩45,336 | -0.24% | 3.4만 |
|---|
| 2025.12.04 | ₩45,282 | ₩45,403 | ₩45,269 | ₩45,356 | +0.16% | 5.7만 |
|---|
| 2025.12.03 | ₩45,470 | ₩45,470 | ₩45,242 | ₩45,349 | -0.27% | 3.9만 |
|---|
| 2025.12.02 | ₩45,322 | ₩45,342 | ₩45,215 | ₩45,215 | -0.24% | 10.3만 |
|---|
| 2025.12.01 | ₩44,960 | ₩45,349 | ₩44,960 | ₩45,204 | +0.54% | 22.1만 |
|---|
| 2025.11.28 | ₩45,274 | ₩45,336 | ₩45,201 | ₩45,215 | -0.13% | 5.5만 |
|---|
| 2025.11.26 | ₩45,188 | ₩45,269 | ₩45,175 | ₩45,269 | +0.18% | 10.8만 |
|---|
| 2025.11.25 | ₩44,973 | ₩45,201 | ₩44,826 | ₩45,161 | +0.42% | 2만 |
|---|
| 2025.11.24 | ₩44,692 | ₩45,054 | ₩44,692 | ₩45,031 | +0.76% | 5.4만 |
|---|
| 2025.11.21 | ₩44,155 | ₩44,678 | ₩44,075 | ₩44,462 | +0.70% | 2.2만 |
|---|
| 2025.11.20 | ₩44,947 | ₩44,973 | ₩44,119 | ₩44,128 | -1.82% | 2.7만 |
|---|
| 2025.11.19 | ₩44,473 | ₩44,638 | ₩44,383 | ₩44,544 | +0.16% | 2.7만 |
|---|
| 2025.11.18 | ₩44,504 | ₩44,544 | ₩44,263 | ₩44,434 | -0.16% | 2.2만 |
|---|
| 2025.11.17 | ₩44,799 | ₩44,812 | ₩44,477 | ₩44,584 | -0.48% | 1.2만 |
|---|
| 2025.11.14 | ₩44,316 | ₩44,837 | ₩44,316 | ₩44,779 | +1.04% | 3.5만 |
|---|
| 2025.11.13 | ₩44,906 | ₩44,920 | ₩44,705 | ₩44,772 | -0.30% | 2.1만 |
|---|
| 2025.11.12 | ₩44,906 | ₩45,000 | ₩44,906 | ₩44,976 | +0.16% | 2.8만 |
|---|
| 2025.11.11 | ₩44,880 | ₩45,000 | ₩44,866 | ₩45,000 | +0.27% | 1만 |
|---|
| 2025.11.10 | ₩44,705 | ₩44,913 | ₩44,705 | ₩44,900 | +0.44% | 1.1만 |
|---|
| 2025.11.07 | ₩44,383 | ₩44,591 | ₩44,343 | ₩44,584 | +0.45% | 2만 |
|---|
| 2025.11.06 | ₩44,544 | ₩44,732 | ₩44,544 | ₩44,625 | +0.18% | 1.2만 |
|---|
| 2025.11.05 | ₩44,705 | ₩44,825 | ₩44,705 | ₩44,803 | +0.22% | 576만 |
|---|
| 2025.11.04 | ₩44,678 | ₩44,772 | ₩44,638 | ₩44,668 | -0.02% | 3.5만 |
|---|
| 2025.11.03 | ₩44,625 | ₩44,866 | ₩44,625 | ₩44,826 | +0.45% | 1.6만 |
|---|
| 2025.10.31 | ₩44,772 | ₩44,853 | ₩44,705 | ₩44,759 | -0.03% | 3.3만 |
|---|
| 2025.10.30 | ₩44,584 | ₩44,812 | ₩44,584 | ₩44,716 | +0.29% | 3.3만 |
|---|
| 2025.10.29 | ₩44,812 | ₩44,853 | ₩44,759 | ₩44,772 | -0.09% | 2.4만 |
|---|
| 2025.10.28 | ₩44,812 | ₩44,880 | ₩44,772 | ₩44,833 | +0.04% | 4.2만 |
|---|
| 2025.10.27 | ₩44,759 | ₩44,853 | ₩44,759 | ₩44,839 | +0.18% | 1.7만 |
|---|
| 2025.10.24 | ₩44,665 | ₩44,745 | ₩44,652 | ₩44,665 | 0.00% | 1.9만 |
|---|
| 2025.10.23 | ₩44,523 | ₩44,584 | ₩44,450 | ₩44,563 | +0.09% | 2.6만 |
|---|
| 2025.10.22 | ₩44,625 | ₩44,625 | ₩44,303 | ₩44,464 | -0.36% | 2.9만 |
|---|
| 2025.10.21 | ₩44,477 | ₩44,584 | ₩44,437 | ₩44,504 | +0.06% | 3.1만 |
|---|
| 2025.10.20 | ₩44,417 | ₩44,517 | ₩44,397 | ₩44,493 | +0.17% | 1.2만 |
|---|
| 2025.10.17 | ₩43,927 | ₩44,330 | ₩43,927 | ₩44,236 | +0.70% | 2.8만 |
|---|
| 2025.10.16 | ₩44,303 | ₩44,343 | ₩44,021 | ₩44,118 | -0.42% | 2.3만 |
|---|
| 2025.10.15 | ₩44,222 | ₩44,397 | ₩44,068 | ₩44,245 | +0.05% | 1.9만 |
|---|
| 2025.10.14 | ₩43,874 | ₩44,289 | ₩43,874 | ₩44,182 | +0.70% | 4만 |
|---|
| 2025.10.13 | ₩44,102 | ₩44,303 | ₩44,102 | ₩44,256 | +0.35% | 2.5만 |
|---|
| 2025.10.10 | ₩44,343 | ₩44,491 | ₩43,874 | ₩43,874 | -1.06% | 2.1만 |
|---|