시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap Buffer20 Feb ETF 과거 주가
AllianzIM U.S. Large Cap Buffer20 Feb ETF · FEBW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap Buffer20 Feb ETF · FEBW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,056 | ₩49,110 | ₩49,016 | ₩49,076 | +0.04% | 9.2천 |
| 2026.10.08 | ₩49,003 | ₩49,056 | ₩48,922 | ₩49,030 | +0.05% | 1.5만 |
| 2026.10.07 | ₩48,989 | ₩49,056 | ₩48,936 | ₩49,056 | +0.14% | 1.4만 |
| 2026.10.06 | ₩49,040 | ₩49,110 | ₩48,976 | ₩49,056 | +0.03% | 1.1만 |
| 2026.10.05 | ₩48,842 | ₩48,989 | ₩48,842 | ₩48,989 | +0.30% | 9.3천 |
| 2026.10.02 | ₩48,889 | ₩48,936 | ₩48,815 | ₩48,895 | +0.01% | 8.8천 |
| 2026.10.01 | ₩48,708 | ₩48,815 | ₩48,615 | ₩48,747 | +0.08% | 2.3만 |
| 2026.09.30 | ₩48,784 | ₩48,815 | ₩48,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,734 |
| -0.10% |
| 8.1천 |
| 2026.09.29 | ₩48,747 | ₩48,761 | ₩48,708 | ₩48,748 | +0.00% | 3.6천 |
|---|
| 2026.09.28 | ₩48,734 | ₩48,828 | ₩48,681 | ₩48,761 | +0.06% | 6.9천 |
|---|
| 2026.09.25 | ₩48,842 | ₩48,862 | ₩48,721 | ₩48,862 | +0.04% | 1.1만 |
|---|
| 2026.09.24 | ₩48,641 | ₩48,808 | ₩48,641 | ₩48,768 | +0.26% | 8.9천 |
|---|
| 2026.09.23 | ₩48,748 | ₩48,802 | ₩48,748 | ₩48,748 | 0.00% | 4.3천 |
|---|
| 2026.09.22 | ₩48,734 | ₩48,882 | ₩48,734 | ₩48,839 | +0.21% | 9.1천 |
|---|
| 2026.09.21 | ₩48,741 | ₩48,855 | ₩48,734 | ₩48,828 | +0.18% | 9.8천 |
|---|
| 2026.09.18 | ₩48,580 | ₩48,641 | ₩48,520 | ₩48,635 | +0.11% | 1.9만 |
|---|
| 2026.09.17 | ₩48,567 | ₩48,614 | ₩48,544 | ₩48,580 | +0.03% | 8.5천 |
|---|
| 2026.09.16 | ₩48,533 | ₩48,574 | ₩48,394 | ₩48,394 | -0.29% | 5.4천 |
|---|
| 2026.09.15 | ₩48,439 | ₩48,574 | ₩48,413 | ₩48,433 | -0.01% | 5.1천 |
|---|
| 2026.09.14 | ₩48,486 | ₩48,600 | ₩48,486 | ₩48,539 | +0.11% | 8.6천 |
|---|
| 2026.09.11 | ₩48,453 | ₩48,681 | ₩48,453 | ₩48,586 | +0.27% | 7.2천 |
|---|
| 2026.09.10 | ₩48,439 | ₩48,453 | ₩48,372 | ₩48,426 | -0.03% | 8.1천 |
|---|
| 2026.09.09 | ₩48,506 | ₩48,614 | ₩48,466 | ₩48,520 | +0.03% | 2만 |
|---|
| 2026.09.08 | ₩48,547 | ₩48,667 | ₩48,547 | ₩48,600 | +0.11% | 6.4천 |
|---|
| 2026.09.04 | ₩48,708 | ₩48,748 | ₩48,600 | ₩48,674 | -0.07% | 6.1천 |
|---|
| 2026.09.03 | ₩48,600 | ₩48,734 | ₩48,574 | ₩48,708 | +0.22% | 6.6천 |
|---|
| 2026.09.02 | ₩48,493 | ₩48,587 | ₩48,493 | ₩48,547 | +0.11% | 7.5천 |
|---|
| 2026.09.01 | ₩48,466 | ₩48,547 | ₩48,413 | ₩48,466 | 0.00% | 1.2만 |
|---|
| 2026.08.31 | ₩48,480 | ₩48,587 | ₩48,480 | ₩48,567 | +0.18% | 3.6천 |
|---|
| 2026.08.28 | ₩48,681 | ₩48,681 | ₩48,587 | ₩48,590 | -0.19% | 4.7천 |
|---|
| 2026.08.27 | ₩48,520 | ₩48,614 | ₩48,520 | ₩48,574 | +0.11% | 8.6천 |
|---|
| 2026.08.26 | ₩48,426 | ₩48,493 | ₩48,426 | ₩48,492 | +0.14% | 7.1천 |
|---|
| 2026.08.25 | ₩48,480 | ₩48,484 | ₩48,386 | ₩48,460 | -0.04% | 1만 |
|---|
| 2026.08.24 | ₩48,426 | ₩48,486 | ₩48,372 | ₩48,372 | -0.11% | 6.7천 |
|---|
| 2026.08.21 | ₩48,466 | ₩48,506 | ₩48,399 | ₩48,439 | -0.06% | 6.5천 |
|---|
| 2026.08.20 | ₩48,446 | ₩48,453 | ₩48,346 | ₩48,393 | -0.11% | 4.6천 |
|---|
| 2026.08.19 | ₩48,415 | ₩48,547 | ₩48,415 | ₩48,460 | +0.09% | 8.7천 |
|---|
| 2026.08.18 | ₩48,480 | ₩48,493 | ₩48,372 | ₩48,426 | -0.11% | 1.6만 |
|---|
| 2026.08.17 | ₩48,533 | ₩48,547 | ₩48,493 | ₩48,500 | -0.07% | 7.7천 |
|---|
| 2026.08.14 | ₩48,560 | ₩48,560 | ₩48,480 | ₩48,527 | -0.07% | 9.7천 |
|---|
| 2026.08.13 | ₩48,238 | ₩48,587 | ₩48,238 | ₩48,520 | +0.58% | 1.2만 |
|---|
| 2026.08.12 | ₩48,453 | ₩48,493 | ₩48,399 | ₩48,413 | -0.08% | 5.8천 |
|---|
| 2026.08.11 | ₩48,411 | ₩48,446 | ₩48,359 | ₩48,379 | -0.07% | 5.5천 |
|---|
| 2026.08.10 | ₩48,493 | ₩48,493 | ₩48,386 | ₩48,399 | -0.19% | 9천 |
|---|
| 2026.08.07 | ₩48,426 | ₩48,439 | ₩48,372 | ₩48,421 | -0.01% | 1.2만 |
|---|
| 2026.08.06 | ₩48,346 | ₩48,453 | ₩48,319 | ₩48,384 | +0.08% | 9.5천 |
|---|
| 2026.08.05 | ₩48,305 | ₩48,439 | ₩48,305 | ₩48,382 | +0.16% | 8.4천 |
|---|
| 2026.08.04 | ₩48,292 | ₩48,386 | ₩48,265 | ₩48,343 | +0.11% | 9.6천 |
|---|
| 2026.08.03 | ₩48,158 | ₩48,189 | ₩48,118 | ₩48,159 | +0.00% | 1만 |
|---|
| 2026.07.31 | ₩47,782 | ₩47,970 | ₩47,782 | ₩47,943 | +0.34% | 9천 |
|---|
| 2026.07.30 | ₩47,662 | ₩47,876 | ₩47,662 | ₩47,860 | +0.42% | 8.5천 |
|---|
| 2026.07.29 | ₩47,729 | ₩47,789 | ₩47,487 | ₩47,487 | -0.51% | 5.2천 |
|---|
| 2026.07.28 | ₩47,756 | ₩47,836 | ₩47,715 | ₩47,820 | +0.13% | 7.2천 |
|---|
| 2026.07.27 | ₩47,930 | ₩47,930 | ₩47,675 | ₩47,729 | -0.42% | 1만 |
|---|
| 2026.07.24 | ₩47,756 | ₩47,876 | ₩47,690 | ₩47,735 | -0.04% | 6.8천 |
|---|
| 2026.07.23 | ₩47,688 | ₩47,756 | ₩47,581 | ₩47,663 | -0.05% | 7.2천 |
|---|
| 2026.07.22 | ₩47,916 | ₩47,943 | ₩47,849 | ₩47,903 | -0.03% | 8.4천 |
|---|
| 2026.07.21 | ₩47,836 | ₩47,943 | ₩47,809 | ₩47,863 | +0.06% | 5.2천 |
|---|
| 2026.07.20 | ₩47,823 | ₩47,876 | ₩47,762 | ₩47,762 | -0.13% | 6.2천 |
|---|
| 2026.07.17 | ₩47,648 | ₩47,849 | ₩47,648 | ₩47,773 | +0.26% | 7.6천 |
|---|
| 2026.07.16 | ₩47,943 | ₩47,983 | ₩47,836 | ₩47,916 | -0.06% | 4천 |
|---|
| 2026.07.15 | ₩47,930 | ₩48,010 | ₩47,890 | ₩47,975 | +0.10% | 6천 |
|---|
| 2026.07.14 | ₩47,957 | ₩47,957 | ₩47,756 | ₩47,910 | -0.10% | 3.7천 |
|---|
| 2026.07.13 | ₩47,916 | ₩47,916 | ₩47,796 | ₩47,829 | -0.18% | 4.3천 |
|---|
| 2026.07.10 | ₩47,890 | ₩47,983 | ₩47,876 | ₩47,943 | +0.11% | 8.4천 |
|---|
| 2026.07.09 | ₩47,769 | ₩47,869 | ₩47,769 | ₩47,856 | +0.18% | 8.9천 |
|---|
| 2026.07.08 | ₩47,702 | ₩47,769 | ₩47,608 | ₩47,735 | +0.07% | 6.2천 |
|---|
| 2026.07.07 | ₩47,702 | ₩47,802 | ₩47,688 | ₩47,765 | +0.13% | 7.5천 |
|---|
| 2026.07.06 | ₩47,796 | ₩47,849 | ₩47,762 | ₩47,782 | -0.03% | 5.3천 |
|---|
| 2026.07.02 | ₩47,776 | ₩47,809 | ₩47,608 | ₩47,648 | -0.27% | 6.8천 |
|---|
| 2026.07.01 | ₩47,729 | ₩47,782 | ₩47,675 | ₩47,706 | -0.05% | 7.9천 |
|---|
| 2026.06.30 | ₩47,608 | ₩47,702 | ₩47,608 | ₩47,662 | +0.11% | 2.2만 |
|---|
| 2026.06.29 | ₩47,460 | ₩47,621 | ₩47,460 | ₩47,621 | +0.34% | 5천 |
|---|
| 2026.06.26 | ₩47,396 | ₩47,460 | ₩47,393 | ₩47,407 | +0.02% | 5.8천 |
|---|
| 2026.06.25 | ₩47,460 | ₩47,514 | ₩47,340 | ₩47,393 | -0.14% | 9.2천 |
|---|
| 2026.06.24 | ₩47,407 | ₩47,460 | ₩47,367 | ₩47,367 | -0.08% | 8.6천 |
|---|
| 2026.06.23 | ₩47,286 | ₩47,514 | ₩47,286 | ₩47,434 | +0.31% | 1.2만 |
|---|
| 2026.06.22 | ₩47,623 | ₩47,715 | ₩47,554 | ₩47,588 | -0.07% | 8천 |
|---|
| 2026.06.18 | ₩47,635 | ₩47,675 | ₩47,554 | ₩47,646 | +0.02% | 1.1만 |
|---|
| 2026.06.17 | ₩47,682 | ₩47,729 | ₩47,447 | ₩47,497 | -0.39% | 1.4만 |
|---|
| 2026.06.16 | ₩47,715 | ₩47,782 | ₩47,662 | ₩47,707 | -0.02% | 5천 |
|---|
| 2026.06.15 | ₩47,729 | ₩47,769 | ₩47,668 | ₩47,703 | -0.05% | 6천 |
|---|
| 2026.06.12 | ₩47,341 | ₩47,514 | ₩47,341 | ₩47,467 | +0.27% | 9.5천 |
|---|
| 2026.06.11 | ₩47,246 | ₩47,487 | ₩47,072 | ₩47,407 | +0.34% | 7.2천 |
|---|
| 2026.06.10 | ₩47,340 | ₩47,380 | ₩47,098 | ₩47,135 | -0.43% | 9천 |
|---|
| 2026.06.09 | ₩47,534 | ₩47,534 | ₩47,152 | ₩47,352 | -0.38% | 6.2천 |
|---|
| 2026.06.08 | ₩47,420 | ₩47,528 | ₩47,393 | ₩47,419 | -0.00% | 7.2천 |
|---|
| 2026.06.05 | ₩47,615 | ₩47,662 | ₩47,353 | ₩47,353 | -0.55% | 1.2만 |
|---|
| 2026.06.04 | ₩47,648 | ₩47,729 | ₩47,621 | ₩47,715 | +0.14% | 7.3천 |
|---|
| 2026.06.03 | ₩47,675 | ₩47,715 | ₩47,609 | ₩47,640 | -0.07% | 8.1천 |
|---|
| 2026.06.02 | ₩47,709 | ₩47,769 | ₩47,688 | ₩47,688 | -0.04% | 1.4만 |
|---|
| 2026.06.01 | ₩47,702 | ₩47,729 | ₩47,635 | ₩47,691 | -0.02% | 8.9천 |
|---|
| 2026.05.29 | ₩47,702 | ₩47,715 | ₩47,651 | ₩47,651 | -0.11% | 5.4천 |
|---|
| 2026.05.28 | ₩47,528 | ₩47,675 | ₩47,528 | ₩47,581 | +0.11% | 1.3만 |
|---|
| 2026.05.27 | ₩47,514 | ₩47,568 | ₩47,487 | ₩47,514 | 0.00% | 1만 |
|---|
| 2026.05.26 | ₩47,501 | ₩47,568 | ₩47,474 | ₩47,532 | +0.06% | 4.3천 |
|---|
| 2026.05.22 | ₩47,407 | ₩47,463 | ₩47,393 | ₩47,427 | +0.04% | 6.1천 |
|---|
| 2026.05.21 | ₩47,300 | ₩47,407 | ₩47,259 | ₩47,373 | +0.16% | 4천 |
|---|
| 2026.05.20 | ₩47,259 | ₩47,367 | ₩47,246 | ₩47,313 | +0.11% | 8.3천 |
|---|
| 2026.05.19 | ₩47,139 | ₩47,273 | ₩47,139 | ₩47,199 | +0.13% | 6.5만 |
|---|
| 2026.05.18 | ₩47,340 | ₩47,340 | ₩47,179 | ₩47,269 | -0.15% | 2만 |
|---|
| 2026.05.15 | ₩47,313 | ₩47,313 | ₩47,206 | ₩47,206 | -0.23% | 7천 |
|---|
| 2026.05.14 | ₩47,346 | ₩47,434 | ₩47,300 | ₩47,393 | +0.10% | 3.7천 |
|---|
| 2026.05.13 | ₩47,202 | ₩47,326 | ₩47,202 | ₩47,293 | +0.19% | 8.9천 |
|---|
| 2026.05.12 | ₩47,118 | ₩47,259 | ₩47,085 | ₩47,259 | +0.30% | 9.6천 |
|---|
| 2026.05.11 | ₩47,219 | ₩47,286 | ₩47,192 | ₩47,232 | +0.03% | 5.9천 |
|---|
| 2026.05.08 | ₩47,219 | ₩47,259 | ₩47,165 | ₩47,186 | -0.07% | 1.2만 |
|---|
| 2026.05.07 | ₩47,232 | ₩47,232 | ₩47,098 | ₩47,125 | -0.23% | 1.2만 |
|---|
| 2026.05.06 | ₩47,018 | ₩47,219 | ₩47,018 | ₩47,139 | +0.26% | 6.9천 |
|---|
| 2026.05.05 | ₩46,897 | ₩47,005 | ₩46,897 | ₩46,964 | +0.14% | 6.7천 |
|---|
| 2026.05.04 | ₩46,917 | ₩46,964 | ₩46,803 | ₩46,844 | -0.16% | 1만 |
|---|
| 2026.05.01 | ₩46,911 | ₩47,045 | ₩46,911 | ₩46,937 | +0.06% | 2.8만 |
|---|
| 2026.04.30 | ₩46,730 | ₩46,951 | ₩46,723 | ₩46,844 | +0.24% | 220.5만 |
|---|
| 2026.04.29 | ₩46,689 | ₩46,696 | ₩46,629 | ₩46,684 | -0.01% | 3.6천 |
|---|
| 2026.04.28 | ₩46,683 | ₩46,709 | ₩46,683 | ₩46,709 | +0.06% | 200 |
|---|
| 2026.04.27 | ₩46,656 | ₩46,763 | ₩46,656 | ₩46,763 | +0.23% | 3.8천 |
|---|
| 2026.04.24 | ₩46,669 | ₩46,795 | ₩46,589 | ₩46,754 | +0.18% | 1.8천 |
|---|
| 2026.04.23 | ₩46,388 | ₩46,676 | ₩46,388 | ₩46,612 | +0.48% | 8.3천 |
|---|
| 2026.04.22 | ₩46,642 | ₩46,669 | ₩46,604 | ₩46,669 | +0.06% | 10.2만 |
|---|
| 2026.04.21 | ₩46,617 | ₩46,656 | ₩46,507 | ₩46,507 | -0.24% | 700 |
|---|
| 2026.04.20 | ₩46,629 | ₩46,629 | ₩46,549 | ₩46,589 | -0.09% | 5.9천 |
|---|
| 2026.04.17 | ₩46,696 | ₩46,696 | ₩46,575 | ₩46,656 | -0.09% | 6.9천 |
|---|
| 2026.04.16 | ₩46,508 | ₩46,508 | ₩46,347 | ₩46,428 | -0.17% | 2.6천 |
|---|
| 2026.04.15 | ₩46,267 | ₩46,394 | ₩46,267 | ₩46,394 | +0.28% | 5.2천 |
|---|
| 2026.04.14 | ₩46,133 | ₩46,267 | ₩46,133 | ₩46,233 | +0.22% | 4.6천 |
|---|
| 2026.04.13 | ₩45,932 | ₩46,067 | ₩45,838 | ₩46,067 | +0.29% | 3.3천 |
|---|
| 2026.04.10 | ₩46,052 | ₩46,052 | ₩45,812 | ₩45,858 | -0.42% | 2천 |
|---|
| 2026.04.09 | ₩45,730 | ₩45,945 | ₩45,730 | ₩45,891 | +0.35% | 9천 |
|---|
| 2026.04.08 | ₩46,026 | ₩46,026 | ₩45,637 | ₩45,724 | -0.66% | 1.6만 |
|---|
| 2026.04.07 | ₩45,047 | ₩45,169 | ₩45,006 | ₩45,169 | +0.27% | 3.9천 |
|---|
| 2026.04.06 | ₩45,248 | ₩45,261 | ₩45,167 | ₩45,216 | -0.07% | 2.3천 |
|---|
| 2026.04.02 | ₩44,899 | ₩45,167 | ₩44,899 | ₩45,143 | +0.54% | 2.8만 |
|---|
| 2026.04.01 | ₩45,127 | ₩45,187 | ₩45,126 | ₩45,126 | -0.00% | 1.7천 |
|---|
| 2026.03.31 | ₩44,658 | ₩44,912 | ₩44,577 | ₩44,899 | +0.54% | 6.8천 |
|---|
| 2026.03.30 | ₩44,483 | ₩44,483 | ₩44,190 | ₩44,290 | -0.43% | 2.2천 |
|---|
| 2026.03.27 | ₩44,538 | ₩44,538 | ₩44,355 | ₩44,389 | -0.33% | 2천 |
|---|
| 2026.03.26 | ₩44,845 | ₩45,006 | ₩44,671 | ₩44,718 | -0.28% | 7.4천 |
|---|
| 2026.03.25 | ₩45,154 | ₩45,154 | ₩45,047 | ₩45,114 | -0.09% | 1.5천 |
|---|
| 2026.03.24 | ₩44,880 | ₩45,087 | ₩44,880 | ₩44,951 | +0.16% | 1.3만 |
|---|
| 2026.03.23 | ₩45,033 | ₩45,260 | ₩44,969 | ₩44,993 | -0.09% | 1.9만 |
|---|
| 2026.03.20 | ₩44,993 | ₩44,993 | ₩44,671 | ₩44,722 | -0.60% | 2.4천 |
|---|
| 2026.03.19 | ₩45,020 | ₩45,167 | ₩44,914 | ₩45,091 | +0.16% | 1.1만 |
|---|
| 2026.03.18 | ₩45,384 | ₩45,384 | ₩45,138 | ₩45,138 | -0.54% | 9.1천 |
|---|
| 2026.03.17 | ₩45,450 | ₩45,450 | ₩45,409 | ₩45,421 | -0.06% | 500 |
|---|
| 2026.03.16 | ₩45,315 | ₩45,382 | ₩45,288 | ₩45,355 | +0.09% | 5.2천 |
|---|
| 2026.03.13 | ₩45,127 | ₩45,167 | ₩44,975 | ₩45,118 | -0.02% | 6.1천 |
|---|
| 2026.03.12 | ₩45,328 | ₩45,395 | ₩45,236 | ₩45,256 | -0.16% | 5천 |
|---|
| 2026.03.11 | ₩45,503 | ₩45,543 | ₩45,462 | ₩45,532 | +0.06% | 5.5천 |
|---|
| 2026.03.10 | ₩45,650 | ₩45,724 | ₩45,342 | ₩45,568 | -0.18% | 1.3만 |
|---|
| 2026.03.09 | ₩45,221 | ₩45,615 | ₩45,221 | ₩45,615 | +0.87% | 8.3천 |
|---|
| 2026.03.06 | ₩45,409 | ₩45,570 | ₩45,409 | ₩45,435 | +0.06% | 3.4천 |
|---|
| 2026.03.05 | ₩45,798 | ₩45,798 | ₩45,489 | ₩45,663 | -0.29% | 1.1만 |
|---|
| 2026.03.04 | ₩45,744 | ₩45,918 | ₩45,744 | ₩45,847 | +0.23% | 8.3천 |
|---|
| 2026.03.03 | ₩45,610 | ₩45,811 | ₩45,395 | ₩45,684 | +0.16% | 1만 |
|---|
| 2026.03.02 | ₩45,744 | ₩45,932 | ₩45,730 | ₩45,855 | +0.24% | 1.4만 |
|---|
| 2026.02.27 | ₩45,610 | ₩45,932 | ₩45,610 | ₩45,784 | +0.38% | 5.7만 |
|---|
| 2026.02.26 | ₩45,945 | ₩46,133 | ₩45,838 | ₩46,133 | +0.41% | 1.1만 |
|---|
| 2026.02.25 | ₩45,987 | ₩46,117 | ₩45,918 | ₩46,046 | +0.13% | 1.8만 |
|---|
| 2026.02.24 | ₩45,677 | ₩45,958 | ₩45,677 | ₩45,908 | +0.50% | 1.4만 |
|---|
| 2026.02.23 | ₩45,811 | ₩45,869 | ₩45,637 | ₩45,720 | -0.20% | 8.7천 |
|---|
| 2026.02.20 | ₩45,783 | ₩45,945 | ₩45,783 | ₩45,941 | +0.35% | 1.7만 |
|---|
| 2026.02.19 | ₩45,677 | ₩45,918 | ₩45,677 | ₩45,744 | +0.15% | 1.4만 |
|---|
| 2026.02.18 | ₩45,824 | ₩45,965 | ₩45,745 | ₩45,871 | +0.10% | 9.9천 |
|---|
| 2026.02.17 | ₩45,663 | ₩45,838 | ₩45,462 | ₩45,730 | +0.15% | 4.3만 |
|---|
| 2026.02.13 | ₩45,663 | ₩45,838 | ₩45,570 | ₩45,663 | 0.00% | 2.1만 |
|---|
| 2026.02.12 | ₩45,945 | ₩46,026 | ₩45,610 | ₩45,610 | -0.73% | 2.8만 |
|---|
| 2026.02.11 | ₩46,119 | ₩46,119 | ₩45,851 | ₩45,960 | -0.35% | 2.7만 |
|---|
| 2026.02.10 | ₩45,958 | ₩46,133 | ₩45,945 | ₩45,958 | 0.00% | 3.5만 |
|---|
| 2026.02.09 | ₩45,918 | ₩46,093 | ₩45,798 | ₩46,017 | +0.22% | 3만 |
|---|
| 2026.02.06 | ₩45,811 | ₩45,958 | ₩45,777 | ₩45,940 | +0.28% | 3.1만 |
|---|
| 2026.02.05 | ₩45,677 | ₩45,730 | ₩45,529 | ₩45,596 | -0.18% | 4.3만 |
|---|
| 2026.02.04 | ₩46,106 | ₩46,106 | ₩45,623 | ₩45,806 | -0.65% | 6.8만 |
|---|
| 2026.02.03 | ₩46,106 | ₩46,106 | ₩45,717 | ₩45,865 | -0.52% | 6.3만 |
|---|
| 2026.02.02 | ₩45,932 | ₩46,227 | ₩45,932 | ₩46,079 | +0.32% | 24.5만 |
|---|
| 2026.01.30 | ₩44,483 | ₩46,026 | ₩44,483 | ₩45,952 | +3.30% | 10.6만 |
|---|
| 2026.01.29 | ₩45,891 | ₩45,958 | ₩45,838 | ₩45,932 | +0.09% | 2.8만 |
|---|
| 2026.01.28 | ₩45,905 | ₩45,945 | ₩45,827 | ₩45,882 | -0.05% | 1.2만 |
|---|
| 2026.01.27 | ₩45,918 | ₩45,932 | ₩45,865 | ₩45,898 | -0.04% | 6.3만 |
|---|
| 2026.01.26 | ₩45,824 | ₩45,932 | ₩45,811 | ₩45,838 | +0.03% | 4.5만 |
|---|
| 2026.01.23 | ₩45,865 | ₩45,918 | ₩45,784 | ₩45,851 | -0.03% | 2.4만 |
|---|
| 2026.01.22 | ₩45,832 | ₩45,918 | ₩45,784 | ₩45,849 | +0.04% | 4.6만 |
|---|
| 2026.01.21 | ₩45,637 | ₩45,798 | ₩45,637 | ₩45,796 | +0.35% | 2.7천 |
|---|
| 2026.01.20 | ₩45,690 | ₩45,705 | ₩45,556 | ₩45,607 | -0.18% | 3.3천 |
|---|
| 2026.01.16 | ₩45,757 | ₩45,811 | ₩45,757 | ₩45,808 | +0.11% | 2.6천 |
|---|
| 2026.01.15 | ₩45,798 | ₩45,798 | ₩45,730 | ₩45,781 | -0.04% | 4.4천 |
|---|
| 2026.01.14 | ₩45,674 | ₩45,769 | ₩45,637 | ₩45,735 | +0.13% | 2.6천 |
|---|
| 2026.01.13 | ₩45,744 | ₩45,761 | ₩45,697 | ₩45,704 | -0.09% | 7.4천 |
|---|
| 2026.01.12 | ₩45,704 | ₩45,771 | ₩45,690 | ₩45,769 | +0.14% | 1.5천 |
|---|
| 2026.01.09 | ₩45,663 | ₩45,811 | ₩45,663 | ₩45,736 | +0.16% | 6.5천 |
|---|
| 2026.01.08 | ₩45,671 | ₩45,689 | ₩45,623 | ₩45,681 | +0.02% | 2.2천 |
|---|
| 2026.01.07 | ₩45,663 | ₩45,771 | ₩45,650 | ₩45,657 | -0.01% | 3천 |
|---|
| 2026.01.06 | ₩45,690 | ₩45,690 | ₩45,623 | ₩45,686 | -0.01% | 4.2천 |
|---|
| 2026.01.05 | ₩45,663 | ₩45,669 | ₩45,570 | ₩45,570 | -0.21% | 2.6천 |
|---|
| 2026.01.02 | ₩45,489 | ₩45,596 | ₩45,489 | ₩45,588 | +0.22% | 3.7천 |
|---|
| 2025.12.31 | ₩45,529 | ₩45,547 | ₩45,476 | ₩45,547 | +0.04% | 1.1천 |
|---|
| 2025.12.30 | ₩45,596 | ₩45,610 | ₩45,523 | ₩45,600 | +0.01% | 5.3천 |
|---|
| 2025.12.29 | ₩45,529 | ₩45,610 | ₩45,529 | ₩45,580 | +0.11% | 1.2천 |
|---|
| 2025.12.26 | ₩45,516 | ₩45,552 | ₩45,516 | ₩45,552 | +0.08% | 1.5천 |
|---|
| 2025.12.24 | ₩45,516 | ₩45,548 | ₩45,516 | ₩45,548 | +0.07% | 2.3천 |
|---|
| 2025.12.23 | ₩45,476 | ₩45,515 | ₩45,469 | ₩45,515 | +0.09% | 900 |
|---|
| 2025.12.22 | ₩45,395 | ₩45,466 | ₩45,395 | ₩45,466 | +0.16% | 300 |
|---|
| 2025.12.19 | ₩45,221 | ₩45,375 | ₩45,221 | ₩45,354 | +0.29% | 1.7천 |
|---|
| 2025.12.18 | ₩45,237 | ₩45,248 | ₩45,161 | ₩45,217 | -0.04% | 8.9천 |
|---|
| 2025.12.17 | ₩45,221 | ₩45,221 | ₩45,099 | ₩45,099 | -0.27% | 500 |
|---|
| 2025.12.16 | ₩45,194 | ₩45,232 | ₩45,181 | ₩45,232 | +0.08% | 1.3천 |
|---|
| 2025.12.15 | ₩45,275 | ₩45,335 | ₩45,221 | ₩45,246 | -0.06% | 3.9천 |
|---|
| 2025.12.12 | ₩45,288 | ₩45,288 | ₩45,207 | ₩45,252 | -0.08% | 4천 |
|---|
| 2025.12.11 | ₩45,234 | ₩45,321 | ₩45,234 | ₩45,320 | +0.19% | 3.3천 |
|---|
| 2025.12.10 | ₩45,158 | ₩45,261 | ₩45,128 | ₩45,253 | +0.21% | 2천 |
|---|
| 2025.12.09 | ₩45,154 | ₩45,174 | ₩45,154 | ₩45,174 | +0.04% | 4천 |
|---|
| 2025.12.08 | ₩45,167 | ₩45,167 | ₩45,140 | ₩45,154 | -0.03% | 1.8천 |
|---|
| 2025.12.05 | ₩45,194 | ₩45,221 | ₩45,167 | ₩45,221 | +0.06% | 1.9천 |
|---|
| 2025.12.04 | ₩45,127 | ₩45,165 | ₩45,100 | ₩45,165 | +0.08% | 1.2천 |
|---|
| 2025.12.03 | ₩45,060 | ₩45,132 | ₩45,060 | ₩45,132 | +0.16% | 1.6천 |
|---|
| 2025.12.02 | ₩45,060 | ₩45,095 | ₩45,033 | ₩45,064 | +0.01% | 5.3천 |
|---|
| 2025.12.01 | ₩44,993 | ₩45,079 | ₩44,993 | ₩45,032 | +0.09% | 8.5천 |
|---|
| 2025.11.28 | ₩45,020 | ₩45,053 | ₩45,020 | ₩45,053 | +0.07% | 800 |
|---|
| 2025.11.26 | ₩44,899 | ₩45,006 | ₩44,899 | ₩44,985 | +0.19% | 1.8천 |
|---|
| 2025.11.25 | ₩44,658 | ₩44,911 | ₩44,658 | ₩44,911 | +0.57% | 5.5천 |
|---|
| 2025.11.24 | ₩44,644 | ₩44,761 | ₩44,644 | ₩44,761 | +0.26% | 8.7천 |
|---|
| 2025.11.21 | ₩44,604 | ₩44,604 | ₩44,456 | ₩44,456 | -0.33% | 500 |
|---|
| 2025.11.20 | ₩44,765 | ₩44,780 | ₩44,267 | ₩44,267 | -1.11% | 1.7천 |
|---|
| 2025.11.19 | ₩44,550 | ₩44,550 | ₩44,430 | ₩44,519 | -0.07% | 4.8천 |
|---|
| 2025.11.18 | ₩44,456 | ₩44,486 | ₩44,451 | ₩44,451 | -0.01% | 500 |
|---|
| 2025.11.17 | ₩44,631 | ₩44,684 | ₩44,521 | ₩44,521 | -0.25% | 3.3천 |
|---|
| 2025.11.14 | ₩44,617 | ₩44,741 | ₩44,617 | ₩44,710 | +0.21% | 3.1천 |
|---|
| 2025.11.13 | ₩44,792 | ₩44,792 | ₩44,644 | ₩44,663 | -0.29% | 1.1만 |
|---|
| 2025.11.12 | ₩44,872 | ₩44,903 | ₩44,872 | ₩44,903 | +0.07% | 700 |
|---|
| 2025.11.11 | ₩44,857 | ₩44,868 | ₩44,857 | ₩44,868 | +0.02% | 500 |
|---|
| 2025.11.10 | ₩44,577 | ₩44,845 | ₩44,577 | ₩44,845 | +0.60% | 6.5천 |
|---|
| 2025.11.07 | ₩44,510 | ₩44,631 | ₩44,416 | ₩44,628 | +0.27% | 4.4천 |
|---|
| 2025.11.06 | ₩44,577 | ₩44,638 | ₩44,564 | ₩44,613 | +0.08% | 1천 |
|---|
| 2025.11.05 | ₩44,711 | ₩44,778 | ₩44,711 | ₩44,770 | +0.13% | 2.8천 |
|---|
| 2025.11.04 | ₩44,698 | ₩44,698 | ₩44,668 | ₩44,668 | -0.07% | 1.2천 |
|---|
| 2025.11.03 | ₩44,817 | ₩44,817 | ₩44,738 | ₩44,776 | -0.09% | 1.5만 |
|---|
| 2025.10.31 | ₩44,816 | ₩44,816 | ₩44,747 | ₩44,785 | -0.07% | 1.5천 |
|---|
| 2025.10.30 | ₩44,841 | ₩44,841 | ₩44,762 | ₩44,762 | -0.18% | 4.5천 |
|---|
| 2025.10.29 | ₩44,851 | ₩44,896 | ₩44,792 | ₩44,845 | -0.01% | 7.6천 |
|---|
| 2025.10.28 | ₩44,832 | ₩44,939 | ₩44,443 | ₩44,939 | +0.24% | 1.2만 |
|---|
| 2025.10.27 | ₩44,738 | ₩44,863 | ₩44,738 | ₩44,863 | +0.28% | 1.3천 |
|---|
| 2025.10.24 | ₩44,604 | ₩44,765 | ₩44,604 | ₩44,746 | +0.32% | 2천 |
|---|
| 2025.10.23 | ₩44,564 | ₩44,663 | ₩44,564 | ₩44,663 | +0.22% | 300 |
|---|
| 2025.10.22 | ₩44,711 | ₩44,711 | ₩44,537 | ₩44,617 | -0.21% | 1.4천 |
|---|
| 2025.10.21 | ₩44,591 | ₩44,642 | ₩44,591 | ₩44,632 | +0.09% | 1.2만 |
|---|
| 2025.10.20 | ₩44,577 | ₩44,639 | ₩44,564 | ₩44,629 | +0.12% | 3만 |
|---|
| 2025.10.17 | ₩44,322 | ₩44,450 | ₩44,269 | ₩44,434 | +0.25% | 3.4만 |
|---|
| 2025.10.16 | ₩44,336 | ₩44,451 | ₩44,242 | ₩44,282 | -0.12% | 3.1만 |
|---|
| 2025.10.15 | ₩44,403 | ₩44,403 | ₩44,309 | ₩44,400 | -0.01% | 6.4천 |
|---|
| 2025.10.14 | ₩44,250 | ₩44,442 | ₩44,228 | ₩44,381 | +0.30% | 8.7천 |
|---|
| 2025.10.13 | ₩44,403 | ₩44,403 | ₩44,312 | ₩44,312 | -0.21% | 2.4천 |
|---|
| 2025.10.10 | ₩44,403 | ₩44,403 | ₩44,161 | ₩44,161 | -0.54% | 1.3천 |
|---|