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 | ₩49,050 | ₩49,104 | ₩49,010 | ₩49,070 | +0.04% | 9.2천 |
| 2026.10.08 | ₩48,996 | ₩49,050 | ₩48,916 | ₩49,023 | +0.05% | 1.5만 |
| 2026.10.07 | ₩48,983 | ₩49,050 | ₩48,929 | ₩49,050 | +0.14% | 1.4만 |
| 2026.10.06 | ₩49,034 | ₩49,104 | ₩48,970 | ₩49,050 | +0.03% | 1.1만 |
| 2026.10.05 | ₩48,836 | ₩48,983 | ₩48,836 | ₩48,983 | +0.30% | 9.3천 |
| 2026.10.02 | ₩48,883 | ₩48,929 | ₩48,809 | ₩48,889 | +0.01% | 8.8천 |
| 2026.10.01 | ₩48,701 | ₩48,809 | ₩48,609 | ₩48,740 | +0.08% | 2.3만 |
| 2026.09.30 | ₩48,778 | ₩48,809 | ₩48,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,728 |
| -0.10% |
| 8.1천 |
| 2026.09.29 | ₩48,740 | ₩48,755 | ₩48,701 | ₩48,742 | +0.00% | 3.6천 |
|---|
| 2026.09.28 | ₩48,728 | ₩48,822 | ₩48,675 | ₩48,755 | +0.06% | 6.9천 |
|---|
| 2026.09.25 | ₩48,836 | ₩48,856 | ₩48,715 | ₩48,856 | +0.04% | 1.1만 |
|---|
| 2026.09.24 | ₩48,634 | ₩48,802 | ₩48,634 | ₩48,762 | +0.26% | 8.9천 |
|---|
| 2026.09.23 | ₩48,742 | ₩48,795 | ₩48,742 | ₩48,742 | 0.00% | 4.3천 |
|---|
| 2026.09.22 | ₩48,728 | ₩48,876 | ₩48,728 | ₩48,833 | +0.21% | 9.1천 |
|---|
| 2026.09.21 | ₩48,735 | ₩48,849 | ₩48,728 | ₩48,822 | +0.18% | 9.8천 |
|---|
| 2026.09.18 | ₩48,574 | ₩48,634 | ₩48,514 | ₩48,629 | +0.11% | 1.9만 |
|---|
| 2026.09.17 | ₩48,561 | ₩48,608 | ₩48,538 | ₩48,574 | +0.03% | 8.5천 |
|---|
| 2026.09.16 | ₩48,527 | ₩48,567 | ₩48,388 | ₩48,388 | -0.29% | 5.4천 |
|---|
| 2026.09.15 | ₩48,433 | ₩48,567 | ₩48,406 | ₩48,427 | -0.01% | 5.1천 |
|---|
| 2026.09.14 | ₩48,480 | ₩48,594 | ₩48,480 | ₩48,533 | +0.11% | 8.6천 |
|---|
| 2026.09.11 | ₩48,447 | ₩48,675 | ₩48,447 | ₩48,579 | +0.27% | 7.2천 |
|---|
| 2026.09.10 | ₩48,433 | ₩48,447 | ₩48,366 | ₩48,420 | -0.03% | 8.1천 |
|---|
| 2026.09.09 | ₩48,500 | ₩48,608 | ₩48,460 | ₩48,514 | +0.03% | 2만 |
|---|
| 2026.09.08 | ₩48,541 | ₩48,661 | ₩48,541 | ₩48,594 | +0.11% | 6.4천 |
|---|
| 2026.09.04 | ₩48,701 | ₩48,742 | ₩48,594 | ₩48,668 | -0.07% | 6.1천 |
|---|
| 2026.09.03 | ₩48,594 | ₩48,728 | ₩48,567 | ₩48,701 | +0.22% | 6.6천 |
|---|
| 2026.09.02 | ₩48,487 | ₩48,581 | ₩48,487 | ₩48,541 | +0.11% | 7.5천 |
|---|
| 2026.09.01 | ₩48,460 | ₩48,541 | ₩48,406 | ₩48,460 | 0.00% | 1.2만 |
|---|
| 2026.08.31 | ₩48,474 | ₩48,581 | ₩48,474 | ₩48,561 | +0.18% | 3.6천 |
|---|
| 2026.08.28 | ₩48,675 | ₩48,675 | ₩48,581 | ₩48,583 | -0.19% | 4.7천 |
|---|
| 2026.08.27 | ₩48,514 | ₩48,608 | ₩48,514 | ₩48,567 | +0.11% | 8.6천 |
|---|
| 2026.08.26 | ₩48,420 | ₩48,487 | ₩48,420 | ₩48,486 | +0.14% | 7.1천 |
|---|
| 2026.08.25 | ₩48,474 | ₩48,478 | ₩48,380 | ₩48,453 | -0.04% | 1만 |
|---|
| 2026.08.24 | ₩48,420 | ₩48,480 | ₩48,366 | ₩48,366 | -0.11% | 6.7천 |
|---|
| 2026.08.21 | ₩48,460 | ₩48,500 | ₩48,393 | ₩48,433 | -0.06% | 6.5천 |
|---|
| 2026.08.20 | ₩48,440 | ₩48,447 | ₩48,339 | ₩48,386 | -0.11% | 4.6천 |
|---|
| 2026.08.19 | ₩48,409 | ₩48,541 | ₩48,409 | ₩48,453 | +0.09% | 8.7천 |
|---|
| 2026.08.18 | ₩48,474 | ₩48,487 | ₩48,366 | ₩48,420 | -0.11% | 1.6만 |
|---|
| 2026.08.17 | ₩48,527 | ₩48,541 | ₩48,487 | ₩48,494 | -0.07% | 7.7천 |
|---|
| 2026.08.14 | ₩48,554 | ₩48,554 | ₩48,474 | ₩48,520 | -0.07% | 9.7천 |
|---|
| 2026.08.13 | ₩48,232 | ₩48,581 | ₩48,232 | ₩48,514 | +0.58% | 1.2만 |
|---|
| 2026.08.12 | ₩48,447 | ₩48,487 | ₩48,393 | ₩48,406 | -0.08% | 5.8천 |
|---|
| 2026.08.11 | ₩48,405 | ₩48,440 | ₩48,353 | ₩48,373 | -0.07% | 5.5천 |
|---|
| 2026.08.10 | ₩48,487 | ₩48,487 | ₩48,380 | ₩48,393 | -0.19% | 9천 |
|---|
| 2026.08.07 | ₩48,420 | ₩48,433 | ₩48,366 | ₩48,415 | -0.01% | 1.2만 |
|---|
| 2026.08.06 | ₩48,339 | ₩48,447 | ₩48,313 | ₩48,378 | +0.08% | 9.5천 |
|---|
| 2026.08.05 | ₩48,299 | ₩48,433 | ₩48,299 | ₩48,376 | +0.16% | 8.4천 |
|---|
| 2026.08.04 | ₩48,286 | ₩48,380 | ₩48,259 | ₩48,337 | +0.11% | 9.6천 |
|---|
| 2026.08.03 | ₩48,152 | ₩48,183 | ₩48,111 | ₩48,153 | +0.00% | 1만 |
|---|
| 2026.07.31 | ₩47,776 | ₩47,964 | ₩47,776 | ₩47,937 | +0.34% | 9천 |
|---|
| 2026.07.30 | ₩47,656 | ₩47,870 | ₩47,656 | ₩47,854 | +0.42% | 8.5천 |
|---|
| 2026.07.29 | ₩47,723 | ₩47,783 | ₩47,481 | ₩47,481 | -0.51% | 5.2천 |
|---|
| 2026.07.28 | ₩47,749 | ₩47,830 | ₩47,709 | ₩47,814 | +0.13% | 7.2천 |
|---|
| 2026.07.27 | ₩47,924 | ₩47,924 | ₩47,669 | ₩47,723 | -0.42% | 1만 |
|---|
| 2026.07.24 | ₩47,749 | ₩47,870 | ₩47,684 | ₩47,729 | -0.04% | 6.8천 |
|---|
| 2026.07.23 | ₩47,682 | ₩47,749 | ₩47,575 | ₩47,657 | -0.05% | 7.2천 |
|---|
| 2026.07.22 | ₩47,910 | ₩47,937 | ₩47,843 | ₩47,897 | -0.03% | 8.4천 |
|---|
| 2026.07.21 | ₩47,830 | ₩47,937 | ₩47,803 | ₩47,857 | +0.06% | 5.2천 |
|---|
| 2026.07.20 | ₩47,816 | ₩47,870 | ₩47,756 | ₩47,756 | -0.13% | 6.2천 |
|---|
| 2026.07.17 | ₩47,642 | ₩47,843 | ₩47,642 | ₩47,767 | +0.26% | 7.6천 |
|---|
| 2026.07.16 | ₩47,937 | ₩47,977 | ₩47,830 | ₩47,910 | -0.06% | 4천 |
|---|
| 2026.07.15 | ₩47,924 | ₩48,004 | ₩47,884 | ₩47,969 | +0.10% | 6천 |
|---|
| 2026.07.14 | ₩47,951 | ₩47,951 | ₩47,749 | ₩47,904 | -0.10% | 3.7천 |
|---|
| 2026.07.13 | ₩47,910 | ₩47,910 | ₩47,790 | ₩47,823 | -0.18% | 4.3천 |
|---|
| 2026.07.10 | ₩47,884 | ₩47,977 | ₩47,870 | ₩47,937 | +0.11% | 8.4천 |
|---|
| 2026.07.09 | ₩47,763 | ₩47,863 | ₩47,763 | ₩47,850 | +0.18% | 8.9천 |
|---|
| 2026.07.08 | ₩47,696 | ₩47,763 | ₩47,602 | ₩47,729 | +0.07% | 6.2천 |
|---|
| 2026.07.07 | ₩47,696 | ₩47,796 | ₩47,682 | ₩47,759 | +0.13% | 7.5천 |
|---|
| 2026.07.06 | ₩47,790 | ₩47,843 | ₩47,756 | ₩47,776 | -0.03% | 5.3천 |
|---|
| 2026.07.02 | ₩47,770 | ₩47,803 | ₩47,602 | ₩47,642 | -0.27% | 6.8천 |
|---|
| 2026.07.01 | ₩47,723 | ₩47,776 | ₩47,669 | ₩47,700 | -0.05% | 7.9천 |
|---|
| 2026.06.30 | ₩47,602 | ₩47,696 | ₩47,602 | ₩47,656 | +0.11% | 2.2만 |
|---|
| 2026.06.29 | ₩47,454 | ₩47,615 | ₩47,454 | ₩47,615 | +0.34% | 5천 |
|---|
| 2026.06.26 | ₩47,390 | ₩47,454 | ₩47,387 | ₩47,401 | +0.02% | 5.8천 |
|---|
| 2026.06.25 | ₩47,454 | ₩47,508 | ₩47,334 | ₩47,387 | -0.14% | 9.2천 |
|---|
| 2026.06.24 | ₩47,401 | ₩47,454 | ₩47,361 | ₩47,361 | -0.08% | 8.6천 |
|---|
| 2026.06.23 | ₩47,280 | ₩47,508 | ₩47,280 | ₩47,428 | +0.31% | 1.2만 |
|---|
| 2026.06.22 | ₩47,617 | ₩47,709 | ₩47,548 | ₩47,582 | -0.07% | 8천 |
|---|
| 2026.06.18 | ₩47,629 | ₩47,669 | ₩47,548 | ₩47,639 | +0.02% | 1.1만 |
|---|
| 2026.06.17 | ₩47,676 | ₩47,723 | ₩47,441 | ₩47,491 | -0.39% | 1.4만 |
|---|
| 2026.06.16 | ₩47,709 | ₩47,776 | ₩47,656 | ₩47,701 | -0.02% | 5천 |
|---|
| 2026.06.15 | ₩47,723 | ₩47,763 | ₩47,662 | ₩47,697 | -0.05% | 6천 |
|---|
| 2026.06.12 | ₩47,335 | ₩47,508 | ₩47,335 | ₩47,461 | +0.27% | 9.5천 |
|---|
| 2026.06.11 | ₩47,240 | ₩47,481 | ₩47,066 | ₩47,401 | +0.34% | 7.2천 |
|---|
| 2026.06.10 | ₩47,334 | ₩47,374 | ₩47,092 | ₩47,129 | -0.43% | 9천 |
|---|
| 2026.06.09 | ₩47,528 | ₩47,528 | ₩47,146 | ₩47,346 | -0.38% | 6.2천 |
|---|
| 2026.06.08 | ₩47,414 | ₩47,521 | ₩47,387 | ₩47,413 | -0.00% | 7.2천 |
|---|
| 2026.06.05 | ₩47,609 | ₩47,656 | ₩47,347 | ₩47,347 | -0.55% | 1.2만 |
|---|
| 2026.06.04 | ₩47,642 | ₩47,723 | ₩47,615 | ₩47,709 | +0.14% | 7.3천 |
|---|
| 2026.06.03 | ₩47,669 | ₩47,709 | ₩47,603 | ₩47,634 | -0.07% | 8.1천 |
|---|
| 2026.06.02 | ₩47,703 | ₩47,763 | ₩47,682 | ₩47,682 | -0.04% | 1.4만 |
|---|
| 2026.06.01 | ₩47,696 | ₩47,723 | ₩47,629 | ₩47,685 | -0.02% | 8.9천 |
|---|
| 2026.05.29 | ₩47,696 | ₩47,709 | ₩47,645 | ₩47,645 | -0.11% | 5.4천 |
|---|
| 2026.05.28 | ₩47,521 | ₩47,669 | ₩47,521 | ₩47,575 | +0.11% | 1.3만 |
|---|
| 2026.05.27 | ₩47,508 | ₩47,562 | ₩47,481 | ₩47,508 | 0.00% | 1만 |
|---|
| 2026.05.26 | ₩47,495 | ₩47,562 | ₩47,468 | ₩47,526 | +0.06% | 4.3천 |
|---|
| 2026.05.22 | ₩47,401 | ₩47,457 | ₩47,387 | ₩47,421 | +0.04% | 6.1천 |
|---|
| 2026.05.21 | ₩47,294 | ₩47,401 | ₩47,253 | ₩47,367 | +0.16% | 4천 |
|---|
| 2026.05.20 | ₩47,253 | ₩47,361 | ₩47,240 | ₩47,307 | +0.11% | 8.3천 |
|---|
| 2026.05.19 | ₩47,133 | ₩47,267 | ₩47,133 | ₩47,193 | +0.13% | 6.5만 |
|---|
| 2026.05.18 | ₩47,334 | ₩47,334 | ₩47,173 | ₩47,263 | -0.15% | 2만 |
|---|
| 2026.05.15 | ₩47,307 | ₩47,307 | ₩47,200 | ₩47,200 | -0.23% | 7천 |
|---|
| 2026.05.14 | ₩47,340 | ₩47,428 | ₩47,294 | ₩47,387 | +0.10% | 3.7천 |
|---|
| 2026.05.13 | ₩47,196 | ₩47,320 | ₩47,196 | ₩47,287 | +0.19% | 8.9천 |
|---|
| 2026.05.12 | ₩47,113 | ₩47,253 | ₩47,079 | ₩47,253 | +0.30% | 9.6천 |
|---|
| 2026.05.11 | ₩47,213 | ₩47,280 | ₩47,186 | ₩47,226 | +0.03% | 5.9천 |
|---|
| 2026.05.08 | ₩47,213 | ₩47,253 | ₩47,159 | ₩47,180 | -0.07% | 1.2만 |
|---|
| 2026.05.07 | ₩47,226 | ₩47,226 | ₩47,092 | ₩47,119 | -0.23% | 1.2만 |
|---|
| 2026.05.06 | ₩47,012 | ₩47,213 | ₩47,012 | ₩47,133 | +0.26% | 6.9천 |
|---|
| 2026.05.05 | ₩46,891 | ₩46,999 | ₩46,891 | ₩46,958 | +0.14% | 6.7천 |
|---|
| 2026.05.04 | ₩46,911 | ₩46,958 | ₩46,797 | ₩46,838 | -0.16% | 1만 |
|---|
| 2026.05.01 | ₩46,905 | ₩47,039 | ₩46,905 | ₩46,932 | +0.06% | 2.8만 |
|---|
| 2026.04.30 | ₩46,724 | ₩46,945 | ₩46,717 | ₩46,838 | +0.24% | 220.5만 |
|---|
| 2026.04.29 | ₩46,683 | ₩46,690 | ₩46,623 | ₩46,678 | -0.01% | 3.6천 |
|---|
| 2026.04.28 | ₩46,677 | ₩46,704 | ₩46,677 | ₩46,704 | +0.06% | 200 |
|---|
| 2026.04.27 | ₩46,650 | ₩46,757 | ₩46,650 | ₩46,757 | +0.23% | 3.8천 |
|---|
| 2026.04.24 | ₩46,663 | ₩46,789 | ₩46,583 | ₩46,748 | +0.18% | 1.8천 |
|---|
| 2026.04.23 | ₩46,382 | ₩46,670 | ₩46,382 | ₩46,606 | +0.48% | 8.3천 |
|---|
| 2026.04.22 | ₩46,637 | ₩46,663 | ₩46,598 | ₩46,663 | +0.06% | 10.2만 |
|---|
| 2026.04.21 | ₩46,611 | ₩46,650 | ₩46,501 | ₩46,501 | -0.24% | 700 |
|---|
| 2026.04.20 | ₩46,623 | ₩46,623 | ₩46,543 | ₩46,583 | -0.09% | 5.9천 |
|---|
| 2026.04.17 | ₩46,690 | ₩46,690 | ₩46,569 | ₩46,650 | -0.09% | 6.9천 |
|---|
| 2026.04.16 | ₩46,502 | ₩46,502 | ₩46,342 | ₩46,422 | -0.17% | 2.6천 |
|---|
| 2026.04.15 | ₩46,261 | ₩46,388 | ₩46,261 | ₩46,388 | +0.28% | 5.2천 |
|---|
| 2026.04.14 | ₩46,127 | ₩46,261 | ₩46,127 | ₩46,228 | +0.22% | 4.6천 |
|---|
| 2026.04.13 | ₩45,926 | ₩46,061 | ₩45,832 | ₩46,061 | +0.29% | 3.3천 |
|---|
| 2026.04.10 | ₩46,047 | ₩46,047 | ₩45,806 | ₩45,852 | -0.42% | 2천 |
|---|
| 2026.04.09 | ₩45,725 | ₩45,939 | ₩45,725 | ₩45,886 | +0.35% | 9천 |
|---|
| 2026.04.08 | ₩46,020 | ₩46,020 | ₩45,631 | ₩45,718 | -0.66% | 1.6만 |
|---|
| 2026.04.07 | ₩45,041 | ₩45,163 | ₩45,001 | ₩45,163 | +0.27% | 3.9천 |
|---|
| 2026.04.06 | ₩45,242 | ₩45,255 | ₩45,162 | ₩45,210 | -0.07% | 2.3천 |
|---|
| 2026.04.02 | ₩44,893 | ₩45,162 | ₩44,893 | ₩45,137 | +0.54% | 2.8만 |
|---|
| 2026.04.01 | ₩45,121 | ₩45,182 | ₩45,120 | ₩45,120 | -0.00% | 1.7천 |
|---|
| 2026.03.31 | ₩44,652 | ₩44,907 | ₩44,572 | ₩44,893 | +0.54% | 6.8천 |
|---|
| 2026.03.30 | ₩44,478 | ₩44,478 | ₩44,184 | ₩44,285 | -0.43% | 2.2천 |
|---|
| 2026.03.27 | ₩44,533 | ₩44,533 | ₩44,349 | ₩44,384 | -0.33% | 2천 |
|---|
| 2026.03.26 | ₩44,840 | ₩45,001 | ₩44,665 | ₩44,712 | -0.28% | 7.4천 |
|---|
| 2026.03.25 | ₩45,148 | ₩45,148 | ₩45,041 | ₩45,108 | -0.09% | 1.5천 |
|---|
| 2026.03.24 | ₩44,875 | ₩45,081 | ₩44,875 | ₩44,946 | +0.16% | 1.3만 |
|---|
| 2026.03.23 | ₩45,027 | ₩45,254 | ₩44,963 | ₩44,987 | -0.09% | 1.9만 |
|---|
| 2026.03.20 | ₩44,987 | ₩44,987 | ₩44,665 | ₩44,716 | -0.60% | 2.4천 |
|---|
| 2026.03.19 | ₩45,014 | ₩45,162 | ₩44,908 | ₩45,085 | +0.16% | 1.1만 |
|---|
| 2026.03.18 | ₩45,379 | ₩45,379 | ₩45,132 | ₩45,132 | -0.54% | 9.1천 |
|---|
| 2026.03.17 | ₩45,444 | ₩45,444 | ₩45,403 | ₩45,415 | -0.06% | 500 |
|---|
| 2026.03.16 | ₩45,309 | ₩45,376 | ₩45,282 | ₩45,349 | +0.09% | 5.2천 |
|---|
| 2026.03.13 | ₩45,121 | ₩45,162 | ₩44,970 | ₩45,112 | -0.02% | 6.1천 |
|---|
| 2026.03.12 | ₩45,322 | ₩45,389 | ₩45,230 | ₩45,250 | -0.16% | 5천 |
|---|
| 2026.03.11 | ₩45,497 | ₩45,537 | ₩45,457 | ₩45,526 | +0.06% | 5.5천 |
|---|
| 2026.03.10 | ₩45,644 | ₩45,718 | ₩45,336 | ₩45,562 | -0.18% | 1.3만 |
|---|
| 2026.03.09 | ₩45,215 | ₩45,609 | ₩45,215 | ₩45,609 | +0.87% | 8.3천 |
|---|
| 2026.03.06 | ₩45,403 | ₩45,564 | ₩45,403 | ₩45,430 | +0.06% | 3.4천 |
|---|
| 2026.03.05 | ₩45,792 | ₩45,792 | ₩45,483 | ₩45,658 | -0.29% | 1.1만 |
|---|
| 2026.03.04 | ₩45,738 | ₩45,912 | ₩45,738 | ₩45,841 | +0.23% | 8.3천 |
|---|
| 2026.03.03 | ₩45,604 | ₩45,805 | ₩45,389 | ₩45,678 | +0.16% | 1만 |
|---|
| 2026.03.02 | ₩45,738 | ₩45,926 | ₩45,725 | ₩45,849 | +0.24% | 1.4만 |
|---|
| 2026.02.27 | ₩45,604 | ₩45,926 | ₩45,604 | ₩45,778 | +0.38% | 5.7만 |
|---|
| 2026.02.26 | ₩45,939 | ₩46,127 | ₩45,832 | ₩46,127 | +0.41% | 1.1만 |
|---|
| 2026.02.25 | ₩45,981 | ₩46,111 | ₩45,912 | ₩46,040 | +0.13% | 1.8만 |
|---|
| 2026.02.24 | ₩45,671 | ₩45,953 | ₩45,671 | ₩45,902 | +0.50% | 1.4만 |
|---|
| 2026.02.23 | ₩45,805 | ₩45,863 | ₩45,631 | ₩45,714 | -0.20% | 8.7천 |
|---|
| 2026.02.20 | ₩45,777 | ₩45,939 | ₩45,777 | ₩45,935 | +0.35% | 1.7만 |
|---|
| 2026.02.19 | ₩45,671 | ₩45,912 | ₩45,671 | ₩45,738 | +0.15% | 1.4만 |
|---|
| 2026.02.18 | ₩45,819 | ₩45,959 | ₩45,739 | ₩45,865 | +0.10% | 9.9천 |
|---|
| 2026.02.17 | ₩45,658 | ₩45,832 | ₩45,457 | ₩45,725 | +0.15% | 4.3만 |
|---|
| 2026.02.13 | ₩45,658 | ₩45,832 | ₩45,564 | ₩45,658 | 0.00% | 2.1만 |
|---|
| 2026.02.12 | ₩45,939 | ₩46,020 | ₩45,604 | ₩45,604 | -0.73% | 2.8만 |
|---|
| 2026.02.11 | ₩46,114 | ₩46,114 | ₩45,845 | ₩45,954 | -0.35% | 2.7만 |
|---|
| 2026.02.10 | ₩45,953 | ₩46,127 | ₩45,939 | ₩45,953 | 0.00% | 3.5만 |
|---|
| 2026.02.09 | ₩45,912 | ₩46,087 | ₩45,792 | ₩46,012 | +0.22% | 3만 |
|---|
| 2026.02.06 | ₩45,805 | ₩45,953 | ₩45,772 | ₩45,934 | +0.28% | 3.1만 |
|---|
| 2026.02.05 | ₩45,671 | ₩45,725 | ₩45,524 | ₩45,591 | -0.18% | 4.3만 |
|---|
| 2026.02.04 | ₩46,100 | ₩46,100 | ₩45,617 | ₩45,800 | -0.65% | 6.8만 |
|---|
| 2026.02.03 | ₩46,100 | ₩46,100 | ₩45,711 | ₩45,859 | -0.52% | 6.3만 |
|---|
| 2026.02.02 | ₩45,926 | ₩46,221 | ₩45,926 | ₩46,073 | +0.32% | 24.5만 |
|---|
| 2026.01.30 | ₩44,478 | ₩46,020 | ₩44,478 | ₩45,946 | +3.30% | 10.6만 |
|---|
| 2026.01.29 | ₩45,886 | ₩45,953 | ₩45,832 | ₩45,926 | +0.09% | 2.8만 |
|---|
| 2026.01.28 | ₩45,899 | ₩45,939 | ₩45,821 | ₩45,876 | -0.05% | 1.2만 |
|---|
| 2026.01.27 | ₩45,912 | ₩45,926 | ₩45,859 | ₩45,892 | -0.04% | 6.3만 |
|---|
| 2026.01.26 | ₩45,819 | ₩45,926 | ₩45,805 | ₩45,832 | +0.03% | 4.5만 |
|---|
| 2026.01.23 | ₩45,859 | ₩45,912 | ₩45,778 | ₩45,845 | -0.03% | 2.4만 |
|---|
| 2026.01.22 | ₩45,827 | ₩45,912 | ₩45,778 | ₩45,843 | +0.04% | 4.6만 |
|---|
| 2026.01.21 | ₩45,631 | ₩45,792 | ₩45,631 | ₩45,790 | +0.35% | 2.7천 |
|---|
| 2026.01.20 | ₩45,684 | ₩45,699 | ₩45,550 | ₩45,601 | -0.18% | 3.3천 |
|---|
| 2026.01.16 | ₩45,752 | ₩45,805 | ₩45,752 | ₩45,802 | +0.11% | 2.6천 |
|---|
| 2026.01.15 | ₩45,792 | ₩45,792 | ₩45,725 | ₩45,776 | -0.04% | 4.4천 |
|---|
| 2026.01.14 | ₩45,668 | ₩45,764 | ₩45,631 | ₩45,729 | +0.13% | 2.6천 |
|---|
| 2026.01.13 | ₩45,738 | ₩45,756 | ₩45,691 | ₩45,698 | -0.09% | 7.4천 |
|---|
| 2026.01.12 | ₩45,698 | ₩45,765 | ₩45,684 | ₩45,764 | +0.14% | 1.5천 |
|---|
| 2026.01.09 | ₩45,658 | ₩45,805 | ₩45,658 | ₩45,730 | +0.16% | 6.5천 |
|---|
| 2026.01.08 | ₩45,666 | ₩45,683 | ₩45,617 | ₩45,675 | +0.02% | 2.2천 |
|---|
| 2026.01.07 | ₩45,658 | ₩45,765 | ₩45,644 | ₩45,651 | -0.01% | 3천 |
|---|
| 2026.01.06 | ₩45,684 | ₩45,684 | ₩45,617 | ₩45,680 | -0.01% | 4.2천 |
|---|
| 2026.01.05 | ₩45,658 | ₩45,663 | ₩45,564 | ₩45,564 | -0.21% | 2.6천 |
|---|
| 2026.01.02 | ₩45,483 | ₩45,591 | ₩45,483 | ₩45,583 | +0.22% | 3.7천 |
|---|
| 2025.12.31 | ₩45,524 | ₩45,541 | ₩45,470 | ₩45,541 | +0.04% | 1.1천 |
|---|
| 2025.12.30 | ₩45,591 | ₩45,604 | ₩45,517 | ₩45,595 | +0.01% | 5.3천 |
|---|
| 2025.12.29 | ₩45,524 | ₩45,604 | ₩45,524 | ₩45,575 | +0.11% | 1.2천 |
|---|
| 2025.12.26 | ₩45,510 | ₩45,546 | ₩45,510 | ₩45,546 | +0.08% | 1.5천 |
|---|
| 2025.12.24 | ₩45,510 | ₩45,542 | ₩45,510 | ₩45,542 | +0.07% | 2.3천 |
|---|
| 2025.12.23 | ₩45,470 | ₩45,509 | ₩45,463 | ₩45,509 | +0.09% | 900 |
|---|
| 2025.12.22 | ₩45,389 | ₩45,461 | ₩45,389 | ₩45,461 | +0.16% | 300 |
|---|
| 2025.12.19 | ₩45,215 | ₩45,369 | ₩45,215 | ₩45,348 | +0.29% | 1.7천 |
|---|
| 2025.12.18 | ₩45,231 | ₩45,242 | ₩45,155 | ₩45,211 | -0.04% | 8.9천 |
|---|
| 2025.12.17 | ₩45,215 | ₩45,215 | ₩45,093 | ₩45,093 | -0.27% | 500 |
|---|
| 2025.12.16 | ₩45,188 | ₩45,226 | ₩45,175 | ₩45,226 | +0.08% | 1.3천 |
|---|
| 2025.12.15 | ₩45,269 | ₩45,329 | ₩45,215 | ₩45,241 | -0.06% | 3.9천 |
|---|
| 2025.12.12 | ₩45,282 | ₩45,282 | ₩45,202 | ₩45,246 | -0.08% | 4천 |
|---|
| 2025.12.11 | ₩45,229 | ₩45,316 | ₩45,229 | ₩45,314 | +0.19% | 3.3천 |
|---|
| 2025.12.10 | ₩45,152 | ₩45,255 | ₩45,123 | ₩45,247 | +0.21% | 2천 |
|---|
| 2025.12.09 | ₩45,148 | ₩45,168 | ₩45,148 | ₩45,168 | +0.04% | 4천 |
|---|
| 2025.12.08 | ₩45,162 | ₩45,162 | ₩45,135 | ₩45,148 | -0.03% | 1.8천 |
|---|
| 2025.12.05 | ₩45,188 | ₩45,215 | ₩45,162 | ₩45,215 | +0.06% | 1.9천 |
|---|
| 2025.12.04 | ₩45,121 | ₩45,159 | ₩45,094 | ₩45,159 | +0.08% | 1.2천 |
|---|
| 2025.12.03 | ₩45,054 | ₩45,127 | ₩45,054 | ₩45,127 | +0.16% | 1.6천 |
|---|
| 2025.12.02 | ₩45,054 | ₩45,089 | ₩45,027 | ₩45,058 | +0.01% | 5.3천 |
|---|
| 2025.12.01 | ₩44,987 | ₩45,073 | ₩44,987 | ₩45,026 | +0.09% | 8.5천 |
|---|
| 2025.11.28 | ₩45,014 | ₩45,048 | ₩45,014 | ₩45,048 | +0.07% | 800 |
|---|
| 2025.11.26 | ₩44,893 | ₩45,001 | ₩44,893 | ₩44,979 | +0.19% | 1.8천 |
|---|
| 2025.11.25 | ₩44,652 | ₩44,905 | ₩44,652 | ₩44,905 | +0.57% | 5.5천 |
|---|
| 2025.11.24 | ₩44,639 | ₩44,755 | ₩44,639 | ₩44,755 | +0.26% | 8.7천 |
|---|
| 2025.11.21 | ₩44,598 | ₩44,598 | ₩44,451 | ₩44,451 | -0.33% | 500 |
|---|
| 2025.11.20 | ₩44,759 | ₩44,774 | ₩44,262 | ₩44,262 | -1.11% | 1.7천 |
|---|
| 2025.11.19 | ₩44,545 | ₩44,545 | ₩44,424 | ₩44,514 | -0.07% | 4.8천 |
|---|
| 2025.11.18 | ₩44,451 | ₩44,480 | ₩44,445 | ₩44,445 | -0.01% | 500 |
|---|
| 2025.11.17 | ₩44,625 | ₩44,679 | ₩44,515 | ₩44,515 | -0.25% | 3.3천 |
|---|
| 2025.11.14 | ₩44,612 | ₩44,735 | ₩44,612 | ₩44,704 | +0.21% | 3.1천 |
|---|
| 2025.11.13 | ₩44,786 | ₩44,786 | ₩44,639 | ₩44,657 | -0.29% | 1.1만 |
|---|
| 2025.11.12 | ₩44,867 | ₩44,897 | ₩44,867 | ₩44,897 | +0.07% | 700 |
|---|
| 2025.11.11 | ₩44,852 | ₩44,862 | ₩44,852 | ₩44,862 | +0.02% | 500 |
|---|
| 2025.11.10 | ₩44,572 | ₩44,840 | ₩44,572 | ₩44,840 | +0.60% | 6.5천 |
|---|
| 2025.11.07 | ₩44,504 | ₩44,625 | ₩44,411 | ₩44,622 | +0.27% | 4.4천 |
|---|
| 2025.11.06 | ₩44,572 | ₩44,632 | ₩44,558 | ₩44,608 | +0.08% | 1천 |
|---|
| 2025.11.05 | ₩44,706 | ₩44,773 | ₩44,706 | ₩44,765 | +0.13% | 2.8천 |
|---|
| 2025.11.04 | ₩44,692 | ₩44,692 | ₩44,663 | ₩44,663 | -0.07% | 1.2천 |
|---|
| 2025.11.03 | ₩44,812 | ₩44,812 | ₩44,732 | ₩44,770 | -0.09% | 1.5만 |
|---|
| 2025.10.31 | ₩44,810 | ₩44,810 | ₩44,742 | ₩44,779 | -0.07% | 1.5천 |
|---|
| 2025.10.30 | ₩44,836 | ₩44,836 | ₩44,757 | ₩44,757 | -0.18% | 4.5천 |
|---|
| 2025.10.29 | ₩44,845 | ₩44,891 | ₩44,786 | ₩44,840 | -0.01% | 7.6천 |
|---|
| 2025.10.28 | ₩44,826 | ₩44,934 | ₩44,437 | ₩44,934 | +0.24% | 1.2만 |
|---|
| 2025.10.27 | ₩44,732 | ₩44,857 | ₩44,732 | ₩44,857 | +0.28% | 1.3천 |
|---|
| 2025.10.24 | ₩44,598 | ₩44,759 | ₩44,598 | ₩44,740 | +0.32% | 2천 |
|---|
| 2025.10.23 | ₩44,558 | ₩44,657 | ₩44,558 | ₩44,657 | +0.22% | 300 |
|---|
| 2025.10.22 | ₩44,706 | ₩44,706 | ₩44,531 | ₩44,612 | -0.21% | 1.4천 |
|---|
| 2025.10.21 | ₩44,585 | ₩44,636 | ₩44,585 | ₩44,626 | +0.09% | 1.2만 |
|---|
| 2025.10.20 | ₩44,572 | ₩44,633 | ₩44,558 | ₩44,624 | +0.12% | 3만 |
|---|
| 2025.10.17 | ₩44,317 | ₩44,444 | ₩44,263 | ₩44,428 | +0.25% | 3.4만 |
|---|
| 2025.10.16 | ₩44,330 | ₩44,445 | ₩44,236 | ₩44,277 | -0.12% | 3.1만 |
|---|
| 2025.10.15 | ₩44,397 | ₩44,397 | ₩44,303 | ₩44,395 | -0.01% | 6.4천 |
|---|
| 2025.10.14 | ₩44,244 | ₩44,436 | ₩44,223 | ₩44,376 | +0.30% | 8.7천 |
|---|
| 2025.10.13 | ₩44,397 | ₩44,397 | ₩44,306 | ₩44,306 | -0.21% | 2.4천 |
|---|
| 2025.10.10 | ₩44,397 | ₩44,397 | ₩44,156 | ₩44,156 | -0.54% | 1.3천 |
|---|