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 | ₩49,018 | ₩49,072 | ₩48,978 | ₩49,038 | +0.04% | 9.2천 |
| 2026.10.08 | ₩48,964 | ₩49,018 | ₩48,884 | ₩48,991 | +0.05% | 1.5만 |
| 2026.10.07 | ₩48,951 | ₩49,018 | ₩48,897 | ₩49,018 | +0.14% | 1.4만 |
| 2026.10.06 | ₩49,002 | ₩49,072 | ₩48,938 | ₩49,018 | +0.03% | 1.1만 |
| 2026.10.05 | ₩48,804 | ₩48,951 | ₩48,804 | ₩48,951 | +0.30% | 9.3천 |
| 2026.10.02 | ₩48,850 | ₩48,897 | ₩48,777 | ₩48,857 | +0.01% | 8.8천 |
| 2026.10.01 | ₩48,670 | ₩48,777 | ₩48,577 | ₩48,708 | +0.08% | 2.3만 |
| 2026.09.30 | ₩48,746 | ₩48,777 | ₩48,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,696 |
| -0.10% |
| 8.1천 |
| 2026.09.29 | ₩48,708 | ₩48,723 | ₩48,670 | ₩48,710 | +0.00% | 3.6천 |
|---|
| 2026.09.28 | ₩48,696 | ₩48,790 | ₩48,643 | ₩48,723 | +0.06% | 6.9천 |
|---|
| 2026.09.25 | ₩48,804 | ₩48,824 | ₩48,683 | ₩48,824 | +0.04% | 1.1만 |
|---|
| 2026.09.24 | ₩48,603 | ₩48,770 | ₩48,603 | ₩48,730 | +0.26% | 8.9천 |
|---|
| 2026.09.23 | ₩48,710 | ₩48,763 | ₩48,710 | ₩48,710 | 0.00% | 4.3천 |
|---|
| 2026.09.22 | ₩48,696 | ₩48,844 | ₩48,696 | ₩48,801 | +0.21% | 9.1천 |
|---|
| 2026.09.21 | ₩48,703 | ₩48,817 | ₩48,696 | ₩48,790 | +0.18% | 9.8천 |
|---|
| 2026.09.18 | ₩48,542 | ₩48,603 | ₩48,482 | ₩48,597 | +0.11% | 1.9만 |
|---|
| 2026.09.17 | ₩48,529 | ₩48,576 | ₩48,506 | ₩48,542 | +0.03% | 8.5천 |
|---|
| 2026.09.16 | ₩48,495 | ₩48,536 | ₩48,356 | ₩48,356 | -0.29% | 5.4천 |
|---|
| 2026.09.15 | ₩48,402 | ₩48,536 | ₩48,375 | ₩48,395 | -0.01% | 5.1천 |
|---|
| 2026.09.14 | ₩48,448 | ₩48,562 | ₩48,448 | ₩48,501 | +0.11% | 8.6천 |
|---|
| 2026.09.11 | ₩48,415 | ₩48,643 | ₩48,415 | ₩48,548 | +0.27% | 7.2천 |
|---|
| 2026.09.10 | ₩48,402 | ₩48,415 | ₩48,335 | ₩48,388 | -0.03% | 8.1천 |
|---|
| 2026.09.09 | ₩48,469 | ₩48,576 | ₩48,428 | ₩48,482 | +0.03% | 2만 |
|---|
| 2026.09.08 | ₩48,509 | ₩48,629 | ₩48,509 | ₩48,562 | +0.11% | 6.4천 |
|---|
| 2026.09.04 | ₩48,670 | ₩48,710 | ₩48,562 | ₩48,636 | -0.07% | 6.1천 |
|---|
| 2026.09.03 | ₩48,562 | ₩48,696 | ₩48,536 | ₩48,670 | +0.22% | 6.6천 |
|---|
| 2026.09.02 | ₩48,455 | ₩48,549 | ₩48,455 | ₩48,509 | +0.11% | 7.5천 |
|---|
| 2026.09.01 | ₩48,428 | ₩48,509 | ₩48,375 | ₩48,428 | 0.00% | 1.2만 |
|---|
| 2026.08.31 | ₩48,442 | ₩48,549 | ₩48,442 | ₩48,529 | +0.18% | 3.6천 |
|---|
| 2026.08.28 | ₩48,643 | ₩48,643 | ₩48,549 | ₩48,552 | -0.19% | 4.7천 |
|---|
| 2026.08.27 | ₩48,482 | ₩48,576 | ₩48,482 | ₩48,536 | +0.11% | 8.6천 |
|---|
| 2026.08.26 | ₩48,388 | ₩48,455 | ₩48,388 | ₩48,454 | +0.14% | 7.1천 |
|---|
| 2026.08.25 | ₩48,442 | ₩48,446 | ₩48,348 | ₩48,422 | -0.04% | 1만 |
|---|
| 2026.08.24 | ₩48,388 | ₩48,448 | ₩48,335 | ₩48,335 | -0.11% | 6.7천 |
|---|
| 2026.08.21 | ₩48,428 | ₩48,469 | ₩48,361 | ₩48,402 | -0.06% | 6.5천 |
|---|
| 2026.08.20 | ₩48,408 | ₩48,415 | ₩48,308 | ₩48,355 | -0.11% | 4.6천 |
|---|
| 2026.08.19 | ₩48,377 | ₩48,509 | ₩48,377 | ₩48,422 | +0.09% | 8.7천 |
|---|
| 2026.08.18 | ₩48,442 | ₩48,455 | ₩48,335 | ₩48,388 | -0.11% | 1.6만 |
|---|
| 2026.08.17 | ₩48,495 | ₩48,509 | ₩48,455 | ₩48,462 | -0.07% | 7.7천 |
|---|
| 2026.08.14 | ₩48,522 | ₩48,522 | ₩48,442 | ₩48,489 | -0.07% | 9.7천 |
|---|
| 2026.08.13 | ₩48,201 | ₩48,549 | ₩48,201 | ₩48,482 | +0.58% | 1.2만 |
|---|
| 2026.08.12 | ₩48,415 | ₩48,455 | ₩48,361 | ₩48,375 | -0.08% | 5.8천 |
|---|
| 2026.08.11 | ₩48,373 | ₩48,408 | ₩48,321 | ₩48,341 | -0.07% | 5.5천 |
|---|
| 2026.08.10 | ₩48,455 | ₩48,455 | ₩48,348 | ₩48,361 | -0.19% | 9천 |
|---|
| 2026.08.07 | ₩48,388 | ₩48,402 | ₩48,335 | ₩48,383 | -0.01% | 1.2만 |
|---|
| 2026.08.06 | ₩48,308 | ₩48,415 | ₩48,281 | ₩48,347 | +0.08% | 9.5천 |
|---|
| 2026.08.05 | ₩48,268 | ₩48,402 | ₩48,268 | ₩48,344 | +0.16% | 8.4천 |
|---|
| 2026.08.04 | ₩48,254 | ₩48,348 | ₩48,227 | ₩48,305 | +0.11% | 9.6천 |
|---|
| 2026.08.03 | ₩48,120 | ₩48,151 | ₩48,080 | ₩48,121 | +0.00% | 1만 |
|---|
| 2026.07.31 | ₩47,745 | ₩47,933 | ₩47,745 | ₩47,906 | +0.34% | 9천 |
|---|
| 2026.07.30 | ₩47,624 | ₩47,839 | ₩47,624 | ₩47,823 | +0.42% | 8.5천 |
|---|
| 2026.07.29 | ₩47,691 | ₩47,752 | ₩47,450 | ₩47,450 | -0.51% | 5.2천 |
|---|
| 2026.07.28 | ₩47,718 | ₩47,799 | ₩47,678 | ₩47,782 | +0.13% | 7.2천 |
|---|
| 2026.07.27 | ₩47,892 | ₩47,892 | ₩47,638 | ₩47,691 | -0.42% | 1만 |
|---|
| 2026.07.24 | ₩47,718 | ₩47,839 | ₩47,652 | ₩47,698 | -0.04% | 6.8천 |
|---|
| 2026.07.23 | ₩47,651 | ₩47,718 | ₩47,544 | ₩47,626 | -0.05% | 7.2천 |
|---|
| 2026.07.22 | ₩47,879 | ₩47,906 | ₩47,812 | ₩47,866 | -0.03% | 8.4천 |
|---|
| 2026.07.21 | ₩47,799 | ₩47,906 | ₩47,772 | ₩47,825 | +0.06% | 5.2천 |
|---|
| 2026.07.20 | ₩47,785 | ₩47,839 | ₩47,725 | ₩47,725 | -0.13% | 6.2천 |
|---|
| 2026.07.17 | ₩47,611 | ₩47,812 | ₩47,611 | ₩47,736 | +0.26% | 7.6천 |
|---|
| 2026.07.16 | ₩47,906 | ₩47,946 | ₩47,799 | ₩47,879 | -0.06% | 4천 |
|---|
| 2026.07.15 | ₩47,892 | ₩47,973 | ₩47,852 | ₩47,938 | +0.10% | 6천 |
|---|
| 2026.07.14 | ₩47,919 | ₩47,919 | ₩47,718 | ₩47,872 | -0.10% | 3.7천 |
|---|
| 2026.07.13 | ₩47,879 | ₩47,879 | ₩47,758 | ₩47,792 | -0.18% | 4.3천 |
|---|
| 2026.07.10 | ₩47,852 | ₩47,946 | ₩47,839 | ₩47,906 | +0.11% | 8.4천 |
|---|
| 2026.07.09 | ₩47,732 | ₩47,832 | ₩47,732 | ₩47,819 | +0.18% | 8.9천 |
|---|
| 2026.07.08 | ₩47,665 | ₩47,732 | ₩47,571 | ₩47,698 | +0.07% | 6.2천 |
|---|
| 2026.07.07 | ₩47,665 | ₩47,765 | ₩47,651 | ₩47,727 | +0.13% | 7.5천 |
|---|
| 2026.07.06 | ₩47,758 | ₩47,812 | ₩47,725 | ₩47,745 | -0.03% | 5.3천 |
|---|
| 2026.07.02 | ₩47,738 | ₩47,772 | ₩47,571 | ₩47,611 | -0.27% | 6.8천 |
|---|
| 2026.07.01 | ₩47,691 | ₩47,745 | ₩47,638 | ₩47,669 | -0.05% | 7.9천 |
|---|
| 2026.06.30 | ₩47,571 | ₩47,665 | ₩47,571 | ₩47,624 | +0.11% | 2.2만 |
|---|
| 2026.06.29 | ₩47,423 | ₩47,584 | ₩47,423 | ₩47,584 | +0.34% | 5천 |
|---|
| 2026.06.26 | ₩47,359 | ₩47,423 | ₩47,356 | ₩47,370 | +0.02% | 5.8천 |
|---|
| 2026.06.25 | ₩47,423 | ₩47,477 | ₩47,303 | ₩47,356 | -0.14% | 9.2천 |
|---|
| 2026.06.24 | ₩47,370 | ₩47,423 | ₩47,330 | ₩47,330 | -0.08% | 8.6천 |
|---|
| 2026.06.23 | ₩47,249 | ₩47,477 | ₩47,249 | ₩47,397 | +0.31% | 1.2만 |
|---|
| 2026.06.22 | ₩47,585 | ₩47,678 | ₩47,517 | ₩47,551 | -0.07% | 8천 |
|---|
| 2026.06.18 | ₩47,598 | ₩47,638 | ₩47,517 | ₩47,608 | +0.02% | 1.1만 |
|---|
| 2026.06.17 | ₩47,644 | ₩47,691 | ₩47,410 | ₩47,459 | -0.39% | 1.4만 |
|---|
| 2026.06.16 | ₩47,678 | ₩47,745 | ₩47,624 | ₩47,670 | -0.02% | 5천 |
|---|
| 2026.06.15 | ₩47,691 | ₩47,732 | ₩47,631 | ₩47,666 | -0.05% | 6천 |
|---|
| 2026.06.12 | ₩47,304 | ₩47,477 | ₩47,304 | ₩47,430 | +0.27% | 9.5천 |
|---|
| 2026.06.11 | ₩47,209 | ₩47,450 | ₩47,035 | ₩47,370 | +0.34% | 7.2천 |
|---|
| 2026.06.10 | ₩47,303 | ₩47,343 | ₩47,062 | ₩47,098 | -0.43% | 9천 |
|---|
| 2026.06.09 | ₩47,497 | ₩47,497 | ₩47,115 | ₩47,315 | -0.38% | 6.2천 |
|---|
| 2026.06.08 | ₩47,383 | ₩47,490 | ₩47,356 | ₩47,382 | -0.00% | 7.2천 |
|---|
| 2026.06.05 | ₩47,577 | ₩47,624 | ₩47,316 | ₩47,316 | -0.55% | 1.2만 |
|---|
| 2026.06.04 | ₩47,611 | ₩47,691 | ₩47,584 | ₩47,678 | +0.14% | 7.3천 |
|---|
| 2026.06.03 | ₩47,638 | ₩47,678 | ₩47,572 | ₩47,603 | -0.07% | 8.1천 |
|---|
| 2026.06.02 | ₩47,671 | ₩47,732 | ₩47,651 | ₩47,651 | -0.04% | 1.4만 |
|---|
| 2026.06.01 | ₩47,665 | ₩47,691 | ₩47,598 | ₩47,654 | -0.02% | 8.9천 |
|---|
| 2026.05.29 | ₩47,665 | ₩47,678 | ₩47,614 | ₩47,614 | -0.11% | 5.4천 |
|---|
| 2026.05.28 | ₩47,490 | ₩47,638 | ₩47,490 | ₩47,544 | +0.11% | 1.3만 |
|---|
| 2026.05.27 | ₩47,477 | ₩47,531 | ₩47,450 | ₩47,477 | 0.00% | 1만 |
|---|
| 2026.05.26 | ₩47,464 | ₩47,531 | ₩47,437 | ₩47,494 | +0.06% | 4.3천 |
|---|
| 2026.05.22 | ₩47,370 | ₩47,426 | ₩47,356 | ₩47,390 | +0.04% | 6.1천 |
|---|
| 2026.05.21 | ₩47,263 | ₩47,370 | ₩47,222 | ₩47,336 | +0.16% | 4천 |
|---|
| 2026.05.20 | ₩47,222 | ₩47,330 | ₩47,209 | ₩47,276 | +0.11% | 8.3천 |
|---|
| 2026.05.19 | ₩47,102 | ₩47,236 | ₩47,102 | ₩47,162 | +0.13% | 6.5만 |
|---|
| 2026.05.18 | ₩47,303 | ₩47,303 | ₩47,142 | ₩47,232 | -0.15% | 2만 |
|---|
| 2026.05.15 | ₩47,276 | ₩47,276 | ₩47,169 | ₩47,169 | -0.23% | 7천 |
|---|
| 2026.05.14 | ₩47,309 | ₩47,397 | ₩47,263 | ₩47,356 | +0.10% | 3.7천 |
|---|
| 2026.05.13 | ₩47,165 | ₩47,289 | ₩47,165 | ₩47,256 | +0.19% | 8.9천 |
|---|
| 2026.05.12 | ₩47,082 | ₩47,222 | ₩47,048 | ₩47,222 | +0.30% | 9.6천 |
|---|
| 2026.05.11 | ₩47,182 | ₩47,249 | ₩47,155 | ₩47,196 | +0.03% | 5.9천 |
|---|
| 2026.05.08 | ₩47,182 | ₩47,222 | ₩47,129 | ₩47,149 | -0.07% | 1.2만 |
|---|
| 2026.05.07 | ₩47,196 | ₩47,196 | ₩47,062 | ₩47,088 | -0.23% | 1.2만 |
|---|
| 2026.05.06 | ₩46,981 | ₩47,182 | ₩46,981 | ₩47,102 | +0.26% | 6.9천 |
|---|
| 2026.05.05 | ₩46,861 | ₩46,968 | ₩46,861 | ₩46,928 | +0.14% | 6.7천 |
|---|
| 2026.05.04 | ₩46,881 | ₩46,928 | ₩46,767 | ₩46,807 | -0.16% | 1만 |
|---|
| 2026.05.01 | ₩46,874 | ₩47,008 | ₩46,874 | ₩46,901 | +0.06% | 2.8만 |
|---|
| 2026.04.30 | ₩46,693 | ₩46,914 | ₩46,686 | ₩46,807 | +0.24% | 220.5만 |
|---|
| 2026.04.29 | ₩46,653 | ₩46,659 | ₩46,592 | ₩46,647 | -0.01% | 3.6천 |
|---|
| 2026.04.28 | ₩46,646 | ₩46,673 | ₩46,646 | ₩46,673 | +0.06% | 200 |
|---|
| 2026.04.27 | ₩46,619 | ₩46,726 | ₩46,619 | ₩46,726 | +0.23% | 3.8천 |
|---|
| 2026.04.24 | ₩46,633 | ₩46,759 | ₩46,552 | ₩46,717 | +0.18% | 1.8천 |
|---|
| 2026.04.23 | ₩46,351 | ₩46,639 | ₩46,351 | ₩46,575 | +0.48% | 8.3천 |
|---|
| 2026.04.22 | ₩46,606 | ₩46,633 | ₩46,567 | ₩46,633 | +0.06% | 10.2만 |
|---|
| 2026.04.21 | ₩46,580 | ₩46,619 | ₩46,471 | ₩46,471 | -0.24% | 700 |
|---|
| 2026.04.20 | ₩46,592 | ₩46,592 | ₩46,512 | ₩46,552 | -0.09% | 5.9천 |
|---|
| 2026.04.17 | ₩46,659 | ₩46,659 | ₩46,539 | ₩46,619 | -0.09% | 6.9천 |
|---|
| 2026.04.16 | ₩46,472 | ₩46,472 | ₩46,311 | ₩46,391 | -0.17% | 2.6천 |
|---|
| 2026.04.15 | ₩46,231 | ₩46,358 | ₩46,231 | ₩46,358 | +0.28% | 5.2천 |
|---|
| 2026.04.14 | ₩46,097 | ₩46,231 | ₩46,097 | ₩46,197 | +0.22% | 4.6천 |
|---|
| 2026.04.13 | ₩45,896 | ₩46,031 | ₩45,802 | ₩46,031 | +0.29% | 3.3천 |
|---|
| 2026.04.10 | ₩46,016 | ₩46,016 | ₩45,776 | ₩45,822 | -0.42% | 2천 |
|---|
| 2026.04.09 | ₩45,695 | ₩45,909 | ₩45,695 | ₩45,855 | +0.35% | 9천 |
|---|
| 2026.04.08 | ₩45,989 | ₩45,989 | ₩45,601 | ₩45,688 | -0.66% | 1.6만 |
|---|
| 2026.04.07 | ₩45,011 | ₩45,133 | ₩44,971 | ₩45,133 | +0.27% | 3.9천 |
|---|
| 2026.04.06 | ₩45,212 | ₩45,226 | ₩45,132 | ₩45,180 | -0.07% | 2.3천 |
|---|
| 2026.04.02 | ₩44,864 | ₩45,132 | ₩44,864 | ₩45,108 | +0.54% | 2.8만 |
|---|
| 2026.04.01 | ₩45,092 | ₩45,152 | ₩45,090 | ₩45,090 | -0.00% | 1.7천 |
|---|
| 2026.03.31 | ₩44,623 | ₩44,877 | ₩44,542 | ₩44,864 | +0.54% | 6.8천 |
|---|
| 2026.03.30 | ₩44,448 | ₩44,448 | ₩44,155 | ₩44,256 | -0.43% | 2.2천 |
|---|
| 2026.03.27 | ₩44,503 | ₩44,503 | ₩44,320 | ₩44,355 | -0.33% | 2천 |
|---|
| 2026.03.26 | ₩44,810 | ₩44,971 | ₩44,636 | ₩44,683 | -0.28% | 7.4천 |
|---|
| 2026.03.25 | ₩45,118 | ₩45,118 | ₩45,011 | ₩45,078 | -0.09% | 1.5천 |
|---|
| 2026.03.24 | ₩44,845 | ₩45,051 | ₩44,845 | ₩44,916 | +0.16% | 1.3만 |
|---|
| 2026.03.23 | ₩44,998 | ₩45,224 | ₩44,934 | ₩44,958 | -0.09% | 1.9만 |
|---|
| 2026.03.20 | ₩44,958 | ₩44,958 | ₩44,636 | ₩44,687 | -0.60% | 2.4천 |
|---|
| 2026.03.19 | ₩44,984 | ₩45,132 | ₩44,879 | ₩45,055 | +0.16% | 1.1만 |
|---|
| 2026.03.18 | ₩45,349 | ₩45,349 | ₩45,102 | ₩45,102 | -0.54% | 9.1천 |
|---|
| 2026.03.17 | ₩45,415 | ₩45,415 | ₩45,373 | ₩45,385 | -0.06% | 500 |
|---|
| 2026.03.16 | ₩45,279 | ₩45,346 | ₩45,252 | ₩45,319 | +0.09% | 5.2천 |
|---|
| 2026.03.13 | ₩45,092 | ₩45,132 | ₩44,940 | ₩45,082 | -0.02% | 6.1천 |
|---|
| 2026.03.12 | ₩45,293 | ₩45,360 | ₩45,200 | ₩45,220 | -0.16% | 5천 |
|---|
| 2026.03.11 | ₩45,467 | ₩45,507 | ₩45,427 | ₩45,496 | +0.06% | 5.5천 |
|---|
| 2026.03.10 | ₩45,614 | ₩45,688 | ₩45,306 | ₩45,533 | -0.18% | 1.3만 |
|---|
| 2026.03.09 | ₩45,185 | ₩45,579 | ₩45,185 | ₩45,579 | +0.87% | 8.3천 |
|---|
| 2026.03.06 | ₩45,373 | ₩45,534 | ₩45,373 | ₩45,400 | +0.06% | 3.4천 |
|---|
| 2026.03.05 | ₩45,762 | ₩45,762 | ₩45,453 | ₩45,628 | -0.29% | 1.1만 |
|---|
| 2026.03.04 | ₩45,708 | ₩45,882 | ₩45,708 | ₩45,811 | +0.23% | 8.3천 |
|---|
| 2026.03.03 | ₩45,574 | ₩45,775 | ₩45,360 | ₩45,648 | +0.16% | 1만 |
|---|
| 2026.03.02 | ₩45,708 | ₩45,896 | ₩45,695 | ₩45,819 | +0.24% | 1.4만 |
|---|
| 2026.02.27 | ₩45,574 | ₩45,896 | ₩45,574 | ₩45,748 | +0.38% | 5.7만 |
|---|
| 2026.02.26 | ₩45,909 | ₩46,097 | ₩45,802 | ₩46,097 | +0.41% | 1.1만 |
|---|
| 2026.02.25 | ₩45,951 | ₩46,081 | ₩45,882 | ₩46,010 | +0.13% | 1.8만 |
|---|
| 2026.02.24 | ₩45,641 | ₩45,922 | ₩45,641 | ₩45,872 | +0.50% | 1.4만 |
|---|
| 2026.02.23 | ₩45,775 | ₩45,833 | ₩45,601 | ₩45,684 | -0.20% | 8.7천 |
|---|
| 2026.02.20 | ₩45,747 | ₩45,909 | ₩45,747 | ₩45,905 | +0.35% | 1.7만 |
|---|
| 2026.02.19 | ₩45,641 | ₩45,882 | ₩45,641 | ₩45,708 | +0.15% | 1.4만 |
|---|
| 2026.02.18 | ₩45,788 | ₩45,929 | ₩45,709 | ₩45,835 | +0.10% | 9.9천 |
|---|
| 2026.02.17 | ₩45,628 | ₩45,802 | ₩45,427 | ₩45,695 | +0.15% | 4.3만 |
|---|
| 2026.02.13 | ₩45,628 | ₩45,802 | ₩45,534 | ₩45,628 | 0.00% | 2.1만 |
|---|
| 2026.02.12 | ₩45,909 | ₩45,989 | ₩45,574 | ₩45,574 | -0.73% | 2.8만 |
|---|
| 2026.02.11 | ₩46,083 | ₩46,083 | ₩45,815 | ₩45,924 | -0.35% | 2.7만 |
|---|
| 2026.02.10 | ₩45,922 | ₩46,097 | ₩45,909 | ₩45,922 | 0.00% | 3.5만 |
|---|
| 2026.02.09 | ₩45,882 | ₩46,056 | ₩45,762 | ₩45,981 | +0.22% | 3만 |
|---|
| 2026.02.06 | ₩45,775 | ₩45,922 | ₩45,742 | ₩45,904 | +0.28% | 3.1만 |
|---|
| 2026.02.05 | ₩45,641 | ₩45,695 | ₩45,494 | ₩45,561 | -0.18% | 4.3만 |
|---|
| 2026.02.04 | ₩46,070 | ₩46,070 | ₩45,587 | ₩45,770 | -0.65% | 6.8만 |
|---|
| 2026.02.03 | ₩46,070 | ₩46,070 | ₩45,681 | ₩45,829 | -0.52% | 6.3만 |
|---|
| 2026.02.02 | ₩45,896 | ₩46,190 | ₩45,896 | ₩46,043 | +0.32% | 24.5만 |
|---|
| 2026.01.30 | ₩44,448 | ₩45,989 | ₩44,448 | ₩45,916 | +3.30% | 10.6만 |
|---|
| 2026.01.29 | ₩45,855 | ₩45,922 | ₩45,802 | ₩45,896 | +0.09% | 2.8만 |
|---|
| 2026.01.28 | ₩45,869 | ₩45,909 | ₩45,791 | ₩45,846 | -0.05% | 1.2만 |
|---|
| 2026.01.27 | ₩45,882 | ₩45,896 | ₩45,829 | ₩45,862 | -0.04% | 6.3만 |
|---|
| 2026.01.26 | ₩45,788 | ₩45,896 | ₩45,775 | ₩45,802 | +0.03% | 4.5만 |
|---|
| 2026.01.23 | ₩45,829 | ₩45,882 | ₩45,748 | ₩45,815 | -0.03% | 2.4만 |
|---|
| 2026.01.22 | ₩45,797 | ₩45,882 | ₩45,748 | ₩45,813 | +0.04% | 4.6만 |
|---|
| 2026.01.21 | ₩45,601 | ₩45,762 | ₩45,601 | ₩45,760 | +0.35% | 2.7천 |
|---|
| 2026.01.20 | ₩45,654 | ₩45,669 | ₩45,520 | ₩45,571 | -0.18% | 3.3천 |
|---|
| 2026.01.16 | ₩45,721 | ₩45,775 | ₩45,721 | ₩45,772 | +0.11% | 2.6천 |
|---|
| 2026.01.15 | ₩45,762 | ₩45,762 | ₩45,695 | ₩45,746 | -0.04% | 4.4천 |
|---|
| 2026.01.14 | ₩45,638 | ₩45,734 | ₩45,601 | ₩45,699 | +0.13% | 2.6천 |
|---|
| 2026.01.13 | ₩45,708 | ₩45,726 | ₩45,661 | ₩45,668 | -0.09% | 7.4천 |
|---|
| 2026.01.12 | ₩45,668 | ₩45,735 | ₩45,654 | ₩45,734 | +0.14% | 1.5천 |
|---|
| 2026.01.09 | ₩45,628 | ₩45,775 | ₩45,628 | ₩45,700 | +0.16% | 6.5천 |
|---|
| 2026.01.08 | ₩45,636 | ₩45,653 | ₩45,587 | ₩45,645 | +0.02% | 2.2천 |
|---|
| 2026.01.07 | ₩45,628 | ₩45,735 | ₩45,614 | ₩45,621 | -0.01% | 3천 |
|---|
| 2026.01.06 | ₩45,654 | ₩45,654 | ₩45,587 | ₩45,650 | -0.01% | 4.2천 |
|---|
| 2026.01.05 | ₩45,628 | ₩45,633 | ₩45,534 | ₩45,534 | -0.21% | 2.6천 |
|---|
| 2026.01.02 | ₩45,453 | ₩45,561 | ₩45,453 | ₩45,553 | +0.22% | 3.7천 |
|---|
| 2025.12.31 | ₩45,494 | ₩45,511 | ₩45,440 | ₩45,511 | +0.04% | 1.1천 |
|---|
| 2025.12.30 | ₩45,561 | ₩45,574 | ₩45,487 | ₩45,565 | +0.01% | 5.3천 |
|---|
| 2025.12.29 | ₩45,494 | ₩45,574 | ₩45,494 | ₩45,545 | +0.11% | 1.2천 |
|---|
| 2025.12.26 | ₩45,480 | ₩45,516 | ₩45,480 | ₩45,516 | +0.08% | 1.5천 |
|---|
| 2025.12.24 | ₩45,480 | ₩45,512 | ₩45,480 | ₩45,512 | +0.07% | 2.3천 |
|---|
| 2025.12.23 | ₩45,440 | ₩45,479 | ₩45,433 | ₩45,479 | +0.09% | 900 |
|---|
| 2025.12.22 | ₩45,360 | ₩45,431 | ₩45,360 | ₩45,431 | +0.16% | 300 |
|---|
| 2025.12.19 | ₩45,185 | ₩45,340 | ₩45,185 | ₩45,318 | +0.29% | 1.7천 |
|---|
| 2025.12.18 | ₩45,202 | ₩45,212 | ₩45,125 | ₩45,181 | -0.04% | 8.9천 |
|---|
| 2025.12.17 | ₩45,185 | ₩45,185 | ₩45,064 | ₩45,064 | -0.27% | 500 |
|---|
| 2025.12.16 | ₩45,159 | ₩45,196 | ₩45,145 | ₩45,196 | +0.08% | 1.3천 |
|---|
| 2025.12.15 | ₩45,239 | ₩45,299 | ₩45,185 | ₩45,211 | -0.06% | 3.9천 |
|---|
| 2025.12.12 | ₩45,252 | ₩45,252 | ₩45,172 | ₩45,216 | -0.08% | 4천 |
|---|
| 2025.12.11 | ₩45,199 | ₩45,286 | ₩45,199 | ₩45,285 | +0.19% | 3.3천 |
|---|
| 2025.12.10 | ₩45,122 | ₩45,226 | ₩45,093 | ₩45,218 | +0.21% | 2천 |
|---|
| 2025.12.09 | ₩45,118 | ₩45,139 | ₩45,118 | ₩45,139 | +0.04% | 4천 |
|---|
| 2025.12.08 | ₩45,132 | ₩45,132 | ₩45,105 | ₩45,118 | -0.03% | 1.8천 |
|---|
| 2025.12.05 | ₩45,159 | ₩45,185 | ₩45,132 | ₩45,185 | +0.06% | 1.9천 |
|---|
| 2025.12.04 | ₩45,092 | ₩45,129 | ₩45,065 | ₩45,129 | +0.08% | 1.2천 |
|---|
| 2025.12.03 | ₩45,025 | ₩45,097 | ₩45,025 | ₩45,097 | +0.16% | 1.6천 |
|---|
| 2025.12.02 | ₩45,025 | ₩45,060 | ₩44,998 | ₩45,029 | +0.01% | 5.3천 |
|---|
| 2025.12.01 | ₩44,958 | ₩45,043 | ₩44,958 | ₩44,997 | +0.09% | 8.5천 |
|---|
| 2025.11.28 | ₩44,984 | ₩45,018 | ₩44,984 | ₩45,018 | +0.07% | 800 |
|---|
| 2025.11.26 | ₩44,864 | ₩44,971 | ₩44,864 | ₩44,950 | +0.19% | 1.8천 |
|---|
| 2025.11.25 | ₩44,623 | ₩44,876 | ₩44,623 | ₩44,876 | +0.57% | 5.5천 |
|---|
| 2025.11.24 | ₩44,609 | ₩44,726 | ₩44,609 | ₩44,726 | +0.26% | 8.7천 |
|---|
| 2025.11.21 | ₩44,569 | ₩44,569 | ₩44,422 | ₩44,422 | -0.33% | 500 |
|---|
| 2025.11.20 | ₩44,730 | ₩44,745 | ₩44,233 | ₩44,233 | -1.11% | 1.7천 |
|---|
| 2025.11.19 | ₩44,515 | ₩44,515 | ₩44,395 | ₩44,485 | -0.07% | 4.8천 |
|---|
| 2025.11.18 | ₩44,422 | ₩44,451 | ₩44,416 | ₩44,416 | -0.01% | 500 |
|---|
| 2025.11.17 | ₩44,596 | ₩44,649 | ₩44,486 | ₩44,486 | -0.25% | 3.3천 |
|---|
| 2025.11.14 | ₩44,582 | ₩44,706 | ₩44,582 | ₩44,675 | +0.21% | 3.1천 |
|---|
| 2025.11.13 | ₩44,757 | ₩44,757 | ₩44,609 | ₩44,628 | -0.29% | 1.1만 |
|---|
| 2025.11.12 | ₩44,837 | ₩44,868 | ₩44,837 | ₩44,868 | +0.07% | 700 |
|---|
| 2025.11.11 | ₩44,822 | ₩44,833 | ₩44,822 | ₩44,833 | +0.02% | 500 |
|---|
| 2025.11.10 | ₩44,542 | ₩44,810 | ₩44,542 | ₩44,810 | +0.60% | 6.5천 |
|---|
| 2025.11.07 | ₩44,475 | ₩44,596 | ₩44,381 | ₩44,593 | +0.27% | 4.4천 |
|---|
| 2025.11.06 | ₩44,542 | ₩44,603 | ₩44,529 | ₩44,578 | +0.08% | 1천 |
|---|
| 2025.11.05 | ₩44,676 | ₩44,743 | ₩44,676 | ₩44,735 | +0.13% | 2.8천 |
|---|
| 2025.11.04 | ₩44,663 | ₩44,663 | ₩44,633 | ₩44,633 | -0.07% | 1.2천 |
|---|
| 2025.11.03 | ₩44,782 | ₩44,782 | ₩44,703 | ₩44,741 | -0.09% | 1.5만 |
|---|
| 2025.10.31 | ₩44,781 | ₩44,781 | ₩44,712 | ₩44,750 | -0.07% | 1.5천 |
|---|
| 2025.10.30 | ₩44,806 | ₩44,806 | ₩44,727 | ₩44,727 | -0.18% | 4.5천 |
|---|
| 2025.10.29 | ₩44,816 | ₩44,861 | ₩44,757 | ₩44,810 | -0.01% | 7.6천 |
|---|
| 2025.10.28 | ₩44,797 | ₩44,904 | ₩44,408 | ₩44,904 | +0.24% | 1.2만 |
|---|
| 2025.10.27 | ₩44,703 | ₩44,828 | ₩44,703 | ₩44,828 | +0.28% | 1.3천 |
|---|
| 2025.10.24 | ₩44,569 | ₩44,730 | ₩44,569 | ₩44,711 | +0.32% | 2천 |
|---|
| 2025.10.23 | ₩44,529 | ₩44,628 | ₩44,529 | ₩44,628 | +0.22% | 300 |
|---|
| 2025.10.22 | ₩44,676 | ₩44,676 | ₩44,502 | ₩44,582 | -0.21% | 1.4천 |
|---|
| 2025.10.21 | ₩44,556 | ₩44,607 | ₩44,556 | ₩44,597 | +0.09% | 1.2만 |
|---|
| 2025.10.20 | ₩44,542 | ₩44,604 | ₩44,529 | ₩44,595 | +0.12% | 3만 |
|---|
| 2025.10.17 | ₩44,288 | ₩44,415 | ₩44,234 | ₩44,399 | +0.25% | 3.4만 |
|---|
| 2025.10.16 | ₩44,301 | ₩44,416 | ₩44,207 | ₩44,247 | -0.12% | 3.1만 |
|---|
| 2025.10.15 | ₩44,368 | ₩44,368 | ₩44,274 | ₩44,365 | -0.01% | 6.4천 |
|---|
| 2025.10.14 | ₩44,215 | ₩44,407 | ₩44,194 | ₩44,347 | +0.30% | 8.7천 |
|---|
| 2025.10.13 | ₩44,368 | ₩44,368 | ₩44,277 | ₩44,277 | -0.21% | 2.4천 |
|---|
| 2025.10.10 | ₩44,368 | ₩44,368 | ₩44,127 | ₩44,127 | -0.54% | 1.3천 |
|---|