시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap Buffer10 Mar ETF 과거 주가
AllianzIM U.S. Large Cap Buffer10 Mar ETF · MART · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap Buffer10 Mar ETF · MART · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,064 | ₩58,184 | ₩58,064 | ₩58,184 | +0.21% | 500 |
| 2026.10.08 | ₩58,024 | ₩58,024 | ₩57,917 | ₩57,969 | -0.09% | 1.9천 |
| 2026.10.07 | ₩58,097 | ₩58,097 | ₩58,097 | ₩58,097 | 0.00% | 100 |
| 2026.10.06 | ₩58,064 | ₩58,138 | ₩58,051 | ₩58,138 | +0.13% | 1.4천 |
| 2026.10.05 | ₩57,964 | ₩57,964 | ₩57,957 | ₩57,964 | 0.00% | 800 |
| 2026.10.02 | ₩57,783 | ₩57,783 | ₩57,776 | ₩57,776 | -0.01% | 200 |
| 2026.10.01 | ₩57,408 | ₩57,590 | ₩57,408 | ₩57,584 | +0.31% | 1천 |
| 2026.09.30 | ₩57,676 | ₩57,689 | ₩57,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,475 |
| -0.35% |
| 1.9천 |
| 2026.09.29 | ₩57,529 | ₩57,609 | ₩57,529 | ₩57,565 | +0.06% | 1천 |
|---|
| 2026.09.28 | ₩57,576 | ₩57,576 | ₩57,556 | ₩57,556 | -0.03% | 900 |
|---|
| 2026.09.25 | ₩57,743 | ₩57,796 | ₩57,743 | ₩57,796 | +0.09% | 600 |
|---|
| 2026.09.24 | ₩57,627 | ₩57,627 | ₩57,627 | ₩57,627 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩57,596 | ₩57,596 | ₩57,596 | ₩57,596 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩57,730 | ₩57,829 | ₩57,730 | ₩57,829 | +0.17% | 1.1천 |
|---|
| 2026.09.21 | ₩57,787 | ₩57,787 | ₩57,787 | ₩57,787 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩57,248 | ₩57,355 | ₩57,248 | ₩57,342 | +0.16% | 3.4천 |
|---|
| 2026.09.17 | ₩57,221 | ₩57,374 | ₩57,221 | ₩57,374 | +0.27% | 1.3천 |
|---|
| 2026.09.16 | ₩57,015 | ₩57,015 | ₩57,015 | ₩57,015 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩57,235 | ₩57,235 | ₩57,141 | ₩57,141 | -0.16% | 1.2천 |
|---|
| 2026.09.14 | ₩57,284 | ₩57,284 | ₩57,284 | ₩57,284 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩57,402 | ₩57,402 | ₩57,355 | ₩57,382 | -0.03% | 800 |
|---|
| 2026.09.10 | ₩57,087 | ₩57,101 | ₩57,035 | ₩57,101 | +0.02% | 1천 |
|---|
| 2026.09.09 | ₩57,268 | ₩57,268 | ₩57,268 | ₩57,268 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩57,469 | ₩57,542 | ₩57,396 | ₩57,408 | -0.10% | 900 |
|---|
| 2026.09.04 | ₩57,622 | ₩57,622 | ₩57,489 | ₩57,549 | -0.13% | 2.5천 |
|---|
| 2026.09.03 | ₩57,617 | ₩57,617 | ₩57,617 | ₩57,617 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩57,368 | ₩57,368 | ₩57,368 | ₩57,368 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩56,566 | ₩57,248 | ₩56,566 | ₩57,208 | +1.14% | 2천 |
|---|
| 2026.08.31 | ₩57,390 | ₩57,390 | ₩57,390 | ₩57,390 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩57,428 | ₩57,428 | ₩57,428 | ₩57,428 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩57,313 | ₩57,462 | ₩57,301 | ₩57,462 | +0.26% | 6.3천 |
|---|
| 2026.08.26 | ₩57,275 | ₩57,328 | ₩57,221 | ₩57,292 | +0.03% | 1.2천 |
|---|
| 2026.08.25 | ₩57,221 | ₩57,248 | ₩57,170 | ₩57,248 | +0.05% | 600 |
|---|
| 2026.08.24 | ₩57,061 | ₩57,161 | ₩57,061 | ₩57,161 | +0.18% | 200 |
|---|
| 2026.08.21 | ₩57,228 | ₩57,228 | ₩57,228 | ₩57,228 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩57,198 | ₩57,198 | ₩57,137 | ₩57,137 | -0.11% | 200 |
|---|
| 2026.08.19 | ₩57,269 | ₩57,269 | ₩57,269 | ₩57,269 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩57,194 | ₩57,194 | ₩57,194 | ₩57,194 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩57,415 | ₩57,486 | ₩57,355 | ₩57,355 | -0.10% | 800 |
|---|
| 2026.08.14 | ₩57,422 | ₩57,422 | ₩57,422 | ₩57,422 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩57,407 | ₩57,449 | ₩57,355 | ₩57,410 | +0.00% | 3.8천 |
|---|
| 2026.08.12 | ₩57,295 | ₩57,295 | ₩57,283 | ₩57,283 | -0.02% | 300 |
|---|
| 2026.08.11 | ₩57,184 | ₩57,184 | ₩57,184 | ₩57,184 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩57,265 | ₩57,265 | ₩57,265 | ₩57,265 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩57,248 | ₩57,248 | ₩57,248 | ₩57,248 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩57,141 | ₩57,141 | ₩57,141 | ₩57,141 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩57,168 | ₩57,208 | ₩57,168 | ₩57,208 | +0.07% | 1.2천 |
|---|
| 2026.08.04 | ₩56,917 | ₩57,172 | ₩56,917 | ₩57,172 | +0.45% | 3.5천 |
|---|
| 2026.08.03 | ₩56,739 | ₩56,800 | ₩56,739 | ₩56,800 | +0.11% | 2천 |
|---|
| 2026.07.31 | ₩56,271 | ₩56,473 | ₩56,097 | ₩56,473 | +0.36% | 1.4만 |
|---|
| 2026.07.30 | ₩56,037 | ₩56,212 | ₩56,037 | ₩56,212 | +0.31% | 500 |
|---|
| 2026.07.29 | ₩56,004 | ₩56,191 | ₩55,711 | ₩55,711 | -0.52% | 2.1천 |
|---|
| 2026.07.28 | ₩56,056 | ₩56,191 | ₩56,056 | ₩56,136 | +0.14% | 300 |
|---|
| 2026.07.27 | ₩55,897 | ₩56,049 | ₩55,897 | ₩56,049 | +0.27% | 200 |
|---|
| 2026.07.24 | ₩55,937 | ₩55,937 | ₩55,937 | ₩55,937 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩55,990 | ₩55,990 | ₩55,950 | ₩55,950 | -0.07% | 1.8천 |
|---|
| 2026.07.22 | ₩56,338 | ₩56,392 | ₩56,311 | ₩56,321 | -0.03% | 700 |
|---|
| 2026.07.21 | ₩56,378 | ₩56,378 | ₩56,331 | ₩56,331 | -0.08% | 400 |
|---|
| 2026.07.20 | ₩56,231 | ₩56,231 | ₩56,057 | ₩56,072 | -0.28% | 500 |
|---|
| 2026.07.17 | ₩56,124 | ₩56,124 | ₩56,124 | ₩56,124 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩56,365 | ₩56,512 | ₩56,364 | ₩56,364 | -0.00% | 2.9천 |
|---|
| 2026.07.15 | ₩56,418 | ₩56,512 | ₩56,418 | ₩56,512 | +0.17% | 300 |
|---|
| 2026.07.14 | ₩56,392 | ₩56,413 | ₩56,392 | ₩56,413 | +0.04% | 100 |
|---|
| 2026.07.13 | ₩56,238 | ₩56,238 | ₩56,238 | ₩56,238 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩56,473 | ₩56,473 | ₩56,473 | ₩56,473 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩56,265 | ₩56,325 | ₩56,265 | ₩56,325 | +0.11% | 500 |
|---|
| 2026.07.08 | ₩56,091 | ₩56,091 | ₩56,091 | ₩56,091 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩56,099 | ₩56,151 | ₩56,099 | ₩56,151 | +0.09% | 1천 |
|---|
| 2026.07.06 | ₩56,111 | ₩56,291 | ₩56,111 | ₩56,291 | +0.32% | 200 |
|---|
| 2026.07.02 | ₩56,059 | ₩56,059 | ₩56,059 | ₩56,059 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩56,071 | ₩56,081 | ₩56,071 | ₩56,081 | +0.02% | 500 |
|---|
| 2026.06.30 | ₩56,004 | ₩56,124 | ₩56,004 | ₩56,096 | +0.16% | 700 |
|---|
| 2026.06.29 | ₩55,852 | ₩55,852 | ₩55,852 | ₩55,852 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩55,549 | ₩55,669 | ₩55,549 | ₩55,554 | +0.01% | 1천 |
|---|
| 2026.06.25 | ₩55,525 | ₩55,525 | ₩55,525 | ₩55,525 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩55,696 | ₩55,763 | ₩55,495 | ₩55,527 | -0.30% | 2.2천 |
|---|
| 2026.06.23 | ₩55,509 | ₩55,509 | ₩55,509 | ₩55,509 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩55,964 | ₩55,964 | ₩55,927 | ₩55,927 | -0.06% | 800 |
|---|
| 2026.06.18 | ₩55,883 | ₩56,038 | ₩55,883 | ₩56,038 | +0.28% | 700 |
|---|
| 2026.06.17 | ₩56,004 | ₩56,004 | ₩55,700 | ₩55,700 | -0.54% | 400 |
|---|
| 2026.06.16 | ₩56,144 | ₩56,144 | ₩56,091 | ₩56,091 | -0.10% | 1천 |
|---|
| 2026.06.15 | ₩56,125 | ₩56,184 | ₩56,124 | ₩56,153 | +0.05% | 4.2천 |
|---|
| 2026.06.12 | ₩55,589 | ₩55,681 | ₩55,589 | ₩55,681 | +0.17% | 500 |
|---|
| 2026.06.11 | ₩55,201 | ₩55,537 | ₩55,107 | ₩55,537 | +0.61% | 2.3천 |
|---|
| 2026.06.10 | ₩55,321 | ₩55,361 | ₩55,072 | ₩55,072 | -0.45% | 1.4천 |
|---|
| 2026.06.09 | ₩55,295 | ₩55,458 | ₩55,295 | ₩55,458 | +0.30% | 1.5천 |
|---|
| 2026.06.08 | ₩55,629 | ₩55,629 | ₩55,590 | ₩55,590 | -0.07% | 500 |
|---|
| 2026.06.05 | ₩55,696 | ₩55,696 | ₩55,527 | ₩55,527 | -0.30% | 100 |
|---|
| 2026.06.04 | ₩56,044 | ₩56,174 | ₩56,044 | ₩56,174 | +0.23% | 200 |
|---|
| 2026.06.03 | ₩56,084 | ₩56,084 | ₩56,059 | ₩56,059 | -0.05% | 100 |
|---|
| 2026.06.02 | ₩56,194 | ₩56,194 | ₩56,194 | ₩56,194 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩56,116 | ₩56,258 | ₩56,097 | ₩56,244 | +0.23% | 1.9천 |
|---|
| 2026.05.29 | ₩56,071 | ₩56,111 | ₩56,071 | ₩56,105 | +0.06% | 800 |
|---|
| 2026.05.28 | ₩56,022 | ₩56,022 | ₩55,990 | ₩56,017 | -0.01% | 600 |
|---|
| 2026.05.27 | ₩55,816 | ₩55,891 | ₩55,816 | ₩55,891 | +0.13% | 700 |
|---|
| 2026.05.26 | ₩55,856 | ₩55,861 | ₩55,803 | ₩55,861 | +0.01% | 1.1천 |
|---|
| 2026.05.22 | ₩55,736 | ₩55,736 | ₩55,656 | ₩55,656 | -0.14% | 700 |
|---|
| 2026.05.21 | ₩55,616 | ₩55,616 | ₩55,604 | ₩55,604 | -0.02% | 100 |
|---|
| 2026.05.20 | ₩55,495 | ₩55,529 | ₩55,495 | ₩55,529 | +0.06% | 100 |
|---|
| 2026.05.19 | ₩55,188 | ₩55,232 | ₩55,188 | ₩55,232 | +0.08% | 100 |
|---|
| 2026.05.18 | ₩55,268 | ₩55,416 | ₩55,268 | ₩55,416 | +0.27% | 100 |
|---|
| 2026.05.15 | ₩55,388 | ₩55,482 | ₩55,368 | ₩55,368 | -0.04% | 1.5천 |
|---|
| 2026.05.14 | ₩55,632 | ₩55,632 | ₩55,632 | ₩55,632 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩55,455 | ₩55,495 | ₩55,455 | ₩55,462 | +0.01% | 1천 |
|---|
| 2026.05.12 | ₩55,428 | ₩55,428 | ₩55,345 | ₩55,345 | -0.15% | 200 |
|---|
| 2026.05.11 | ₩55,442 | ₩55,442 | ₩55,321 | ₩55,364 | -0.14% | 600 |
|---|
| 2026.05.08 | ₩55,308 | ₩55,349 | ₩55,308 | ₩55,321 | +0.02% | 3.6천 |
|---|
| 2026.05.07 | ₩55,275 | ₩55,442 | ₩55,082 | ₩55,165 | -0.20% | 3.4천 |
|---|
| 2026.05.06 | ₩55,256 | ₩55,256 | ₩55,256 | ₩55,256 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩54,866 | ₩54,880 | ₩54,753 | ₩54,853 | -0.02% | 1.4천 |
|---|
| 2026.05.04 | ₩54,639 | ₩54,639 | ₩54,639 | ₩54,639 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩54,960 | ₩54,960 | ₩54,796 | ₩54,796 | -0.30% | 7.7천 |
|---|
| 2026.04.30 | ₩54,371 | ₩54,726 | ₩54,371 | ₩54,726 | +0.65% | 500 |
|---|
| 2026.04.29 | ₩54,371 | ₩54,371 | ₩54,357 | ₩54,357 | -0.03% | 1.2천 |
|---|
| 2026.04.28 | ₩54,331 | ₩54,358 | ₩54,331 | ₩54,358 | +0.05% | 1.3천 |
|---|
| 2026.04.27 | ₩54,531 | ₩54,531 | ₩54,531 | ₩54,531 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩54,345 | ₩54,499 | ₩54,345 | ₩54,484 | +0.26% | 3.1천 |
|---|
| 2026.04.23 | ₩54,338 | ₩54,338 | ₩54,198 | ₩54,232 | -0.19% | 3.1천 |
|---|
| 2026.04.22 | ₩54,345 | ₩54,371 | ₩54,278 | ₩54,371 | +0.05% | 5.5천 |
|---|
| 2026.04.21 | ₩54,104 | ₩54,238 | ₩53,997 | ₩53,997 | -0.20% | 4.1천 |
|---|
| 2026.04.20 | ₩54,224 | ₩54,291 | ₩54,211 | ₩54,211 | -0.02% | 4.3천 |
|---|
| 2026.04.17 | ₩54,159 | ₩54,334 | ₩54,159 | ₩54,334 | +0.32% | 1.1천 |
|---|
| 2026.04.16 | ₩53,851 | ₩53,977 | ₩53,850 | ₩53,977 | +0.23% | 8.6천 |
|---|
| 2026.04.15 | ₩53,696 | ₩53,896 | ₩53,696 | ₩53,896 | +0.37% | 700 |
|---|
| 2026.04.14 | ₩53,569 | ₩53,618 | ₩53,529 | ₩53,618 | +0.09% | 3.6천 |
|---|
| 2026.04.13 | ₩52,913 | ₩53,252 | ₩52,913 | ₩53,252 | +0.64% | 300 |
|---|
| 2026.04.10 | ₩53,000 | ₩53,000 | ₩52,900 | ₩52,900 | -0.19% | 600 |
|---|
| 2026.04.09 | ₩52,580 | ₩52,967 | ₩52,579 | ₩52,967 | +0.74% | 2.1천 |
|---|
| 2026.04.08 | ₩52,712 | ₩52,779 | ₩52,605 | ₩52,779 | +0.13% | 3.1천 |
|---|
| 2026.04.07 | ₩51,771 | ₩51,771 | ₩51,771 | ₩51,771 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩51,709 | ₩51,793 | ₩51,709 | ₩51,793 | +0.16% | 700 |
|---|
| 2026.04.02 | ₩51,656 | ₩51,656 | ₩51,549 | ₩51,638 | -0.03% | 700 |
|---|
| 2026.04.01 | ₩51,555 | ₩51,803 | ₩51,549 | ₩51,591 | +0.07% | 1.7천 |
|---|
| 2026.03.31 | ₩50,793 | ₩51,321 | ₩50,793 | ₩51,321 | +1.04% | 1천 |
|---|
| 2026.03.30 | ₩50,438 | ₩50,558 | ₩50,271 | ₩50,271 | -0.33% | 2.2천 |
|---|
| 2026.03.27 | ₩50,478 | ₩50,478 | ₩50,377 | ₩50,377 | -0.20% | 700 |
|---|
| 2026.03.26 | ₩51,294 | ₩51,294 | ₩50,987 | ₩50,987 | -0.60% | 1.1천 |
|---|
| 2026.03.25 | ₩51,763 | ₩51,763 | ₩51,502 | ₩51,650 | -0.22% | 1.1천 |
|---|
| 2026.03.24 | ₩51,388 | ₩51,615 | ₩51,388 | ₩51,428 | +0.08% | 3.7천 |
|---|
| 2026.03.23 | ₩51,722 | ₩51,763 | ₩51,508 | ₩51,551 | -0.33% | 6.8천 |
|---|
| 2026.03.20 | ₩51,314 | ₩51,428 | ₩50,973 | ₩51,083 | -0.45% | 1.8천 |
|---|
| 2026.03.19 | ₩51,615 | ₩51,682 | ₩51,428 | ₩51,654 | +0.08% | 2.5만 |
|---|
| 2026.03.18 | ₩52,003 | ₩52,191 | ₩51,736 | ₩51,736 | -0.51% | 3.6천 |
|---|
| 2026.03.17 | ₩52,385 | ₩52,472 | ₩52,246 | ₩52,246 | -0.27% | 2.1천 |
|---|
| 2026.03.16 | ₩52,110 | ₩52,191 | ₩52,044 | ₩52,128 | +0.03% | 2.2천 |
|---|
| 2026.03.13 | ₩51,856 | ₩51,923 | ₩51,729 | ₩51,729 | -0.25% | 2.1천 |
|---|
| 2026.03.12 | ₩52,324 | ₩52,324 | ₩51,987 | ₩51,987 | -0.64% | 3.7천 |
|---|
| 2026.03.11 | ₩52,579 | ₩52,579 | ₩52,398 | ₩52,492 | -0.17% | 1천 |
|---|
| 2026.03.10 | ₩52,672 | ₩52,860 | ₩52,565 | ₩52,565 | -0.20% | 4.3천 |
|---|
| 2026.03.09 | ₩52,003 | ₩52,626 | ₩51,896 | ₩52,573 | +1.10% | 900 |
|---|
| 2026.03.06 | ₩52,271 | ₩52,472 | ₩52,258 | ₩52,258 | -0.03% | 1만 |
|---|
| 2026.03.05 | ₩52,873 | ₩52,900 | ₩52,462 | ₩52,746 | -0.24% | 1.1만 |
|---|
| 2026.03.04 | ₩52,833 | ₩53,060 | ₩52,833 | ₩53,020 | +0.35% | 6.2천 |
|---|
| 2026.03.03 | ₩52,525 | ₩52,820 | ₩52,271 | ₩52,690 | +0.31% | 1.7만 |
|---|
| 2026.03.02 | ₩53,315 | ₩53,315 | ₩52,672 | ₩53,087 | -0.43% | 3.2만 |
|---|
| 2026.02.27 | ₩52,873 | ₩53,074 | ₩52,820 | ₩52,992 | +0.23% | 1.3만 |
|---|
| 2026.02.26 | ₩52,900 | ₩52,993 | ₩52,865 | ₩52,993 | +0.18% | 1.3만 |
|---|
| 2026.02.25 | ₩52,898 | ₩52,898 | ₩52,898 | ₩52,898 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩52,432 | ₩52,737 | ₩52,432 | ₩52,737 | +0.58% | 400 |
|---|
| 2026.02.23 | ₩52,686 | ₩52,686 | ₩52,453 | ₩52,453 | -0.44% | 1.7천 |
|---|
| 2026.02.20 | ₩52,458 | ₩52,679 | ₩52,458 | ₩52,667 | +0.40% | 6.2천 |
|---|
| 2026.02.19 | ₩52,441 | ₩52,441 | ₩52,441 | ₩52,441 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩52,525 | ₩52,579 | ₩52,512 | ₩52,543 | +0.03% | 1.3천 |
|---|
| 2026.02.17 | ₩52,104 | ₩52,389 | ₩52,104 | ₩52,349 | +0.47% | 3.4천 |
|---|
| 2026.02.13 | ₩52,385 | ₩52,385 | ₩52,231 | ₩52,231 | -0.29% | 500 |
|---|
| 2026.02.12 | ₩52,183 | ₩52,183 | ₩52,183 | ₩52,183 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩52,552 | ₩52,552 | ₩52,498 | ₩52,541 | -0.02% | 400 |
|---|
| 2026.02.10 | ₩52,525 | ₩52,626 | ₩52,516 | ₩52,516 | -0.02% | 3.5천 |
|---|
| 2026.02.09 | ₩52,576 | ₩52,576 | ₩52,576 | ₩52,576 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩52,258 | ₩52,468 | ₩52,231 | ₩52,468 | +0.40% | 3.2천 |
|---|
| 2026.02.05 | ₩51,963 | ₩52,023 | ₩51,789 | ₩51,789 | -0.33% | 3.9천 |
|---|
| 2026.02.04 | ₩52,110 | ₩52,205 | ₩52,110 | ₩52,205 | +0.18% | 100 |
|---|
| 2026.02.03 | ₩52,659 | ₩52,659 | ₩52,144 | ₩52,308 | -0.67% | 1.2천 |
|---|
| 2026.02.02 | ₩52,446 | ₩52,469 | ₩52,446 | ₩52,469 | +0.04% | 1.2천 |
|---|
| 2026.01.30 | ₩52,331 | ₩52,331 | ₩52,191 | ₩52,288 | -0.08% | 2.7천 |
|---|
| 2026.01.29 | ₩52,271 | ₩52,383 | ₩52,271 | ₩52,383 | +0.21% | 200 |
|---|
| 2026.01.28 | ₩52,378 | ₩52,414 | ₩52,164 | ₩52,414 | +0.07% | 2.9천 |
|---|
| 2026.01.27 | ₩52,331 | ₩52,409 | ₩52,324 | ₩52,409 | +0.15% | 2천 |
|---|
| 2026.01.26 | ₩52,345 | ₩52,366 | ₩52,258 | ₩52,366 | +0.04% | 1.3천 |
|---|
| 2026.01.23 | ₩52,276 | ₩52,276 | ₩52,243 | ₩52,243 | -0.06% | 300 |
|---|
| 2026.01.22 | ₩52,164 | ₩52,242 | ₩52,164 | ₩52,242 | +0.15% | 400 |
|---|
| 2026.01.21 | ₩51,977 | ₩52,104 | ₩50,411 | ₩52,017 | +0.08% | 4.5만 |
|---|
| 2026.01.20 | ₩51,850 | ₩51,856 | ₩51,717 | ₩51,717 | -0.26% | 2.6천 |
|---|
| 2026.01.16 | ₩52,204 | ₩52,240 | ₩52,130 | ₩52,240 | +0.07% | 1.1천 |
|---|
| 2026.01.15 | ₩52,195 | ₩52,195 | ₩52,195 | ₩52,195 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩52,044 | ₩52,073 | ₩52,044 | ₩52,073 | +0.06% | 1.8천 |
|---|
| 2026.01.13 | ₩52,164 | ₩52,251 | ₩52,164 | ₩52,195 | +0.06% | 1.6천 |
|---|
| 2026.01.12 | ₩52,244 | ₩52,304 | ₩52,177 | ₩52,250 | +0.01% | 4.3천 |
|---|
| 2026.01.09 | ₩52,191 | ₩52,195 | ₩52,177 | ₩52,195 | +0.01% | 500 |
|---|
| 2026.01.08 | ₩52,074 | ₩52,074 | ₩52,074 | ₩52,074 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩52,070 | ₩52,159 | ₩52,048 | ₩52,048 | -0.04% | 3.6천 |
|---|
| 2026.01.06 | ₩52,110 | ₩52,110 | ₩52,072 | ₩52,072 | -0.07% | 1.2천 |
|---|
| 2026.01.05 | ₩51,910 | ₩51,971 | ₩51,910 | ₩51,971 | +0.12% | 200 |
|---|
| 2026.01.02 | ₩51,722 | ₩51,855 | ₩51,709 | ₩51,855 | +0.26% | 700 |
|---|
| 2025.12.31 | ₩51,803 | ₩51,817 | ₩51,803 | ₩51,817 | +0.03% | 1천 |
|---|
| 2025.12.30 | ₩51,910 | ₩51,977 | ₩51,896 | ₩51,920 | +0.02% | 2.3천 |
|---|
| 2025.12.29 | ₩51,927 | ₩51,927 | ₩51,927 | ₩51,927 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩51,930 | ₩51,930 | ₩51,930 | ₩51,930 | 0.00% | 1천 |
|---|
| 2025.12.24 | ₩51,876 | ₩51,922 | ₩51,876 | ₩51,922 | +0.09% | 300 |
|---|
| 2025.12.23 | ₩51,875 | ₩51,875 | ₩51,875 | ₩51,875 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩51,716 | ₩51,767 | ₩51,716 | ₩51,767 | +0.10% | 200 |
|---|
| 2025.12.19 | ₩51,535 | ₩51,562 | ₩51,535 | ₩51,562 | +0.05% | 3.1천 |
|---|
| 2025.12.18 | ₩51,388 | ₩51,428 | ₩51,348 | ₩51,356 | -0.06% | 1.1천 |
|---|
| 2025.12.17 | ₩51,401 | ₩51,401 | ₩51,173 | ₩51,173 | -0.45% | 900 |
|---|
| 2025.12.16 | ₩51,401 | ₩51,459 | ₩51,401 | ₩51,459 | +0.11% | 300 |
|---|
| 2025.12.15 | ₩51,571 | ₩51,571 | ₩51,401 | ₩51,445 | -0.24% | 1.2천 |
|---|
| 2025.12.12 | ₩51,468 | ₩51,468 | ₩51,375 | ₩51,459 | -0.02% | 1.3천 |
|---|
| 2025.12.11 | ₩51,522 | ₩51,607 | ₩51,522 | ₩51,607 | +0.17% | 500 |
|---|
| 2025.12.10 | ₩51,376 | ₩51,569 | ₩51,334 | ₩51,569 | +0.37% | 700 |
|---|
| 2025.12.09 | ₩51,361 | ₩51,373 | ₩51,361 | ₩51,373 | +0.02% | 300 |
|---|
| 2025.12.08 | ₩51,375 | ₩51,375 | ₩51,321 | ₩51,360 | -0.03% | 600 |
|---|
| 2025.12.05 | ₩51,441 | ₩51,441 | ₩51,424 | ₩51,424 | -0.03% | 100 |
|---|
| 2025.12.04 | ₩51,268 | ₩51,365 | ₩51,268 | ₩51,365 | +0.19% | 300 |
|---|
| 2025.12.03 | ₩51,214 | ₩51,293 | ₩51,214 | ₩51,293 | +0.15% | 400 |
|---|
| 2025.12.02 | ₩51,241 | ₩51,258 | ₩51,147 | ₩51,258 | +0.03% | 2.2천 |
|---|
| 2025.12.01 | ₩51,226 | ₩51,227 | ₩51,167 | ₩51,179 | -0.09% | 2.4천 |
|---|
| 2025.11.28 | ₩51,080 | ₩51,237 | ₩51,080 | ₩51,237 | +0.31% | 700 |
|---|
| 2025.11.26 | ₩51,040 | ₩51,120 | ₩51,020 | ₩51,098 | +0.11% | 1.1천 |
|---|
| 2025.11.25 | ₩50,773 | ₩50,976 | ₩50,773 | ₩50,976 | +0.40% | 1.6천 |
|---|
| 2025.11.24 | ₩50,358 | ₩50,779 | ₩50,358 | ₩50,736 | +0.75% | 4.4천 |
|---|
| 2025.11.21 | ₩49,989 | ₩50,411 | ₩49,989 | ₩50,260 | +0.54% | 2천 |
|---|
| 2025.11.20 | ₩50,786 | ₩50,786 | ₩49,948 | ₩49,982 | -1.58% | 1.7천 |
|---|
| 2025.11.19 | ₩50,411 | ₩50,411 | ₩50,358 | ₩50,394 | -0.03% | 1.2천 |
|---|
| 2025.11.18 | ₩50,211 | ₩50,445 | ₩50,211 | ₩50,318 | +0.21% | 1천 |
|---|
| 2025.11.17 | ₩50,344 | ₩50,477 | ₩50,344 | ₩50,477 | +0.26% | 800 |
|---|
| 2025.11.14 | ₩50,545 | ₩50,712 | ₩50,545 | ₩50,712 | +0.33% | 200 |
|---|
| 2025.11.13 | ₩50,826 | ₩50,826 | ₩50,649 | ₩50,649 | -0.35% | 400 |
|---|
| 2025.11.12 | ₩51,039 | ₩51,075 | ₩50,960 | ₩51,075 | +0.07% | 7천 |
|---|
| 2025.11.11 | ₩50,967 | ₩51,041 | ₩50,967 | ₩51,041 | +0.15% | 400 |
|---|
| 2025.11.10 | ₩50,920 | ₩50,959 | ₩50,906 | ₩50,959 | +0.08% | 2.1천 |
|---|
| 2025.11.07 | ₩50,398 | ₩50,628 | ₩50,318 | ₩50,628 | +0.46% | 2.1천 |
|---|
| 2025.11.06 | ₩50,666 | ₩50,686 | ₩50,545 | ₩50,597 | -0.13% | 2.2천 |
|---|
| 2025.11.05 | ₩50,893 | ₩50,906 | ₩50,806 | ₩50,864 | -0.06% | 6.9천 |
|---|
| 2025.11.04 | ₩50,786 | ₩50,873 | ₩50,679 | ₩50,720 | -0.13% | 1.5천 |
|---|
| 2025.11.03 | ₩50,973 | ₩50,973 | ₩50,880 | ₩50,906 | -0.13% | 500 |
|---|
| 2025.10.31 | ₩50,980 | ₩50,993 | ₩50,906 | ₩50,922 | -0.11% | 1.8천 |
|---|
| 2025.10.30 | ₩50,872 | ₩50,872 | ₩50,872 | ₩50,872 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩51,040 | ₩51,040 | ₩50,991 | ₩50,991 | -0.10% | 300 |
|---|
| 2025.10.28 | ₩51,013 | ₩51,067 | ₩51,000 | ₩51,067 | +0.10% | 4.3천 |
|---|
| 2025.10.27 | ₩50,987 | ₩51,074 | ₩50,987 | ₩51,074 | +0.17% | 900 |
|---|
| 2025.10.24 | ₩50,866 | ₩50,866 | ₩50,825 | ₩50,825 | -0.08% | 300 |
|---|
| 2025.10.23 | ₩50,666 | ₩50,704 | ₩50,666 | ₩50,704 | +0.08% | 1천 |
|---|
| 2025.10.22 | ₩50,425 | ₩50,536 | ₩50,425 | ₩50,536 | +0.22% | 900 |
|---|
| 2025.10.21 | ₩50,585 | ₩50,671 | ₩50,585 | ₩50,671 | +0.17% | 1.5천 |
|---|
| 2025.10.20 | ₩50,548 | ₩50,657 | ₩50,548 | ₩50,657 | +0.22% | 200 |
|---|
| 2025.10.17 | ₩50,117 | ₩50,358 | ₩50,117 | ₩50,358 | +0.48% | 1천 |
|---|
| 2025.10.16 | ₩50,117 | ₩50,211 | ₩50,050 | ₩50,092 | -0.05% | 1천 |
|---|
| 2025.10.15 | ₩50,211 | ₩50,303 | ₩50,211 | ₩50,303 | +0.18% | 200 |
|---|
| 2025.10.14 | ₩50,023 | ₩50,235 | ₩50,023 | ₩50,235 | +0.42% | 1.2천 |
|---|
| 2025.10.13 | ₩50,212 | ₩50,324 | ₩50,157 | ₩50,324 | +0.22% | 8.2천 |
|---|
| 2025.10.10 | ₩50,587 | ₩50,587 | ₩49,883 | ₩49,883 | -1.39% | 2.9천 |
|---|