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 | ₩58,202 | ₩58,323 | ₩58,202 | ₩58,323 | +0.21% | 500 |
| 2026.10.08 | ₩58,162 | ₩58,162 | ₩58,055 | ₩58,107 | -0.09% | 1.9천 |
| 2026.10.07 | ₩58,236 | ₩58,236 | ₩58,236 | ₩58,236 | 0.00% | 100 |
| 2026.10.06 | ₩58,202 | ₩58,276 | ₩58,189 | ₩58,276 | +0.13% | 1.4천 |
| 2026.10.05 | ₩58,102 | ₩58,102 | ₩58,095 | ₩58,102 | 0.00% | 800 |
| 2026.10.02 | ₩57,921 | ₩57,921 | ₩57,914 | ₩57,914 | -0.01% | 200 |
| 2026.10.01 | ₩57,545 | ₩57,728 | ₩57,545 | ₩57,721 | +0.31% | 1천 |
| 2026.09.30 | ₩57,814 | ₩57,827 | ₩57,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,612 |
| -0.35% |
| 1.9천 |
| 2026.09.29 | ₩57,666 | ₩57,746 | ₩57,666 | ₩57,702 | +0.06% | 1천 |
|---|
| 2026.09.28 | ₩57,713 | ₩57,713 | ₩57,693 | ₩57,693 | -0.03% | 900 |
|---|
| 2026.09.25 | ₩57,881 | ₩57,934 | ₩57,881 | ₩57,934 | +0.09% | 600 |
|---|
| 2026.09.24 | ₩57,764 | ₩57,764 | ₩57,764 | ₩57,764 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩57,733 | ₩57,733 | ₩57,733 | ₩57,733 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩57,867 | ₩57,966 | ₩57,867 | ₩57,966 | +0.17% | 1.1천 |
|---|
| 2026.09.21 | ₩57,925 | ₩57,925 | ₩57,925 | ₩57,925 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩57,384 | ₩57,492 | ₩57,384 | ₩57,478 | +0.16% | 3.4천 |
|---|
| 2026.09.17 | ₩57,358 | ₩57,510 | ₩57,358 | ₩57,510 | +0.27% | 1.3천 |
|---|
| 2026.09.16 | ₩57,151 | ₩57,151 | ₩57,151 | ₩57,151 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩57,371 | ₩57,371 | ₩57,277 | ₩57,277 | -0.16% | 1.2천 |
|---|
| 2026.09.14 | ₩57,421 | ₩57,421 | ₩57,421 | ₩57,421 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩57,539 | ₩57,539 | ₩57,492 | ₩57,518 | -0.03% | 800 |
|---|
| 2026.09.10 | ₩57,223 | ₩57,237 | ₩57,171 | ₩57,237 | +0.02% | 1천 |
|---|
| 2026.09.09 | ₩57,405 | ₩57,405 | ₩57,405 | ₩57,405 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩57,606 | ₩57,679 | ₩57,533 | ₩57,545 | -0.10% | 900 |
|---|
| 2026.09.04 | ₩57,760 | ₩57,760 | ₩57,626 | ₩57,686 | -0.13% | 2.5천 |
|---|
| 2026.09.03 | ₩57,755 | ₩57,755 | ₩57,755 | ₩57,755 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩57,505 | ₩57,505 | ₩57,505 | ₩57,505 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩56,700 | ₩57,384 | ₩56,700 | ₩57,344 | +1.14% | 2천 |
|---|
| 2026.08.31 | ₩57,527 | ₩57,527 | ₩57,527 | ₩57,527 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩57,565 | ₩57,565 | ₩57,565 | ₩57,565 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩57,450 | ₩57,599 | ₩57,438 | ₩57,599 | +0.26% | 6.3천 |
|---|
| 2026.08.26 | ₩57,411 | ₩57,465 | ₩57,358 | ₩57,429 | +0.03% | 1.2천 |
|---|
| 2026.08.25 | ₩57,358 | ₩57,384 | ₩57,307 | ₩57,384 | +0.05% | 600 |
|---|
| 2026.08.24 | ₩57,197 | ₩57,297 | ₩57,197 | ₩57,297 | +0.18% | 200 |
|---|
| 2026.08.21 | ₩57,364 | ₩57,364 | ₩57,364 | ₩57,364 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩57,335 | ₩57,335 | ₩57,273 | ₩57,273 | -0.11% | 200 |
|---|
| 2026.08.19 | ₩57,406 | ₩57,406 | ₩57,406 | ₩57,406 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩57,331 | ₩57,331 | ₩57,331 | ₩57,331 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩57,552 | ₩57,623 | ₩57,492 | ₩57,492 | -0.10% | 800 |
|---|
| 2026.08.14 | ₩57,559 | ₩57,559 | ₩57,559 | ₩57,559 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩57,544 | ₩57,586 | ₩57,492 | ₩57,547 | +0.00% | 3.8천 |
|---|
| 2026.08.12 | ₩57,431 | ₩57,431 | ₩57,419 | ₩57,419 | -0.02% | 300 |
|---|
| 2026.08.11 | ₩57,320 | ₩57,320 | ₩57,320 | ₩57,320 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩57,402 | ₩57,402 | ₩57,402 | ₩57,402 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩57,384 | ₩57,384 | ₩57,384 | ₩57,384 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩57,277 | ₩57,277 | ₩57,277 | ₩57,277 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩57,304 | ₩57,344 | ₩57,304 | ₩57,344 | +0.07% | 1.2천 |
|---|
| 2026.08.04 | ₩57,053 | ₩57,308 | ₩57,053 | ₩57,308 | +0.45% | 3.5천 |
|---|
| 2026.08.03 | ₩56,875 | ₩56,935 | ₩56,875 | ₩56,935 | +0.11% | 2천 |
|---|
| 2026.07.31 | ₩56,405 | ₩56,608 | ₩56,231 | ₩56,608 | +0.36% | 1.4만 |
|---|
| 2026.07.30 | ₩56,171 | ₩56,346 | ₩56,171 | ₩56,346 | +0.31% | 500 |
|---|
| 2026.07.29 | ₩56,137 | ₩56,325 | ₩55,843 | ₩55,843 | -0.52% | 2.1천 |
|---|
| 2026.07.28 | ₩56,189 | ₩56,325 | ₩56,189 | ₩56,270 | +0.14% | 300 |
|---|
| 2026.07.27 | ₩56,030 | ₩56,183 | ₩56,030 | ₩56,183 | +0.27% | 200 |
|---|
| 2026.07.24 | ₩56,070 | ₩56,070 | ₩56,070 | ₩56,070 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩56,124 | ₩56,124 | ₩56,084 | ₩56,084 | -0.07% | 1.8천 |
|---|
| 2026.07.22 | ₩56,472 | ₩56,526 | ₩56,446 | ₩56,455 | -0.03% | 700 |
|---|
| 2026.07.21 | ₩56,513 | ₩56,513 | ₩56,466 | ₩56,466 | -0.08% | 400 |
|---|
| 2026.07.20 | ₩56,365 | ₩56,365 | ₩56,191 | ₩56,206 | -0.28% | 500 |
|---|
| 2026.07.17 | ₩56,258 | ₩56,258 | ₩56,258 | ₩56,258 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩56,499 | ₩56,647 | ₩56,498 | ₩56,498 | -0.00% | 2.9천 |
|---|
| 2026.07.15 | ₩56,553 | ₩56,647 | ₩56,553 | ₩56,647 | +0.17% | 300 |
|---|
| 2026.07.14 | ₩56,526 | ₩56,548 | ₩56,526 | ₩56,548 | +0.04% | 100 |
|---|
| 2026.07.13 | ₩56,372 | ₩56,372 | ₩56,372 | ₩56,372 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩56,608 | ₩56,608 | ₩56,608 | ₩56,608 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩56,399 | ₩56,459 | ₩56,399 | ₩56,459 | +0.11% | 500 |
|---|
| 2026.07.08 | ₩56,224 | ₩56,224 | ₩56,224 | ₩56,224 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩56,232 | ₩56,285 | ₩56,232 | ₩56,285 | +0.09% | 1천 |
|---|
| 2026.07.06 | ₩56,244 | ₩56,426 | ₩56,244 | ₩56,426 | +0.32% | 200 |
|---|
| 2026.07.02 | ₩56,192 | ₩56,192 | ₩56,192 | ₩56,192 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩56,204 | ₩56,215 | ₩56,204 | ₩56,215 | +0.02% | 500 |
|---|
| 2026.06.30 | ₩56,137 | ₩56,258 | ₩56,137 | ₩56,230 | +0.16% | 700 |
|---|
| 2026.06.29 | ₩55,986 | ₩55,986 | ₩55,986 | ₩55,986 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩55,681 | ₩55,802 | ₩55,681 | ₩55,687 | +0.01% | 1천 |
|---|
| 2026.06.25 | ₩55,657 | ₩55,657 | ₩55,657 | ₩55,657 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩55,829 | ₩55,896 | ₩55,628 | ₩55,660 | -0.30% | 2.2천 |
|---|
| 2026.06.23 | ₩55,641 | ₩55,641 | ₩55,641 | ₩55,641 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩56,097 | ₩56,097 | ₩56,061 | ₩56,061 | -0.06% | 800 |
|---|
| 2026.06.18 | ₩56,016 | ₩56,172 | ₩56,016 | ₩56,172 | +0.28% | 700 |
|---|
| 2026.06.17 | ₩56,137 | ₩56,137 | ₩55,833 | ₩55,833 | -0.54% | 400 |
|---|
| 2026.06.16 | ₩56,278 | ₩56,278 | ₩56,224 | ₩56,224 | -0.10% | 1천 |
|---|
| 2026.06.15 | ₩56,259 | ₩56,318 | ₩56,258 | ₩56,287 | +0.05% | 4.2천 |
|---|
| 2026.06.12 | ₩55,721 | ₩55,814 | ₩55,721 | ₩55,814 | +0.17% | 500 |
|---|
| 2026.06.11 | ₩55,333 | ₩55,669 | ₩55,239 | ₩55,669 | +0.61% | 2.3천 |
|---|
| 2026.06.10 | ₩55,453 | ₩55,493 | ₩55,204 | ₩55,204 | -0.45% | 1.4천 |
|---|
| 2026.06.09 | ₩55,426 | ₩55,590 | ₩55,426 | ₩55,590 | +0.30% | 1.5천 |
|---|
| 2026.06.08 | ₩55,762 | ₩55,762 | ₩55,723 | ₩55,723 | -0.07% | 500 |
|---|
| 2026.06.05 | ₩55,829 | ₩55,829 | ₩55,660 | ₩55,660 | -0.30% | 100 |
|---|
| 2026.06.04 | ₩56,177 | ₩56,308 | ₩56,177 | ₩56,308 | +0.23% | 200 |
|---|
| 2026.06.03 | ₩56,218 | ₩56,218 | ₩56,192 | ₩56,192 | -0.05% | 100 |
|---|
| 2026.06.02 | ₩56,328 | ₩56,328 | ₩56,328 | ₩56,328 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩56,250 | ₩56,392 | ₩56,231 | ₩56,379 | +0.23% | 1.9천 |
|---|
| 2026.05.29 | ₩56,204 | ₩56,244 | ₩56,204 | ₩56,239 | +0.06% | 800 |
|---|
| 2026.05.28 | ₩56,156 | ₩56,156 | ₩56,124 | ₩56,151 | -0.01% | 600 |
|---|
| 2026.05.27 | ₩55,949 | ₩56,025 | ₩55,949 | ₩56,025 | +0.13% | 700 |
|---|
| 2026.05.26 | ₩55,990 | ₩55,994 | ₩55,936 | ₩55,994 | +0.01% | 1.1천 |
|---|
| 2026.05.22 | ₩55,869 | ₩55,869 | ₩55,789 | ₩55,789 | -0.14% | 700 |
|---|
| 2026.05.21 | ₩55,748 | ₩55,748 | ₩55,736 | ₩55,736 | -0.02% | 100 |
|---|
| 2026.05.20 | ₩55,628 | ₩55,661 | ₩55,628 | ₩55,661 | +0.06% | 100 |
|---|
| 2026.05.19 | ₩55,319 | ₩55,363 | ₩55,319 | ₩55,363 | +0.08% | 100 |
|---|
| 2026.05.18 | ₩55,400 | ₩55,548 | ₩55,400 | ₩55,548 | +0.27% | 100 |
|---|
| 2026.05.15 | ₩55,520 | ₩55,614 | ₩55,500 | ₩55,500 | -0.04% | 1.5천 |
|---|
| 2026.05.14 | ₩55,764 | ₩55,764 | ₩55,764 | ₩55,764 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩55,587 | ₩55,628 | ₩55,587 | ₩55,594 | +0.01% | 1천 |
|---|
| 2026.05.12 | ₩55,561 | ₩55,561 | ₩55,477 | ₩55,477 | -0.15% | 200 |
|---|
| 2026.05.11 | ₩55,574 | ₩55,574 | ₩55,453 | ₩55,496 | -0.14% | 600 |
|---|
| 2026.05.08 | ₩55,440 | ₩55,481 | ₩55,440 | ₩55,453 | +0.02% | 3.6천 |
|---|
| 2026.05.07 | ₩55,406 | ₩55,574 | ₩55,213 | ₩55,296 | -0.20% | 3.4천 |
|---|
| 2026.05.06 | ₩55,388 | ₩55,388 | ₩55,388 | ₩55,388 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩54,997 | ₩55,011 | ₩54,883 | ₩54,984 | -0.02% | 1.4천 |
|---|
| 2026.05.04 | ₩54,769 | ₩54,769 | ₩54,769 | ₩54,769 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩55,091 | ₩55,091 | ₩54,926 | ₩54,926 | -0.30% | 7.7천 |
|---|
| 2026.04.30 | ₩54,501 | ₩54,856 | ₩54,501 | ₩54,856 | +0.65% | 500 |
|---|
| 2026.04.29 | ₩54,501 | ₩54,501 | ₩54,486 | ₩54,486 | -0.03% | 1.2천 |
|---|
| 2026.04.28 | ₩54,461 | ₩54,488 | ₩54,461 | ₩54,488 | +0.05% | 1.3천 |
|---|
| 2026.04.27 | ₩54,661 | ₩54,661 | ₩54,661 | ₩54,661 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩54,474 | ₩54,628 | ₩54,474 | ₩54,614 | +0.26% | 3.1천 |
|---|
| 2026.04.23 | ₩54,468 | ₩54,468 | ₩54,327 | ₩54,362 | -0.19% | 3.1천 |
|---|
| 2026.04.22 | ₩54,474 | ₩54,501 | ₩54,407 | ₩54,501 | +0.05% | 5.5천 |
|---|
| 2026.04.21 | ₩54,233 | ₩54,367 | ₩54,126 | ₩54,126 | -0.20% | 4.1천 |
|---|
| 2026.04.20 | ₩54,354 | ₩54,421 | ₩54,340 | ₩54,340 | -0.02% | 4.3천 |
|---|
| 2026.04.17 | ₩54,288 | ₩54,464 | ₩54,288 | ₩54,464 | +0.32% | 1.1천 |
|---|
| 2026.04.16 | ₩53,979 | ₩54,105 | ₩53,978 | ₩54,105 | +0.23% | 8.6천 |
|---|
| 2026.04.15 | ₩53,824 | ₩54,025 | ₩53,824 | ₩54,025 | +0.37% | 700 |
|---|
| 2026.04.14 | ₩53,696 | ₩53,746 | ₩53,656 | ₩53,746 | +0.09% | 3.6천 |
|---|
| 2026.04.13 | ₩53,039 | ₩53,379 | ₩53,039 | ₩53,379 | +0.64% | 300 |
|---|
| 2026.04.10 | ₩53,126 | ₩53,126 | ₩53,026 | ₩53,026 | -0.19% | 600 |
|---|
| 2026.04.09 | ₩52,705 | ₩53,093 | ₩52,704 | ₩53,093 | +0.74% | 2.1천 |
|---|
| 2026.04.08 | ₩52,838 | ₩52,905 | ₩52,731 | ₩52,905 | +0.13% | 3.1천 |
|---|
| 2026.04.07 | ₩51,894 | ₩51,894 | ₩51,894 | ₩51,894 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩51,832 | ₩51,917 | ₩51,832 | ₩51,917 | +0.16% | 700 |
|---|
| 2026.04.02 | ₩51,779 | ₩51,779 | ₩51,671 | ₩51,761 | -0.03% | 700 |
|---|
| 2026.04.01 | ₩51,678 | ₩51,926 | ₩51,671 | ₩51,714 | +0.07% | 1.7천 |
|---|
| 2026.03.31 | ₩50,914 | ₩51,443 | ₩50,914 | ₩51,443 | +1.04% | 1천 |
|---|
| 2026.03.30 | ₩50,558 | ₩50,679 | ₩50,391 | ₩50,391 | -0.33% | 2.2천 |
|---|
| 2026.03.27 | ₩50,599 | ₩50,599 | ₩50,497 | ₩50,497 | -0.20% | 700 |
|---|
| 2026.03.26 | ₩51,417 | ₩51,417 | ₩51,108 | ₩51,108 | -0.60% | 1.1천 |
|---|
| 2026.03.25 | ₩51,886 | ₩51,886 | ₩51,624 | ₩51,773 | -0.22% | 1.1천 |
|---|
| 2026.03.24 | ₩51,510 | ₩51,738 | ₩51,510 | ₩51,551 | +0.08% | 3.7천 |
|---|
| 2026.03.23 | ₩51,846 | ₩51,886 | ₩51,631 | ₩51,674 | -0.33% | 6.8천 |
|---|
| 2026.03.20 | ₩51,437 | ₩51,551 | ₩51,095 | ₩51,205 | -0.45% | 1.8천 |
|---|
| 2026.03.19 | ₩51,738 | ₩51,806 | ₩51,551 | ₩51,777 | +0.08% | 2.5만 |
|---|
| 2026.03.18 | ₩52,127 | ₩52,315 | ₩51,859 | ₩51,859 | -0.51% | 3.6천 |
|---|
| 2026.03.17 | ₩52,510 | ₩52,597 | ₩52,370 | ₩52,370 | -0.27% | 2.1천 |
|---|
| 2026.03.16 | ₩52,235 | ₩52,315 | ₩52,168 | ₩52,252 | +0.03% | 2.2천 |
|---|
| 2026.03.13 | ₩51,980 | ₩52,047 | ₩51,852 | ₩51,852 | -0.25% | 2.1천 |
|---|
| 2026.03.12 | ₩52,449 | ₩52,449 | ₩52,111 | ₩52,111 | -0.64% | 3.7천 |
|---|
| 2026.03.11 | ₩52,704 | ₩52,704 | ₩52,523 | ₩52,617 | -0.17% | 1천 |
|---|
| 2026.03.10 | ₩52,798 | ₩52,986 | ₩52,691 | ₩52,691 | -0.20% | 4.3천 |
|---|
| 2026.03.09 | ₩52,127 | ₩52,751 | ₩52,020 | ₩52,699 | +1.10% | 900 |
|---|
| 2026.03.06 | ₩52,396 | ₩52,597 | ₩52,382 | ₩52,382 | -0.03% | 1만 |
|---|
| 2026.03.05 | ₩52,999 | ₩53,026 | ₩52,587 | ₩52,872 | -0.24% | 1.1만 |
|---|
| 2026.03.04 | ₩52,959 | ₩53,187 | ₩52,959 | ₩53,147 | +0.35% | 6.2천 |
|---|
| 2026.03.03 | ₩52,650 | ₩52,945 | ₩52,396 | ₩52,815 | +0.31% | 1.7만 |
|---|
| 2026.03.02 | ₩53,442 | ₩53,442 | ₩52,798 | ₩53,214 | -0.43% | 3.2만 |
|---|
| 2026.02.27 | ₩52,999 | ₩53,200 | ₩52,945 | ₩53,118 | +0.23% | 1.3만 |
|---|
| 2026.02.26 | ₩53,026 | ₩53,120 | ₩52,991 | ₩53,120 | +0.18% | 1.3만 |
|---|
| 2026.02.25 | ₩53,025 | ₩53,025 | ₩53,025 | ₩53,025 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩52,557 | ₩52,862 | ₩52,557 | ₩52,862 | +0.58% | 400 |
|---|
| 2026.02.23 | ₩52,811 | ₩52,811 | ₩52,578 | ₩52,578 | -0.44% | 1.7천 |
|---|
| 2026.02.20 | ₩52,583 | ₩52,805 | ₩52,583 | ₩52,793 | +0.40% | 6.2천 |
|---|
| 2026.02.19 | ₩52,566 | ₩52,566 | ₩52,566 | ₩52,566 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩52,650 | ₩52,704 | ₩52,637 | ₩52,668 | +0.03% | 1.3천 |
|---|
| 2026.02.17 | ₩52,228 | ₩52,514 | ₩52,228 | ₩52,473 | +0.47% | 3.4천 |
|---|
| 2026.02.13 | ₩52,510 | ₩52,510 | ₩52,355 | ₩52,355 | -0.29% | 500 |
|---|
| 2026.02.12 | ₩52,307 | ₩52,307 | ₩52,307 | ₩52,307 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩52,677 | ₩52,677 | ₩52,624 | ₩52,667 | -0.02% | 400 |
|---|
| 2026.02.10 | ₩52,650 | ₩52,751 | ₩52,641 | ₩52,641 | -0.02% | 3.5천 |
|---|
| 2026.02.09 | ₩52,701 | ₩52,701 | ₩52,701 | ₩52,701 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩52,382 | ₩52,593 | ₩52,355 | ₩52,593 | +0.40% | 3.2천 |
|---|
| 2026.02.05 | ₩52,087 | ₩52,148 | ₩51,913 | ₩51,913 | -0.33% | 3.9천 |
|---|
| 2026.02.04 | ₩52,235 | ₩52,330 | ₩52,235 | ₩52,330 | +0.18% | 100 |
|---|
| 2026.02.03 | ₩52,785 | ₩52,785 | ₩52,268 | ₩52,433 | -0.67% | 1.2천 |
|---|
| 2026.02.02 | ₩52,571 | ₩52,594 | ₩52,571 | ₩52,594 | +0.04% | 1.2천 |
|---|
| 2026.01.30 | ₩52,456 | ₩52,456 | ₩52,315 | ₩52,413 | -0.08% | 2.7천 |
|---|
| 2026.01.29 | ₩52,396 | ₩52,508 | ₩52,396 | ₩52,508 | +0.21% | 200 |
|---|
| 2026.01.28 | ₩52,503 | ₩52,539 | ₩52,288 | ₩52,539 | +0.07% | 2.9천 |
|---|
| 2026.01.27 | ₩52,456 | ₩52,534 | ₩52,449 | ₩52,534 | +0.15% | 2천 |
|---|
| 2026.01.26 | ₩52,469 | ₩52,491 | ₩52,382 | ₩52,491 | +0.04% | 1.3천 |
|---|
| 2026.01.23 | ₩52,401 | ₩52,401 | ₩52,367 | ₩52,367 | -0.06% | 300 |
|---|
| 2026.01.22 | ₩52,288 | ₩52,366 | ₩52,288 | ₩52,366 | +0.15% | 400 |
|---|
| 2026.01.21 | ₩52,101 | ₩52,228 | ₩50,532 | ₩52,141 | +0.08% | 4.5만 |
|---|
| 2026.01.20 | ₩51,973 | ₩51,980 | ₩51,840 | ₩51,840 | -0.26% | 2.6천 |
|---|
| 2026.01.16 | ₩52,329 | ₩52,365 | ₩52,255 | ₩52,365 | +0.07% | 1.1천 |
|---|
| 2026.01.15 | ₩52,319 | ₩52,319 | ₩52,319 | ₩52,319 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩52,168 | ₩52,197 | ₩52,168 | ₩52,197 | +0.06% | 1.8천 |
|---|
| 2026.01.13 | ₩52,288 | ₩52,375 | ₩52,288 | ₩52,319 | +0.06% | 1.6천 |
|---|
| 2026.01.12 | ₩52,369 | ₩52,429 | ₩52,302 | ₩52,374 | +0.01% | 4.3천 |
|---|
| 2026.01.09 | ₩52,315 | ₩52,319 | ₩52,302 | ₩52,319 | +0.01% | 500 |
|---|
| 2026.01.08 | ₩52,198 | ₩52,198 | ₩52,198 | ₩52,198 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩52,194 | ₩52,283 | ₩52,172 | ₩52,172 | -0.04% | 3.6천 |
|---|
| 2026.01.06 | ₩52,235 | ₩52,235 | ₩52,196 | ₩52,196 | -0.07% | 1.2천 |
|---|
| 2026.01.05 | ₩52,034 | ₩52,095 | ₩52,034 | ₩52,095 | +0.12% | 200 |
|---|
| 2026.01.02 | ₩51,846 | ₩51,979 | ₩51,832 | ₩51,979 | +0.26% | 700 |
|---|
| 2025.12.31 | ₩51,926 | ₩51,941 | ₩51,926 | ₩51,941 | +0.03% | 1천 |
|---|
| 2025.12.30 | ₩52,034 | ₩52,101 | ₩52,020 | ₩52,044 | +0.02% | 2.3천 |
|---|
| 2025.12.29 | ₩52,051 | ₩52,051 | ₩52,051 | ₩52,051 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩52,054 | ₩52,054 | ₩52,054 | ₩52,054 | 0.00% | 1천 |
|---|
| 2025.12.24 | ₩52,000 | ₩52,046 | ₩52,000 | ₩52,046 | +0.09% | 300 |
|---|
| 2025.12.23 | ₩51,999 | ₩51,999 | ₩51,999 | ₩51,999 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩51,839 | ₩51,890 | ₩51,839 | ₩51,890 | +0.10% | 200 |
|---|
| 2025.12.19 | ₩51,658 | ₩51,685 | ₩51,658 | ₩51,685 | +0.05% | 3.1천 |
|---|
| 2025.12.18 | ₩51,510 | ₩51,551 | ₩51,470 | ₩51,478 | -0.06% | 1.1천 |
|---|
| 2025.12.17 | ₩51,524 | ₩51,524 | ₩51,295 | ₩51,295 | -0.45% | 900 |
|---|
| 2025.12.16 | ₩51,524 | ₩51,582 | ₩51,524 | ₩51,582 | +0.11% | 300 |
|---|
| 2025.12.15 | ₩51,694 | ₩51,694 | ₩51,524 | ₩51,568 | -0.24% | 1.2천 |
|---|
| 2025.12.12 | ₩51,591 | ₩51,591 | ₩51,497 | ₩51,582 | -0.02% | 1.3천 |
|---|
| 2025.12.11 | ₩51,645 | ₩51,730 | ₩51,645 | ₩51,730 | +0.17% | 500 |
|---|
| 2025.12.10 | ₩51,498 | ₩51,692 | ₩51,457 | ₩51,692 | +0.37% | 700 |
|---|
| 2025.12.09 | ₩51,484 | ₩51,496 | ₩51,484 | ₩51,496 | +0.02% | 300 |
|---|
| 2025.12.08 | ₩51,497 | ₩51,497 | ₩51,443 | ₩51,482 | -0.03% | 600 |
|---|
| 2025.12.05 | ₩51,564 | ₩51,564 | ₩51,547 | ₩51,547 | -0.03% | 100 |
|---|
| 2025.12.04 | ₩51,390 | ₩51,488 | ₩51,390 | ₩51,488 | +0.19% | 300 |
|---|
| 2025.12.03 | ₩51,336 | ₩51,415 | ₩51,336 | ₩51,415 | +0.15% | 400 |
|---|
| 2025.12.02 | ₩51,363 | ₩51,380 | ₩51,269 | ₩51,380 | +0.03% | 2.2천 |
|---|
| 2025.12.01 | ₩51,348 | ₩51,350 | ₩51,289 | ₩51,301 | -0.09% | 2.4천 |
|---|
| 2025.11.28 | ₩51,202 | ₩51,359 | ₩51,202 | ₩51,359 | +0.31% | 700 |
|---|
| 2025.11.26 | ₩51,162 | ₩51,242 | ₩51,142 | ₩51,219 | +0.11% | 1.1천 |
|---|
| 2025.11.25 | ₩50,894 | ₩51,097 | ₩50,894 | ₩51,097 | +0.40% | 1.6천 |
|---|
| 2025.11.24 | ₩50,478 | ₩50,900 | ₩50,478 | ₩50,857 | +0.75% | 4.4천 |
|---|
| 2025.11.21 | ₩50,108 | ₩50,532 | ₩50,108 | ₩50,380 | +0.54% | 2천 |
|---|
| 2025.11.20 | ₩50,907 | ₩50,907 | ₩50,068 | ₩50,101 | -1.58% | 1.7천 |
|---|
| 2025.11.19 | ₩50,532 | ₩50,532 | ₩50,478 | ₩50,514 | -0.03% | 1.2천 |
|---|
| 2025.11.18 | ₩50,330 | ₩50,565 | ₩50,330 | ₩50,438 | +0.21% | 1천 |
|---|
| 2025.11.17 | ₩50,464 | ₩50,597 | ₩50,464 | ₩50,597 | +0.26% | 800 |
|---|
| 2025.11.14 | ₩50,666 | ₩50,833 | ₩50,666 | ₩50,833 | +0.33% | 200 |
|---|
| 2025.11.13 | ₩50,947 | ₩50,947 | ₩50,770 | ₩50,770 | -0.35% | 400 |
|---|
| 2025.11.12 | ₩51,160 | ₩51,197 | ₩51,081 | ₩51,197 | +0.07% | 7천 |
|---|
| 2025.11.11 | ₩51,088 | ₩51,163 | ₩51,088 | ₩51,163 | +0.15% | 400 |
|---|
| 2025.11.10 | ₩51,041 | ₩51,080 | ₩51,028 | ₩51,080 | +0.08% | 2.1천 |
|---|
| 2025.11.07 | ₩50,518 | ₩50,749 | ₩50,438 | ₩50,749 | +0.46% | 2.1천 |
|---|
| 2025.11.06 | ₩50,786 | ₩50,806 | ₩50,666 | ₩50,718 | -0.13% | 2.2천 |
|---|
| 2025.11.05 | ₩51,014 | ₩51,028 | ₩50,927 | ₩50,985 | -0.06% | 6.9천 |
|---|
| 2025.11.04 | ₩50,907 | ₩50,994 | ₩50,800 | ₩50,841 | -0.13% | 1.5천 |
|---|
| 2025.11.03 | ₩51,095 | ₩51,095 | ₩51,001 | ₩51,028 | -0.13% | 500 |
|---|
| 2025.10.31 | ₩51,101 | ₩51,115 | ₩51,028 | ₩51,044 | -0.11% | 1.8천 |
|---|
| 2025.10.30 | ₩50,993 | ₩50,993 | ₩50,993 | ₩50,993 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩51,162 | ₩51,162 | ₩51,112 | ₩51,112 | -0.10% | 300 |
|---|
| 2025.10.28 | ₩51,135 | ₩51,189 | ₩51,122 | ₩51,189 | +0.10% | 4.3천 |
|---|
| 2025.10.27 | ₩51,108 | ₩51,195 | ₩51,108 | ₩51,195 | +0.17% | 900 |
|---|
| 2025.10.24 | ₩50,987 | ₩50,987 | ₩50,946 | ₩50,946 | -0.08% | 300 |
|---|
| 2025.10.23 | ₩50,786 | ₩50,825 | ₩50,786 | ₩50,825 | +0.08% | 1천 |
|---|
| 2025.10.22 | ₩50,545 | ₩50,656 | ₩50,545 | ₩50,656 | +0.22% | 900 |
|---|
| 2025.10.21 | ₩50,706 | ₩50,792 | ₩50,706 | ₩50,792 | +0.17% | 1.5천 |
|---|
| 2025.10.20 | ₩50,668 | ₩50,778 | ₩50,668 | ₩50,778 | +0.22% | 200 |
|---|
| 2025.10.17 | ₩50,236 | ₩50,478 | ₩50,236 | ₩50,478 | +0.48% | 1천 |
|---|
| 2025.10.16 | ₩50,236 | ₩50,330 | ₩50,169 | ₩50,211 | -0.05% | 1천 |
|---|
| 2025.10.15 | ₩50,330 | ₩50,423 | ₩50,330 | ₩50,423 | +0.18% | 200 |
|---|
| 2025.10.14 | ₩50,143 | ₩50,354 | ₩50,143 | ₩50,354 | +0.42% | 1.2천 |
|---|
| 2025.10.13 | ₩50,332 | ₩50,444 | ₩50,277 | ₩50,444 | +0.22% | 8.2천 |
|---|
| 2025.10.10 | ₩50,707 | ₩50,707 | ₩50,002 | ₩50,002 | -1.39% | 2.9천 |
|---|