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 | ₩58,210 | ₩58,331 | ₩58,210 | ₩58,331 | +0.21% | 500 |
| 2026.10.08 | ₩58,170 | ₩58,170 | ₩58,063 | ₩58,115 | -0.09% | 1.9천 |
| 2026.10.07 | ₩58,244 | ₩58,244 | ₩58,244 | ₩58,244 | 0.00% | 100 |
| 2026.10.06 | ₩58,210 | ₩58,284 | ₩58,197 | ₩58,284 | +0.13% | 1.4천 |
| 2026.10.05 | ₩58,110 | ₩58,110 | ₩58,103 | ₩58,110 | 0.00% | 800 |
| 2026.10.02 | ₩57,929 | ₩57,929 | ₩57,922 | ₩57,922 | -0.01% | 200 |
| 2026.10.01 | ₩57,553 | ₩57,735 | ₩57,553 | ₩57,729 | +0.31% | 1천 |
| 2026.09.30 | ₩57,821 | ₩57,835 | ₩57,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,620 |
| -0.35% |
| 1.9천 |
| 2026.09.29 | ₩57,674 | ₩57,754 | ₩57,674 | ₩57,710 | +0.06% | 1천 |
|---|
| 2026.09.28 | ₩57,721 | ₩57,721 | ₩57,701 | ₩57,701 | -0.03% | 900 |
|---|
| 2026.09.25 | ₩57,888 | ₩57,942 | ₩57,888 | ₩57,942 | +0.09% | 600 |
|---|
| 2026.09.24 | ₩57,772 | ₩57,772 | ₩57,772 | ₩57,772 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩57,741 | ₩57,741 | ₩57,741 | ₩57,741 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩57,875 | ₩57,974 | ₩57,875 | ₩57,974 | +0.17% | 1.1천 |
|---|
| 2026.09.21 | ₩57,933 | ₩57,933 | ₩57,933 | ₩57,933 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩57,392 | ₩57,499 | ₩57,392 | ₩57,486 | +0.16% | 3.4천 |
|---|
| 2026.09.17 | ₩57,365 | ₩57,518 | ₩57,365 | ₩57,518 | +0.27% | 1.3천 |
|---|
| 2026.09.16 | ₩57,159 | ₩57,159 | ₩57,159 | ₩57,159 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩57,379 | ₩57,379 | ₩57,285 | ₩57,285 | -0.16% | 1.2천 |
|---|
| 2026.09.14 | ₩57,428 | ₩57,428 | ₩57,428 | ₩57,428 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩57,546 | ₩57,546 | ₩57,499 | ₩57,526 | -0.03% | 800 |
|---|
| 2026.09.10 | ₩57,231 | ₩57,245 | ₩57,179 | ₩57,245 | +0.02% | 1천 |
|---|
| 2026.09.09 | ₩57,412 | ₩57,412 | ₩57,412 | ₩57,412 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩57,613 | ₩57,687 | ₩57,541 | ₩57,553 | -0.10% | 900 |
|---|
| 2026.09.04 | ₩57,768 | ₩57,768 | ₩57,634 | ₩57,694 | -0.13% | 2.5천 |
|---|
| 2026.09.03 | ₩57,762 | ₩57,762 | ₩57,762 | ₩57,762 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩57,513 | ₩57,513 | ₩57,513 | ₩57,513 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩56,708 | ₩57,392 | ₩56,708 | ₩57,352 | +1.14% | 2천 |
|---|
| 2026.08.31 | ₩57,534 | ₩57,534 | ₩57,534 | ₩57,534 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩57,573 | ₩57,573 | ₩57,573 | ₩57,573 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩57,458 | ₩57,607 | ₩57,446 | ₩57,607 | +0.26% | 6.3천 |
|---|
| 2026.08.26 | ₩57,419 | ₩57,473 | ₩57,365 | ₩57,436 | +0.03% | 1.2천 |
|---|
| 2026.08.25 | ₩57,365 | ₩57,392 | ₩57,314 | ₩57,392 | +0.05% | 600 |
|---|
| 2026.08.24 | ₩57,204 | ₩57,305 | ₩57,204 | ₩57,305 | +0.18% | 200 |
|---|
| 2026.08.21 | ₩57,372 | ₩57,372 | ₩57,372 | ₩57,372 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩57,342 | ₩57,342 | ₩57,281 | ₩57,281 | -0.11% | 200 |
|---|
| 2026.08.19 | ₩57,414 | ₩57,414 | ₩57,414 | ₩57,414 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩57,338 | ₩57,338 | ₩57,338 | ₩57,338 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩57,560 | ₩57,631 | ₩57,499 | ₩57,499 | -0.10% | 800 |
|---|
| 2026.08.14 | ₩57,566 | ₩57,566 | ₩57,566 | ₩57,566 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩57,552 | ₩57,593 | ₩57,499 | ₩57,554 | +0.00% | 3.8천 |
|---|
| 2026.08.12 | ₩57,439 | ₩57,439 | ₩57,427 | ₩57,427 | -0.02% | 300 |
|---|
| 2026.08.11 | ₩57,328 | ₩57,328 | ₩57,328 | ₩57,328 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩57,410 | ₩57,410 | ₩57,410 | ₩57,410 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩57,392 | ₩57,392 | ₩57,392 | ₩57,392 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩57,285 | ₩57,285 | ₩57,285 | ₩57,285 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩57,312 | ₩57,352 | ₩57,312 | ₩57,352 | +0.07% | 1.2천 |
|---|
| 2026.08.04 | ₩57,061 | ₩57,316 | ₩57,061 | ₩57,316 | +0.45% | 3.5천 |
|---|
| 2026.08.03 | ₩56,882 | ₩56,943 | ₩56,882 | ₩56,943 | +0.11% | 2천 |
|---|
| 2026.07.31 | ₩56,413 | ₩56,616 | ₩56,239 | ₩56,616 | +0.36% | 1.4만 |
|---|
| 2026.07.30 | ₩56,178 | ₩56,354 | ₩56,178 | ₩56,354 | +0.31% | 500 |
|---|
| 2026.07.29 | ₩56,145 | ₩56,333 | ₩55,851 | ₩55,851 | -0.52% | 2.1천 |
|---|
| 2026.07.28 | ₩56,197 | ₩56,333 | ₩56,197 | ₩56,278 | +0.14% | 300 |
|---|
| 2026.07.27 | ₩56,037 | ₩56,190 | ₩56,037 | ₩56,190 | +0.27% | 200 |
|---|
| 2026.07.24 | ₩56,078 | ₩56,078 | ₩56,078 | ₩56,078 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩56,131 | ₩56,131 | ₩56,091 | ₩56,091 | -0.07% | 1.8천 |
|---|
| 2026.07.22 | ₩56,480 | ₩56,534 | ₩56,453 | ₩56,463 | -0.03% | 700 |
|---|
| 2026.07.21 | ₩56,520 | ₩56,520 | ₩56,473 | ₩56,473 | -0.08% | 400 |
|---|
| 2026.07.20 | ₩56,373 | ₩56,373 | ₩56,198 | ₩56,213 | -0.28% | 500 |
|---|
| 2026.07.17 | ₩56,265 | ₩56,265 | ₩56,265 | ₩56,265 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩56,507 | ₩56,654 | ₩56,506 | ₩56,506 | -0.00% | 2.9천 |
|---|
| 2026.07.15 | ₩56,561 | ₩56,654 | ₩56,561 | ₩56,654 | +0.17% | 300 |
|---|
| 2026.07.14 | ₩56,534 | ₩56,555 | ₩56,534 | ₩56,555 | +0.04% | 100 |
|---|
| 2026.07.13 | ₩56,379 | ₩56,379 | ₩56,379 | ₩56,379 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩56,616 | ₩56,616 | ₩56,616 | ₩56,616 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩56,406 | ₩56,467 | ₩56,406 | ₩56,467 | +0.11% | 500 |
|---|
| 2026.07.08 | ₩56,232 | ₩56,232 | ₩56,232 | ₩56,232 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩56,240 | ₩56,292 | ₩56,240 | ₩56,292 | +0.09% | 1천 |
|---|
| 2026.07.06 | ₩56,252 | ₩56,433 | ₩56,252 | ₩56,433 | +0.32% | 200 |
|---|
| 2026.07.02 | ₩56,200 | ₩56,200 | ₩56,200 | ₩56,200 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩56,212 | ₩56,223 | ₩56,212 | ₩56,223 | +0.02% | 500 |
|---|
| 2026.06.30 | ₩56,145 | ₩56,265 | ₩56,145 | ₩56,237 | +0.16% | 700 |
|---|
| 2026.06.29 | ₩55,993 | ₩55,993 | ₩55,993 | ₩55,993 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩55,689 | ₩55,809 | ₩55,689 | ₩55,694 | +0.01% | 1천 |
|---|
| 2026.06.25 | ₩55,665 | ₩55,665 | ₩55,665 | ₩55,665 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩55,836 | ₩55,903 | ₩55,635 | ₩55,667 | -0.30% | 2.2천 |
|---|
| 2026.06.23 | ₩55,648 | ₩55,648 | ₩55,648 | ₩55,648 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩56,104 | ₩56,104 | ₩56,068 | ₩56,068 | -0.06% | 800 |
|---|
| 2026.06.18 | ₩56,024 | ₩56,180 | ₩56,024 | ₩56,180 | +0.28% | 700 |
|---|
| 2026.06.17 | ₩56,145 | ₩56,145 | ₩55,840 | ₩55,840 | -0.54% | 400 |
|---|
| 2026.06.16 | ₩56,286 | ₩56,286 | ₩56,232 | ₩56,232 | -0.10% | 1천 |
|---|
| 2026.06.15 | ₩56,267 | ₩56,326 | ₩56,265 | ₩56,295 | +0.05% | 4.2천 |
|---|
| 2026.06.12 | ₩55,729 | ₩55,821 | ₩55,729 | ₩55,821 | +0.17% | 500 |
|---|
| 2026.06.11 | ₩55,340 | ₩55,677 | ₩55,246 | ₩55,677 | +0.61% | 2.3천 |
|---|
| 2026.06.10 | ₩55,461 | ₩55,501 | ₩55,211 | ₩55,211 | -0.45% | 1.4천 |
|---|
| 2026.06.09 | ₩55,434 | ₩55,597 | ₩55,434 | ₩55,597 | +0.30% | 1.5천 |
|---|
| 2026.06.08 | ₩55,769 | ₩55,769 | ₩55,730 | ₩55,730 | -0.07% | 500 |
|---|
| 2026.06.05 | ₩55,836 | ₩55,836 | ₩55,667 | ₩55,667 | -0.30% | 100 |
|---|
| 2026.06.04 | ₩56,185 | ₩56,315 | ₩56,185 | ₩56,315 | +0.23% | 200 |
|---|
| 2026.06.03 | ₩56,225 | ₩56,225 | ₩56,200 | ₩56,200 | -0.05% | 100 |
|---|
| 2026.06.02 | ₩56,335 | ₩56,335 | ₩56,335 | ₩56,335 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩56,257 | ₩56,400 | ₩56,239 | ₩56,386 | +0.23% | 1.9천 |
|---|
| 2026.05.29 | ₩56,212 | ₩56,252 | ₩56,212 | ₩56,247 | +0.06% | 800 |
|---|
| 2026.05.28 | ₩56,164 | ₩56,164 | ₩56,131 | ₩56,158 | -0.01% | 600 |
|---|
| 2026.05.27 | ₩55,957 | ₩56,032 | ₩55,957 | ₩56,032 | +0.13% | 700 |
|---|
| 2026.05.26 | ₩55,997 | ₩56,001 | ₩55,944 | ₩56,001 | +0.01% | 1.1천 |
|---|
| 2026.05.22 | ₩55,876 | ₩55,876 | ₩55,796 | ₩55,796 | -0.14% | 700 |
|---|
| 2026.05.21 | ₩55,756 | ₩55,756 | ₩55,744 | ₩55,744 | -0.02% | 100 |
|---|
| 2026.05.20 | ₩55,635 | ₩55,669 | ₩55,635 | ₩55,669 | +0.06% | 100 |
|---|
| 2026.05.19 | ₩55,327 | ₩55,371 | ₩55,327 | ₩55,371 | +0.08% | 100 |
|---|
| 2026.05.18 | ₩55,407 | ₩55,556 | ₩55,407 | ₩55,556 | +0.27% | 100 |
|---|
| 2026.05.15 | ₩55,528 | ₩55,622 | ₩55,508 | ₩55,508 | -0.04% | 1.5천 |
|---|
| 2026.05.14 | ₩55,772 | ₩55,772 | ₩55,772 | ₩55,772 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩55,595 | ₩55,635 | ₩55,595 | ₩55,602 | +0.01% | 1천 |
|---|
| 2026.05.12 | ₩55,568 | ₩55,568 | ₩55,485 | ₩55,485 | -0.15% | 200 |
|---|
| 2026.05.11 | ₩55,581 | ₩55,581 | ₩55,461 | ₩55,504 | -0.14% | 600 |
|---|
| 2026.05.08 | ₩55,447 | ₩55,489 | ₩55,447 | ₩55,461 | +0.02% | 3.6천 |
|---|
| 2026.05.07 | ₩55,414 | ₩55,581 | ₩55,221 | ₩55,304 | -0.20% | 3.4천 |
|---|
| 2026.05.06 | ₩55,395 | ₩55,395 | ₩55,395 | ₩55,395 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩55,005 | ₩55,018 | ₩54,891 | ₩54,991 | -0.02% | 1.4천 |
|---|
| 2026.05.04 | ₩54,777 | ₩54,777 | ₩54,777 | ₩54,777 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩55,099 | ₩55,099 | ₩54,934 | ₩54,934 | -0.30% | 7.7천 |
|---|
| 2026.04.30 | ₩54,508 | ₩54,864 | ₩54,508 | ₩54,864 | +0.65% | 500 |
|---|
| 2026.04.29 | ₩54,508 | ₩54,508 | ₩54,494 | ₩54,494 | -0.03% | 1.2천 |
|---|
| 2026.04.28 | ₩54,468 | ₩54,495 | ₩54,468 | ₩54,495 | +0.05% | 1.3천 |
|---|
| 2026.04.27 | ₩54,668 | ₩54,668 | ₩54,668 | ₩54,668 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩54,482 | ₩54,636 | ₩54,482 | ₩54,621 | +0.26% | 3.1천 |
|---|
| 2026.04.23 | ₩54,475 | ₩54,475 | ₩54,334 | ₩54,369 | -0.19% | 3.1천 |
|---|
| 2026.04.22 | ₩54,482 | ₩54,508 | ₩54,415 | ₩54,508 | +0.05% | 5.5천 |
|---|
| 2026.04.21 | ₩54,240 | ₩54,374 | ₩54,133 | ₩54,133 | -0.20% | 4.1천 |
|---|
| 2026.04.20 | ₩54,361 | ₩54,428 | ₩54,347 | ₩54,347 | -0.02% | 4.3천 |
|---|
| 2026.04.17 | ₩54,295 | ₩54,471 | ₩54,295 | ₩54,471 | +0.32% | 1.1천 |
|---|
| 2026.04.16 | ₩53,987 | ₩54,113 | ₩53,985 | ₩54,113 | +0.23% | 8.6천 |
|---|
| 2026.04.15 | ₩53,831 | ₩54,032 | ₩53,831 | ₩54,032 | +0.37% | 700 |
|---|
| 2026.04.14 | ₩53,704 | ₩53,753 | ₩53,663 | ₩53,753 | +0.09% | 3.6천 |
|---|
| 2026.04.13 | ₩53,046 | ₩53,386 | ₩53,046 | ₩53,386 | +0.64% | 300 |
|---|
| 2026.04.10 | ₩53,134 | ₩53,134 | ₩53,033 | ₩53,033 | -0.19% | 600 |
|---|
| 2026.04.09 | ₩52,712 | ₩53,100 | ₩52,711 | ₩53,100 | +0.74% | 2.1천 |
|---|
| 2026.04.08 | ₩52,845 | ₩52,912 | ₩52,738 | ₩52,912 | +0.13% | 3.1천 |
|---|
| 2026.04.07 | ₩51,901 | ₩51,901 | ₩51,901 | ₩51,901 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩51,839 | ₩51,924 | ₩51,839 | ₩51,924 | +0.16% | 700 |
|---|
| 2026.04.02 | ₩51,786 | ₩51,786 | ₩51,678 | ₩51,768 | -0.03% | 700 |
|---|
| 2026.04.01 | ₩51,685 | ₩51,933 | ₩51,678 | ₩51,721 | +0.07% | 1.7천 |
|---|
| 2026.03.31 | ₩50,921 | ₩51,450 | ₩50,921 | ₩51,450 | +1.04% | 1천 |
|---|
| 2026.03.30 | ₩50,565 | ₩50,686 | ₩50,397 | ₩50,397 | -0.33% | 2.2천 |
|---|
| 2026.03.27 | ₩50,605 | ₩50,605 | ₩50,503 | ₩50,503 | -0.20% | 700 |
|---|
| 2026.03.26 | ₩51,424 | ₩51,424 | ₩51,115 | ₩51,115 | -0.60% | 1.1천 |
|---|
| 2026.03.25 | ₩51,893 | ₩51,893 | ₩51,631 | ₩51,780 | -0.22% | 1.1천 |
|---|
| 2026.03.24 | ₩51,517 | ₩51,745 | ₩51,517 | ₩51,558 | +0.08% | 3.7천 |
|---|
| 2026.03.23 | ₩51,853 | ₩51,893 | ₩51,638 | ₩51,681 | -0.33% | 6.8천 |
|---|
| 2026.03.20 | ₩51,444 | ₩51,558 | ₩51,102 | ₩51,212 | -0.45% | 1.8천 |
|---|
| 2026.03.19 | ₩51,745 | ₩51,812 | ₩51,558 | ₩51,784 | +0.08% | 2.5만 |
|---|
| 2026.03.18 | ₩52,134 | ₩52,322 | ₩51,866 | ₩51,866 | -0.51% | 3.6천 |
|---|
| 2026.03.17 | ₩52,517 | ₩52,604 | ₩52,377 | ₩52,377 | -0.27% | 2.1천 |
|---|
| 2026.03.16 | ₩52,242 | ₩52,322 | ₩52,175 | ₩52,259 | +0.03% | 2.2천 |
|---|
| 2026.03.13 | ₩51,987 | ₩52,054 | ₩51,859 | ₩51,859 | -0.25% | 2.1천 |
|---|
| 2026.03.12 | ₩52,456 | ₩52,456 | ₩52,118 | ₩52,118 | -0.64% | 3.7천 |
|---|
| 2026.03.11 | ₩52,711 | ₩52,711 | ₩52,530 | ₩52,624 | -0.17% | 1천 |
|---|
| 2026.03.10 | ₩52,805 | ₩52,993 | ₩52,698 | ₩52,698 | -0.20% | 4.3천 |
|---|
| 2026.03.09 | ₩52,134 | ₩52,758 | ₩52,027 | ₩52,706 | +1.10% | 900 |
|---|
| 2026.03.06 | ₩52,403 | ₩52,604 | ₩52,389 | ₩52,389 | -0.03% | 1만 |
|---|
| 2026.03.05 | ₩53,006 | ₩53,033 | ₩52,594 | ₩52,879 | -0.24% | 1.1만 |
|---|
| 2026.03.04 | ₩52,966 | ₩53,194 | ₩52,966 | ₩53,154 | +0.35% | 6.2천 |
|---|
| 2026.03.03 | ₩52,657 | ₩52,953 | ₩52,403 | ₩52,822 | +0.31% | 1.7만 |
|---|
| 2026.03.02 | ₩53,449 | ₩53,449 | ₩52,805 | ₩53,221 | -0.43% | 3.2만 |
|---|
| 2026.02.27 | ₩53,006 | ₩53,207 | ₩52,953 | ₩53,126 | +0.23% | 1.3만 |
|---|
| 2026.02.26 | ₩53,033 | ₩53,127 | ₩52,998 | ₩53,127 | +0.18% | 1.3만 |
|---|
| 2026.02.25 | ₩53,032 | ₩53,032 | ₩53,032 | ₩53,032 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩52,564 | ₩52,869 | ₩52,564 | ₩52,869 | +0.58% | 400 |
|---|
| 2026.02.23 | ₩52,818 | ₩52,818 | ₩52,585 | ₩52,585 | -0.44% | 1.7천 |
|---|
| 2026.02.20 | ₩52,590 | ₩52,812 | ₩52,590 | ₩52,800 | +0.40% | 6.2천 |
|---|
| 2026.02.19 | ₩52,573 | ₩52,573 | ₩52,573 | ₩52,573 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩52,657 | ₩52,711 | ₩52,644 | ₩52,675 | +0.03% | 1.3천 |
|---|
| 2026.02.17 | ₩52,235 | ₩52,521 | ₩52,235 | ₩52,480 | +0.47% | 3.4천 |
|---|
| 2026.02.13 | ₩52,517 | ₩52,517 | ₩52,362 | ₩52,362 | -0.29% | 500 |
|---|
| 2026.02.12 | ₩52,314 | ₩52,314 | ₩52,314 | ₩52,314 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩52,684 | ₩52,684 | ₩52,631 | ₩52,674 | -0.02% | 400 |
|---|
| 2026.02.10 | ₩52,657 | ₩52,758 | ₩52,648 | ₩52,648 | -0.02% | 3.5천 |
|---|
| 2026.02.09 | ₩52,708 | ₩52,708 | ₩52,708 | ₩52,708 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩52,389 | ₩52,600 | ₩52,362 | ₩52,600 | +0.40% | 3.2천 |
|---|
| 2026.02.05 | ₩52,094 | ₩52,155 | ₩51,920 | ₩51,920 | -0.33% | 3.9천 |
|---|
| 2026.02.04 | ₩52,242 | ₩52,337 | ₩52,242 | ₩52,337 | +0.18% | 100 |
|---|
| 2026.02.03 | ₩52,792 | ₩52,792 | ₩52,275 | ₩52,440 | -0.67% | 1.2천 |
|---|
| 2026.02.02 | ₩52,578 | ₩52,601 | ₩52,578 | ₩52,601 | +0.04% | 1.2천 |
|---|
| 2026.01.30 | ₩52,463 | ₩52,463 | ₩52,322 | ₩52,420 | -0.08% | 2.7천 |
|---|
| 2026.01.29 | ₩52,403 | ₩52,515 | ₩52,403 | ₩52,515 | +0.21% | 200 |
|---|
| 2026.01.28 | ₩52,510 | ₩52,546 | ₩52,295 | ₩52,546 | +0.07% | 2.9천 |
|---|
| 2026.01.27 | ₩52,463 | ₩52,541 | ₩52,456 | ₩52,541 | +0.15% | 2천 |
|---|
| 2026.01.26 | ₩52,476 | ₩52,498 | ₩52,389 | ₩52,498 | +0.04% | 1.3천 |
|---|
| 2026.01.23 | ₩52,408 | ₩52,408 | ₩52,374 | ₩52,374 | -0.06% | 300 |
|---|
| 2026.01.22 | ₩52,295 | ₩52,373 | ₩52,295 | ₩52,373 | +0.15% | 400 |
|---|
| 2026.01.21 | ₩52,108 | ₩52,235 | ₩50,538 | ₩52,148 | +0.08% | 4.5만 |
|---|
| 2026.01.20 | ₩51,980 | ₩51,987 | ₩51,847 | ₩51,847 | -0.26% | 2.6천 |
|---|
| 2026.01.16 | ₩52,336 | ₩52,372 | ₩52,262 | ₩52,372 | +0.07% | 1.1천 |
|---|
| 2026.01.15 | ₩52,326 | ₩52,326 | ₩52,326 | ₩52,326 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩52,175 | ₩52,204 | ₩52,175 | ₩52,204 | +0.06% | 1.8천 |
|---|
| 2026.01.13 | ₩52,295 | ₩52,383 | ₩52,295 | ₩52,326 | +0.06% | 1.6천 |
|---|
| 2026.01.12 | ₩52,376 | ₩52,436 | ₩52,309 | ₩52,381 | +0.01% | 4.3천 |
|---|
| 2026.01.09 | ₩52,322 | ₩52,326 | ₩52,309 | ₩52,326 | +0.01% | 500 |
|---|
| 2026.01.08 | ₩52,205 | ₩52,205 | ₩52,205 | ₩52,205 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩52,201 | ₩52,290 | ₩52,179 | ₩52,179 | -0.04% | 3.6천 |
|---|
| 2026.01.06 | ₩52,242 | ₩52,242 | ₩52,203 | ₩52,203 | -0.07% | 1.2천 |
|---|
| 2026.01.05 | ₩52,040 | ₩52,102 | ₩52,040 | ₩52,102 | +0.12% | 200 |
|---|
| 2026.01.02 | ₩51,853 | ₩51,986 | ₩51,839 | ₩51,986 | +0.26% | 700 |
|---|
| 2025.12.31 | ₩51,933 | ₩51,948 | ₩51,933 | ₩51,948 | +0.03% | 1천 |
|---|
| 2025.12.30 | ₩52,040 | ₩52,108 | ₩52,027 | ₩52,051 | +0.02% | 2.3천 |
|---|
| 2025.12.29 | ₩52,058 | ₩52,058 | ₩52,058 | ₩52,058 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩52,061 | ₩52,061 | ₩52,061 | ₩52,061 | 0.00% | 1천 |
|---|
| 2025.12.24 | ₩52,007 | ₩52,053 | ₩52,007 | ₩52,053 | +0.09% | 300 |
|---|
| 2025.12.23 | ₩52,006 | ₩52,006 | ₩52,006 | ₩52,006 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩51,846 | ₩51,897 | ₩51,846 | ₩51,897 | +0.10% | 200 |
|---|
| 2025.12.19 | ₩51,665 | ₩51,692 | ₩51,665 | ₩51,692 | +0.05% | 3.1천 |
|---|
| 2025.12.18 | ₩51,517 | ₩51,558 | ₩51,477 | ₩51,485 | -0.06% | 1.1천 |
|---|
| 2025.12.17 | ₩51,531 | ₩51,531 | ₩51,301 | ₩51,301 | -0.45% | 900 |
|---|
| 2025.12.16 | ₩51,531 | ₩51,589 | ₩51,531 | ₩51,589 | +0.11% | 300 |
|---|
| 2025.12.15 | ₩51,701 | ₩51,701 | ₩51,531 | ₩51,575 | -0.24% | 1.2천 |
|---|
| 2025.12.12 | ₩51,598 | ₩51,598 | ₩51,504 | ₩51,589 | -0.02% | 1.3천 |
|---|
| 2025.12.11 | ₩51,652 | ₩51,737 | ₩51,652 | ₩51,737 | +0.17% | 500 |
|---|
| 2025.12.10 | ₩51,505 | ₩51,698 | ₩51,464 | ₩51,698 | +0.37% | 700 |
|---|
| 2025.12.09 | ₩51,491 | ₩51,503 | ₩51,491 | ₩51,503 | +0.02% | 300 |
|---|
| 2025.12.08 | ₩51,504 | ₩51,504 | ₩51,450 | ₩51,489 | -0.03% | 600 |
|---|
| 2025.12.05 | ₩51,571 | ₩51,571 | ₩51,554 | ₩51,554 | -0.03% | 100 |
|---|
| 2025.12.04 | ₩51,397 | ₩51,495 | ₩51,397 | ₩51,495 | +0.19% | 300 |
|---|
| 2025.12.03 | ₩51,343 | ₩51,422 | ₩51,343 | ₩51,422 | +0.15% | 400 |
|---|
| 2025.12.02 | ₩51,370 | ₩51,387 | ₩51,276 | ₩51,387 | +0.03% | 2.2천 |
|---|
| 2025.12.01 | ₩51,355 | ₩51,356 | ₩51,296 | ₩51,308 | -0.09% | 2.4천 |
|---|
| 2025.11.28 | ₩51,209 | ₩51,366 | ₩51,209 | ₩51,366 | +0.31% | 700 |
|---|
| 2025.11.26 | ₩51,169 | ₩51,249 | ₩51,149 | ₩51,226 | +0.11% | 1.1천 |
|---|
| 2025.11.25 | ₩50,900 | ₩51,104 | ₩50,900 | ₩51,104 | +0.40% | 1.6천 |
|---|
| 2025.11.24 | ₩50,485 | ₩50,907 | ₩50,485 | ₩50,864 | +0.75% | 4.4천 |
|---|
| 2025.11.21 | ₩50,114 | ₩50,538 | ₩50,114 | ₩50,387 | +0.54% | 2천 |
|---|
| 2025.11.20 | ₩50,914 | ₩50,914 | ₩50,074 | ₩50,108 | -1.58% | 1.7천 |
|---|
| 2025.11.19 | ₩50,538 | ₩50,538 | ₩50,485 | ₩50,521 | -0.03% | 1.2천 |
|---|
| 2025.11.18 | ₩50,337 | ₩50,572 | ₩50,337 | ₩50,444 | +0.21% | 1천 |
|---|
| 2025.11.17 | ₩50,471 | ₩50,604 | ₩50,471 | ₩50,604 | +0.26% | 800 |
|---|
| 2025.11.14 | ₩50,672 | ₩50,840 | ₩50,672 | ₩50,840 | +0.33% | 200 |
|---|
| 2025.11.13 | ₩50,954 | ₩50,954 | ₩50,777 | ₩50,777 | -0.35% | 400 |
|---|
| 2025.11.12 | ₩51,167 | ₩51,204 | ₩51,088 | ₩51,204 | +0.07% | 7천 |
|---|
| 2025.11.11 | ₩51,095 | ₩51,170 | ₩51,095 | ₩51,170 | +0.15% | 400 |
|---|
| 2025.11.10 | ₩51,048 | ₩51,087 | ₩51,035 | ₩51,087 | +0.08% | 2.1천 |
|---|
| 2025.11.07 | ₩50,525 | ₩50,756 | ₩50,444 | ₩50,756 | +0.46% | 2.1천 |
|---|
| 2025.11.06 | ₩50,793 | ₩50,813 | ₩50,672 | ₩50,725 | -0.13% | 2.2천 |
|---|
| 2025.11.05 | ₩51,021 | ₩51,035 | ₩50,934 | ₩50,992 | -0.06% | 6.9천 |
|---|
| 2025.11.04 | ₩50,914 | ₩51,001 | ₩50,807 | ₩50,848 | -0.13% | 1.5천 |
|---|
| 2025.11.03 | ₩51,102 | ₩51,102 | ₩51,008 | ₩51,035 | -0.13% | 500 |
|---|
| 2025.10.31 | ₩51,108 | ₩51,122 | ₩51,035 | ₩51,051 | -0.11% | 1.8천 |
|---|
| 2025.10.30 | ₩51,000 | ₩51,000 | ₩51,000 | ₩51,000 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩51,169 | ₩51,169 | ₩51,119 | ₩51,119 | -0.10% | 300 |
|---|
| 2025.10.28 | ₩51,142 | ₩51,196 | ₩51,128 | ₩51,196 | +0.10% | 4.3천 |
|---|
| 2025.10.27 | ₩51,115 | ₩51,202 | ₩51,115 | ₩51,202 | +0.17% | 900 |
|---|
| 2025.10.24 | ₩50,994 | ₩50,994 | ₩50,953 | ₩50,953 | -0.08% | 300 |
|---|
| 2025.10.23 | ₩50,793 | ₩50,832 | ₩50,793 | ₩50,832 | +0.08% | 1천 |
|---|
| 2025.10.22 | ₩50,552 | ₩50,663 | ₩50,552 | ₩50,663 | +0.22% | 900 |
|---|
| 2025.10.21 | ₩50,713 | ₩50,799 | ₩50,713 | ₩50,799 | +0.17% | 1.5천 |
|---|
| 2025.10.20 | ₩50,675 | ₩50,785 | ₩50,675 | ₩50,785 | +0.22% | 200 |
|---|
| 2025.10.17 | ₩50,243 | ₩50,485 | ₩50,243 | ₩50,485 | +0.48% | 1천 |
|---|
| 2025.10.16 | ₩50,243 | ₩50,337 | ₩50,176 | ₩50,218 | -0.05% | 1천 |
|---|
| 2025.10.15 | ₩50,337 | ₩50,430 | ₩50,337 | ₩50,430 | +0.18% | 200 |
|---|
| 2025.10.14 | ₩50,149 | ₩50,361 | ₩50,149 | ₩50,361 | +0.42% | 1.2천 |
|---|
| 2025.10.13 | ₩50,338 | ₩50,451 | ₩50,283 | ₩50,451 | +0.22% | 8.2천 |
|---|
| 2025.10.10 | ₩50,714 | ₩50,714 | ₩50,009 | ₩50,009 | -1.39% | 2.9천 |
|---|