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 | ₩58,195 | ₩58,316 | ₩58,195 | ₩58,316 | +0.21% | 500 |
| 2026.10.08 | ₩58,155 | ₩58,155 | ₩58,048 | ₩58,100 | -0.09% | 1.9천 |
| 2026.10.07 | ₩58,229 | ₩58,229 | ₩58,229 | ₩58,229 | 0.00% | 100 |
| 2026.10.06 | ₩58,195 | ₩58,269 | ₩58,182 | ₩58,269 | +0.13% | 1.4천 |
| 2026.10.05 | ₩58,094 | ₩58,094 | ₩58,088 | ₩58,094 | 0.00% | 800 |
| 2026.10.02 | ₩57,913 | ₩57,913 | ₩57,907 | ₩57,907 | -0.01% | 200 |
| 2026.10.01 | ₩57,538 | ₩57,720 | ₩57,538 | ₩57,714 | +0.31% | 1천 |
| 2026.09.30 | ₩57,806 | ₩57,820 | ₩57,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,605 |
| -0.35% |
| 1.9천 |
| 2026.09.29 | ₩57,659 | ₩57,739 | ₩57,659 | ₩57,695 | +0.06% | 1천 |
|---|
| 2026.09.28 | ₩57,706 | ₩57,706 | ₩57,686 | ₩57,686 | -0.03% | 900 |
|---|
| 2026.09.25 | ₩57,873 | ₩57,927 | ₩57,873 | ₩57,927 | +0.09% | 600 |
|---|
| 2026.09.24 | ₩57,757 | ₩57,757 | ₩57,757 | ₩57,757 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩57,726 | ₩57,726 | ₩57,726 | ₩57,726 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩57,860 | ₩57,959 | ₩57,860 | ₩57,959 | +0.17% | 1.1천 |
|---|
| 2026.09.21 | ₩57,917 | ₩57,917 | ₩57,917 | ₩57,917 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩57,377 | ₩57,484 | ₩57,377 | ₩57,471 | +0.16% | 3.4천 |
|---|
| 2026.09.17 | ₩57,350 | ₩57,503 | ₩57,350 | ₩57,503 | +0.27% | 1.3천 |
|---|
| 2026.09.16 | ₩57,144 | ₩57,144 | ₩57,144 | ₩57,144 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩57,364 | ₩57,364 | ₩57,270 | ₩57,270 | -0.16% | 1.2천 |
|---|
| 2026.09.14 | ₩57,413 | ₩57,413 | ₩57,413 | ₩57,413 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩57,531 | ₩57,531 | ₩57,484 | ₩57,511 | -0.03% | 800 |
|---|
| 2026.09.10 | ₩57,216 | ₩57,230 | ₩57,164 | ₩57,230 | +0.02% | 1천 |
|---|
| 2026.09.09 | ₩57,397 | ₩57,397 | ₩57,397 | ₩57,397 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩57,598 | ₩57,672 | ₩57,526 | ₩57,538 | -0.10% | 900 |
|---|
| 2026.09.04 | ₩57,753 | ₩57,753 | ₩57,618 | ₩57,679 | -0.13% | 2.5천 |
|---|
| 2026.09.03 | ₩57,747 | ₩57,747 | ₩57,747 | ₩57,747 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩57,498 | ₩57,498 | ₩57,498 | ₩57,498 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩56,693 | ₩57,377 | ₩56,693 | ₩57,337 | +1.14% | 2천 |
|---|
| 2026.08.31 | ₩57,519 | ₩57,519 | ₩57,519 | ₩57,519 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩57,558 | ₩57,558 | ₩57,558 | ₩57,558 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩57,443 | ₩57,592 | ₩57,431 | ₩57,592 | +0.26% | 6.3천 |
|---|
| 2026.08.26 | ₩57,404 | ₩57,458 | ₩57,350 | ₩57,421 | +0.03% | 1.2천 |
|---|
| 2026.08.25 | ₩57,350 | ₩57,377 | ₩57,299 | ₩57,377 | +0.05% | 600 |
|---|
| 2026.08.24 | ₩57,189 | ₩57,290 | ₩57,189 | ₩57,290 | +0.18% | 200 |
|---|
| 2026.08.21 | ₩57,357 | ₩57,357 | ₩57,357 | ₩57,357 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩57,327 | ₩57,327 | ₩57,266 | ₩57,266 | -0.11% | 200 |
|---|
| 2026.08.19 | ₩57,399 | ₩57,399 | ₩57,399 | ₩57,399 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩57,323 | ₩57,323 | ₩57,323 | ₩57,323 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩57,545 | ₩57,616 | ₩57,484 | ₩57,484 | -0.10% | 800 |
|---|
| 2026.08.14 | ₩57,551 | ₩57,551 | ₩57,551 | ₩57,551 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩57,537 | ₩57,578 | ₩57,484 | ₩57,539 | +0.00% | 3.8천 |
|---|
| 2026.08.12 | ₩57,424 | ₩57,424 | ₩57,412 | ₩57,412 | -0.02% | 300 |
|---|
| 2026.08.11 | ₩57,313 | ₩57,313 | ₩57,313 | ₩57,313 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩57,395 | ₩57,395 | ₩57,395 | ₩57,395 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩57,377 | ₩57,377 | ₩57,377 | ₩57,377 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩57,270 | ₩57,270 | ₩57,270 | ₩57,270 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩57,297 | ₩57,337 | ₩57,297 | ₩57,337 | +0.07% | 1.2천 |
|---|
| 2026.08.04 | ₩57,046 | ₩57,301 | ₩57,046 | ₩57,301 | +0.45% | 3.5천 |
|---|
| 2026.08.03 | ₩56,868 | ₩56,928 | ₩56,868 | ₩56,928 | +0.11% | 2천 |
|---|
| 2026.07.31 | ₩56,398 | ₩56,601 | ₩56,224 | ₩56,601 | +0.36% | 1.4만 |
|---|
| 2026.07.30 | ₩56,164 | ₩56,339 | ₩56,164 | ₩56,339 | +0.31% | 500 |
|---|
| 2026.07.29 | ₩56,130 | ₩56,318 | ₩55,836 | ₩55,836 | -0.52% | 2.1천 |
|---|
| 2026.07.28 | ₩56,182 | ₩56,318 | ₩56,182 | ₩56,263 | +0.14% | 300 |
|---|
| 2026.07.27 | ₩56,023 | ₩56,176 | ₩56,023 | ₩56,176 | +0.27% | 200 |
|---|
| 2026.07.24 | ₩56,063 | ₩56,063 | ₩56,063 | ₩56,063 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩56,117 | ₩56,117 | ₩56,076 | ₩56,076 | -0.07% | 1.8천 |
|---|
| 2026.07.22 | ₩56,465 | ₩56,519 | ₩56,438 | ₩56,448 | -0.03% | 700 |
|---|
| 2026.07.21 | ₩56,506 | ₩56,506 | ₩56,459 | ₩56,459 | -0.08% | 400 |
|---|
| 2026.07.20 | ₩56,358 | ₩56,358 | ₩56,184 | ₩56,198 | -0.28% | 500 |
|---|
| 2026.07.17 | ₩56,251 | ₩56,251 | ₩56,251 | ₩56,251 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩56,492 | ₩56,640 | ₩56,491 | ₩56,491 | -0.00% | 2.9천 |
|---|
| 2026.07.15 | ₩56,546 | ₩56,640 | ₩56,546 | ₩56,640 | +0.17% | 300 |
|---|
| 2026.07.14 | ₩56,519 | ₩56,540 | ₩56,519 | ₩56,540 | +0.04% | 100 |
|---|
| 2026.07.13 | ₩56,365 | ₩56,365 | ₩56,365 | ₩56,365 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩56,601 | ₩56,601 | ₩56,601 | ₩56,601 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩56,392 | ₩56,452 | ₩56,392 | ₩56,452 | +0.11% | 500 |
|---|
| 2026.07.08 | ₩56,217 | ₩56,217 | ₩56,217 | ₩56,217 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩56,225 | ₩56,278 | ₩56,225 | ₩56,278 | +0.09% | 1천 |
|---|
| 2026.07.06 | ₩56,237 | ₩56,418 | ₩56,237 | ₩56,418 | +0.32% | 200 |
|---|
| 2026.07.02 | ₩56,185 | ₩56,185 | ₩56,185 | ₩56,185 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩56,197 | ₩56,208 | ₩56,197 | ₩56,208 | +0.02% | 500 |
|---|
| 2026.06.30 | ₩56,130 | ₩56,251 | ₩56,130 | ₩56,223 | +0.16% | 700 |
|---|
| 2026.06.29 | ₩55,979 | ₩55,979 | ₩55,979 | ₩55,979 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩55,674 | ₩55,795 | ₩55,674 | ₩55,680 | +0.01% | 1천 |
|---|
| 2026.06.25 | ₩55,650 | ₩55,650 | ₩55,650 | ₩55,650 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩55,822 | ₩55,889 | ₩55,621 | ₩55,653 | -0.30% | 2.2천 |
|---|
| 2026.06.23 | ₩55,634 | ₩55,634 | ₩55,634 | ₩55,634 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩56,090 | ₩56,090 | ₩56,054 | ₩56,054 | -0.06% | 800 |
|---|
| 2026.06.18 | ₩56,009 | ₩56,165 | ₩56,009 | ₩56,165 | +0.28% | 700 |
|---|
| 2026.06.17 | ₩56,130 | ₩56,130 | ₩55,826 | ₩55,826 | -0.54% | 400 |
|---|
| 2026.06.16 | ₩56,271 | ₩56,271 | ₩56,217 | ₩56,217 | -0.10% | 1천 |
|---|
| 2026.06.15 | ₩56,252 | ₩56,311 | ₩56,251 | ₩56,280 | +0.05% | 4.2천 |
|---|
| 2026.06.12 | ₩55,714 | ₩55,807 | ₩55,714 | ₩55,807 | +0.17% | 500 |
|---|
| 2026.06.11 | ₩55,326 | ₩55,662 | ₩55,232 | ₩55,662 | +0.61% | 2.3천 |
|---|
| 2026.06.10 | ₩55,446 | ₩55,486 | ₩55,197 | ₩55,197 | -0.45% | 1.4천 |
|---|
| 2026.06.09 | ₩55,419 | ₩55,583 | ₩55,419 | ₩55,583 | +0.30% | 1.5천 |
|---|
| 2026.06.08 | ₩55,755 | ₩55,755 | ₩55,716 | ₩55,716 | -0.07% | 500 |
|---|
| 2026.06.05 | ₩55,822 | ₩55,822 | ₩55,653 | ₩55,653 | -0.30% | 100 |
|---|
| 2026.06.04 | ₩56,170 | ₩56,300 | ₩56,170 | ₩56,300 | +0.23% | 200 |
|---|
| 2026.06.03 | ₩56,211 | ₩56,211 | ₩56,185 | ₩56,185 | -0.05% | 100 |
|---|
| 2026.06.02 | ₩56,320 | ₩56,320 | ₩56,320 | ₩56,320 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩56,243 | ₩56,385 | ₩56,224 | ₩56,371 | +0.23% | 1.9천 |
|---|
| 2026.05.29 | ₩56,197 | ₩56,237 | ₩56,197 | ₩56,232 | +0.06% | 800 |
|---|
| 2026.05.28 | ₩56,149 | ₩56,149 | ₩56,117 | ₩56,143 | -0.01% | 600 |
|---|
| 2026.05.27 | ₩55,942 | ₩56,017 | ₩55,942 | ₩56,017 | +0.13% | 700 |
|---|
| 2026.05.26 | ₩55,983 | ₩55,987 | ₩55,929 | ₩55,987 | +0.01% | 1.1천 |
|---|
| 2026.05.22 | ₩55,862 | ₩55,862 | ₩55,781 | ₩55,781 | -0.14% | 700 |
|---|
| 2026.05.21 | ₩55,741 | ₩55,741 | ₩55,729 | ₩55,729 | -0.02% | 100 |
|---|
| 2026.05.20 | ₩55,621 | ₩55,654 | ₩55,621 | ₩55,654 | +0.06% | 100 |
|---|
| 2026.05.19 | ₩55,312 | ₩55,356 | ₩55,312 | ₩55,356 | +0.08% | 100 |
|---|
| 2026.05.18 | ₩55,393 | ₩55,541 | ₩55,393 | ₩55,541 | +0.27% | 100 |
|---|
| 2026.05.15 | ₩55,513 | ₩55,607 | ₩55,493 | ₩55,493 | -0.04% | 1.5천 |
|---|
| 2026.05.14 | ₩55,757 | ₩55,757 | ₩55,757 | ₩55,757 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩55,580 | ₩55,621 | ₩55,580 | ₩55,587 | +0.01% | 1천 |
|---|
| 2026.05.12 | ₩55,553 | ₩55,553 | ₩55,470 | ₩55,470 | -0.15% | 200 |
|---|
| 2026.05.11 | ₩55,567 | ₩55,567 | ₩55,446 | ₩55,489 | -0.14% | 600 |
|---|
| 2026.05.08 | ₩55,433 | ₩55,474 | ₩55,433 | ₩55,446 | +0.02% | 3.6천 |
|---|
| 2026.05.07 | ₩55,399 | ₩55,567 | ₩55,206 | ₩55,289 | -0.20% | 3.4천 |
|---|
| 2026.05.06 | ₩55,381 | ₩55,381 | ₩55,381 | ₩55,381 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩54,990 | ₩55,004 | ₩54,876 | ₩54,977 | -0.02% | 1.4천 |
|---|
| 2026.05.04 | ₩54,762 | ₩54,762 | ₩54,762 | ₩54,762 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩55,084 | ₩55,084 | ₩54,919 | ₩54,919 | -0.30% | 7.7천 |
|---|
| 2026.04.30 | ₩54,494 | ₩54,850 | ₩54,494 | ₩54,850 | +0.65% | 500 |
|---|
| 2026.04.29 | ₩54,494 | ₩54,494 | ₩54,479 | ₩54,479 | -0.03% | 1.2천 |
|---|
| 2026.04.28 | ₩54,454 | ₩54,481 | ₩54,454 | ₩54,481 | +0.05% | 1.3천 |
|---|
| 2026.04.27 | ₩54,654 | ₩54,654 | ₩54,654 | ₩54,654 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩54,467 | ₩54,622 | ₩54,467 | ₩54,607 | +0.26% | 3.1천 |
|---|
| 2026.04.23 | ₩54,461 | ₩54,461 | ₩54,320 | ₩54,355 | -0.19% | 3.1천 |
|---|
| 2026.04.22 | ₩54,467 | ₩54,494 | ₩54,400 | ₩54,494 | +0.05% | 5.5천 |
|---|
| 2026.04.21 | ₩54,226 | ₩54,360 | ₩54,119 | ₩54,119 | -0.20% | 4.1천 |
|---|
| 2026.04.20 | ₩54,347 | ₩54,414 | ₩54,333 | ₩54,333 | -0.02% | 4.3천 |
|---|
| 2026.04.17 | ₩54,281 | ₩54,457 | ₩54,281 | ₩54,457 | +0.32% | 1.1천 |
|---|
| 2026.04.16 | ₩53,973 | ₩54,099 | ₩53,971 | ₩54,099 | +0.23% | 8.6천 |
|---|
| 2026.04.15 | ₩53,817 | ₩54,018 | ₩53,817 | ₩54,018 | +0.37% | 700 |
|---|
| 2026.04.14 | ₩53,690 | ₩53,739 | ₩53,649 | ₩53,739 | +0.09% | 3.6천 |
|---|
| 2026.04.13 | ₩53,033 | ₩53,372 | ₩53,033 | ₩53,372 | +0.64% | 300 |
|---|
| 2026.04.10 | ₩53,120 | ₩53,120 | ₩53,019 | ₩53,019 | -0.19% | 600 |
|---|
| 2026.04.09 | ₩52,699 | ₩53,086 | ₩52,697 | ₩53,086 | +0.74% | 2.1천 |
|---|
| 2026.04.08 | ₩52,831 | ₩52,899 | ₩52,724 | ₩52,899 | +0.13% | 3.1천 |
|---|
| 2026.04.07 | ₩51,887 | ₩51,887 | ₩51,887 | ₩51,887 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩51,826 | ₩51,910 | ₩51,826 | ₩51,910 | +0.16% | 700 |
|---|
| 2026.04.02 | ₩51,772 | ₩51,772 | ₩51,665 | ₩51,755 | -0.03% | 700 |
|---|
| 2026.04.01 | ₩51,672 | ₩51,920 | ₩51,665 | ₩51,708 | +0.07% | 1.7천 |
|---|
| 2026.03.31 | ₩50,907 | ₩51,437 | ₩50,907 | ₩51,437 | +1.04% | 1천 |
|---|
| 2026.03.30 | ₩50,552 | ₩50,673 | ₩50,384 | ₩50,384 | -0.33% | 2.2천 |
|---|
| 2026.03.27 | ₩50,592 | ₩50,592 | ₩50,490 | ₩50,490 | -0.20% | 700 |
|---|
| 2026.03.26 | ₩51,410 | ₩51,410 | ₩51,102 | ₩51,102 | -0.60% | 1.1천 |
|---|
| 2026.03.25 | ₩51,879 | ₩51,879 | ₩51,618 | ₩51,767 | -0.22% | 1.1천 |
|---|
| 2026.03.24 | ₩51,504 | ₩51,732 | ₩51,504 | ₩51,544 | +0.08% | 3.7천 |
|---|
| 2026.03.23 | ₩51,839 | ₩51,879 | ₩51,625 | ₩51,668 | -0.33% | 6.8천 |
|---|
| 2026.03.20 | ₩51,430 | ₩51,544 | ₩51,088 | ₩51,198 | -0.45% | 1.8천 |
|---|
| 2026.03.19 | ₩51,732 | ₩51,799 | ₩51,544 | ₩51,771 | +0.08% | 2.5만 |
|---|
| 2026.03.18 | ₩52,121 | ₩52,309 | ₩51,853 | ₩51,853 | -0.51% | 3.6천 |
|---|
| 2026.03.17 | ₩52,503 | ₩52,590 | ₩52,363 | ₩52,363 | -0.27% | 2.1천 |
|---|
| 2026.03.16 | ₩52,228 | ₩52,309 | ₩52,161 | ₩52,245 | +0.03% | 2.2천 |
|---|
| 2026.03.13 | ₩51,973 | ₩52,040 | ₩51,846 | ₩51,846 | -0.25% | 2.1천 |
|---|
| 2026.03.12 | ₩52,443 | ₩52,443 | ₩52,105 | ₩52,105 | -0.64% | 3.7천 |
|---|
| 2026.03.11 | ₩52,697 | ₩52,697 | ₩52,516 | ₩52,610 | -0.17% | 1천 |
|---|
| 2026.03.10 | ₩52,791 | ₩52,979 | ₩52,684 | ₩52,684 | -0.20% | 4.3천 |
|---|
| 2026.03.09 | ₩52,121 | ₩52,744 | ₩52,014 | ₩52,692 | +1.10% | 900 |
|---|
| 2026.03.06 | ₩52,389 | ₩52,590 | ₩52,376 | ₩52,376 | -0.03% | 1만 |
|---|
| 2026.03.05 | ₩52,992 | ₩53,019 | ₩52,581 | ₩52,865 | -0.24% | 1.1만 |
|---|
| 2026.03.04 | ₩52,952 | ₩53,180 | ₩52,952 | ₩53,140 | +0.35% | 6.2천 |
|---|
| 2026.03.03 | ₩52,644 | ₩52,939 | ₩52,389 | ₩52,809 | +0.31% | 1.7만 |
|---|
| 2026.03.02 | ₩53,435 | ₩53,435 | ₩52,791 | ₩53,207 | -0.43% | 3.2만 |
|---|
| 2026.02.27 | ₩52,992 | ₩53,194 | ₩52,939 | ₩53,112 | +0.23% | 1.3만 |
|---|
| 2026.02.26 | ₩53,019 | ₩53,113 | ₩52,984 | ₩53,113 | +0.18% | 1.3만 |
|---|
| 2026.02.25 | ₩53,018 | ₩53,018 | ₩53,018 | ₩53,018 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩52,550 | ₩52,856 | ₩52,550 | ₩52,856 | +0.58% | 400 |
|---|
| 2026.02.23 | ₩52,805 | ₩52,805 | ₩52,571 | ₩52,571 | -0.44% | 1.7천 |
|---|
| 2026.02.20 | ₩52,577 | ₩52,798 | ₩52,577 | ₩52,786 | +0.40% | 6.2천 |
|---|
| 2026.02.19 | ₩52,559 | ₩52,559 | ₩52,559 | ₩52,559 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩52,644 | ₩52,697 | ₩52,630 | ₩52,661 | +0.03% | 1.3천 |
|---|
| 2026.02.17 | ₩52,221 | ₩52,507 | ₩52,221 | ₩52,467 | +0.47% | 3.4천 |
|---|
| 2026.02.13 | ₩52,503 | ₩52,503 | ₩52,349 | ₩52,349 | -0.29% | 500 |
|---|
| 2026.02.12 | ₩52,300 | ₩52,300 | ₩52,300 | ₩52,300 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩52,671 | ₩52,671 | ₩52,617 | ₩52,660 | -0.02% | 400 |
|---|
| 2026.02.10 | ₩52,644 | ₩52,744 | ₩52,634 | ₩52,634 | -0.02% | 3.5천 |
|---|
| 2026.02.09 | ₩52,695 | ₩52,695 | ₩52,695 | ₩52,695 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩52,376 | ₩52,586 | ₩52,349 | ₩52,586 | +0.40% | 3.2천 |
|---|
| 2026.02.05 | ₩52,081 | ₩52,141 | ₩51,906 | ₩51,906 | -0.33% | 3.9천 |
|---|
| 2026.02.04 | ₩52,228 | ₩52,323 | ₩52,228 | ₩52,323 | +0.18% | 100 |
|---|
| 2026.02.03 | ₩52,778 | ₩52,778 | ₩52,262 | ₩52,427 | -0.67% | 1.2천 |
|---|
| 2026.02.02 | ₩52,565 | ₩52,587 | ₩52,565 | ₩52,587 | +0.04% | 1.2천 |
|---|
| 2026.01.30 | ₩52,449 | ₩52,449 | ₩52,309 | ₩52,406 | -0.08% | 2.7천 |
|---|
| 2026.01.29 | ₩52,389 | ₩52,502 | ₩52,389 | ₩52,502 | +0.21% | 200 |
|---|
| 2026.01.28 | ₩52,496 | ₩52,532 | ₩52,282 | ₩52,532 | +0.07% | 2.9천 |
|---|
| 2026.01.27 | ₩52,449 | ₩52,527 | ₩52,443 | ₩52,527 | +0.15% | 2천 |
|---|
| 2026.01.26 | ₩52,463 | ₩52,484 | ₩52,376 | ₩52,484 | +0.04% | 1.3천 |
|---|
| 2026.01.23 | ₩52,394 | ₩52,394 | ₩52,361 | ₩52,361 | -0.06% | 300 |
|---|
| 2026.01.22 | ₩52,282 | ₩52,359 | ₩52,282 | ₩52,359 | +0.15% | 400 |
|---|
| 2026.01.21 | ₩52,094 | ₩52,221 | ₩50,525 | ₩52,134 | +0.08% | 4.5만 |
|---|
| 2026.01.20 | ₩51,967 | ₩51,973 | ₩51,834 | ₩51,834 | -0.26% | 2.6천 |
|---|
| 2026.01.16 | ₩52,322 | ₩52,358 | ₩52,248 | ₩52,358 | +0.07% | 1.1천 |
|---|
| 2026.01.15 | ₩52,313 | ₩52,313 | ₩52,313 | ₩52,313 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩52,161 | ₩52,191 | ₩52,161 | ₩52,191 | +0.06% | 1.8천 |
|---|
| 2026.01.13 | ₩52,282 | ₩52,369 | ₩52,282 | ₩52,313 | +0.06% | 1.6천 |
|---|
| 2026.01.12 | ₩52,362 | ₩52,422 | ₩52,295 | ₩52,368 | +0.01% | 4.3천 |
|---|
| 2026.01.09 | ₩52,309 | ₩52,313 | ₩52,295 | ₩52,313 | +0.01% | 500 |
|---|
| 2026.01.08 | ₩52,192 | ₩52,192 | ₩52,192 | ₩52,192 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩52,188 | ₩52,276 | ₩52,165 | ₩52,165 | -0.04% | 3.6천 |
|---|
| 2026.01.06 | ₩52,228 | ₩52,228 | ₩52,189 | ₩52,189 | -0.07% | 1.2천 |
|---|
| 2026.01.05 | ₩52,027 | ₩52,089 | ₩52,027 | ₩52,089 | +0.12% | 200 |
|---|
| 2026.01.02 | ₩51,839 | ₩51,972 | ₩51,826 | ₩51,972 | +0.26% | 700 |
|---|
| 2025.12.31 | ₩51,920 | ₩51,934 | ₩51,920 | ₩51,934 | +0.03% | 1천 |
|---|
| 2025.12.30 | ₩52,027 | ₩52,094 | ₩52,014 | ₩52,038 | +0.02% | 2.3천 |
|---|
| 2025.12.29 | ₩52,044 | ₩52,044 | ₩52,044 | ₩52,044 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩52,047 | ₩52,047 | ₩52,047 | ₩52,047 | 0.00% | 1천 |
|---|
| 2025.12.24 | ₩51,993 | ₩52,039 | ₩51,993 | ₩52,039 | +0.09% | 300 |
|---|
| 2025.12.23 | ₩51,992 | ₩51,992 | ₩51,992 | ₩51,992 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩51,832 | ₩51,883 | ₩51,832 | ₩51,883 | +0.10% | 200 |
|---|
| 2025.12.19 | ₩51,651 | ₩51,678 | ₩51,651 | ₩51,678 | +0.05% | 3.1천 |
|---|
| 2025.12.18 | ₩51,504 | ₩51,544 | ₩51,464 | ₩51,472 | -0.06% | 1.1천 |
|---|
| 2025.12.17 | ₩51,517 | ₩51,517 | ₩51,288 | ₩51,288 | -0.45% | 900 |
|---|
| 2025.12.16 | ₩51,517 | ₩51,575 | ₩51,517 | ₩51,575 | +0.11% | 300 |
|---|
| 2025.12.15 | ₩51,688 | ₩51,688 | ₩51,517 | ₩51,562 | -0.24% | 1.2천 |
|---|
| 2025.12.12 | ₩51,584 | ₩51,584 | ₩51,491 | ₩51,575 | -0.02% | 1.3천 |
|---|
| 2025.12.11 | ₩51,638 | ₩51,724 | ₩51,638 | ₩51,724 | +0.17% | 500 |
|---|
| 2025.12.10 | ₩51,492 | ₩51,685 | ₩51,450 | ₩51,685 | +0.37% | 700 |
|---|
| 2025.12.09 | ₩51,477 | ₩51,489 | ₩51,477 | ₩51,489 | +0.02% | 300 |
|---|
| 2025.12.08 | ₩51,491 | ₩51,491 | ₩51,437 | ₩51,476 | -0.03% | 600 |
|---|
| 2025.12.05 | ₩51,558 | ₩51,558 | ₩51,540 | ₩51,540 | -0.03% | 100 |
|---|
| 2025.12.04 | ₩51,383 | ₩51,481 | ₩51,383 | ₩51,481 | +0.19% | 300 |
|---|
| 2025.12.03 | ₩51,330 | ₩51,409 | ₩51,330 | ₩51,409 | +0.15% | 400 |
|---|
| 2025.12.02 | ₩51,356 | ₩51,374 | ₩51,263 | ₩51,374 | +0.03% | 2.2천 |
|---|
| 2025.12.01 | ₩51,342 | ₩51,343 | ₩51,283 | ₩51,295 | -0.09% | 2.4천 |
|---|
| 2025.11.28 | ₩51,196 | ₩51,352 | ₩51,196 | ₩51,352 | +0.31% | 700 |
|---|
| 2025.11.26 | ₩51,155 | ₩51,236 | ₩51,135 | ₩51,213 | +0.11% | 1.1천 |
|---|
| 2025.11.25 | ₩50,887 | ₩51,091 | ₩50,887 | ₩51,091 | +0.40% | 1.6천 |
|---|
| 2025.11.24 | ₩50,471 | ₩50,894 | ₩50,471 | ₩50,851 | +0.75% | 4.4천 |
|---|
| 2025.11.21 | ₩50,101 | ₩50,525 | ₩50,101 | ₩50,374 | +0.54% | 2천 |
|---|
| 2025.11.20 | ₩50,901 | ₩50,901 | ₩50,061 | ₩50,095 | -1.58% | 1.7천 |
|---|
| 2025.11.19 | ₩50,525 | ₩50,525 | ₩50,471 | ₩50,508 | -0.03% | 1.2천 |
|---|
| 2025.11.18 | ₩50,324 | ₩50,559 | ₩50,324 | ₩50,431 | +0.21% | 1천 |
|---|
| 2025.11.17 | ₩50,458 | ₩50,591 | ₩50,458 | ₩50,591 | +0.26% | 800 |
|---|
| 2025.11.14 | ₩50,659 | ₩50,827 | ₩50,659 | ₩50,827 | +0.33% | 200 |
|---|
| 2025.11.13 | ₩50,941 | ₩50,941 | ₩50,764 | ₩50,764 | -0.35% | 400 |
|---|
| 2025.11.12 | ₩51,154 | ₩51,190 | ₩51,075 | ₩51,190 | +0.07% | 7천 |
|---|
| 2025.11.11 | ₩51,082 | ₩51,157 | ₩51,082 | ₩51,157 | +0.15% | 400 |
|---|
| 2025.11.10 | ₩51,035 | ₩51,074 | ₩51,021 | ₩51,074 | +0.08% | 2.1천 |
|---|
| 2025.11.07 | ₩50,512 | ₩50,742 | ₩50,431 | ₩50,742 | +0.46% | 2.1천 |
|---|
| 2025.11.06 | ₩50,780 | ₩50,800 | ₩50,659 | ₩50,711 | -0.13% | 2.2천 |
|---|
| 2025.11.05 | ₩51,008 | ₩51,021 | ₩50,921 | ₩50,978 | -0.06% | 6.9천 |
|---|
| 2025.11.04 | ₩50,901 | ₩50,988 | ₩50,793 | ₩50,835 | -0.13% | 1.5천 |
|---|
| 2025.11.03 | ₩51,088 | ₩51,088 | ₩50,994 | ₩51,021 | -0.13% | 500 |
|---|
| 2025.10.31 | ₩51,095 | ₩51,108 | ₩51,021 | ₩51,037 | -0.11% | 1.8천 |
|---|
| 2025.10.30 | ₩50,986 | ₩50,986 | ₩50,986 | ₩50,986 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩51,155 | ₩51,155 | ₩51,106 | ₩51,106 | -0.10% | 300 |
|---|
| 2025.10.28 | ₩51,129 | ₩51,182 | ₩51,115 | ₩51,182 | +0.10% | 4.3천 |
|---|
| 2025.10.27 | ₩51,102 | ₩51,189 | ₩51,102 | ₩51,189 | +0.17% | 900 |
|---|
| 2025.10.24 | ₩50,981 | ₩50,981 | ₩50,939 | ₩50,939 | -0.08% | 300 |
|---|
| 2025.10.23 | ₩50,780 | ₩50,819 | ₩50,780 | ₩50,819 | +0.08% | 1천 |
|---|
| 2025.10.22 | ₩50,539 | ₩50,650 | ₩50,539 | ₩50,650 | +0.22% | 900 |
|---|
| 2025.10.21 | ₩50,699 | ₩50,785 | ₩50,699 | ₩50,785 | +0.17% | 1.5천 |
|---|
| 2025.10.20 | ₩50,662 | ₩50,772 | ₩50,662 | ₩50,772 | +0.22% | 200 |
|---|
| 2025.10.17 | ₩50,230 | ₩50,471 | ₩50,230 | ₩50,471 | +0.48% | 1천 |
|---|
| 2025.10.16 | ₩50,230 | ₩50,324 | ₩50,163 | ₩50,205 | -0.05% | 1천 |
|---|
| 2025.10.15 | ₩50,324 | ₩50,416 | ₩50,324 | ₩50,416 | +0.18% | 200 |
|---|
| 2025.10.14 | ₩50,136 | ₩50,348 | ₩50,136 | ₩50,348 | +0.42% | 1.2천 |
|---|
| 2025.10.13 | ₩50,325 | ₩50,438 | ₩50,270 | ₩50,438 | +0.22% | 8.2천 |
|---|
| 2025.10.10 | ₩50,701 | ₩50,701 | ₩49,995 | ₩49,995 | -1.39% | 2.9천 |
|---|