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 | ₩58,223 | ₩58,344 | ₩58,223 | ₩58,344 | +0.21% | 500 |
| 2026.10.08 | ₩58,183 | ₩58,183 | ₩58,075 | ₩58,128 | -0.09% | 1.9천 |
| 2026.10.07 | ₩58,256 | ₩58,256 | ₩58,256 | ₩58,256 | 0.00% | 100 |
| 2026.10.06 | ₩58,223 | ₩58,297 | ₩58,209 | ₩58,297 | +0.13% | 1.4천 |
| 2026.10.05 | ₩58,122 | ₩58,122 | ₩58,116 | ₩58,122 | 0.00% | 800 |
| 2026.10.02 | ₩57,941 | ₩57,941 | ₩57,934 | ₩57,934 | -0.01% | 200 |
| 2026.10.01 | ₩57,565 | ₩57,748 | ₩57,565 | ₩57,741 | +0.31% | 1천 |
| 2026.09.30 | ₩57,834 | ₩57,847 | ₩57,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,633 |
| -0.35% |
| 1.9천 |
| 2026.09.29 | ₩57,686 | ₩57,767 | ₩57,686 | ₩57,722 | +0.06% | 1천 |
|---|
| 2026.09.28 | ₩57,733 | ₩57,733 | ₩57,713 | ₩57,713 | -0.03% | 900 |
|---|
| 2026.09.25 | ₩57,901 | ₩57,955 | ₩57,901 | ₩57,955 | +0.09% | 600 |
|---|
| 2026.09.24 | ₩57,784 | ₩57,784 | ₩57,784 | ₩57,784 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩57,753 | ₩57,753 | ₩57,753 | ₩57,753 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩57,887 | ₩57,987 | ₩57,887 | ₩57,987 | +0.17% | 1.1천 |
|---|
| 2026.09.21 | ₩57,945 | ₩57,945 | ₩57,945 | ₩57,945 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩57,404 | ₩57,512 | ₩57,404 | ₩57,498 | +0.16% | 3.4천 |
|---|
| 2026.09.17 | ₩57,378 | ₩57,531 | ₩57,378 | ₩57,531 | +0.27% | 1.3천 |
|---|
| 2026.09.16 | ₩57,171 | ₩57,171 | ₩57,171 | ₩57,171 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩57,391 | ₩57,391 | ₩57,297 | ₩57,297 | -0.16% | 1.2천 |
|---|
| 2026.09.14 | ₩57,441 | ₩57,441 | ₩57,441 | ₩57,441 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩57,559 | ₩57,559 | ₩57,512 | ₩57,539 | -0.03% | 800 |
|---|
| 2026.09.10 | ₩57,244 | ₩57,257 | ₩57,191 | ₩57,257 | +0.02% | 1천 |
|---|
| 2026.09.09 | ₩57,425 | ₩57,425 | ₩57,425 | ₩57,425 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩57,626 | ₩57,700 | ₩57,553 | ₩57,565 | -0.10% | 900 |
|---|
| 2026.09.04 | ₩57,780 | ₩57,780 | ₩57,646 | ₩57,706 | -0.13% | 2.5천 |
|---|
| 2026.09.03 | ₩57,775 | ₩57,775 | ₩57,775 | ₩57,775 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩57,525 | ₩57,525 | ₩57,525 | ₩57,525 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩56,720 | ₩57,404 | ₩56,720 | ₩57,364 | +1.14% | 2천 |
|---|
| 2026.08.31 | ₩57,547 | ₩57,547 | ₩57,547 | ₩57,547 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩57,586 | ₩57,586 | ₩57,586 | ₩57,586 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩57,470 | ₩57,619 | ₩57,458 | ₩57,619 | +0.26% | 6.3천 |
|---|
| 2026.08.26 | ₩57,431 | ₩57,485 | ₩57,378 | ₩57,449 | +0.03% | 1.2천 |
|---|
| 2026.08.25 | ₩57,378 | ₩57,404 | ₩57,327 | ₩57,404 | +0.05% | 600 |
|---|
| 2026.08.24 | ₩57,217 | ₩57,317 | ₩57,217 | ₩57,317 | +0.18% | 200 |
|---|
| 2026.08.21 | ₩57,384 | ₩57,384 | ₩57,384 | ₩57,384 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩57,355 | ₩57,355 | ₩57,293 | ₩57,293 | -0.11% | 200 |
|---|
| 2026.08.19 | ₩57,426 | ₩57,426 | ₩57,426 | ₩57,426 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩57,351 | ₩57,351 | ₩57,351 | ₩57,351 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩57,572 | ₩57,643 | ₩57,512 | ₩57,512 | -0.10% | 800 |
|---|
| 2026.08.14 | ₩57,579 | ₩57,579 | ₩57,579 | ₩57,579 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩57,564 | ₩57,606 | ₩57,512 | ₩57,567 | +0.00% | 3.8천 |
|---|
| 2026.08.12 | ₩57,451 | ₩57,451 | ₩57,439 | ₩57,439 | -0.02% | 300 |
|---|
| 2026.08.11 | ₩57,340 | ₩57,340 | ₩57,340 | ₩57,340 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩57,422 | ₩57,422 | ₩57,422 | ₩57,422 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩57,404 | ₩57,404 | ₩57,404 | ₩57,404 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩57,297 | ₩57,297 | ₩57,297 | ₩57,297 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩57,324 | ₩57,364 | ₩57,324 | ₩57,364 | +0.07% | 1.2천 |
|---|
| 2026.08.04 | ₩57,073 | ₩57,328 | ₩57,073 | ₩57,328 | +0.45% | 3.5천 |
|---|
| 2026.08.03 | ₩56,895 | ₩56,955 | ₩56,895 | ₩56,955 | +0.11% | 2천 |
|---|
| 2026.07.31 | ₩56,425 | ₩56,628 | ₩56,251 | ₩56,628 | +0.36% | 1.4만 |
|---|
| 2026.07.30 | ₩56,190 | ₩56,366 | ₩56,190 | ₩56,366 | +0.31% | 500 |
|---|
| 2026.07.29 | ₩56,157 | ₩56,345 | ₩55,863 | ₩55,863 | -0.52% | 2.1천 |
|---|
| 2026.07.28 | ₩56,209 | ₩56,345 | ₩56,209 | ₩56,290 | +0.14% | 300 |
|---|
| 2026.07.27 | ₩56,050 | ₩56,202 | ₩56,050 | ₩56,202 | +0.27% | 200 |
|---|
| 2026.07.24 | ₩56,090 | ₩56,090 | ₩56,090 | ₩56,090 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩56,143 | ₩56,143 | ₩56,103 | ₩56,103 | -0.07% | 1.8천 |
|---|
| 2026.07.22 | ₩56,492 | ₩56,546 | ₩56,465 | ₩56,475 | -0.03% | 700 |
|---|
| 2026.07.21 | ₩56,532 | ₩56,532 | ₩56,486 | ₩56,486 | -0.08% | 400 |
|---|
| 2026.07.20 | ₩56,385 | ₩56,385 | ₩56,211 | ₩56,225 | -0.28% | 500 |
|---|
| 2026.07.17 | ₩56,278 | ₩56,278 | ₩56,278 | ₩56,278 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩56,519 | ₩56,667 | ₩56,518 | ₩56,518 | -0.00% | 2.9천 |
|---|
| 2026.07.15 | ₩56,573 | ₩56,667 | ₩56,573 | ₩56,667 | +0.17% | 300 |
|---|
| 2026.07.14 | ₩56,546 | ₩56,567 | ₩56,546 | ₩56,567 | +0.04% | 100 |
|---|
| 2026.07.13 | ₩56,392 | ₩56,392 | ₩56,392 | ₩56,392 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩56,628 | ₩56,628 | ₩56,628 | ₩56,628 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩56,418 | ₩56,479 | ₩56,418 | ₩56,479 | +0.11% | 500 |
|---|
| 2026.07.08 | ₩56,244 | ₩56,244 | ₩56,244 | ₩56,244 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩56,252 | ₩56,304 | ₩56,252 | ₩56,304 | +0.09% | 1천 |
|---|
| 2026.07.06 | ₩56,264 | ₩56,445 | ₩56,264 | ₩56,445 | +0.32% | 200 |
|---|
| 2026.07.02 | ₩56,212 | ₩56,212 | ₩56,212 | ₩56,212 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩56,224 | ₩56,235 | ₩56,224 | ₩56,235 | +0.02% | 500 |
|---|
| 2026.06.30 | ₩56,157 | ₩56,278 | ₩56,157 | ₩56,249 | +0.16% | 700 |
|---|
| 2026.06.29 | ₩56,005 | ₩56,005 | ₩56,005 | ₩56,005 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩55,701 | ₩55,821 | ₩55,701 | ₩55,706 | +0.01% | 1천 |
|---|
| 2026.06.25 | ₩55,677 | ₩55,677 | ₩55,677 | ₩55,677 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩55,848 | ₩55,915 | ₩55,647 | ₩55,679 | -0.30% | 2.2천 |
|---|
| 2026.06.23 | ₩55,660 | ₩55,660 | ₩55,660 | ₩55,660 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩56,117 | ₩56,117 | ₩56,080 | ₩56,080 | -0.06% | 800 |
|---|
| 2026.06.18 | ₩56,036 | ₩56,192 | ₩56,036 | ₩56,192 | +0.28% | 700 |
|---|
| 2026.06.17 | ₩56,157 | ₩56,157 | ₩55,852 | ₩55,852 | -0.54% | 400 |
|---|
| 2026.06.16 | ₩56,298 | ₩56,298 | ₩56,244 | ₩56,244 | -0.10% | 1천 |
|---|
| 2026.06.15 | ₩56,279 | ₩56,338 | ₩56,278 | ₩56,307 | +0.05% | 4.2천 |
|---|
| 2026.06.12 | ₩55,741 | ₩55,834 | ₩55,741 | ₩55,834 | +0.17% | 500 |
|---|
| 2026.06.11 | ₩55,352 | ₩55,689 | ₩55,258 | ₩55,689 | +0.61% | 2.3천 |
|---|
| 2026.06.10 | ₩55,473 | ₩55,513 | ₩55,223 | ₩55,223 | -0.45% | 1.4천 |
|---|
| 2026.06.09 | ₩55,446 | ₩55,610 | ₩55,446 | ₩55,610 | +0.30% | 1.5천 |
|---|
| 2026.06.08 | ₩55,781 | ₩55,781 | ₩55,742 | ₩55,742 | -0.07% | 500 |
|---|
| 2026.06.05 | ₩55,848 | ₩55,848 | ₩55,679 | ₩55,679 | -0.30% | 100 |
|---|
| 2026.06.04 | ₩56,197 | ₩56,327 | ₩56,197 | ₩56,327 | +0.23% | 200 |
|---|
| 2026.06.03 | ₩56,237 | ₩56,237 | ₩56,212 | ₩56,212 | -0.05% | 100 |
|---|
| 2026.06.02 | ₩56,347 | ₩56,347 | ₩56,347 | ₩56,347 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩56,270 | ₩56,412 | ₩56,251 | ₩56,398 | +0.23% | 1.9천 |
|---|
| 2026.05.29 | ₩56,224 | ₩56,264 | ₩56,224 | ₩56,259 | +0.06% | 800 |
|---|
| 2026.05.28 | ₩56,176 | ₩56,176 | ₩56,143 | ₩56,170 | -0.01% | 600 |
|---|
| 2026.05.27 | ₩55,969 | ₩56,044 | ₩55,969 | ₩56,044 | +0.13% | 700 |
|---|
| 2026.05.26 | ₩56,009 | ₩56,013 | ₩55,956 | ₩56,013 | +0.01% | 1.1천 |
|---|
| 2026.05.22 | ₩55,889 | ₩55,889 | ₩55,808 | ₩55,808 | -0.14% | 700 |
|---|
| 2026.05.21 | ₩55,768 | ₩55,768 | ₩55,756 | ₩55,756 | -0.02% | 100 |
|---|
| 2026.05.20 | ₩55,647 | ₩55,681 | ₩55,647 | ₩55,681 | +0.06% | 100 |
|---|
| 2026.05.19 | ₩55,339 | ₩55,383 | ₩55,339 | ₩55,383 | +0.08% | 100 |
|---|
| 2026.05.18 | ₩55,419 | ₩55,568 | ₩55,419 | ₩55,568 | +0.27% | 100 |
|---|
| 2026.05.15 | ₩55,540 | ₩55,634 | ₩55,520 | ₩55,520 | -0.04% | 1.5천 |
|---|
| 2026.05.14 | ₩55,784 | ₩55,784 | ₩55,784 | ₩55,784 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩55,607 | ₩55,647 | ₩55,607 | ₩55,614 | +0.01% | 1천 |
|---|
| 2026.05.12 | ₩55,580 | ₩55,580 | ₩55,497 | ₩55,497 | -0.15% | 200 |
|---|
| 2026.05.11 | ₩55,593 | ₩55,593 | ₩55,473 | ₩55,516 | -0.14% | 600 |
|---|
| 2026.05.08 | ₩55,459 | ₩55,501 | ₩55,459 | ₩55,473 | +0.02% | 3.6천 |
|---|
| 2026.05.07 | ₩55,426 | ₩55,593 | ₩55,233 | ₩55,316 | -0.20% | 3.4천 |
|---|
| 2026.05.06 | ₩55,407 | ₩55,407 | ₩55,407 | ₩55,407 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩55,017 | ₩55,030 | ₩54,903 | ₩55,003 | -0.02% | 1.4천 |
|---|
| 2026.05.04 | ₩54,788 | ₩54,788 | ₩54,788 | ₩54,788 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩55,110 | ₩55,110 | ₩54,945 | ₩54,945 | -0.30% | 7.7천 |
|---|
| 2026.04.30 | ₩54,520 | ₩54,876 | ₩54,520 | ₩54,876 | +0.65% | 500 |
|---|
| 2026.04.29 | ₩54,520 | ₩54,520 | ₩54,505 | ₩54,505 | -0.03% | 1.2천 |
|---|
| 2026.04.28 | ₩54,480 | ₩54,507 | ₩54,480 | ₩54,507 | +0.05% | 1.3천 |
|---|
| 2026.04.27 | ₩54,680 | ₩54,680 | ₩54,680 | ₩54,680 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩54,493 | ₩54,648 | ₩54,493 | ₩54,633 | +0.26% | 3.1천 |
|---|
| 2026.04.23 | ₩54,487 | ₩54,487 | ₩54,346 | ₩54,381 | -0.19% | 3.1천 |
|---|
| 2026.04.22 | ₩54,493 | ₩54,520 | ₩54,426 | ₩54,520 | +0.05% | 5.5천 |
|---|
| 2026.04.21 | ₩54,252 | ₩54,386 | ₩54,145 | ₩54,145 | -0.20% | 4.1천 |
|---|
| 2026.04.20 | ₩54,373 | ₩54,440 | ₩54,359 | ₩54,359 | -0.02% | 4.3천 |
|---|
| 2026.04.17 | ₩54,307 | ₩54,483 | ₩54,307 | ₩54,483 | +0.32% | 1.1천 |
|---|
| 2026.04.16 | ₩53,998 | ₩54,124 | ₩53,997 | ₩54,124 | +0.23% | 8.6천 |
|---|
| 2026.04.15 | ₩53,843 | ₩54,044 | ₩53,843 | ₩54,044 | +0.37% | 700 |
|---|
| 2026.04.14 | ₩53,715 | ₩53,765 | ₩53,675 | ₩53,765 | +0.09% | 3.6천 |
|---|
| 2026.04.13 | ₩53,058 | ₩53,397 | ₩53,058 | ₩53,397 | +0.64% | 300 |
|---|
| 2026.04.10 | ₩53,145 | ₩53,145 | ₩53,044 | ₩53,044 | -0.19% | 600 |
|---|
| 2026.04.09 | ₩52,724 | ₩53,112 | ₩52,723 | ₩53,112 | +0.74% | 2.1천 |
|---|
| 2026.04.08 | ₩52,857 | ₩52,924 | ₩52,749 | ₩52,924 | +0.13% | 3.1천 |
|---|
| 2026.04.07 | ₩51,912 | ₩51,912 | ₩51,912 | ₩51,912 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩51,851 | ₩51,935 | ₩51,851 | ₩51,935 | +0.16% | 700 |
|---|
| 2026.04.02 | ₩51,797 | ₩51,797 | ₩51,690 | ₩51,779 | -0.03% | 700 |
|---|
| 2026.04.01 | ₩51,696 | ₩51,944 | ₩51,690 | ₩51,732 | +0.07% | 1.7천 |
|---|
| 2026.03.31 | ₩50,932 | ₩51,461 | ₩50,932 | ₩51,461 | +1.04% | 1천 |
|---|
| 2026.03.30 | ₩50,576 | ₩50,697 | ₩50,408 | ₩50,408 | -0.33% | 2.2천 |
|---|
| 2026.03.27 | ₩50,616 | ₩50,616 | ₩50,514 | ₩50,514 | -0.20% | 700 |
|---|
| 2026.03.26 | ₩51,435 | ₩51,435 | ₩51,126 | ₩51,126 | -0.60% | 1.1천 |
|---|
| 2026.03.25 | ₩51,904 | ₩51,904 | ₩51,643 | ₩51,791 | -0.22% | 1.1천 |
|---|
| 2026.03.24 | ₩51,529 | ₩51,757 | ₩51,529 | ₩51,569 | +0.08% | 3.7천 |
|---|
| 2026.03.23 | ₩51,864 | ₩51,904 | ₩51,649 | ₩51,692 | -0.33% | 6.8천 |
|---|
| 2026.03.20 | ₩51,455 | ₩51,569 | ₩51,113 | ₩51,223 | -0.45% | 1.8천 |
|---|
| 2026.03.19 | ₩51,757 | ₩51,824 | ₩51,569 | ₩51,796 | +0.08% | 2.5만 |
|---|
| 2026.03.18 | ₩52,146 | ₩52,333 | ₩51,877 | ₩51,877 | -0.51% | 3.6천 |
|---|
| 2026.03.17 | ₩52,528 | ₩52,615 | ₩52,388 | ₩52,388 | -0.27% | 2.1천 |
|---|
| 2026.03.16 | ₩52,253 | ₩52,333 | ₩52,186 | ₩52,270 | +0.03% | 2.2천 |
|---|
| 2026.03.13 | ₩51,998 | ₩52,065 | ₩51,871 | ₩51,871 | -0.25% | 2.1천 |
|---|
| 2026.03.12 | ₩52,468 | ₩52,468 | ₩52,130 | ₩52,130 | -0.64% | 3.7천 |
|---|
| 2026.03.11 | ₩52,723 | ₩52,723 | ₩52,541 | ₩52,635 | -0.17% | 1천 |
|---|
| 2026.03.10 | ₩52,816 | ₩53,004 | ₩52,709 | ₩52,709 | -0.20% | 4.3천 |
|---|
| 2026.03.09 | ₩52,146 | ₩52,769 | ₩52,038 | ₩52,717 | +1.10% | 900 |
|---|
| 2026.03.06 | ₩52,414 | ₩52,615 | ₩52,401 | ₩52,401 | -0.03% | 1만 |
|---|
| 2026.03.05 | ₩53,018 | ₩53,044 | ₩52,606 | ₩52,890 | -0.24% | 1.1만 |
|---|
| 2026.03.04 | ₩52,977 | ₩53,205 | ₩52,977 | ₩53,165 | +0.35% | 6.2천 |
|---|
| 2026.03.03 | ₩52,669 | ₩52,964 | ₩52,414 | ₩52,834 | +0.31% | 1.7만 |
|---|
| 2026.03.02 | ₩53,460 | ₩53,460 | ₩52,816 | ₩53,232 | -0.43% | 3.2만 |
|---|
| 2026.02.27 | ₩53,018 | ₩53,219 | ₩52,964 | ₩53,137 | +0.23% | 1.3만 |
|---|
| 2026.02.26 | ₩53,044 | ₩53,138 | ₩53,010 | ₩53,138 | +0.18% | 1.3만 |
|---|
| 2026.02.25 | ₩53,043 | ₩53,043 | ₩53,043 | ₩53,043 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩52,575 | ₩52,881 | ₩52,575 | ₩52,881 | +0.58% | 400 |
|---|
| 2026.02.23 | ₩52,830 | ₩52,830 | ₩52,596 | ₩52,596 | -0.44% | 1.7천 |
|---|
| 2026.02.20 | ₩52,602 | ₩52,823 | ₩52,602 | ₩52,811 | +0.40% | 6.2천 |
|---|
| 2026.02.19 | ₩52,584 | ₩52,584 | ₩52,584 | ₩52,584 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩52,669 | ₩52,723 | ₩52,655 | ₩52,686 | +0.03% | 1.3천 |
|---|
| 2026.02.17 | ₩52,246 | ₩52,532 | ₩52,246 | ₩52,492 | +0.47% | 3.4천 |
|---|
| 2026.02.13 | ₩52,528 | ₩52,528 | ₩52,374 | ₩52,374 | -0.29% | 500 |
|---|
| 2026.02.12 | ₩52,325 | ₩52,325 | ₩52,325 | ₩52,325 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩52,696 | ₩52,696 | ₩52,642 | ₩52,685 | -0.02% | 400 |
|---|
| 2026.02.10 | ₩52,669 | ₩52,769 | ₩52,659 | ₩52,659 | -0.02% | 3.5천 |
|---|
| 2026.02.09 | ₩52,720 | ₩52,720 | ₩52,720 | ₩52,720 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩52,401 | ₩52,611 | ₩52,374 | ₩52,611 | +0.40% | 3.2천 |
|---|
| 2026.02.05 | ₩52,105 | ₩52,166 | ₩51,931 | ₩51,931 | -0.33% | 3.9천 |
|---|
| 2026.02.04 | ₩52,253 | ₩52,348 | ₩52,253 | ₩52,348 | +0.18% | 100 |
|---|
| 2026.02.03 | ₩52,803 | ₩52,803 | ₩52,287 | ₩52,452 | -0.67% | 1.2천 |
|---|
| 2026.02.02 | ₩52,590 | ₩52,613 | ₩52,590 | ₩52,613 | +0.04% | 1.2천 |
|---|
| 2026.01.30 | ₩52,474 | ₩52,474 | ₩52,333 | ₩52,431 | -0.08% | 2.7천 |
|---|
| 2026.01.29 | ₩52,414 | ₩52,527 | ₩52,414 | ₩52,527 | +0.21% | 200 |
|---|
| 2026.01.28 | ₩52,521 | ₩52,558 | ₩52,307 | ₩52,558 | +0.07% | 2.9천 |
|---|
| 2026.01.27 | ₩52,474 | ₩52,552 | ₩52,468 | ₩52,552 | +0.15% | 2천 |
|---|
| 2026.01.26 | ₩52,488 | ₩52,509 | ₩52,401 | ₩52,509 | +0.04% | 1.3천 |
|---|
| 2026.01.23 | ₩52,419 | ₩52,419 | ₩52,386 | ₩52,386 | -0.06% | 300 |
|---|
| 2026.01.22 | ₩52,307 | ₩52,384 | ₩52,307 | ₩52,384 | +0.15% | 400 |
|---|
| 2026.01.21 | ₩52,119 | ₩52,246 | ₩50,549 | ₩52,159 | +0.08% | 4.5만 |
|---|
| 2026.01.20 | ₩51,991 | ₩51,998 | ₩51,859 | ₩51,859 | -0.26% | 2.6천 |
|---|
| 2026.01.16 | ₩52,347 | ₩52,383 | ₩52,273 | ₩52,383 | +0.07% | 1.1천 |
|---|
| 2026.01.15 | ₩52,338 | ₩52,338 | ₩52,338 | ₩52,338 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩52,186 | ₩52,215 | ₩52,186 | ₩52,215 | +0.06% | 1.8천 |
|---|
| 2026.01.13 | ₩52,307 | ₩52,394 | ₩52,307 | ₩52,338 | +0.06% | 1.6천 |
|---|
| 2026.01.12 | ₩52,387 | ₩52,448 | ₩52,320 | ₩52,393 | +0.01% | 4.3천 |
|---|
| 2026.01.09 | ₩52,333 | ₩52,338 | ₩52,320 | ₩52,338 | +0.01% | 500 |
|---|
| 2026.01.08 | ₩52,217 | ₩52,217 | ₩52,217 | ₩52,217 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩52,213 | ₩52,301 | ₩52,190 | ₩52,190 | -0.04% | 3.6천 |
|---|
| 2026.01.06 | ₩52,253 | ₩52,253 | ₩52,214 | ₩52,214 | -0.07% | 1.2천 |
|---|
| 2026.01.05 | ₩52,052 | ₩52,113 | ₩52,052 | ₩52,113 | +0.12% | 200 |
|---|
| 2026.01.02 | ₩51,864 | ₩51,997 | ₩51,851 | ₩51,997 | +0.26% | 700 |
|---|
| 2025.12.31 | ₩51,944 | ₩51,959 | ₩51,944 | ₩51,959 | +0.03% | 1천 |
|---|
| 2025.12.30 | ₩52,052 | ₩52,119 | ₩52,038 | ₩52,062 | +0.02% | 2.3천 |
|---|
| 2025.12.29 | ₩52,069 | ₩52,069 | ₩52,069 | ₩52,069 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩52,072 | ₩52,072 | ₩52,072 | ₩52,072 | 0.00% | 1천 |
|---|
| 2025.12.24 | ₩52,018 | ₩52,064 | ₩52,018 | ₩52,064 | +0.09% | 300 |
|---|
| 2025.12.23 | ₩52,017 | ₩52,017 | ₩52,017 | ₩52,017 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩51,857 | ₩51,908 | ₩51,857 | ₩51,908 | +0.10% | 200 |
|---|
| 2025.12.19 | ₩51,676 | ₩51,703 | ₩51,676 | ₩51,703 | +0.05% | 3.1천 |
|---|
| 2025.12.18 | ₩51,529 | ₩51,569 | ₩51,488 | ₩51,496 | -0.06% | 1.1천 |
|---|
| 2025.12.17 | ₩51,542 | ₩51,542 | ₩51,313 | ₩51,313 | -0.45% | 900 |
|---|
| 2025.12.16 | ₩51,542 | ₩51,600 | ₩51,542 | ₩51,600 | +0.11% | 300 |
|---|
| 2025.12.15 | ₩51,712 | ₩51,712 | ₩51,542 | ₩51,586 | -0.24% | 1.2천 |
|---|
| 2025.12.12 | ₩51,609 | ₩51,609 | ₩51,515 | ₩51,600 | -0.02% | 1.3천 |
|---|
| 2025.12.11 | ₩51,663 | ₩51,749 | ₩51,663 | ₩51,749 | +0.17% | 500 |
|---|
| 2025.12.10 | ₩51,516 | ₩51,710 | ₩51,475 | ₩51,710 | +0.37% | 700 |
|---|
| 2025.12.09 | ₩51,502 | ₩51,514 | ₩51,502 | ₩51,514 | +0.02% | 300 |
|---|
| 2025.12.08 | ₩51,515 | ₩51,515 | ₩51,461 | ₩51,500 | -0.03% | 600 |
|---|
| 2025.12.05 | ₩51,582 | ₩51,582 | ₩51,565 | ₩51,565 | -0.03% | 100 |
|---|
| 2025.12.04 | ₩51,408 | ₩51,506 | ₩51,408 | ₩51,506 | +0.19% | 300 |
|---|
| 2025.12.03 | ₩51,354 | ₩51,433 | ₩51,354 | ₩51,433 | +0.15% | 400 |
|---|
| 2025.12.02 | ₩51,381 | ₩51,398 | ₩51,287 | ₩51,398 | +0.03% | 2.2천 |
|---|
| 2025.12.01 | ₩51,366 | ₩51,368 | ₩51,307 | ₩51,319 | -0.09% | 2.4천 |
|---|
| 2025.11.28 | ₩51,220 | ₩51,377 | ₩51,220 | ₩51,377 | +0.31% | 700 |
|---|
| 2025.11.26 | ₩51,180 | ₩51,260 | ₩51,160 | ₩51,237 | +0.11% | 1.1천 |
|---|
| 2025.11.25 | ₩50,911 | ₩51,115 | ₩50,911 | ₩51,115 | +0.40% | 1.6천 |
|---|
| 2025.11.24 | ₩50,496 | ₩50,918 | ₩50,496 | ₩50,875 | +0.75% | 4.4천 |
|---|
| 2025.11.21 | ₩50,125 | ₩50,549 | ₩50,125 | ₩50,398 | +0.54% | 2천 |
|---|
| 2025.11.20 | ₩50,925 | ₩50,925 | ₩50,085 | ₩50,119 | -1.58% | 1.7천 |
|---|
| 2025.11.19 | ₩50,549 | ₩50,549 | ₩50,496 | ₩50,532 | -0.03% | 1.2천 |
|---|
| 2025.11.18 | ₩50,348 | ₩50,583 | ₩50,348 | ₩50,455 | +0.21% | 1천 |
|---|
| 2025.11.17 | ₩50,482 | ₩50,615 | ₩50,482 | ₩50,615 | +0.26% | 800 |
|---|
| 2025.11.14 | ₩50,683 | ₩50,851 | ₩50,683 | ₩50,851 | +0.33% | 200 |
|---|
| 2025.11.13 | ₩50,965 | ₩50,965 | ₩50,788 | ₩50,788 | -0.35% | 400 |
|---|
| 2025.11.12 | ₩51,178 | ₩51,215 | ₩51,099 | ₩51,215 | +0.07% | 7천 |
|---|
| 2025.11.11 | ₩51,106 | ₩51,181 | ₩51,106 | ₩51,181 | +0.15% | 400 |
|---|
| 2025.11.10 | ₩51,059 | ₩51,098 | ₩51,046 | ₩51,098 | +0.08% | 2.1천 |
|---|
| 2025.11.07 | ₩50,536 | ₩50,767 | ₩50,455 | ₩50,767 | +0.46% | 2.1천 |
|---|
| 2025.11.06 | ₩50,804 | ₩50,824 | ₩50,683 | ₩50,736 | -0.13% | 2.2천 |
|---|
| 2025.11.05 | ₩51,032 | ₩51,046 | ₩50,945 | ₩51,003 | -0.06% | 6.9천 |
|---|
| 2025.11.04 | ₩50,925 | ₩51,012 | ₩50,818 | ₩50,859 | -0.13% | 1.5천 |
|---|
| 2025.11.03 | ₩51,113 | ₩51,113 | ₩51,019 | ₩51,046 | -0.13% | 500 |
|---|
| 2025.10.31 | ₩51,119 | ₩51,133 | ₩51,046 | ₩51,062 | -0.11% | 1.8천 |
|---|
| 2025.10.30 | ₩51,011 | ₩51,011 | ₩51,011 | ₩51,011 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩51,180 | ₩51,180 | ₩51,130 | ₩51,130 | -0.10% | 300 |
|---|
| 2025.10.28 | ₩51,153 | ₩51,207 | ₩51,140 | ₩51,207 | +0.10% | 4.3천 |
|---|
| 2025.10.27 | ₩51,126 | ₩51,213 | ₩51,126 | ₩51,213 | +0.17% | 900 |
|---|
| 2025.10.24 | ₩51,005 | ₩51,005 | ₩50,964 | ₩50,964 | -0.08% | 300 |
|---|
| 2025.10.23 | ₩50,804 | ₩50,843 | ₩50,804 | ₩50,843 | +0.08% | 1천 |
|---|
| 2025.10.22 | ₩50,563 | ₩50,674 | ₩50,563 | ₩50,674 | +0.22% | 900 |
|---|
| 2025.10.21 | ₩50,724 | ₩50,809 | ₩50,724 | ₩50,809 | +0.17% | 1.5천 |
|---|
| 2025.10.20 | ₩50,686 | ₩50,796 | ₩50,686 | ₩50,796 | +0.22% | 200 |
|---|
| 2025.10.17 | ₩50,254 | ₩50,496 | ₩50,254 | ₩50,496 | +0.48% | 1천 |
|---|
| 2025.10.16 | ₩50,254 | ₩50,348 | ₩50,187 | ₩50,229 | -0.05% | 1천 |
|---|
| 2025.10.15 | ₩50,348 | ₩50,441 | ₩50,348 | ₩50,441 | +0.18% | 200 |
|---|
| 2025.10.14 | ₩50,160 | ₩50,372 | ₩50,160 | ₩50,372 | +0.42% | 1.2천 |
|---|
| 2025.10.13 | ₩50,349 | ₩50,462 | ₩50,294 | ₩50,462 | +0.22% | 8.2천 |
|---|
| 2025.10.10 | ₩50,725 | ₩50,725 | ₩50,019 | ₩50,019 | -1.39% | 2.9천 |
|---|