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 | ₩58,206 | ₩58,327 | ₩58,206 | ₩58,327 | +0.21% | 500 |
| 2026.10.08 | ₩58,166 | ₩58,166 | ₩58,058 | ₩58,111 | -0.09% | 1.9천 |
| 2026.10.07 | ₩58,239 | ₩58,239 | ₩58,239 | ₩58,239 | 0.00% | 100 |
| 2026.10.06 | ₩58,206 | ₩58,280 | ₩58,192 | ₩58,280 | +0.13% | 1.4천 |
| 2026.10.05 | ₩58,105 | ₩58,105 | ₩58,099 | ₩58,105 | 0.00% | 800 |
| 2026.10.02 | ₩57,924 | ₩57,924 | ₩57,918 | ₩57,918 | -0.01% | 200 |
| 2026.10.01 | ₩57,549 | ₩57,731 | ₩57,549 | ₩57,724 | +0.31% | 1천 |
| 2026.09.30 | ₩57,817 | ₩57,830 | ₩57,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,616 |
| -0.35% |
| 1.9천 |
| 2026.09.29 | ₩57,669 | ₩57,750 | ₩57,669 | ₩57,706 | +0.06% | 1천 |
|---|
| 2026.09.28 | ₩57,716 | ₩57,716 | ₩57,696 | ₩57,696 | -0.03% | 900 |
|---|
| 2026.09.25 | ₩57,884 | ₩57,938 | ₩57,884 | ₩57,938 | +0.09% | 600 |
|---|
| 2026.09.24 | ₩57,767 | ₩57,767 | ₩57,767 | ₩57,767 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩57,737 | ₩57,737 | ₩57,737 | ₩57,737 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩57,871 | ₩57,970 | ₩57,871 | ₩57,970 | +0.17% | 1.1천 |
|---|
| 2026.09.21 | ₩57,928 | ₩57,928 | ₩57,928 | ₩57,928 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩57,388 | ₩57,495 | ₩57,388 | ₩57,482 | +0.16% | 3.4천 |
|---|
| 2026.09.17 | ₩57,361 | ₩57,514 | ₩57,361 | ₩57,514 | +0.27% | 1.3천 |
|---|
| 2026.09.16 | ₩57,154 | ₩57,154 | ₩57,154 | ₩57,154 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩57,374 | ₩57,374 | ₩57,281 | ₩57,281 | -0.16% | 1.2천 |
|---|
| 2026.09.14 | ₩57,424 | ₩57,424 | ₩57,424 | ₩57,424 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩57,542 | ₩57,542 | ₩57,495 | ₩57,522 | -0.03% | 800 |
|---|
| 2026.09.10 | ₩57,227 | ₩57,240 | ₩57,175 | ₩57,240 | +0.02% | 1천 |
|---|
| 2026.09.09 | ₩57,408 | ₩57,408 | ₩57,408 | ₩57,408 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩57,609 | ₩57,683 | ₩57,537 | ₩57,549 | -0.10% | 900 |
|---|
| 2026.09.04 | ₩57,763 | ₩57,763 | ₩57,629 | ₩57,690 | -0.13% | 2.5천 |
|---|
| 2026.09.03 | ₩57,758 | ₩57,758 | ₩57,758 | ₩57,758 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩57,509 | ₩57,509 | ₩57,509 | ₩57,509 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩56,704 | ₩57,388 | ₩56,704 | ₩57,348 | +1.14% | 2천 |
|---|
| 2026.08.31 | ₩57,530 | ₩57,530 | ₩57,530 | ₩57,530 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩57,569 | ₩57,569 | ₩57,569 | ₩57,569 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩57,454 | ₩57,602 | ₩57,441 | ₩57,602 | +0.26% | 6.3천 |
|---|
| 2026.08.26 | ₩57,415 | ₩57,468 | ₩57,361 | ₩57,432 | +0.03% | 1.2천 |
|---|
| 2026.08.25 | ₩57,361 | ₩57,388 | ₩57,310 | ₩57,388 | +0.05% | 600 |
|---|
| 2026.08.24 | ₩57,200 | ₩57,301 | ₩57,200 | ₩57,301 | +0.18% | 200 |
|---|
| 2026.08.21 | ₩57,368 | ₩57,368 | ₩57,368 | ₩57,368 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩57,338 | ₩57,338 | ₩57,276 | ₩57,276 | -0.11% | 200 |
|---|
| 2026.08.19 | ₩57,409 | ₩57,409 | ₩57,409 | ₩57,409 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩57,334 | ₩57,334 | ₩57,334 | ₩57,334 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩57,555 | ₩57,627 | ₩57,495 | ₩57,495 | -0.10% | 800 |
|---|
| 2026.08.14 | ₩57,562 | ₩57,562 | ₩57,562 | ₩57,562 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩57,547 | ₩57,589 | ₩57,495 | ₩57,550 | +0.00% | 3.8천 |
|---|
| 2026.08.12 | ₩57,435 | ₩57,435 | ₩57,423 | ₩57,423 | -0.02% | 300 |
|---|
| 2026.08.11 | ₩57,323 | ₩57,323 | ₩57,323 | ₩57,323 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩57,405 | ₩57,405 | ₩57,405 | ₩57,405 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩57,388 | ₩57,388 | ₩57,388 | ₩57,388 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩57,281 | ₩57,281 | ₩57,281 | ₩57,281 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩57,307 | ₩57,348 | ₩57,307 | ₩57,348 | +0.07% | 1.2천 |
|---|
| 2026.08.04 | ₩57,057 | ₩57,311 | ₩57,057 | ₩57,311 | +0.45% | 3.5천 |
|---|
| 2026.08.03 | ₩56,878 | ₩56,939 | ₩56,878 | ₩56,939 | +0.11% | 2천 |
|---|
| 2026.07.31 | ₩56,409 | ₩56,611 | ₩56,234 | ₩56,611 | +0.36% | 1.4만 |
|---|
| 2026.07.30 | ₩56,174 | ₩56,350 | ₩56,174 | ₩56,350 | +0.31% | 500 |
|---|
| 2026.07.29 | ₩56,141 | ₩56,328 | ₩55,847 | ₩55,847 | -0.52% | 2.1천 |
|---|
| 2026.07.28 | ₩56,193 | ₩56,328 | ₩56,193 | ₩56,273 | +0.14% | 300 |
|---|
| 2026.07.27 | ₩56,033 | ₩56,186 | ₩56,033 | ₩56,186 | +0.27% | 200 |
|---|
| 2026.07.24 | ₩56,073 | ₩56,073 | ₩56,073 | ₩56,073 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩56,127 | ₩56,127 | ₩56,087 | ₩56,087 | -0.07% | 1.8천 |
|---|
| 2026.07.22 | ₩56,476 | ₩56,529 | ₩56,449 | ₩56,458 | -0.03% | 700 |
|---|
| 2026.07.21 | ₩56,516 | ₩56,516 | ₩56,469 | ₩56,469 | -0.08% | 400 |
|---|
| 2026.07.20 | ₩56,369 | ₩56,369 | ₩56,194 | ₩56,209 | -0.28% | 500 |
|---|
| 2026.07.17 | ₩56,261 | ₩56,261 | ₩56,261 | ₩56,261 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩56,503 | ₩56,650 | ₩56,501 | ₩56,501 | -0.00% | 2.9천 |
|---|
| 2026.07.15 | ₩56,556 | ₩56,650 | ₩56,556 | ₩56,650 | +0.17% | 300 |
|---|
| 2026.07.14 | ₩56,529 | ₩56,551 | ₩56,529 | ₩56,551 | +0.04% | 100 |
|---|
| 2026.07.13 | ₩56,375 | ₩56,375 | ₩56,375 | ₩56,375 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩56,611 | ₩56,611 | ₩56,611 | ₩56,611 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩56,402 | ₩56,462 | ₩56,402 | ₩56,462 | +0.11% | 500 |
|---|
| 2026.07.08 | ₩56,228 | ₩56,228 | ₩56,228 | ₩56,228 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩56,236 | ₩56,288 | ₩56,236 | ₩56,288 | +0.09% | 1천 |
|---|
| 2026.07.06 | ₩56,248 | ₩56,429 | ₩56,248 | ₩56,429 | +0.32% | 200 |
|---|
| 2026.07.02 | ₩56,196 | ₩56,196 | ₩56,196 | ₩56,196 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩56,208 | ₩56,218 | ₩56,208 | ₩56,218 | +0.02% | 500 |
|---|
| 2026.06.30 | ₩56,141 | ₩56,261 | ₩56,141 | ₩56,233 | +0.16% | 700 |
|---|
| 2026.06.29 | ₩55,989 | ₩55,989 | ₩55,989 | ₩55,989 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩55,685 | ₩55,805 | ₩55,685 | ₩55,690 | +0.01% | 1천 |
|---|
| 2026.06.25 | ₩55,660 | ₩55,660 | ₩55,660 | ₩55,660 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩55,832 | ₩55,899 | ₩55,631 | ₩55,663 | -0.30% | 2.2천 |
|---|
| 2026.06.23 | ₩55,644 | ₩55,644 | ₩55,644 | ₩55,644 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩56,100 | ₩56,100 | ₩56,064 | ₩56,064 | -0.06% | 800 |
|---|
| 2026.06.18 | ₩56,020 | ₩56,175 | ₩56,020 | ₩56,175 | +0.28% | 700 |
|---|
| 2026.06.17 | ₩56,141 | ₩56,141 | ₩55,836 | ₩55,836 | -0.54% | 400 |
|---|
| 2026.06.16 | ₩56,281 | ₩56,281 | ₩56,228 | ₩56,228 | -0.10% | 1천 |
|---|
| 2026.06.15 | ₩56,263 | ₩56,322 | ₩56,261 | ₩56,291 | +0.05% | 4.2천 |
|---|
| 2026.06.12 | ₩55,725 | ₩55,817 | ₩55,725 | ₩55,817 | +0.17% | 500 |
|---|
| 2026.06.11 | ₩55,336 | ₩55,672 | ₩55,242 | ₩55,672 | +0.61% | 2.3천 |
|---|
| 2026.06.10 | ₩55,457 | ₩55,497 | ₩55,207 | ₩55,207 | -0.45% | 1.4천 |
|---|
| 2026.06.09 | ₩55,430 | ₩55,593 | ₩55,430 | ₩55,593 | +0.30% | 1.5천 |
|---|
| 2026.06.08 | ₩55,765 | ₩55,765 | ₩55,726 | ₩55,726 | -0.07% | 500 |
|---|
| 2026.06.05 | ₩55,832 | ₩55,832 | ₩55,663 | ₩55,663 | -0.30% | 100 |
|---|
| 2026.06.04 | ₩56,181 | ₩56,311 | ₩56,181 | ₩56,311 | +0.23% | 200 |
|---|
| 2026.06.03 | ₩56,221 | ₩56,221 | ₩56,196 | ₩56,196 | -0.05% | 100 |
|---|
| 2026.06.02 | ₩56,331 | ₩56,331 | ₩56,331 | ₩56,331 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩56,253 | ₩56,395 | ₩56,234 | ₩56,382 | +0.23% | 1.9천 |
|---|
| 2026.05.29 | ₩56,208 | ₩56,248 | ₩56,208 | ₩56,242 | +0.06% | 800 |
|---|
| 2026.05.28 | ₩56,159 | ₩56,159 | ₩56,127 | ₩56,154 | -0.01% | 600 |
|---|
| 2026.05.27 | ₩55,953 | ₩56,028 | ₩55,953 | ₩56,028 | +0.13% | 700 |
|---|
| 2026.05.26 | ₩55,993 | ₩55,997 | ₩55,939 | ₩55,997 | +0.01% | 1.1천 |
|---|
| 2026.05.22 | ₩55,872 | ₩55,872 | ₩55,792 | ₩55,792 | -0.14% | 700 |
|---|
| 2026.05.21 | ₩55,752 | ₩55,752 | ₩55,740 | ₩55,740 | -0.02% | 100 |
|---|
| 2026.05.20 | ₩55,631 | ₩55,664 | ₩55,631 | ₩55,664 | +0.06% | 100 |
|---|
| 2026.05.19 | ₩55,322 | ₩55,367 | ₩55,322 | ₩55,367 | +0.08% | 100 |
|---|
| 2026.05.18 | ₩55,403 | ₩55,552 | ₩55,403 | ₩55,552 | +0.27% | 100 |
|---|
| 2026.05.15 | ₩55,524 | ₩55,617 | ₩55,503 | ₩55,503 | -0.04% | 1.5천 |
|---|
| 2026.05.14 | ₩55,768 | ₩55,768 | ₩55,768 | ₩55,768 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩55,591 | ₩55,631 | ₩55,591 | ₩55,597 | +0.01% | 1천 |
|---|
| 2026.05.12 | ₩55,564 | ₩55,564 | ₩55,481 | ₩55,481 | -0.15% | 200 |
|---|
| 2026.05.11 | ₩55,577 | ₩55,577 | ₩55,457 | ₩55,499 | -0.14% | 600 |
|---|
| 2026.05.08 | ₩55,443 | ₩55,485 | ₩55,443 | ₩55,457 | +0.02% | 3.6천 |
|---|
| 2026.05.07 | ₩55,410 | ₩55,577 | ₩55,216 | ₩55,300 | -0.20% | 3.4천 |
|---|
| 2026.05.06 | ₩55,391 | ₩55,391 | ₩55,391 | ₩55,391 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩55,001 | ₩55,014 | ₩54,887 | ₩54,987 | -0.02% | 1.4천 |
|---|
| 2026.05.04 | ₩54,773 | ₩54,773 | ₩54,773 | ₩54,773 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩55,094 | ₩55,094 | ₩54,929 | ₩54,929 | -0.30% | 7.7천 |
|---|
| 2026.04.30 | ₩54,504 | ₩54,860 | ₩54,504 | ₩54,860 | +0.65% | 500 |
|---|
| 2026.04.29 | ₩54,504 | ₩54,504 | ₩54,490 | ₩54,490 | -0.03% | 1.2천 |
|---|
| 2026.04.28 | ₩54,464 | ₩54,491 | ₩54,464 | ₩54,491 | +0.05% | 1.3천 |
|---|
| 2026.04.27 | ₩54,664 | ₩54,664 | ₩54,664 | ₩54,664 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩54,478 | ₩54,632 | ₩54,478 | ₩54,617 | +0.26% | 3.1천 |
|---|
| 2026.04.23 | ₩54,471 | ₩54,471 | ₩54,330 | ₩54,365 | -0.19% | 3.1천 |
|---|
| 2026.04.22 | ₩54,478 | ₩54,504 | ₩54,410 | ₩54,504 | +0.05% | 5.5천 |
|---|
| 2026.04.21 | ₩54,236 | ₩54,370 | ₩54,129 | ₩54,129 | -0.20% | 4.1천 |
|---|
| 2026.04.20 | ₩54,357 | ₩54,424 | ₩54,343 | ₩54,343 | -0.02% | 4.3천 |
|---|
| 2026.04.17 | ₩54,291 | ₩54,467 | ₩54,291 | ₩54,467 | +0.32% | 1.1천 |
|---|
| 2026.04.16 | ₩53,983 | ₩54,109 | ₩53,981 | ₩54,109 | +0.23% | 8.6천 |
|---|
| 2026.04.15 | ₩53,827 | ₩54,028 | ₩53,827 | ₩54,028 | +0.37% | 700 |
|---|
| 2026.04.14 | ₩53,700 | ₩53,749 | ₩53,659 | ₩53,749 | +0.09% | 3.6천 |
|---|
| 2026.04.13 | ₩53,042 | ₩53,382 | ₩53,042 | ₩53,382 | +0.64% | 300 |
|---|
| 2026.04.10 | ₩53,130 | ₩53,130 | ₩53,029 | ₩53,029 | -0.19% | 600 |
|---|
| 2026.04.09 | ₩52,709 | ₩53,096 | ₩52,707 | ₩53,096 | +0.74% | 2.1천 |
|---|
| 2026.04.08 | ₩52,841 | ₩52,908 | ₩52,734 | ₩52,908 | +0.13% | 3.1천 |
|---|
| 2026.04.07 | ₩51,897 | ₩51,897 | ₩51,897 | ₩51,897 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩51,835 | ₩51,920 | ₩51,835 | ₩51,920 | +0.16% | 700 |
|---|
| 2026.04.02 | ₩51,782 | ₩51,782 | ₩51,675 | ₩51,764 | -0.03% | 700 |
|---|
| 2026.04.01 | ₩51,681 | ₩51,929 | ₩51,675 | ₩51,717 | +0.07% | 1.7천 |
|---|
| 2026.03.31 | ₩50,917 | ₩51,447 | ₩50,917 | ₩51,447 | +1.04% | 1천 |
|---|
| 2026.03.30 | ₩50,561 | ₩50,682 | ₩50,394 | ₩50,394 | -0.33% | 2.2천 |
|---|
| 2026.03.27 | ₩50,602 | ₩50,602 | ₩50,500 | ₩50,500 | -0.20% | 700 |
|---|
| 2026.03.26 | ₩51,420 | ₩51,420 | ₩51,111 | ₩51,111 | -0.60% | 1.1천 |
|---|
| 2026.03.25 | ₩51,889 | ₩51,889 | ₩51,628 | ₩51,776 | -0.22% | 1.1천 |
|---|
| 2026.03.24 | ₩51,514 | ₩51,742 | ₩51,514 | ₩51,554 | +0.08% | 3.7천 |
|---|
| 2026.03.23 | ₩51,849 | ₩51,889 | ₩51,634 | ₩51,677 | -0.33% | 6.8천 |
|---|
| 2026.03.20 | ₩51,440 | ₩51,554 | ₩51,098 | ₩51,208 | -0.45% | 1.8천 |
|---|
| 2026.03.19 | ₩51,742 | ₩51,809 | ₩51,554 | ₩51,780 | +0.08% | 2.5만 |
|---|
| 2026.03.18 | ₩52,130 | ₩52,318 | ₩51,862 | ₩51,862 | -0.51% | 3.6천 |
|---|
| 2026.03.17 | ₩52,513 | ₩52,600 | ₩52,373 | ₩52,373 | -0.27% | 2.1천 |
|---|
| 2026.03.16 | ₩52,238 | ₩52,318 | ₩52,171 | ₩52,255 | +0.03% | 2.2천 |
|---|
| 2026.03.13 | ₩51,983 | ₩52,050 | ₩51,856 | ₩51,856 | -0.25% | 2.1천 |
|---|
| 2026.03.12 | ₩52,452 | ₩52,452 | ₩52,114 | ₩52,114 | -0.64% | 3.7천 |
|---|
| 2026.03.11 | ₩52,707 | ₩52,707 | ₩52,526 | ₩52,620 | -0.17% | 1천 |
|---|
| 2026.03.10 | ₩52,801 | ₩52,989 | ₩52,694 | ₩52,694 | -0.20% | 4.3천 |
|---|
| 2026.03.09 | ₩52,130 | ₩52,754 | ₩52,023 | ₩52,702 | +1.10% | 900 |
|---|
| 2026.03.06 | ₩52,399 | ₩52,600 | ₩52,385 | ₩52,385 | -0.03% | 1만 |
|---|
| 2026.03.05 | ₩53,002 | ₩53,029 | ₩52,591 | ₩52,875 | -0.24% | 1.1만 |
|---|
| 2026.03.04 | ₩52,962 | ₩53,190 | ₩52,962 | ₩53,150 | +0.35% | 6.2천 |
|---|
| 2026.03.03 | ₩52,654 | ₩52,949 | ₩52,399 | ₩52,819 | +0.31% | 1.7만 |
|---|
| 2026.03.02 | ₩53,445 | ₩53,445 | ₩52,801 | ₩53,217 | -0.43% | 3.2만 |
|---|
| 2026.02.27 | ₩53,002 | ₩53,203 | ₩52,949 | ₩53,122 | +0.23% | 1.3만 |
|---|
| 2026.02.26 | ₩53,029 | ₩53,123 | ₩52,994 | ₩53,123 | +0.18% | 1.3만 |
|---|
| 2026.02.25 | ₩53,028 | ₩53,028 | ₩53,028 | ₩53,028 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩52,560 | ₩52,865 | ₩52,560 | ₩52,865 | +0.58% | 400 |
|---|
| 2026.02.23 | ₩52,814 | ₩52,814 | ₩52,581 | ₩52,581 | -0.44% | 1.7천 |
|---|
| 2026.02.20 | ₩52,586 | ₩52,808 | ₩52,586 | ₩52,796 | +0.40% | 6.2천 |
|---|
| 2026.02.19 | ₩52,569 | ₩52,569 | ₩52,569 | ₩52,569 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩52,654 | ₩52,707 | ₩52,640 | ₩52,671 | +0.03% | 1.3천 |
|---|
| 2026.02.17 | ₩52,231 | ₩52,517 | ₩52,231 | ₩52,477 | +0.47% | 3.4천 |
|---|
| 2026.02.13 | ₩52,513 | ₩52,513 | ₩52,358 | ₩52,358 | -0.29% | 500 |
|---|
| 2026.02.12 | ₩52,310 | ₩52,310 | ₩52,310 | ₩52,310 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩52,680 | ₩52,680 | ₩52,627 | ₩52,670 | -0.02% | 400 |
|---|
| 2026.02.10 | ₩52,654 | ₩52,754 | ₩52,644 | ₩52,644 | -0.02% | 3.5천 |
|---|
| 2026.02.09 | ₩52,705 | ₩52,705 | ₩52,705 | ₩52,705 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩52,385 | ₩52,596 | ₩52,358 | ₩52,596 | +0.40% | 3.2천 |
|---|
| 2026.02.05 | ₩52,090 | ₩52,151 | ₩51,916 | ₩51,916 | -0.33% | 3.9천 |
|---|
| 2026.02.04 | ₩52,238 | ₩52,333 | ₩52,238 | ₩52,333 | +0.18% | 100 |
|---|
| 2026.02.03 | ₩52,788 | ₩52,788 | ₩52,271 | ₩52,436 | -0.67% | 1.2천 |
|---|
| 2026.02.02 | ₩52,574 | ₩52,597 | ₩52,574 | ₩52,597 | +0.04% | 1.2천 |
|---|
| 2026.01.30 | ₩52,459 | ₩52,459 | ₩52,318 | ₩52,416 | -0.08% | 2.7천 |
|---|
| 2026.01.29 | ₩52,399 | ₩52,511 | ₩52,399 | ₩52,511 | +0.21% | 200 |
|---|
| 2026.01.28 | ₩52,506 | ₩52,542 | ₩52,291 | ₩52,542 | +0.07% | 2.9천 |
|---|
| 2026.01.27 | ₩52,459 | ₩52,537 | ₩52,452 | ₩52,537 | +0.15% | 2천 |
|---|
| 2026.01.26 | ₩52,472 | ₩52,494 | ₩52,385 | ₩52,494 | +0.04% | 1.3천 |
|---|
| 2026.01.23 | ₩52,404 | ₩52,404 | ₩52,371 | ₩52,371 | -0.06% | 300 |
|---|
| 2026.01.22 | ₩52,291 | ₩52,369 | ₩52,291 | ₩52,369 | +0.15% | 400 |
|---|
| 2026.01.21 | ₩52,104 | ₩52,231 | ₩50,535 | ₩52,144 | +0.08% | 4.5만 |
|---|
| 2026.01.20 | ₩51,976 | ₩51,983 | ₩51,843 | ₩51,843 | -0.26% | 2.6천 |
|---|
| 2026.01.16 | ₩52,332 | ₩52,368 | ₩52,258 | ₩52,368 | +0.07% | 1.1천 |
|---|
| 2026.01.15 | ₩52,322 | ₩52,322 | ₩52,322 | ₩52,322 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩52,171 | ₩52,200 | ₩52,171 | ₩52,200 | +0.06% | 1.8천 |
|---|
| 2026.01.13 | ₩52,291 | ₩52,379 | ₩52,291 | ₩52,322 | +0.06% | 1.6천 |
|---|
| 2026.01.12 | ₩52,372 | ₩52,432 | ₩52,305 | ₩52,377 | +0.01% | 4.3천 |
|---|
| 2026.01.09 | ₩52,318 | ₩52,322 | ₩52,305 | ₩52,322 | +0.01% | 500 |
|---|
| 2026.01.08 | ₩52,202 | ₩52,202 | ₩52,202 | ₩52,202 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩52,198 | ₩52,286 | ₩52,175 | ₩52,175 | -0.04% | 3.6천 |
|---|
| 2026.01.06 | ₩52,238 | ₩52,238 | ₩52,199 | ₩52,199 | -0.07% | 1.2천 |
|---|
| 2026.01.05 | ₩52,037 | ₩52,098 | ₩52,037 | ₩52,098 | +0.12% | 200 |
|---|
| 2026.01.02 | ₩51,849 | ₩51,982 | ₩51,835 | ₩51,982 | +0.26% | 700 |
|---|
| 2025.12.31 | ₩51,929 | ₩51,944 | ₩51,929 | ₩51,944 | +0.03% | 1천 |
|---|
| 2025.12.30 | ₩52,037 | ₩52,104 | ₩52,023 | ₩52,047 | +0.02% | 2.3천 |
|---|
| 2025.12.29 | ₩52,054 | ₩52,054 | ₩52,054 | ₩52,054 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩52,057 | ₩52,057 | ₩52,057 | ₩52,057 | 0.00% | 1천 |
|---|
| 2025.12.24 | ₩52,003 | ₩52,049 | ₩52,003 | ₩52,049 | +0.09% | 300 |
|---|
| 2025.12.23 | ₩52,002 | ₩52,002 | ₩52,002 | ₩52,002 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩51,842 | ₩51,893 | ₩51,842 | ₩51,893 | +0.10% | 200 |
|---|
| 2025.12.19 | ₩51,661 | ₩51,688 | ₩51,661 | ₩51,688 | +0.05% | 3.1천 |
|---|
| 2025.12.18 | ₩51,514 | ₩51,554 | ₩51,473 | ₩51,481 | -0.06% | 1.1천 |
|---|
| 2025.12.17 | ₩51,527 | ₩51,527 | ₩51,298 | ₩51,298 | -0.45% | 900 |
|---|
| 2025.12.16 | ₩51,527 | ₩51,585 | ₩51,527 | ₩51,585 | +0.11% | 300 |
|---|
| 2025.12.15 | ₩51,697 | ₩51,697 | ₩51,527 | ₩51,571 | -0.24% | 1.2천 |
|---|
| 2025.12.12 | ₩51,594 | ₩51,594 | ₩51,500 | ₩51,585 | -0.02% | 1.3천 |
|---|
| 2025.12.11 | ₩51,648 | ₩51,734 | ₩51,648 | ₩51,734 | +0.17% | 500 |
|---|
| 2025.12.10 | ₩51,502 | ₩51,695 | ₩51,460 | ₩51,695 | +0.37% | 700 |
|---|
| 2025.12.09 | ₩51,487 | ₩51,499 | ₩51,487 | ₩51,499 | +0.02% | 300 |
|---|
| 2025.12.08 | ₩51,500 | ₩51,500 | ₩51,447 | ₩51,485 | -0.03% | 600 |
|---|
| 2025.12.05 | ₩51,567 | ₩51,567 | ₩51,550 | ₩51,550 | -0.03% | 100 |
|---|
| 2025.12.04 | ₩51,393 | ₩51,491 | ₩51,393 | ₩51,491 | +0.19% | 300 |
|---|
| 2025.12.03 | ₩51,339 | ₩51,418 | ₩51,339 | ₩51,418 | +0.15% | 400 |
|---|
| 2025.12.02 | ₩51,366 | ₩51,383 | ₩51,272 | ₩51,383 | +0.03% | 2.2천 |
|---|
| 2025.12.01 | ₩51,351 | ₩51,353 | ₩51,292 | ₩51,304 | -0.09% | 2.4천 |
|---|
| 2025.11.28 | ₩51,205 | ₩51,362 | ₩51,205 | ₩51,362 | +0.31% | 700 |
|---|
| 2025.11.26 | ₩51,165 | ₩51,245 | ₩51,145 | ₩51,223 | +0.11% | 1.1천 |
|---|
| 2025.11.25 | ₩50,897 | ₩51,100 | ₩50,897 | ₩51,100 | +0.40% | 1.6천 |
|---|
| 2025.11.24 | ₩50,481 | ₩50,903 | ₩50,481 | ₩50,860 | +0.75% | 4.4천 |
|---|
| 2025.11.21 | ₩50,111 | ₩50,535 | ₩50,111 | ₩50,383 | +0.54% | 2천 |
|---|
| 2025.11.20 | ₩50,910 | ₩50,910 | ₩50,070 | ₩50,104 | -1.58% | 1.7천 |
|---|
| 2025.11.19 | ₩50,535 | ₩50,535 | ₩50,481 | ₩50,517 | -0.03% | 1.2천 |
|---|
| 2025.11.18 | ₩50,333 | ₩50,568 | ₩50,333 | ₩50,441 | +0.21% | 1천 |
|---|
| 2025.11.17 | ₩50,467 | ₩50,600 | ₩50,467 | ₩50,600 | +0.26% | 800 |
|---|
| 2025.11.14 | ₩50,669 | ₩50,836 | ₩50,669 | ₩50,836 | +0.33% | 200 |
|---|
| 2025.11.13 | ₩50,950 | ₩50,950 | ₩50,773 | ₩50,773 | -0.35% | 400 |
|---|
| 2025.11.12 | ₩51,164 | ₩51,200 | ₩51,084 | ₩51,200 | +0.07% | 7천 |
|---|
| 2025.11.11 | ₩51,091 | ₩51,166 | ₩51,091 | ₩51,166 | +0.15% | 400 |
|---|
| 2025.11.10 | ₩51,044 | ₩51,083 | ₩51,031 | ₩51,083 | +0.08% | 2.1천 |
|---|
| 2025.11.07 | ₩50,521 | ₩50,752 | ₩50,441 | ₩50,752 | +0.46% | 2.1천 |
|---|
| 2025.11.06 | ₩50,789 | ₩50,809 | ₩50,669 | ₩50,721 | -0.13% | 2.2천 |
|---|
| 2025.11.05 | ₩51,017 | ₩51,031 | ₩50,930 | ₩50,988 | -0.06% | 6.9천 |
|---|
| 2025.11.04 | ₩50,910 | ₩50,997 | ₩50,803 | ₩50,844 | -0.13% | 1.5천 |
|---|
| 2025.11.03 | ₩51,098 | ₩51,098 | ₩51,004 | ₩51,031 | -0.13% | 500 |
|---|
| 2025.10.31 | ₩51,105 | ₩51,118 | ₩51,031 | ₩51,047 | -0.11% | 1.8천 |
|---|
| 2025.10.30 | ₩50,996 | ₩50,996 | ₩50,996 | ₩50,996 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩51,165 | ₩51,165 | ₩51,115 | ₩51,115 | -0.10% | 300 |
|---|
| 2025.10.28 | ₩51,138 | ₩51,192 | ₩51,125 | ₩51,192 | +0.10% | 4.3천 |
|---|
| 2025.10.27 | ₩51,111 | ₩51,198 | ₩51,111 | ₩51,198 | +0.17% | 900 |
|---|
| 2025.10.24 | ₩50,991 | ₩50,991 | ₩50,949 | ₩50,949 | -0.08% | 300 |
|---|
| 2025.10.23 | ₩50,789 | ₩50,828 | ₩50,789 | ₩50,828 | +0.08% | 1천 |
|---|
| 2025.10.22 | ₩50,548 | ₩50,659 | ₩50,548 | ₩50,659 | +0.22% | 900 |
|---|
| 2025.10.21 | ₩50,709 | ₩50,795 | ₩50,709 | ₩50,795 | +0.17% | 1.5천 |
|---|
| 2025.10.20 | ₩50,671 | ₩50,781 | ₩50,671 | ₩50,781 | +0.22% | 200 |
|---|
| 2025.10.17 | ₩50,239 | ₩50,481 | ₩50,239 | ₩50,481 | +0.48% | 1천 |
|---|
| 2025.10.16 | ₩50,239 | ₩50,333 | ₩50,172 | ₩50,214 | -0.05% | 1천 |
|---|
| 2025.10.15 | ₩50,333 | ₩50,426 | ₩50,333 | ₩50,426 | +0.18% | 200 |
|---|
| 2025.10.14 | ₩50,146 | ₩50,358 | ₩50,146 | ₩50,358 | +0.42% | 1.2천 |
|---|
| 2025.10.13 | ₩50,335 | ₩50,447 | ₩50,280 | ₩50,447 | +0.22% | 8.2천 |
|---|
| 2025.10.10 | ₩50,710 | ₩50,710 | ₩50,005 | ₩50,005 | -1.39% | 2.9천 |
|---|