시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap Buffer20 Mar ETF 과거 주가
AllianzIM U.S. Large Cap Buffer20 Mar ETF · MARW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap Buffer20 Mar ETF · MARW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,490 | ₩49,490 | ₩49,490 | ₩49,490 | 0.00% | 100 |
| 2026.10.08 | ₩49,383 | ₩49,400 | ₩49,383 | ₩49,400 | +0.04% | 300 |
| 2026.10.07 | ₩49,383 | ₩49,450 | ₩49,383 | ₩49,436 | +0.11% | 1.3천 |
| 2026.10.06 | ₩49,423 | ₩49,490 | ₩49,423 | ₩49,456 | +0.07% | 2.5천 |
| 2026.10.05 | ₩48,622 | ₩49,376 | ₩48,622 | ₩49,376 | +1.55% | 800 |
| 2026.10.02 | ₩49,263 | ₩49,296 | ₩49,248 | ₩49,296 | +0.07% | 400 |
| 2026.10.01 | ₩49,076 | ₩49,200 | ₩49,076 | ₩49,200 | +0.25% | 4.7천 |
| 2026.09.30 | ₩49,223 | ₩49,223 | ₩49,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,195 |
| -0.06% |
| 1.3천 |
| 2026.09.29 | ₩49,189 | ₩49,189 | ₩49,189 | ₩49,189 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩49,156 | ₩49,203 | ₩49,149 | ₩49,203 | +0.09% | 500 |
|---|
| 2026.09.25 | ₩49,249 | ₩49,289 | ₩49,249 | ₩49,289 | +0.08% | 400 |
|---|
| 2026.09.24 | ₩49,116 | ₩49,176 | ₩49,103 | ₩49,176 | +0.12% | 500 |
|---|
| 2026.09.23 | ₩49,169 | ₩49,189 | ₩49,143 | ₩49,143 | -0.05% | 7.3천 |
|---|
| 2026.09.22 | ₩49,209 | ₩49,236 | ₩49,209 | ₩49,209 | 0.00% | 700 |
|---|
| 2026.09.21 | ₩49,076 | ₩49,209 | ₩49,076 | ₩49,196 | +0.24% | 2.6천 |
|---|
| 2026.09.18 | ₩49,009 | ₩49,023 | ₩48,983 | ₩49,023 | +0.03% | 3.3천 |
|---|
| 2026.09.17 | ₩49,039 | ₩49,039 | ₩49,039 | ₩49,039 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩48,848 | ₩48,848 | ₩48,848 | ₩48,848 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩48,889 | ₩48,889 | ₩48,876 | ₩48,876 | -0.03% | 1.8천 |
|---|
| 2026.09.14 | ₩48,996 | ₩48,996 | ₩48,943 | ₩48,943 | -0.11% | 600 |
|---|
| 2026.09.11 | ₩49,023 | ₩49,036 | ₩49,023 | ₩49,028 | +0.01% | 300 |
|---|
| 2026.09.10 | ₩48,876 | ₩48,876 | ₩48,836 | ₩48,876 | 0.00% | 9.8천 |
|---|
| 2026.09.09 | ₩48,956 | ₩48,996 | ₩48,956 | ₩48,989 | +0.07% | 1.5천 |
|---|
| 2026.09.08 | ₩49,036 | ₩49,036 | ₩49,036 | ₩49,036 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩49,064 | ₩49,116 | ₩49,063 | ₩49,063 | -0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩49,103 | ₩49,103 | ₩49,076 | ₩49,089 | -0.03% | 1.9천 |
|---|
| 2026.09.02 | ₩48,969 | ₩49,009 | ₩48,969 | ₩49,009 | +0.08% | 300 |
|---|
| 2026.09.01 | ₩48,969 | ₩48,969 | ₩48,889 | ₩48,929 | -0.08% | 8.6천 |
|---|
| 2026.08.31 | ₩48,956 | ₩48,996 | ₩48,943 | ₩48,996 | +0.08% | 1.3천 |
|---|
| 2026.08.28 | ₩49,009 | ₩49,009 | ₩48,956 | ₩49,009 | 0.00% | 4.3천 |
|---|
| 2026.08.27 | ₩48,956 | ₩49,023 | ₩48,943 | ₩49,023 | +0.14% | 2.5천 |
|---|
| 2026.08.26 | ₩48,876 | ₩48,943 | ₩48,876 | ₩48,943 | +0.14% | 400 |
|---|
| 2026.08.25 | ₩48,863 | ₩48,929 | ₩48,863 | ₩48,929 | +0.14% | 6.1천 |
|---|
| 2026.08.24 | ₩48,849 | ₩48,896 | ₩48,849 | ₩48,889 | +0.08% | 700 |
|---|
| 2026.08.21 | ₩48,823 | ₩48,903 | ₩48,823 | ₩48,903 | +0.16% | 700 |
|---|
| 2026.08.20 | ₩48,783 | ₩48,796 | ₩48,783 | ₩48,783 | 0.00% | 700 |
|---|
| 2026.08.19 | ₩48,923 | ₩48,923 | ₩48,876 | ₩48,912 | -0.02% | 4.9천 |
|---|
| 2026.08.18 | ₩48,756 | ₩48,943 | ₩48,756 | ₩48,883 | +0.26% | 1.1만 |
|---|
| 2026.08.17 | ₩48,983 | ₩48,983 | ₩48,903 | ₩48,936 | -0.10% | 400 |
|---|
| 2026.08.14 | ₩48,963 | ₩48,963 | ₩48,963 | ₩48,963 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,969 | ₩48,969 | ₩48,916 | ₩48,963 | -0.01% | 1.5천 |
|---|
| 2026.08.12 | ₩48,849 | ₩48,916 | ₩48,849 | ₩48,903 | +0.11% | 500 |
|---|
| 2026.08.11 | ₩48,796 | ₩48,863 | ₩48,796 | ₩48,863 | +0.14% | 5.4천 |
|---|
| 2026.08.10 | ₩48,836 | ₩48,903 | ₩48,836 | ₩48,881 | +0.09% | 2.6천 |
|---|
| 2026.08.07 | ₩48,869 | ₩48,873 | ₩48,809 | ₩48,873 | +0.01% | 5.1천 |
|---|
| 2026.08.06 | ₩48,797 | ₩48,800 | ₩48,797 | ₩48,800 | +0.01% | 100 |
|---|
| 2026.08.05 | ₩48,743 | ₩48,889 | ₩48,743 | ₩48,823 | +0.16% | 1천 |
|---|
| 2026.08.04 | ₩48,771 | ₩48,836 | ₩48,756 | ₩48,756 | -0.03% | 1천 |
|---|
| 2026.08.03 | ₩48,530 | ₩48,662 | ₩48,530 | ₩48,569 | +0.08% | 2.8천 |
|---|
| 2026.07.31 | ₩48,329 | ₩48,465 | ₩48,329 | ₩48,465 | +0.28% | 3.3천 |
|---|
| 2026.07.30 | ₩48,224 | ₩48,313 | ₩48,224 | ₩48,313 | +0.19% | 600 |
|---|
| 2026.07.29 | ₩48,222 | ₩48,222 | ₩48,002 | ₩48,002 | -0.46% | 1.3천 |
|---|
| 2026.07.28 | ₩48,280 | ₩48,280 | ₩48,280 | ₩48,280 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩48,196 | ₩48,234 | ₩48,142 | ₩48,234 | +0.08% | 900 |
|---|
| 2026.07.24 | ₩48,189 | ₩48,189 | ₩48,189 | ₩48,189 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩48,142 | ₩48,152 | ₩48,142 | ₩48,152 | +0.02% | 1.1천 |
|---|
| 2026.07.22 | ₩48,362 | ₩48,362 | ₩48,362 | ₩48,362 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩48,369 | ₩48,369 | ₩48,342 | ₩48,342 | -0.06% | 300 |
|---|
| 2026.07.20 | ₩48,302 | ₩48,302 | ₩48,230 | ₩48,230 | -0.15% | 200 |
|---|
| 2026.07.17 | ₩48,276 | ₩48,276 | ₩48,222 | ₩48,258 | -0.04% | 4.8천 |
|---|
| 2026.07.16 | ₩48,369 | ₩48,369 | ₩48,369 | ₩48,369 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩48,422 | ₩48,422 | ₩48,422 | ₩48,422 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩48,378 | ₩48,378 | ₩48,378 | ₩48,378 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩48,309 | ₩48,309 | ₩48,300 | ₩48,300 | -0.02% | 1.2천 |
|---|
| 2026.07.10 | ₩48,396 | ₩48,396 | ₩48,396 | ₩48,396 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩48,329 | ₩48,329 | ₩48,329 | ₩48,329 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩48,116 | ₩48,209 | ₩48,102 | ₩48,209 | +0.19% | 700 |
|---|
| 2026.07.07 | ₩48,236 | ₩48,236 | ₩48,236 | ₩48,236 | 0.00% | 400 |
|---|
| 2026.07.06 | ₩48,282 | ₩48,296 | ₩48,262 | ₩48,289 | +0.01% | 2.7천 |
|---|
| 2026.07.02 | ₩48,185 | ₩48,185 | ₩48,185 | ₩48,185 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩48,130 | ₩48,189 | ₩48,116 | ₩48,172 | +0.09% | 4천 |
|---|
| 2026.06.30 | ₩48,162 | ₩48,169 | ₩48,162 | ₩48,169 | +0.01% | 400 |
|---|
| 2026.06.29 | ₩47,949 | ₩48,056 | ₩47,930 | ₩48,056 | +0.22% | 4.6천 |
|---|
| 2026.06.26 | ₩47,894 | ₩47,894 | ₩47,894 | ₩47,894 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩47,969 | ₩47,969 | ₩47,873 | ₩47,873 | -0.20% | 1.2천 |
|---|
| 2026.06.24 | ₩47,849 | ₩47,902 | ₩47,849 | ₩47,869 | +0.04% | 500 |
|---|
| 2026.06.23 | ₩47,929 | ₩47,929 | ₩47,902 | ₩47,907 | -0.04% | 1.5천 |
|---|
| 2026.06.22 | ₩48,176 | ₩48,176 | ₩48,009 | ₩48,116 | -0.12% | 8.7천 |
|---|
| 2026.06.18 | ₩48,052 | ₩48,102 | ₩48,052 | ₩48,096 | +0.09% | 1천 |
|---|
| 2026.06.17 | ₩48,102 | ₩48,182 | ₩47,946 | ₩47,946 | -0.32% | 2.6천 |
|---|
| 2026.06.16 | ₩48,182 | ₩48,209 | ₩48,142 | ₩48,161 | -0.04% | 2.4천 |
|---|
| 2026.06.15 | ₩48,196 | ₩48,196 | ₩48,144 | ₩48,186 | -0.02% | 900 |
|---|
| 2026.06.12 | ₩47,862 | ₩47,923 | ₩47,862 | ₩47,923 | +0.13% | 200 |
|---|
| 2026.06.11 | ₩47,709 | ₩47,849 | ₩47,582 | ₩47,849 | +0.29% | 1.3천 |
|---|
| 2026.06.10 | ₩47,675 | ₩47,742 | ₩47,622 | ₩47,622 | -0.11% | 1.2천 |
|---|
| 2026.06.09 | ₩47,649 | ₩47,815 | ₩47,649 | ₩47,815 | +0.35% | 300 |
|---|
| 2026.06.08 | ₩48,009 | ₩48,009 | ₩47,849 | ₩47,849 | -0.33% | 3.2천 |
|---|
| 2026.06.05 | ₩47,835 | ₩47,850 | ₩47,835 | ₩47,850 | +0.03% | 300 |
|---|
| 2026.06.04 | ₩48,076 | ₩48,156 | ₩48,076 | ₩48,150 | +0.16% | 7.9천 |
|---|
| 2026.06.03 | ₩48,116 | ₩48,126 | ₩48,076 | ₩48,106 | -0.02% | 5.7천 |
|---|
| 2026.06.02 | ₩48,176 | ₩48,176 | ₩48,166 | ₩48,166 | -0.02% | 300 |
|---|
| 2026.06.01 | ₩48,176 | ₩48,236 | ₩48,016 | ₩48,157 | -0.04% | 8.8천 |
|---|
| 2026.05.29 | ₩48,117 | ₩48,149 | ₩48,076 | ₩48,121 | +0.01% | 7.6천 |
|---|
| 2026.05.28 | ₩48,049 | ₩48,062 | ₩48,049 | ₩48,049 | 0.00% | 3.6천 |
|---|
| 2026.05.27 | ₩47,989 | ₩48,004 | ₩47,989 | ₩48,004 | +0.03% | 300 |
|---|
| 2026.05.26 | ₩47,982 | ₩47,982 | ₩47,957 | ₩47,982 | 0.00% | 1.3천 |
|---|
| 2026.05.22 | ₩47,915 | ₩47,915 | ₩47,862 | ₩47,897 | -0.04% | 7.5천 |
|---|
| 2026.05.21 | ₩47,782 | ₩47,861 | ₩47,742 | ₩47,861 | +0.16% | 500 |
|---|
| 2026.05.20 | ₩47,755 | ₩47,835 | ₩47,755 | ₩47,825 | +0.15% | 7천 |
|---|
| 2026.05.19 | ₩47,635 | ₩47,735 | ₩47,635 | ₩47,682 | +0.10% | 4.4천 |
|---|
| 2026.05.18 | ₩47,689 | ₩47,729 | ₩47,675 | ₩47,729 | +0.08% | 2.1천 |
|---|
| 2026.05.15 | ₩47,702 | ₩47,742 | ₩47,702 | ₩47,722 | +0.04% | 800 |
|---|
| 2026.05.14 | ₩47,769 | ₩47,809 | ₩47,769 | ₩47,809 | +0.08% | 1.3만 |
|---|
| 2026.05.13 | ₩47,635 | ₩47,762 | ₩47,635 | ₩47,762 | +0.27% | 2.1천 |
|---|
| 2026.05.12 | ₩47,582 | ₩47,675 | ₩47,582 | ₩47,662 | +0.17% | 1.4천 |
|---|
| 2026.05.11 | ₩47,715 | ₩47,749 | ₩47,675 | ₩47,675 | -0.08% | 1.4천 |
|---|
| 2026.05.08 | ₩47,689 | ₩47,729 | ₩47,675 | ₩47,729 | +0.08% | 6.4천 |
|---|
| 2026.05.07 | ₩47,635 | ₩47,677 | ₩47,622 | ₩47,622 | -0.03% | 1.1천 |
|---|
| 2026.05.06 | ₩47,649 | ₩47,675 | ₩47,649 | ₩47,675 | +0.06% | 200 |
|---|
| 2026.05.05 | ₩47,422 | ₩47,529 | ₩47,422 | ₩47,475 | +0.11% | 7천 |
|---|
| 2026.05.04 | ₩47,355 | ₩47,362 | ₩47,302 | ₩47,355 | 0.00% | 3.8천 |
|---|
| 2026.05.01 | ₩47,489 | ₩47,515 | ₩47,395 | ₩47,395 | -0.20% | 2.3만 |
|---|
| 2026.04.30 | ₩47,228 | ₩47,489 | ₩47,208 | ₩47,355 | +0.27% | 3.3천 |
|---|
| 2026.04.29 | ₩47,182 | ₩47,235 | ₩47,155 | ₩47,210 | +0.06% | 700 |
|---|
| 2026.04.28 | ₩47,182 | ₩47,231 | ₩47,182 | ₩47,231 | +0.10% | 200 |
|---|
| 2026.04.27 | ₩47,289 | ₩47,297 | ₩47,222 | ₩47,297 | +0.02% | 3.8천 |
|---|
| 2026.04.24 | ₩47,235 | ₩47,302 | ₩47,168 | ₩47,302 | +0.14% | 5천 |
|---|
| 2026.04.23 | ₩47,409 | ₩47,409 | ₩47,022 | ₩47,222 | -0.39% | 1.7만 |
|---|
| 2026.04.22 | ₩47,435 | ₩47,435 | ₩47,128 | ₩47,210 | -0.48% | 4.1천 |
|---|
| 2026.04.21 | ₩47,088 | ₩47,142 | ₩47,028 | ₩47,028 | -0.13% | 1.5천 |
|---|
| 2026.04.20 | ₩47,182 | ₩47,182 | ₩47,115 | ₩47,168 | -0.03% | 4.2천 |
|---|
| 2026.04.17 | ₩47,088 | ₩47,249 | ₩47,088 | ₩47,204 | +0.25% | 5.9천 |
|---|
| 2026.04.16 | ₩46,982 | ₩46,995 | ₩46,902 | ₩46,995 | +0.03% | 4천 |
|---|
| 2026.04.15 | ₩46,995 | ₩46,995 | ₩46,862 | ₩46,968 | -0.06% | 1.2만 |
|---|
| 2026.04.14 | ₩46,648 | ₩46,888 | ₩46,648 | ₩46,835 | +0.40% | 8.6천 |
|---|
| 2026.04.13 | ₩46,542 | ₩46,662 | ₩46,542 | ₩46,662 | +0.26% | 1.8천 |
|---|
| 2026.04.10 | ₩46,582 | ₩46,582 | ₩46,488 | ₩46,488 | -0.20% | 3.1만 |
|---|
| 2026.04.09 | ₩46,395 | ₩46,495 | ₩46,395 | ₩46,495 | +0.22% | 900 |
|---|
| 2026.04.08 | ₩46,315 | ₩46,395 | ₩46,236 | ₩46,336 | +0.05% | 1.4만 |
|---|
| 2026.04.07 | ₩45,728 | ₩45,795 | ₩45,648 | ₩45,795 | +0.15% | 5.6천 |
|---|
| 2026.04.06 | ₩45,821 | ₩45,875 | ₩45,768 | ₩45,836 | +0.03% | 1.3만 |
|---|
| 2026.04.02 | ₩45,621 | ₩45,781 | ₩45,488 | ₩45,729 | +0.24% | 7.3천 |
|---|
| 2026.04.01 | ₩45,768 | ₩45,821 | ₩45,688 | ₩45,732 | -0.08% | 1.8만 |
|---|
| 2026.03.31 | ₩45,194 | ₩45,534 | ₩45,168 | ₩45,474 | +0.62% | 3.4천 |
|---|
| 2026.03.30 | ₩45,088 | ₩45,141 | ₩44,854 | ₩44,914 | -0.38% | 3.3천 |
|---|
| 2026.03.27 | ₩45,101 | ₩45,141 | ₩44,887 | ₩44,887 | -0.47% | 3.8만 |
|---|
| 2026.03.26 | ₩45,581 | ₩45,608 | ₩45,328 | ₩45,328 | -0.56% | 2.7만 |
|---|
| 2026.03.25 | ₩45,808 | ₩45,808 | ₩45,634 | ₩45,689 | -0.26% | 1.3만 |
|---|
| 2026.03.24 | ₩45,541 | ₩45,634 | ₩45,461 | ₩45,522 | -0.04% | 5천 |
|---|
| 2026.03.23 | ₩45,795 | ₩45,795 | ₩45,586 | ₩45,636 | -0.35% | 2만 |
|---|
| 2026.03.20 | ₩45,554 | ₩45,554 | ₩45,288 | ₩45,301 | -0.56% | 2.9만 |
|---|
| 2026.03.19 | ₩45,621 | ₩45,781 | ₩45,528 | ₩45,714 | +0.20% | 2.3만 |
|---|
| 2026.03.18 | ₩45,821 | ₩45,928 | ₩45,690 | ₩45,754 | -0.15% | 2.5만 |
|---|
| 2026.03.17 | ₩46,128 | ₩46,141 | ₩45,981 | ₩46,001 | -0.27% | 1.6만 |
|---|
| 2026.03.16 | ₩46,008 | ₩46,035 | ₩45,928 | ₩45,928 | -0.17% | 5.1천 |
|---|
| 2026.03.13 | ₩46,048 | ₩46,048 | ₩45,688 | ₩45,754 | -0.64% | 2.1만 |
|---|
| 2026.03.12 | ₩46,088 | ₩46,088 | ₩45,821 | ₩45,821 | -0.58% | 1.3만 |
|---|
| 2026.03.11 | ₩46,261 | ₩46,261 | ₩46,021 | ₩46,135 | -0.27% | 3만 |
|---|
| 2026.03.10 | ₩46,075 | ₩46,341 | ₩46,075 | ₩46,201 | +0.28% | 1.6만 |
|---|
| 2026.03.09 | ₩45,901 | ₩46,161 | ₩45,881 | ₩46,157 | +0.56% | 8.1천 |
|---|
| 2026.03.06 | ₩46,128 | ₩46,128 | ₩45,959 | ₩45,981 | -0.32% | 1.1만 |
|---|
| 2026.03.05 | ₩46,355 | ₩46,355 | ₩46,108 | ₩46,272 | -0.18% | 5.1만 |
|---|
| 2026.03.04 | ₩46,381 | ₩46,475 | ₩46,261 | ₩46,448 | +0.14% | 4.9만 |
|---|
| 2026.03.03 | ₩46,155 | ₩46,321 | ₩45,915 | ₩46,295 | +0.30% | 8.3만 |
|---|
| 2026.03.02 | ₩48,116 | ₩48,116 | ₩46,168 | ₩46,441 | -3.48% | 20.5만 |
|---|
| 2026.02.27 | ₩46,461 | ₩46,500 | ₩46,355 | ₩46,381 | -0.17% | 11.7만 |
|---|
| 2026.02.26 | ₩46,501 | ₩46,501 | ₩46,395 | ₩46,461 | -0.09% | 9.3천 |
|---|
| 2026.02.25 | ₩46,403 | ₩46,461 | ₩46,355 | ₩46,395 | -0.02% | 1.1만 |
|---|
| 2026.02.24 | ₩46,315 | ₩46,408 | ₩46,315 | ₩46,404 | +0.19% | 1.2천 |
|---|
| 2026.02.23 | ₩46,288 | ₩46,355 | ₩46,275 | ₩46,319 | +0.07% | 3천 |
|---|
| 2026.02.20 | ₩46,319 | ₩46,381 | ₩46,241 | ₩46,347 | +0.06% | 1.2만 |
|---|
| 2026.02.19 | ₩46,275 | ₩46,288 | ₩46,195 | ₩46,253 | -0.05% | 7.1천 |
|---|
| 2026.02.18 | ₩46,280 | ₩46,280 | ₩46,280 | ₩46,280 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩46,128 | ₩46,228 | ₩46,075 | ₩46,219 | +0.20% | 1.1만 |
|---|
| 2026.02.13 | ₩46,168 | ₩46,181 | ₩46,116 | ₩46,160 | -0.02% | 3.2천 |
|---|
| 2026.02.12 | ₩46,208 | ₩46,268 | ₩46,139 | ₩46,139 | -0.15% | 500 |
|---|
| 2026.02.11 | ₩46,237 | ₩46,237 | ₩46,237 | ₩46,237 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩46,315 | ₩46,315 | ₩46,247 | ₩46,247 | -0.15% | 300 |
|---|
| 2026.02.09 | ₩46,181 | ₩46,239 | ₩46,181 | ₩46,239 | +0.12% | 300 |
|---|
| 2026.02.06 | ₩46,128 | ₩46,155 | ₩46,115 | ₩46,155 | +0.06% | 1천 |
|---|
| 2026.02.05 | ₩45,928 | ₩45,985 | ₩45,928 | ₩45,941 | +0.03% | 1.4천 |
|---|
| 2026.02.04 | ₩46,092 | ₩46,092 | ₩46,092 | ₩46,092 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩46,141 | ₩46,141 | ₩46,075 | ₩46,119 | -0.05% | 1.1만 |
|---|
| 2026.02.02 | ₩46,195 | ₩46,195 | ₩46,115 | ₩46,152 | -0.09% | 3.9천 |
|---|
| 2026.01.30 | ₩46,101 | ₩46,141 | ₩46,075 | ₩46,105 | +0.01% | 4.5천 |
|---|
| 2026.01.29 | ₩46,075 | ₩46,112 | ₩45,968 | ₩46,112 | +0.08% | 700 |
|---|
| 2026.01.28 | ₩46,088 | ₩46,119 | ₩46,088 | ₩46,119 | +0.07% | 1.5천 |
|---|
| 2026.01.27 | ₩46,101 | ₩46,119 | ₩46,101 | ₩46,119 | +0.04% | 100 |
|---|
| 2026.01.26 | ₩46,075 | ₩46,089 | ₩46,048 | ₩46,087 | +0.03% | 4.2천 |
|---|
| 2026.01.23 | ₩46,053 | ₩46,053 | ₩46,053 | ₩46,053 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩46,015 | ₩46,035 | ₩46,015 | ₩46,032 | +0.04% | 1.5천 |
|---|
| 2026.01.21 | ₩45,835 | ₩45,973 | ₩45,835 | ₩45,973 | +0.30% | 2천 |
|---|
| 2026.01.20 | ₩45,908 | ₩45,908 | ₩45,761 | ₩45,761 | -0.32% | 1.5천 |
|---|
| 2026.01.16 | ₩45,941 | ₩46,031 | ₩45,941 | ₩46,019 | +0.17% | 300 |
|---|
| 2026.01.15 | ₩45,995 | ₩46,021 | ₩45,941 | ₩45,999 | +0.01% | 1.2만 |
|---|
| 2026.01.14 | ₩45,901 | ₩45,952 | ₩45,861 | ₩45,952 | +0.11% | 5.2천 |
|---|
| 2026.01.13 | ₩46,020 | ₩46,020 | ₩45,981 | ₩45,999 | -0.05% | 600 |
|---|
| 2026.01.12 | ₩45,968 | ₩46,061 | ₩45,968 | ₩46,013 | +0.10% | 4.5천 |
|---|
| 2026.01.09 | ₩45,955 | ₩46,005 | ₩45,921 | ₩45,980 | +0.06% | 2.7천 |
|---|
| 2026.01.08 | ₩45,901 | ₩45,931 | ₩45,841 | ₩45,923 | +0.05% | 9.2천 |
|---|
| 2026.01.07 | ₩45,915 | ₩45,943 | ₩45,901 | ₩45,939 | +0.05% | 2.3천 |
|---|
| 2026.01.06 | ₩45,848 | ₩45,937 | ₩45,848 | ₩45,937 | +0.19% | 2.6천 |
|---|
| 2026.01.05 | ₩45,848 | ₩45,897 | ₩45,835 | ₩45,897 | +0.11% | 5.6천 |
|---|
| 2026.01.02 | ₩45,813 | ₩45,827 | ₩45,754 | ₩45,827 | +0.03% | 5.3천 |
|---|
| 2025.12.31 | ₩45,795 | ₩45,833 | ₩45,795 | ₩45,812 | +0.04% | 500 |
|---|
| 2025.12.30 | ₩45,868 | ₩45,868 | ₩45,781 | ₩45,795 | -0.16% | 5.6천 |
|---|
| 2025.12.29 | ₩45,808 | ₩45,861 | ₩45,795 | ₩45,857 | +0.11% | 2.2천 |
|---|
| 2025.12.26 | ₩45,795 | ₩45,831 | ₩45,781 | ₩45,831 | +0.08% | 1.5천 |
|---|
| 2025.12.24 | ₩45,804 | ₩45,820 | ₩45,804 | ₩45,820 | +0.03% | 300 |
|---|
| 2025.12.23 | ₩45,734 | ₩45,800 | ₩45,728 | ₩45,800 | +0.14% | 2.8천 |
|---|
| 2025.12.22 | ₩45,758 | ₩45,758 | ₩45,758 | ₩45,758 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩45,594 | ₩45,660 | ₩45,568 | ₩45,660 | +0.14% | 1.8천 |
|---|
| 2025.12.18 | ₩45,538 | ₩45,538 | ₩45,538 | ₩45,538 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩45,514 | ₩45,514 | ₩45,446 | ₩45,446 | -0.15% | 800 |
|---|
| 2025.12.16 | ₩45,540 | ₩45,540 | ₩45,540 | ₩45,540 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩45,608 | ₩45,608 | ₩45,552 | ₩45,552 | -0.12% | 400 |
|---|
| 2025.12.12 | ₩45,622 | ₩45,622 | ₩45,541 | ₩45,545 | -0.17% | 1.5천 |
|---|
| 2025.12.11 | ₩45,593 | ₩45,593 | ₩45,593 | ₩45,593 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩45,488 | ₩45,541 | ₩45,488 | ₩45,541 | +0.12% | 1.6천 |
|---|
| 2025.12.09 | ₩45,461 | ₩45,481 | ₩45,461 | ₩45,481 | +0.04% | 800 |
|---|
| 2025.12.08 | ₩45,448 | ₩45,466 | ₩45,448 | ₩45,466 | +0.04% | 900 |
|---|
| 2025.12.05 | ₩45,461 | ₩45,494 | ₩45,461 | ₩45,494 | +0.07% | 400 |
|---|
| 2025.12.04 | ₩45,408 | ₩45,452 | ₩45,408 | ₩45,452 | +0.10% | 300 |
|---|
| 2025.12.03 | ₩45,381 | ₩45,461 | ₩45,381 | ₩45,412 | +0.07% | 1.3천 |
|---|
| 2025.12.02 | ₩45,354 | ₩45,401 | ₩45,341 | ₩45,386 | +0.07% | 2.2천 |
|---|
| 2025.12.01 | ₩45,301 | ₩45,376 | ₩45,301 | ₩45,353 | +0.11% | 900 |
|---|
| 2025.11.28 | ₩45,346 | ₩45,374 | ₩45,328 | ₩45,374 | +0.06% | 1천 |
|---|
| 2025.11.26 | ₩45,261 | ₩45,293 | ₩45,261 | ₩45,293 | +0.07% | 2.4천 |
|---|
| 2025.11.25 | ₩45,034 | ₩45,200 | ₩45,034 | ₩45,200 | +0.37% | 2.7천 |
|---|
| 2025.11.24 | ₩44,727 | ₩45,085 | ₩44,727 | ₩45,085 | +0.80% | 8.6천 |
|---|
| 2025.11.21 | ₩44,701 | ₩44,907 | ₩44,701 | ₩44,847 | +0.33% | 1천 |
|---|
| 2025.11.20 | ₩45,108 | ₩45,122 | ₩44,687 | ₩44,687 | -0.93% | 1.3만 |
|---|
| 2025.11.19 | ₩44,927 | ₩44,927 | ₩44,834 | ₩44,897 | -0.07% | 1.1천 |
|---|
| 2025.11.18 | ₩44,834 | ₩44,863 | ₩44,834 | ₩44,863 | +0.07% | 600 |
|---|
| 2025.11.17 | ₩44,794 | ₩45,061 | ₩44,794 | ₩44,907 | +0.25% | 6.5천 |
|---|
| 2025.11.14 | ₩44,994 | ₩45,039 | ₩44,994 | ₩45,039 | +0.10% | 700 |
|---|
| 2025.11.13 | ₩45,018 | ₩45,018 | ₩45,006 | ₩45,006 | -0.03% | 500 |
|---|
| 2025.11.12 | ₩45,181 | ₩45,245 | ₩45,181 | ₩45,245 | +0.14% | 1.1천 |
|---|
| 2025.11.11 | ₩45,204 | ₩45,204 | ₩45,204 | ₩45,204 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩45,153 | ₩45,186 | ₩45,101 | ₩45,186 | +0.07% | 4.9천 |
|---|
| 2025.11.07 | ₩44,847 | ₩45,006 | ₩44,807 | ₩45,006 | +0.35% | 2천 |
|---|
| 2025.11.06 | ₩44,967 | ₩45,009 | ₩44,967 | ₩44,973 | +0.01% | 1.1천 |
|---|
| 2025.11.05 | ₩45,101 | ₩45,121 | ₩45,101 | ₩45,112 | +0.02% | 2.4천 |
|---|
| 2025.11.04 | ₩45,061 | ₩45,061 | ₩44,994 | ₩45,007 | -0.12% | 1.4천 |
|---|
| 2025.11.03 | ₩45,007 | ₩45,141 | ₩44,901 | ₩44,901 | -0.24% | 8천 |
|---|
| 2025.10.31 | ₩45,116 | ₩45,154 | ₩45,072 | ₩45,101 | -0.03% | 4.9천 |
|---|
| 2025.10.30 | ₩45,088 | ₩45,128 | ₩45,086 | ₩45,086 | -0.00% | 3천 |
|---|
| 2025.10.29 | ₩45,168 | ₩45,190 | ₩45,114 | ₩45,128 | -0.09% | 2.6천 |
|---|
| 2025.10.28 | ₩45,168 | ₩45,208 | ₩45,162 | ₩45,162 | -0.01% | 1.9천 |
|---|
| 2025.10.27 | ₩45,208 | ₩45,208 | ₩45,034 | ₩45,154 | -0.12% | 4천 |
|---|
| 2025.10.24 | ₩44,941 | ₩45,088 | ₩44,941 | ₩45,086 | +0.32% | 4천 |
|---|
| 2025.10.23 | ₩45,013 | ₩45,013 | ₩45,013 | ₩45,013 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩45,061 | ₩45,061 | ₩44,874 | ₩44,939 | -0.27% | 2천 |
|---|
| 2025.10.21 | ₩44,807 | ₩44,998 | ₩44,807 | ₩44,998 | +0.43% | 1.9천 |
|---|
| 2025.10.20 | ₩44,901 | ₩44,986 | ₩44,901 | ₩44,986 | +0.19% | 3.8천 |
|---|
| 2025.10.17 | ₩44,661 | ₩44,807 | ₩44,634 | ₩44,805 | +0.32% | 8.9천 |
|---|
| 2025.10.16 | ₩44,821 | ₩44,869 | ₩44,634 | ₩44,709 | -0.25% | 6.6만 |
|---|
| 2025.10.15 | ₩44,847 | ₩44,849 | ₩44,741 | ₩44,794 | -0.12% | 2.4천 |
|---|
| 2025.10.14 | ₩44,661 | ₩44,766 | ₩44,622 | ₩44,766 | +0.24% | 1.6천 |
|---|
| 2025.10.13 | ₩44,741 | ₩44,781 | ₩44,727 | ₩44,727 | -0.03% | 2.1천 |
|---|
| 2025.10.10 | ₩44,861 | ₩44,927 | ₩44,527 | ₩44,527 | -0.74% | 9.4천 |
|---|