시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap Buffer10 Nov ETF 과거 주가
AllianzIM U.S. Large Cap Buffer10 Nov ETF · NVBT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap Buffer10 Nov ETF · NVBT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,173 | ₩55,314 | ₩55,173 | ₩55,314 | +0.25% | 800 |
| 2026.10.08 | ₩55,046 | ₩55,046 | ₩54,819 | ₩54,989 | -0.10% | 900 |
| 2026.10.07 | ₩55,180 | ₩55,180 | ₩55,180 | ₩55,180 | 0.00% | 200 |
| 2026.10.06 | ₩55,300 | ₩55,300 | ₩55,267 | ₩55,267 | -0.06% | 1.2천 |
| 2026.10.05 | ₩54,445 | ₩55,033 | ₩54,445 | ₩54,996 | +1.01% | 1.3천 |
| 2026.10.02 | ₩54,632 | ₩54,706 | ₩54,632 | ₩54,706 | +0.13% | 700 |
| 2026.10.01 | ₩54,165 | ₩54,407 | ₩54,085 | ₩54,372 | +0.38% | 5.6천 |
| 2026.09.30 | ₩54,553 | ₩54,622 | ₩54,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,330 |
| -0.41% |
| 1.9천 |
| 2026.09.29 | ₩54,405 | ₩54,405 | ₩54,285 | ₩54,349 | -0.10% | 1천 |
|---|
| 2026.09.28 | ₩54,412 | ₩54,412 | ₩54,412 | ₩54,412 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩54,552 | ₩54,758 | ₩54,552 | ₩54,758 | +0.38% | 100 |
|---|
| 2026.09.24 | ₩54,272 | ₩54,524 | ₩54,272 | ₩54,524 | +0.47% | 600 |
|---|
| 2026.09.23 | ₩54,579 | ₩54,579 | ₩54,465 | ₩54,485 | -0.17% | 1.2만 |
|---|
| 2026.09.22 | ₩54,846 | ₩54,871 | ₩54,846 | ₩54,871 | +0.05% | 500 |
|---|
| 2026.09.21 | ₩54,632 | ₩54,842 | ₩54,626 | ₩54,842 | +0.38% | 1.1천 |
|---|
| 2026.09.18 | ₩53,964 | ₩54,174 | ₩53,964 | ₩54,174 | +0.39% | 2.9천 |
|---|
| 2026.09.17 | ₩54,018 | ₩54,150 | ₩54,018 | ₩54,150 | +0.24% | 1.6만 |
|---|
| 2026.09.16 | ₩53,978 | ₩53,978 | ₩53,585 | ₩53,585 | -0.73% | 500 |
|---|
| 2026.09.15 | ₩53,750 | ₩53,781 | ₩53,750 | ₩53,781 | +0.06% | 1.3천 |
|---|
| 2026.09.14 | ₩54,071 | ₩54,078 | ₩54,024 | ₩54,024 | -0.09% | 1.5천 |
|---|
| 2026.09.11 | ₩54,178 | ₩54,245 | ₩54,151 | ₩54,241 | +0.12% | 4.1천 |
|---|
| 2026.09.10 | ₩53,817 | ₩53,817 | ₩53,817 | ₩53,817 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩54,044 | ₩54,063 | ₩54,044 | ₩54,063 | +0.03% | 200 |
|---|
| 2026.09.08 | ₩54,338 | ₩54,338 | ₩54,254 | ₩54,254 | -0.15% | 1.2천 |
|---|
| 2026.09.04 | ₩54,459 | ₩54,459 | ₩54,459 | ₩54,459 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩54,352 | ₩54,606 | ₩54,352 | ₩54,606 | +0.47% | 200 |
|---|
| 2026.09.02 | ₩54,165 | ₩54,195 | ₩54,165 | ₩54,195 | +0.06% | 200 |
|---|
| 2026.09.01 | ₩54,138 | ₩54,138 | ₩53,897 | ₩53,904 | -0.43% | 2.6천 |
|---|
| 2026.08.31 | ₩54,191 | ₩54,245 | ₩54,191 | ₩54,245 | +0.10% | 300 |
|---|
| 2026.08.28 | ₩54,592 | ₩54,592 | ₩54,365 | ₩54,365 | -0.42% | 200 |
|---|
| 2026.08.27 | ₩54,325 | ₩54,412 | ₩54,325 | ₩54,412 | +0.16% | 700 |
|---|
| 2026.08.26 | ₩54,151 | ₩54,177 | ₩54,151 | ₩54,177 | +0.05% | 700 |
|---|
| 2026.08.25 | ₩54,071 | ₩54,151 | ₩54,071 | ₩54,151 | +0.15% | 2천 |
|---|
| 2026.08.24 | ₩54,031 | ₩54,125 | ₩53,991 | ₩54,125 | +0.17% | 1.5천 |
|---|
| 2026.08.21 | ₩54,143 | ₩54,143 | ₩54,143 | ₩54,143 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩53,986 | ₩53,986 | ₩53,986 | ₩53,986 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩54,257 | ₩54,257 | ₩54,257 | ₩54,257 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩54,205 | ₩54,205 | ₩54,185 | ₩54,185 | -0.04% | 200 |
|---|
| 2026.08.17 | ₩54,345 | ₩54,378 | ₩54,338 | ₩54,378 | +0.06% | 9.2천 |
|---|
| 2026.08.14 | ₩54,472 | ₩54,472 | ₩54,472 | ₩54,472 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩54,472 | ₩54,472 | ₩54,472 | ₩54,472 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩54,245 | ₩54,272 | ₩54,245 | ₩54,272 | +0.05% | 1.2천 |
|---|
| 2026.08.11 | ₩54,185 | ₩54,185 | ₩54,185 | ₩54,185 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩54,338 | ₩54,338 | ₩54,269 | ₩54,269 | -0.13% | 700 |
|---|
| 2026.08.07 | ₩54,205 | ₩54,273 | ₩54,205 | ₩54,273 | +0.13% | 300 |
|---|
| 2026.08.06 | ₩54,131 | ₩54,131 | ₩54,058 | ₩54,089 | -0.08% | 1.5천 |
|---|
| 2026.08.05 | ₩54,198 | ₩54,198 | ₩54,125 | ₩54,138 | -0.11% | 1.8천 |
|---|
| 2026.08.04 | ₩53,737 | ₩54,161 | ₩53,724 | ₩54,161 | +0.79% | 2.9천 |
|---|
| 2026.08.03 | ₩53,497 | ₩53,630 | ₩53,497 | ₩53,630 | +0.25% | 800 |
|---|
| 2026.07.31 | ₩53,123 | ₩53,195 | ₩53,123 | ₩53,195 | +0.14% | 200 |
|---|
| 2026.07.30 | ₩52,548 | ₩52,818 | ₩52,548 | ₩52,818 | +0.51% | 1.8천 |
|---|
| 2026.07.29 | ₩52,388 | ₩52,655 | ₩52,201 | ₩52,201 | -0.36% | 600 |
|---|
| 2026.07.28 | ₩52,642 | ₩52,814 | ₩52,642 | ₩52,814 | +0.33% | 100 |
|---|
| 2026.07.27 | ₩52,642 | ₩52,668 | ₩52,628 | ₩52,668 | +0.05% | 1.7천 |
|---|
| 2026.07.24 | ₩52,695 | ₩52,695 | ₩52,636 | ₩52,636 | -0.11% | 500 |
|---|
| 2026.07.23 | ₩52,583 | ₩52,583 | ₩52,583 | ₩52,583 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩53,136 | ₩53,183 | ₩53,082 | ₩53,116 | -0.04% | 800 |
|---|
| 2026.07.21 | ₩52,985 | ₩53,116 | ₩52,985 | ₩53,116 | +0.25% | 1.2천 |
|---|
| 2026.07.20 | ₩52,922 | ₩52,922 | ₩52,799 | ₩52,799 | -0.23% | 400 |
|---|
| 2026.07.17 | ₩52,889 | ₩52,889 | ₩52,889 | ₩52,889 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩53,136 | ₩53,323 | ₩53,082 | ₩53,189 | +0.10% | 4.4천 |
|---|
| 2026.07.15 | ₩53,189 | ₩53,364 | ₩53,189 | ₩53,364 | +0.33% | 700 |
|---|
| 2026.07.14 | ₩53,263 | ₩53,263 | ₩53,263 | ₩53,263 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩53,229 | ₩53,229 | ₩53,123 | ₩53,123 | -0.20% | 1.6천 |
|---|
| 2026.07.10 | ₩53,183 | ₩53,310 | ₩53,183 | ₩53,310 | +0.24% | 400 |
|---|
| 2026.07.09 | ₩53,123 | ₩53,169 | ₩53,123 | ₩53,169 | +0.09% | 2.5천 |
|---|
| 2026.07.08 | ₩52,622 | ₩52,855 | ₩52,622 | ₩52,855 | +0.44% | 2.8천 |
|---|
| 2026.07.07 | ₩52,962 | ₩52,962 | ₩52,962 | ₩52,962 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩53,016 | ₩53,125 | ₩52,989 | ₩53,125 | +0.21% | 1.5만 |
|---|
| 2026.07.02 | ₩52,855 | ₩52,855 | ₩52,668 | ₩52,799 | -0.11% | 200 |
|---|
| 2026.07.01 | ₩52,815 | ₩52,989 | ₩52,815 | ₩52,855 | +0.08% | 400 |
|---|
| 2026.06.30 | ₩52,728 | ₩52,906 | ₩52,728 | ₩52,906 | +0.34% | 400 |
|---|
| 2026.06.29 | ₩52,508 | ₩52,609 | ₩52,508 | ₩52,609 | +0.19% | 400 |
|---|
| 2026.06.26 | ₩52,267 | ₩52,267 | ₩52,094 | ₩52,094 | -0.33% | 600 |
|---|
| 2026.06.25 | ₩52,209 | ₩52,209 | ₩52,209 | ₩52,209 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩52,134 | ₩52,234 | ₩52,134 | ₩52,234 | +0.19% | 1천 |
|---|
| 2026.06.23 | ₩52,535 | ₩52,535 | ₩52,340 | ₩52,340 | -0.37% | 100 |
|---|
| 2026.06.22 | ₩52,775 | ₩52,775 | ₩52,755 | ₩52,755 | -0.04% | 200 |
|---|
| 2026.06.18 | ₩52,762 | ₩52,871 | ₩52,762 | ₩52,871 | +0.21% | 1.7천 |
|---|
| 2026.06.17 | ₩52,895 | ₩52,895 | ₩52,453 | ₩52,453 | -0.84% | 200 |
|---|
| 2026.06.16 | ₩53,029 | ₩53,069 | ₩52,922 | ₩52,929 | -0.19% | 9.6천 |
|---|
| 2026.06.15 | ₩52,962 | ₩53,069 | ₩52,962 | ₩53,020 | +0.11% | 5.4천 |
|---|
| 2026.06.12 | ₩52,361 | ₩52,495 | ₩52,348 | ₩52,441 | +0.15% | 500 |
|---|
| 2026.06.11 | ₩52,257 | ₩52,257 | ₩52,257 | ₩52,257 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩51,749 | ₩51,749 | ₩51,749 | ₩51,749 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩52,203 | ₩52,203 | ₩52,203 | ₩52,203 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩52,354 | ₩52,354 | ₩52,354 | ₩52,354 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩52,735 | ₩52,735 | ₩52,317 | ₩52,317 | -0.79% | 200 |
|---|
| 2026.06.04 | ₩53,056 | ₩53,090 | ₩53,042 | ₩53,090 | +0.07% | 1.6천 |
|---|
| 2026.06.03 | ₩52,885 | ₩52,961 | ₩52,885 | ₩52,961 | +0.14% | 300 |
|---|
| 2026.06.02 | ₩53,116 | ₩53,116 | ₩53,116 | ₩53,116 | 0.00% | 700 |
|---|
| 2026.06.01 | ₩53,042 | ₩53,123 | ₩53,042 | ₩53,076 | +0.06% | 300 |
|---|
| 2026.05.29 | ₩52,962 | ₩53,036 | ₩52,949 | ₩53,036 | +0.14% | 2.6천 |
|---|
| 2026.05.28 | ₩52,789 | ₩52,902 | ₩52,789 | ₩52,895 | +0.20% | 400 |
|---|
| 2026.05.27 | ₩52,695 | ₩52,728 | ₩52,682 | ₩52,728 | +0.06% | 1.6천 |
|---|
| 2026.05.26 | ₩52,561 | ₩52,675 | ₩52,561 | ₩52,675 | +0.22% | 1.6천 |
|---|
| 2026.05.22 | ₩52,511 | ₩52,511 | ₩52,511 | ₩52,511 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩52,214 | ₩52,401 | ₩52,214 | ₩52,381 | +0.32% | 400 |
|---|
| 2026.05.20 | ₩52,274 | ₩52,294 | ₩52,274 | ₩52,294 | +0.04% | 300 |
|---|
| 2026.05.19 | ₩51,960 | ₩51,971 | ₩51,960 | ₩51,971 | +0.02% | 200 |
|---|
| 2026.05.18 | ₩52,241 | ₩52,241 | ₩52,040 | ₩52,165 | -0.15% | 500 |
|---|
| 2026.05.15 | ₩52,241 | ₩52,321 | ₩52,181 | ₩52,181 | -0.12% | 800 |
|---|
| 2026.05.14 | ₩52,388 | ₩52,495 | ₩52,388 | ₩52,495 | +0.20% | 600 |
|---|
| 2026.05.13 | ₩52,127 | ₩52,314 | ₩52,127 | ₩52,314 | +0.36% | 1.6천 |
|---|
| 2026.05.12 | ₩52,120 | ₩52,154 | ₩52,120 | ₩52,154 | +0.06% | 200 |
|---|
| 2026.05.11 | ₩52,134 | ₩52,214 | ₩52,134 | ₩52,174 | +0.08% | 1.3천 |
|---|
| 2026.05.08 | ₩51,907 | ₩52,094 | ₩51,907 | ₩52,094 | +0.36% | 1.3천 |
|---|
| 2026.05.07 | ₩51,913 | ₩51,913 | ₩51,887 | ₩51,887 | -0.05% | 600 |
|---|
| 2026.05.06 | ₩51,813 | ₩51,980 | ₩51,800 | ₩51,980 | +0.32% | 5천 |
|---|
| 2026.05.05 | ₩51,519 | ₩51,579 | ₩51,506 | ₩51,567 | +0.09% | 6.8천 |
|---|
| 2026.05.04 | ₩51,452 | ₩51,452 | ₩51,265 | ₩51,279 | -0.34% | 1.5만 |
|---|
| 2026.05.01 | ₩51,599 | ₩51,599 | ₩51,412 | ₩51,412 | -0.36% | 1.5만 |
|---|
| 2026.04.30 | ₩51,092 | ₩51,354 | ₩51,092 | ₩51,354 | +0.51% | 1.3천 |
|---|
| 2026.04.29 | ₩50,951 | ₩50,951 | ₩50,951 | ₩50,951 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩50,798 | ₩51,025 | ₩50,798 | ₩50,978 | +0.36% | 900 |
|---|
| 2026.04.27 | ₩51,138 | ₩51,138 | ₩51,138 | ₩51,138 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩51,109 | ₩51,109 | ₩51,021 | ₩51,085 | -0.05% | 1.6천 |
|---|
| 2026.04.23 | ₩50,865 | ₩50,865 | ₩50,704 | ₩50,799 | -0.13% | 1.3천 |
|---|
| 2026.04.22 | ₩50,938 | ₩50,938 | ₩50,938 | ₩50,938 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩50,596 | ₩50,596 | ₩50,596 | ₩50,596 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩50,718 | ₩50,804 | ₩50,718 | ₩50,790 | +0.14% | 800 |
|---|
| 2026.04.17 | ₩50,784 | ₩50,965 | ₩50,784 | ₩50,878 | +0.18% | 2.2천 |
|---|
| 2026.04.16 | ₩50,437 | ₩50,477 | ₩50,437 | ₩50,470 | +0.07% | 1.2만 |
|---|
| 2026.04.15 | ₩50,250 | ₩50,396 | ₩50,197 | ₩50,396 | +0.29% | 1.2천 |
|---|
| 2026.04.14 | ₩49,903 | ₩50,076 | ₩49,876 | ₩50,076 | +0.35% | 1.7천 |
|---|
| 2026.04.13 | ₩49,235 | ₩49,655 | ₩49,235 | ₩49,655 | +0.85% | 4.7천 |
|---|
| 2026.04.10 | ₩49,328 | ₩49,328 | ₩49,301 | ₩49,301 | -0.05% | 3.2천 |
|---|
| 2026.04.09 | ₩49,128 | ₩49,348 | ₩49,128 | ₩49,348 | +0.45% | 400 |
|---|
| 2026.04.08 | ₩49,061 | ₩49,082 | ₩49,041 | ₩49,082 | +0.04% | 900 |
|---|
| 2026.04.07 | ₩48,139 | ₩48,206 | ₩48,139 | ₩48,206 | +0.14% | 200 |
|---|
| 2026.04.06 | ₩48,219 | ₩48,219 | ₩48,219 | ₩48,219 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩47,898 | ₩48,088 | ₩47,898 | ₩48,088 | +0.40% | 200 |
|---|
| 2026.04.01 | ₩48,132 | ₩48,132 | ₩47,952 | ₩48,043 | -0.19% | 1.9천 |
|---|
| 2026.03.31 | ₩47,357 | ₩47,832 | ₩47,357 | ₩47,832 | +1.00% | 2천 |
|---|
| 2026.03.30 | ₩47,083 | ₩47,177 | ₩46,836 | ₩46,836 | -0.52% | 1.8천 |
|---|
| 2026.03.27 | ₩47,070 | ₩47,070 | ₩46,950 | ₩46,955 | -0.24% | 4.4만 |
|---|
| 2026.03.26 | ₩47,658 | ₩47,778 | ₩47,499 | ₩47,499 | -0.33% | 400 |
|---|
| 2026.03.25 | ₩48,179 | ₩48,179 | ₩48,086 | ₩48,110 | -0.14% | 900 |
|---|
| 2026.03.24 | ₩47,894 | ₩47,894 | ₩47,894 | ₩47,894 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩48,353 | ₩48,353 | ₩48,073 | ₩48,073 | -0.58% | 100 |
|---|
| 2026.03.20 | ₩47,658 | ₩47,658 | ₩47,658 | ₩47,658 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩48,099 | ₩48,179 | ₩48,099 | ₩48,175 | +0.16% | 5.4천 |
|---|
| 2026.03.18 | ₩48,532 | ₩48,532 | ₩48,262 | ₩48,262 | -0.56% | 1천 |
|---|
| 2026.03.17 | ₩48,754 | ₩48,754 | ₩48,700 | ₩48,744 | -0.02% | 200 |
|---|
| 2026.03.16 | ₩48,639 | ₩48,639 | ₩48,639 | ₩48,639 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩48,553 | ₩48,553 | ₩48,277 | ₩48,277 | -0.57% | 100 |
|---|
| 2026.03.12 | ₩48,647 | ₩48,660 | ₩48,497 | ₩48,497 | -0.31% | 1.1만 |
|---|
| 2026.03.11 | ₩49,007 | ₩49,007 | ₩49,007 | ₩49,007 | 0.00% | 9.6천 |
|---|
| 2026.03.10 | ₩49,021 | ₩49,248 | ₩49,021 | ₩49,027 | +0.01% | 300 |
|---|
| 2026.03.09 | ₩48,339 | ₩49,098 | ₩48,339 | ₩49,098 | +1.57% | 1.2천 |
|---|
| 2026.03.06 | ₩48,887 | ₩48,967 | ₩48,786 | ₩48,786 | -0.21% | 2.1천 |
|---|
| 2026.03.05 | ₩49,275 | ₩49,275 | ₩49,260 | ₩49,260 | -0.03% | 200 |
|---|
| 2026.03.04 | ₩49,355 | ₩49,508 | ₩49,355 | ₩49,492 | +0.28% | 1.2천 |
|---|
| 2026.03.03 | ₩49,192 | ₩49,192 | ₩49,192 | ₩49,192 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩49,208 | ₩49,595 | ₩49,208 | ₩49,535 | +0.67% | 1.8천 |
|---|
| 2026.02.27 | ₩49,221 | ₩49,492 | ₩49,221 | ₩49,492 | +0.55% | 3천 |
|---|
| 2026.02.26 | ₩49,575 | ₩49,646 | ₩49,575 | ₩49,646 | +0.14% | 300 |
|---|
| 2026.02.25 | ₩49,782 | ₩49,856 | ₩49,782 | ₩49,856 | +0.15% | 400 |
|---|
| 2026.02.24 | ₩49,128 | ₩49,573 | ₩49,128 | ₩49,573 | +0.91% | 1.2천 |
|---|
| 2026.02.23 | ₩49,361 | ₩49,361 | ₩49,249 | ₩49,249 | -0.23% | 600 |
|---|
| 2026.02.20 | ₩49,635 | ₩49,646 | ₩49,582 | ₩49,646 | +0.02% | 1.5천 |
|---|
| 2026.02.19 | ₩49,328 | ₩49,387 | ₩49,328 | ₩49,387 | +0.12% | 200 |
|---|
| 2026.02.18 | ₩49,528 | ₩49,528 | ₩49,528 | ₩49,528 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩48,981 | ₩49,307 | ₩48,967 | ₩49,307 | +0.67% | 1.3천 |
|---|
| 2026.02.13 | ₩49,241 | ₩49,241 | ₩49,241 | ₩49,241 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩49,829 | ₩49,829 | ₩49,236 | ₩49,236 | -1.19% | 800 |
|---|
| 2026.02.11 | ₩49,742 | ₩49,792 | ₩49,742 | ₩49,792 | +0.10% | 400 |
|---|
| 2026.02.10 | ₩49,905 | ₩49,963 | ₩49,785 | ₩49,785 | -0.24% | 2.5천 |
|---|
| 2026.02.09 | ₩49,900 | ₩49,900 | ₩49,900 | ₩49,900 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩49,542 | ₩49,758 | ₩49,542 | ₩49,758 | +0.44% | 400 |
|---|
| 2026.02.05 | ₩49,039 | ₩49,039 | ₩49,039 | ₩49,039 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩49,472 | ₩49,472 | ₩49,472 | ₩49,472 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩49,643 | ₩49,643 | ₩49,643 | ₩49,643 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩49,943 | ₩50,009 | ₩49,880 | ₩49,932 | -0.02% | 3.2천 |
|---|
| 2026.01.30 | ₩49,789 | ₩49,789 | ₩49,678 | ₩49,732 | -0.12% | 1.5천 |
|---|
| 2026.01.29 | ₩49,682 | ₩49,863 | ₩49,682 | ₩49,863 | +0.36% | 100 |
|---|
| 2026.01.28 | ₩49,989 | ₩49,989 | ₩49,923 | ₩49,923 | -0.13% | 400 |
|---|
| 2026.01.27 | ₩49,935 | ₩49,935 | ₩49,935 | ₩49,935 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩49,796 | ₩49,849 | ₩49,782 | ₩49,785 | -0.02% | 2.3천 |
|---|
| 2026.01.23 | ₩49,649 | ₩49,681 | ₩49,582 | ₩49,582 | -0.13% | 1.2천 |
|---|
| 2026.01.22 | ₩49,621 | ₩49,621 | ₩49,609 | ₩49,609 | -0.02% | 300 |
|---|
| 2026.01.21 | ₩49,181 | ₩49,418 | ₩49,168 | ₩49,418 | +0.48% | 4.3천 |
|---|
| 2026.01.20 | ₩49,328 | ₩49,328 | ₩49,001 | ₩49,001 | -0.66% | 1.2천 |
|---|
| 2026.01.16 | ₩49,836 | ₩49,836 | ₩49,742 | ₩49,742 | -0.19% | 300 |
|---|
| 2026.01.15 | ₩49,889 | ₩49,889 | ₩49,724 | ₩49,724 | -0.33% | 700 |
|---|
| 2026.01.14 | ₩49,542 | ₩49,635 | ₩49,542 | ₩49,635 | +0.19% | 100 |
|---|
| 2026.01.13 | ₩49,822 | ₩49,916 | ₩49,769 | ₩49,808 | -0.03% | 800 |
|---|
| 2026.01.12 | ₩49,732 | ₩49,889 | ₩49,732 | ₩49,888 | +0.31% | 900 |
|---|
| 2026.01.09 | ₩49,717 | ₩49,782 | ₩49,716 | ₩49,782 | +0.13% | 8.5천 |
|---|
| 2026.01.08 | ₩49,609 | ₩49,649 | ₩49,609 | ₩49,611 | +0.01% | 700 |
|---|
| 2026.01.07 | ₩49,691 | ₩49,722 | ₩49,579 | ₩49,579 | -0.23% | 1.8천 |
|---|
| 2026.01.06 | ₩49,355 | ₩49,714 | ₩49,355 | ₩49,714 | +0.73% | 200 |
|---|
| 2026.01.05 | ₩49,528 | ₩49,528 | ₩49,436 | ₩49,502 | -0.05% | 6.6천 |
|---|
| 2026.01.02 | ₩49,221 | ₩49,355 | ₩49,116 | ₩49,252 | +0.06% | 3.6천 |
|---|
| 2025.12.31 | ₩49,422 | ₩49,422 | ₩49,168 | ₩49,237 | -0.37% | 9.2천 |
|---|
| 2025.12.30 | ₩49,480 | ₩49,528 | ₩49,422 | ₩49,482 | +0.00% | 3.3천 |
|---|
| 2025.12.29 | ₩49,515 | ₩49,515 | ₩49,395 | ₩49,498 | -0.04% | 1.7천 |
|---|
| 2025.12.26 | ₩49,622 | ₩49,622 | ₩49,605 | ₩49,605 | -0.04% | 100 |
|---|
| 2025.12.24 | ₩49,528 | ₩49,562 | ₩49,528 | ₩49,562 | +0.07% | 400 |
|---|
| 2025.12.23 | ₩49,154 | ₩49,515 | ₩49,154 | ₩49,510 | +0.72% | 1천 |
|---|
| 2025.12.22 | ₩49,328 | ₩49,328 | ₩49,288 | ₩49,325 | -0.01% | 300 |
|---|
| 2025.12.19 | ₩49,027 | ₩49,141 | ₩49,027 | ₩49,112 | +0.17% | 1.2천 |
|---|
| 2025.12.18 | ₩48,754 | ₩48,939 | ₩48,754 | ₩48,847 | +0.19% | 3.2천 |
|---|
| 2025.12.17 | ₩48,927 | ₩48,927 | ₩48,542 | ₩48,567 | -0.74% | 1.8천 |
|---|
| 2025.12.16 | ₩48,927 | ₩49,007 | ₩48,927 | ₩48,962 | +0.07% | 300 |
|---|
| 2025.12.15 | ₩49,128 | ₩49,168 | ₩48,959 | ₩48,981 | -0.30% | 3.1천 |
|---|
| 2025.12.12 | ₩49,154 | ₩49,154 | ₩48,981 | ₩49,027 | -0.26% | 200 |
|---|
| 2025.12.11 | ₩49,088 | ₩49,357 | ₩48,981 | ₩49,357 | +0.55% | 1.9천 |
|---|
| 2025.12.10 | ₩49,074 | ₩49,284 | ₩49,074 | ₩49,284 | +0.43% | 1.1천 |
|---|
| 2025.12.09 | ₩49,141 | ₩49,208 | ₩49,054 | ₩49,054 | -0.18% | 2.5천 |
|---|
| 2025.12.08 | ₩49,047 | ₩49,061 | ₩49,018 | ₩49,018 | -0.06% | 900 |
|---|
| 2025.12.05 | ₩49,341 | ₩49,341 | ₩49,168 | ₩49,181 | -0.32% | 1.7천 |
|---|
| 2025.12.04 | ₩48,994 | ₩49,141 | ₩48,994 | ₩49,082 | +0.18% | 4.1천 |
|---|
| 2025.12.03 | ₩48,962 | ₩49,154 | ₩48,927 | ₩49,034 | +0.15% | 1.4만 |
|---|
| 2025.12.02 | ₩48,740 | ₩49,101 | ₩48,740 | ₩48,994 | +0.52% | 1.1만 |
|---|
| 2025.12.01 | ₩48,941 | ₩49,047 | ₩48,887 | ₩48,887 | -0.11% | 1.3만 |
|---|
| 2025.11.28 | ₩49,061 | ₩49,061 | ₩48,901 | ₩49,061 | 0.00% | 7.8천 |
|---|
| 2025.11.26 | ₩48,847 | ₩49,007 | ₩48,819 | ₩48,927 | +0.16% | 1.9만 |
|---|
| 2025.11.25 | ₩48,393 | ₩48,740 | ₩48,259 | ₩48,724 | +0.68% | 1.9만 |
|---|
| 2025.11.24 | ₩47,765 | ₩48,379 | ₩47,765 | ₩48,359 | +1.24% | 1.1만 |
|---|
| 2025.11.21 | ₩47,858 | ₩47,992 | ₩47,582 | ₩47,812 | -0.10% | 1.5만 |
|---|
| 2025.11.20 | ₩48,567 | ₩48,567 | ₩47,524 | ₩47,524 | -2.15% | 1.4만 |
|---|
| 2025.11.19 | ₩48,139 | ₩48,139 | ₩47,885 | ₩48,005 | -0.28% | 4.4천 |
|---|
| 2025.11.18 | ₩47,916 | ₩48,015 | ₩47,872 | ₩47,915 | -0.00% | 4.7천 |
|---|
| 2025.11.17 | ₩48,567 | ₩48,567 | ₩48,032 | ₩48,119 | -0.92% | 1.8만 |
|---|
| 2025.11.14 | ₩48,339 | ₩48,633 | ₩48,219 | ₩48,434 | +0.20% | 1.5만 |
|---|
| 2025.11.13 | ₩48,941 | ₩48,941 | ₩48,373 | ₩48,401 | -1.10% | 1만 |
|---|
| 2025.11.12 | ₩49,006 | ₩49,019 | ₩48,901 | ₩48,962 | -0.09% | 8.8천 |
|---|
| 2025.11.11 | ₩49,034 | ₩49,034 | ₩48,727 | ₩48,942 | -0.19% | 8.3천 |
|---|
| 2025.11.10 | ₩48,874 | ₩48,941 | ₩48,567 | ₩48,834 | -0.08% | 1.5만 |
|---|
| 2025.11.07 | ₩48,139 | ₩48,367 | ₩48,005 | ₩48,367 | +0.47% | 8.4천 |
|---|
| 2025.11.06 | ₩49,154 | ₩49,154 | ₩48,306 | ₩48,393 | -1.55% | 9.2천 |
|---|
| 2025.11.05 | ₩48,540 | ₩48,847 | ₩48,540 | ₩48,727 | +0.39% | 1.6만 |
|---|
| 2025.11.04 | ₩48,901 | ₩48,901 | ₩48,528 | ₩48,532 | -0.75% | 2.5만 |
|---|
| 2025.11.03 | ₩49,061 | ₩49,101 | ₩48,807 | ₩48,947 | -0.23% | 14.7만 |
|---|
| 2025.10.31 | ₩48,886 | ₩48,934 | ₩48,820 | ₩48,914 | +0.06% | 5.9만 |
|---|
| 2025.10.30 | ₩48,807 | ₩48,887 | ₩48,794 | ₩48,847 | +0.08% | 3.4천 |
|---|
| 2025.10.29 | ₩48,860 | ₩48,874 | ₩48,780 | ₩48,840 | -0.04% | 1.5만 |
|---|
| 2025.10.28 | ₩48,767 | ₩48,887 | ₩48,767 | ₩48,840 | +0.15% | 6천 |
|---|
| 2025.10.27 | ₩48,728 | ₩48,847 | ₩48,728 | ₩48,800 | +0.15% | 4.8천 |
|---|
| 2025.10.24 | ₩48,727 | ₩48,794 | ₩48,727 | ₩48,756 | +0.06% | 1.5천 |
|---|
| 2025.10.23 | ₩48,607 | ₩48,667 | ₩48,607 | ₩48,667 | +0.12% | 3.4천 |
|---|
| 2025.10.22 | ₩48,526 | ₩48,588 | ₩48,513 | ₩48,588 | +0.13% | 200 |
|---|
| 2025.10.21 | ₩48,607 | ₩48,673 | ₩48,607 | ₩48,652 | +0.09% | 1만 |
|---|
| 2025.10.20 | ₩48,567 | ₩48,605 | ₩48,553 | ₩48,605 | +0.08% | 1.7천 |
|---|
| 2025.10.17 | ₩47,965 | ₩48,351 | ₩47,965 | ₩48,351 | +0.81% | 2.1천 |
|---|
| 2025.10.16 | ₩48,390 | ₩48,390 | ₩48,152 | ₩48,152 | -0.49% | 800 |
|---|
| 2025.10.15 | ₩48,446 | ₩48,446 | ₩48,206 | ₩48,323 | -0.25% | 800 |
|---|
| 2025.10.14 | ₩48,166 | ₩48,253 | ₩48,166 | ₩48,253 | +0.18% | 400 |
|---|
| 2025.10.13 | ₩48,059 | ₩48,339 | ₩48,059 | ₩48,339 | +0.58% | 2.9천 |
|---|
| 2025.10.10 | ₩48,393 | ₩48,436 | ₩47,965 | ₩47,965 | -0.88% | 4.2천 |
|---|