시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap Buffer20 Nov ETF 과거 주가
AllianzIM U.S. Large Cap Buffer20 Nov ETF · NVBW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap Buffer20 Nov ETF · NVBW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,366 | ₩49,413 | ₩49,366 | ₩49,413 | +0.10% | 1.6천 |
| 2026.10.08 | ₩49,286 | ₩49,286 | ₩49,232 | ₩49,286 | 0.00% | 1.2천 |
| 2026.10.07 | ₩49,286 | ₩49,333 | ₩49,259 | ₩49,333 | +0.10% | 1.1천 |
| 2026.10.06 | ₩49,299 | ₩49,360 | ₩49,286 | ₩49,360 | +0.12% | 1만 |
| 2026.10.05 | ₩49,254 | ₩49,279 | ₩49,206 | ₩49,279 | +0.05% | 900 |
| 2026.10.02 | ₩49,139 | ₩49,165 | ₩49,098 | ₩49,152 | +0.03% | 4.9천 |
| 2026.10.01 | ₩48,897 | ₩49,027 | ₩48,857 | ₩49,027 | +0.27% | 7.3천 |
| 2026.09.30 | ₩48,897 | ₩49,092 | ₩48,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,931 |
| +0.07% |
| 8.7천 |
| 2026.09.29 | ₩48,924 | ₩48,991 | ₩48,924 | ₩48,991 | +0.14% | 2천 |
|---|
| 2026.09.28 | ₩49,072 | ₩49,085 | ₩48,951 | ₩49,018 | -0.11% | 9.9천 |
|---|
| 2026.09.25 | ₩49,058 | ₩49,117 | ₩49,051 | ₩49,117 | +0.12% | 1.4천 |
|---|
| 2026.09.24 | ₩48,964 | ₩49,007 | ₩48,964 | ₩49,007 | +0.09% | 1.2천 |
|---|
| 2026.09.23 | ₩49,098 | ₩49,098 | ₩48,991 | ₩49,005 | -0.19% | 2.8천 |
|---|
| 2026.09.22 | ₩49,085 | ₩49,118 | ₩49,072 | ₩49,118 | +0.07% | 5천 |
|---|
| 2026.09.21 | ₩48,991 | ₩49,058 | ₩48,978 | ₩49,058 | +0.14% | 4.6천 |
|---|
| 2026.09.18 | ₩48,737 | ₩48,850 | ₩48,737 | ₩48,850 | +0.23% | 1.1천 |
|---|
| 2026.09.17 | ₩48,710 | ₩48,824 | ₩48,710 | ₩48,824 | +0.23% | 3.2천 |
|---|
| 2026.09.16 | ₩48,670 | ₩48,683 | ₩48,435 | ₩48,529 | -0.29% | 1.6만 |
|---|
| 2026.09.15 | ₩48,536 | ₩48,623 | ₩48,536 | ₩48,623 | +0.18% | 5.5천 |
|---|
| 2026.09.14 | ₩48,730 | ₩48,730 | ₩48,730 | ₩48,730 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩48,763 | ₩48,817 | ₩48,763 | ₩48,790 | +0.05% | 2.8천 |
|---|
| 2026.09.10 | ₩48,603 | ₩48,609 | ₩48,562 | ₩48,576 | -0.06% | 1.9천 |
|---|
| 2026.09.09 | ₩48,683 | ₩48,683 | ₩48,683 | ₩48,683 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩48,770 | ₩48,770 | ₩48,770 | ₩48,770 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩48,877 | ₩48,877 | ₩48,850 | ₩48,850 | -0.05% | 200 |
|---|
| 2026.09.03 | ₩48,884 | ₩48,884 | ₩48,884 | ₩48,884 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩48,590 | ₩48,730 | ₩48,590 | ₩48,723 | +0.27% | 7.5천 |
|---|
| 2026.09.01 | ₩48,670 | ₩48,710 | ₩48,576 | ₩48,611 | -0.12% | 1만 |
|---|
| 2026.08.31 | ₩48,730 | ₩48,770 | ₩48,723 | ₩48,770 | +0.08% | 700 |
|---|
| 2026.08.28 | ₩48,767 | ₩48,767 | ₩48,767 | ₩48,767 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩48,455 | ₩48,757 | ₩48,455 | ₩48,757 | +0.62% | 1.5천 |
|---|
| 2026.08.26 | ₩48,589 | ₩48,643 | ₩48,589 | ₩48,643 | +0.11% | 800 |
|---|
| 2026.08.25 | ₩48,576 | ₩48,623 | ₩48,576 | ₩48,623 | +0.10% | 600 |
|---|
| 2026.08.24 | ₩48,582 | ₩48,582 | ₩48,582 | ₩48,582 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,589 | ₩48,609 | ₩48,576 | ₩48,609 | +0.04% | 1.5천 |
|---|
| 2026.08.20 | ₩48,582 | ₩48,582 | ₩48,530 | ₩48,530 | -0.11% | 1.1천 |
|---|
| 2026.08.19 | ₩48,495 | ₩48,670 | ₩48,495 | ₩48,643 | +0.30% | 800 |
|---|
| 2026.08.18 | ₩48,576 | ₩48,576 | ₩48,576 | ₩48,576 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,656 | ₩48,735 | ₩48,643 | ₩48,643 | -0.03% | 800 |
|---|
| 2026.08.14 | ₩48,696 | ₩48,696 | ₩48,696 | ₩48,696 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,643 | ₩48,663 | ₩48,629 | ₩48,636 | -0.01% | 2.3천 |
|---|
| 2026.08.12 | ₩48,589 | ₩48,589 | ₩48,550 | ₩48,589 | 0.00% | 1천 |
|---|
| 2026.08.11 | ₩48,529 | ₩48,529 | ₩48,529 | ₩48,529 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,596 | ₩48,596 | ₩48,536 | ₩48,549 | -0.10% | 2.9천 |
|---|
| 2026.08.07 | ₩48,556 | ₩48,556 | ₩48,556 | ₩48,556 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,469 | ₩48,469 | ₩48,469 | ₩48,469 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,348 | ₩48,469 | ₩48,348 | ₩48,469 | +0.25% | 1.1천 |
|---|
| 2026.08.04 | ₩48,335 | ₩48,482 | ₩48,335 | ₩48,459 | +0.26% | 4.2천 |
|---|
| 2026.08.03 | ₩48,227 | ₩48,268 | ₩48,227 | ₩48,241 | +0.03% | 2.2천 |
|---|
| 2026.07.31 | ₩47,758 | ₩48,049 | ₩47,758 | ₩48,049 | +0.61% | 2.5천 |
|---|
| 2026.07.30 | ₩47,705 | ₩47,859 | ₩47,705 | ₩47,859 | +0.32% | 2.8천 |
|---|
| 2026.07.29 | ₩47,611 | ₩47,839 | ₩47,506 | ₩47,506 | -0.22% | 5.6천 |
|---|
| 2026.07.28 | ₩47,624 | ₩47,832 | ₩47,624 | ₩47,832 | +0.44% | 6.2천 |
|---|
| 2026.07.27 | ₩47,705 | ₩47,765 | ₩47,691 | ₩47,765 | +0.13% | 5.8천 |
|---|
| 2026.07.24 | ₩47,705 | ₩47,812 | ₩47,691 | ₩47,718 | +0.03% | 600 |
|---|
| 2026.07.23 | ₩47,624 | ₩47,690 | ₩47,612 | ₩47,690 | +0.14% | 1.2천 |
|---|
| 2026.07.22 | ₩47,959 | ₩47,959 | ₩47,959 | ₩47,959 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,906 | ₩47,939 | ₩47,903 | ₩47,939 | +0.07% | 500 |
|---|
| 2026.07.20 | ₩47,859 | ₩47,859 | ₩47,788 | ₩47,788 | -0.15% | 1.6천 |
|---|
| 2026.07.17 | ₩47,805 | ₩47,805 | ₩47,805 | ₩47,805 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,953 | ₩47,953 | ₩47,953 | ₩47,953 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩48,006 | ₩48,006 | ₩48,006 | ₩48,006 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩47,973 | ₩47,973 | ₩47,973 | ₩47,973 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,906 | ₩47,906 | ₩47,879 | ₩47,879 | -0.06% | 1.5천 |
|---|
| 2026.07.10 | ₩48,000 | ₩48,000 | ₩48,000 | ₩48,000 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩47,852 | ₩47,912 | ₩47,852 | ₩47,906 | +0.11% | 1천 |
|---|
| 2026.07.08 | ₩47,738 | ₩47,772 | ₩47,611 | ₩47,772 | +0.07% | 800 |
|---|
| 2026.07.07 | ₩47,732 | ₩47,839 | ₩47,732 | ₩47,812 | +0.17% | 3.7천 |
|---|
| 2026.07.06 | ₩47,800 | ₩47,886 | ₩47,800 | ₩47,886 | +0.18% | 400 |
|---|
| 2026.07.02 | ₩47,531 | ₩47,732 | ₩47,531 | ₩47,678 | +0.31% | 1.7천 |
|---|
| 2026.07.01 | ₩47,758 | ₩47,758 | ₩47,691 | ₩47,722 | -0.08% | 2.2천 |
|---|
| 2026.06.30 | ₩47,611 | ₩47,725 | ₩47,611 | ₩47,725 | +0.24% | 700 |
|---|
| 2026.06.29 | ₩47,450 | ₩47,569 | ₩47,450 | ₩47,569 | +0.25% | 400 |
|---|
| 2026.06.26 | ₩47,209 | ₩47,383 | ₩47,209 | ₩47,289 | +0.17% | 2만 |
|---|
| 2026.06.25 | ₩47,450 | ₩47,450 | ₩47,289 | ₩47,355 | -0.20% | 2.7만 |
|---|
| 2026.06.24 | ₩47,263 | ₩47,490 | ₩47,263 | ₩47,343 | +0.17% | 1.9천 |
|---|
| 2026.06.23 | ₩47,437 | ₩47,437 | ₩47,390 | ₩47,390 | -0.10% | 2.9천 |
|---|
| 2026.06.22 | ₩47,678 | ₩47,725 | ₩47,571 | ₩47,618 | -0.13% | 1.5만 |
|---|
| 2026.06.18 | ₩47,598 | ₩47,644 | ₩47,598 | ₩47,644 | +0.10% | 1.8천 |
|---|
| 2026.06.17 | ₩47,651 | ₩47,651 | ₩47,450 | ₩47,450 | -0.42% | 2.2천 |
|---|
| 2026.06.16 | ₩47,691 | ₩47,705 | ₩47,691 | ₩47,705 | +0.03% | 200 |
|---|
| 2026.06.15 | ₩47,678 | ₩47,799 | ₩47,665 | ₩47,740 | +0.13% | 8.3천 |
|---|
| 2026.06.12 | ₩47,356 | ₩47,423 | ₩47,356 | ₩47,417 | +0.13% | 700 |
|---|
| 2026.06.11 | ₩47,102 | ₩47,350 | ₩46,981 | ₩47,350 | +0.53% | 800 |
|---|
| 2026.06.10 | ₩47,315 | ₩47,316 | ₩47,021 | ₩47,021 | -0.62% | 1.7천 |
|---|
| 2026.06.09 | ₩47,423 | ₩47,437 | ₩47,169 | ₩47,276 | -0.31% | 3천 |
|---|
| 2026.06.08 | ₩47,437 | ₩47,490 | ₩47,370 | ₩47,370 | -0.14% | 1.6천 |
|---|
| 2026.06.05 | ₩47,557 | ₩47,557 | ₩47,316 | ₩47,352 | -0.43% | 3.7천 |
|---|
| 2026.06.04 | ₩47,611 | ₩47,718 | ₩47,598 | ₩47,718 | +0.23% | 1.1천 |
|---|
| 2026.06.03 | ₩47,678 | ₩47,685 | ₩47,651 | ₩47,656 | -0.04% | 2.2천 |
|---|
| 2026.06.02 | ₩47,691 | ₩47,711 | ₩47,691 | ₩47,711 | +0.04% | 2천 |
|---|
| 2026.06.01 | ₩47,356 | ₩47,732 | ₩47,356 | ₩47,691 | +0.71% | 3.3천 |
|---|
| 2026.05.29 | ₩47,638 | ₩47,665 | ₩47,598 | ₩47,665 | +0.06% | 1.1만 |
|---|
| 2026.05.28 | ₩47,557 | ₩47,624 | ₩47,557 | ₩47,624 | +0.14% | 500 |
|---|
| 2026.05.27 | ₩47,510 | ₩47,510 | ₩47,464 | ₩47,510 | 0.00% | 1천 |
|---|
| 2026.05.26 | ₩47,490 | ₩47,490 | ₩47,490 | ₩47,490 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩47,430 | ₩47,430 | ₩47,410 | ₩47,423 | -0.01% | 1.8천 |
|---|
| 2026.05.21 | ₩47,289 | ₩47,343 | ₩47,209 | ₩47,343 | +0.11% | 2.8천 |
|---|
| 2026.05.20 | ₩47,157 | ₩47,309 | ₩47,157 | ₩47,303 | +0.31% | 1.2만 |
|---|
| 2026.05.19 | ₩47,088 | ₩47,155 | ₩47,088 | ₩47,134 | +0.10% | 500 |
|---|
| 2026.05.18 | ₩47,249 | ₩47,249 | ₩47,088 | ₩47,175 | -0.16% | 4.2천 |
|---|
| 2026.05.15 | ₩47,196 | ₩47,236 | ₩47,196 | ₩47,222 | +0.06% | 1.3천 |
|---|
| 2026.05.14 | ₩47,303 | ₩47,370 | ₩47,303 | ₩47,370 | +0.14% | 1.6천 |
|---|
| 2026.05.13 | ₩47,169 | ₩47,283 | ₩47,169 | ₩47,242 | +0.16% | 2.1천 |
|---|
| 2026.05.12 | ₩47,076 | ₩47,162 | ₩47,075 | ₩47,162 | +0.18% | 1.7천 |
|---|
| 2026.05.11 | ₩47,202 | ₩47,202 | ₩47,169 | ₩47,182 | -0.04% | 2.3천 |
|---|
| 2026.05.08 | ₩47,075 | ₩47,162 | ₩47,075 | ₩47,162 | +0.19% | 600 |
|---|
| 2026.05.07 | ₩47,088 | ₩47,129 | ₩47,008 | ₩47,041 | -0.10% | 7.9천 |
|---|
| 2026.05.06 | ₩47,068 | ₩47,086 | ₩47,035 | ₩47,075 | +0.01% | 1.8만 |
|---|
| 2026.05.05 | ₩46,861 | ₩46,954 | ₩46,861 | ₩46,885 | +0.05% | 7.4천 |
|---|
| 2026.05.04 | ₩46,840 | ₩46,840 | ₩46,700 | ₩46,740 | -0.21% | 5.3천 |
|---|
| 2026.05.01 | ₩46,881 | ₩46,881 | ₩46,793 | ₩46,816 | -0.14% | 7.5천 |
|---|
| 2026.04.30 | ₩46,566 | ₩46,799 | ₩46,552 | ₩46,768 | +0.43% | 5.6만 |
|---|
| 2026.04.29 | ₩46,566 | ₩46,566 | ₩46,485 | ₩46,539 | -0.06% | 3.7천 |
|---|
| 2026.04.28 | ₩46,512 | ₩46,606 | ₩46,472 | ₩46,566 | +0.12% | 9천 |
|---|
| 2026.04.27 | ₩46,740 | ₩46,740 | ₩46,539 | ₩46,639 | -0.22% | 900 |
|---|
| 2026.04.24 | ₩46,552 | ₩46,646 | ₩46,485 | ₩46,599 | +0.10% | 4.1만 |
|---|
| 2026.04.23 | ₩46,445 | ₩46,579 | ₩46,434 | ₩46,434 | -0.02% | 1.3만 |
|---|
| 2026.04.22 | ₩46,472 | ₩46,525 | ₩46,408 | ₩46,492 | +0.04% | 2.3천 |
|---|
| 2026.04.21 | ₩46,512 | ₩46,512 | ₩46,284 | ₩46,284 | -0.49% | 2.2천 |
|---|
| 2026.04.20 | ₩46,351 | ₩46,512 | ₩46,351 | ₩46,432 | +0.17% | 4.2천 |
|---|
| 2026.04.17 | ₩46,472 | ₩46,552 | ₩46,472 | ₩46,492 | +0.04% | 1.4천 |
|---|
| 2026.04.16 | ₩46,123 | ₩46,231 | ₩46,123 | ₩46,231 | +0.23% | 1.6천 |
|---|
| 2026.04.15 | ₩46,164 | ₩46,164 | ₩46,093 | ₩46,144 | -0.04% | 600 |
|---|
| 2026.04.14 | ₩45,748 | ₩46,056 | ₩45,748 | ₩46,036 | +0.63% | 6.6천 |
|---|
| 2026.04.13 | ₩45,601 | ₩45,767 | ₩45,601 | ₩45,767 | +0.36% | 500 |
|---|
| 2026.04.10 | ₩45,534 | ₩45,628 | ₩45,534 | ₩45,575 | +0.09% | 1.1천 |
|---|
| 2026.04.09 | ₩45,574 | ₩45,654 | ₩45,561 | ₩45,594 | +0.04% | 1.3만 |
|---|
| 2026.04.08 | ₩45,346 | ₩45,427 | ₩45,346 | ₩45,427 | +0.18% | 5.5천 |
|---|
| 2026.04.07 | ₩44,783 | ₩44,892 | ₩44,670 | ₩44,892 | +0.24% | 900 |
|---|
| 2026.04.06 | ₩44,703 | ₩44,897 | ₩44,703 | ₩44,897 | +0.43% | 500 |
|---|
| 2026.04.02 | ₩44,663 | ₩44,837 | ₩44,663 | ₩44,814 | +0.34% | 1.3천 |
|---|
| 2026.04.01 | ₩44,623 | ₩44,931 | ₩44,623 | ₩44,771 | +0.33% | 1.2만 |
|---|
| 2026.03.31 | ₩44,395 | ₩44,600 | ₩44,273 | ₩44,600 | +0.46% | 1.3만 |
|---|
| 2026.03.30 | ₩44,154 | ₩44,167 | ₩43,997 | ₩43,997 | -0.36% | 1.3천 |
|---|
| 2026.03.27 | ₩44,207 | ₩44,341 | ₩44,057 | ₩44,057 | -0.34% | 900 |
|---|
| 2026.03.26 | ₩44,663 | ₩44,663 | ₩44,392 | ₩44,392 | -0.61% | 1천 |
|---|
| 2026.03.25 | ₩44,783 | ₩44,917 | ₩44,730 | ₩44,771 | -0.03% | 1.1만 |
|---|
| 2026.03.24 | ₩44,536 | ₩44,649 | ₩44,536 | ₩44,632 | +0.22% | 900 |
|---|
| 2026.03.23 | ₩44,783 | ₩44,904 | ₩44,703 | ₩44,754 | -0.07% | 2.2천 |
|---|
| 2026.03.20 | ₩44,596 | ₩44,649 | ₩44,395 | ₩44,478 | -0.26% | 4.2천 |
|---|
| 2026.03.19 | ₩44,730 | ₩44,876 | ₩44,703 | ₩44,850 | +0.27% | 8.7천 |
|---|
| 2026.03.18 | ₩44,984 | ₩45,038 | ₩44,845 | ₩44,845 | -0.31% | 1.9천 |
|---|
| 2026.03.17 | ₩45,145 | ₩45,212 | ₩45,145 | ₩45,152 | +0.01% | 1.2만 |
|---|
| 2026.03.16 | ₩45,152 | ₩45,159 | ₩45,084 | ₩45,084 | -0.15% | 5.7천 |
|---|
| 2026.03.13 | ₩44,891 | ₩44,891 | ₩44,757 | ₩44,844 | -0.10% | 800 |
|---|
| 2026.03.12 | ₩45,105 | ₩45,105 | ₩44,980 | ₩44,980 | -0.28% | 5.9천 |
|---|
| 2026.03.11 | ₩45,400 | ₩45,400 | ₩45,159 | ₩45,293 | -0.24% | 1천 |
|---|
| 2026.03.10 | ₩45,386 | ₩45,507 | ₩45,298 | ₩45,298 | -0.19% | 4.2천 |
|---|
| 2026.03.09 | ₩44,830 | ₩45,348 | ₩44,830 | ₩45,348 | +1.15% | 5천 |
|---|
| 2026.03.06 | ₩45,212 | ₩45,346 | ₩45,143 | ₩45,143 | -0.15% | 1.2만 |
|---|
| 2026.03.05 | ₩45,547 | ₩45,547 | ₩45,333 | ₩45,441 | -0.23% | 2.2천 |
|---|
| 2026.03.04 | ₩45,601 | ₩45,641 | ₩45,581 | ₩45,581 | -0.04% | 2.3천 |
|---|
| 2026.03.03 | ₩45,105 | ₩45,494 | ₩45,105 | ₩45,393 | +0.64% | 7.9천 |
|---|
| 2026.03.02 | ₩45,587 | ₩45,621 | ₩45,514 | ₩45,601 | +0.03% | 1.6천 |
|---|
| 2026.02.27 | ₩45,574 | ₩45,641 | ₩45,467 | ₩45,641 | +0.15% | 7.8천 |
|---|
| 2026.02.26 | ₩45,668 | ₩45,748 | ₩45,512 | ₩45,748 | +0.18% | 2.9천 |
|---|
| 2026.02.25 | ₩45,601 | ₩45,829 | ₩45,601 | ₩45,780 | +0.39% | 4.5천 |
|---|
| 2026.02.24 | ₩45,453 | ₩45,681 | ₩45,453 | ₩45,612 | +0.35% | 2.6천 |
|---|
| 2026.02.23 | ₩45,668 | ₩45,668 | ₩45,346 | ₩45,407 | -0.57% | 900 |
|---|
| 2026.02.20 | ₩45,561 | ₩45,695 | ₩45,561 | ₩45,652 | +0.20% | 4천 |
|---|
| 2026.02.19 | ₩45,574 | ₩45,574 | ₩45,492 | ₩45,494 | -0.18% | 700 |
|---|
| 2026.02.18 | ₩45,400 | ₩45,587 | ₩45,400 | ₩45,578 | +0.39% | 700 |
|---|
| 2026.02.17 | ₩45,427 | ₩45,440 | ₩45,252 | ₩45,440 | +0.03% | 2천 |
|---|
| 2026.02.13 | ₩45,440 | ₩45,574 | ₩45,373 | ₩45,401 | -0.09% | 4천 |
|---|
| 2026.02.12 | ₩45,768 | ₩45,768 | ₩45,399 | ₩45,399 | -0.81% | 1.4천 |
|---|
| 2026.02.11 | ₩45,721 | ₩45,775 | ₩45,640 | ₩45,716 | -0.01% | 1천 |
|---|
| 2026.02.10 | ₩45,771 | ₩45,809 | ₩45,728 | ₩45,728 | -0.09% | 900 |
|---|
| 2026.02.09 | ₩45,815 | ₩45,869 | ₩45,748 | ₩45,788 | -0.06% | 1.8천 |
|---|
| 2026.02.06 | ₩45,561 | ₩45,748 | ₩45,561 | ₩45,748 | +0.41% | 2천 |
|---|
| 2026.02.05 | ₩45,239 | ₩45,373 | ₩45,239 | ₩45,254 | +0.03% | 1.3천 |
|---|
| 2026.02.04 | ₩45,494 | ₩45,601 | ₩45,472 | ₩45,510 | +0.04% | 3.8천 |
|---|
| 2026.02.03 | ₩45,721 | ₩45,721 | ₩45,453 | ₩45,613 | -0.24% | 3.9천 |
|---|
| 2026.02.02 | ₩45,748 | ₩45,855 | ₩45,735 | ₩45,842 | +0.21% | 4.2천 |
|---|
| 2026.01.30 | ₩45,673 | ₩45,721 | ₩45,534 | ₩45,660 | -0.03% | 3.7천 |
|---|
| 2026.01.29 | ₩45,654 | ₩45,717 | ₩45,507 | ₩45,717 | +0.14% | 2천 |
|---|
| 2026.01.28 | ₩45,748 | ₩45,755 | ₩45,681 | ₩45,755 | +0.01% | 2.4천 |
|---|
| 2026.01.27 | ₩45,775 | ₩45,775 | ₩45,775 | ₩45,775 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩45,534 | ₩45,708 | ₩45,534 | ₩45,654 | +0.26% | 7.2천 |
|---|
| 2026.01.23 | ₩45,614 | ₩45,641 | ₩45,547 | ₩45,590 | -0.05% | 800 |
|---|
| 2026.01.22 | ₩45,628 | ₩45,641 | ₩45,561 | ₩45,574 | -0.12% | 4천 |
|---|
| 2026.01.21 | ₩45,360 | ₩45,587 | ₩45,269 | ₩45,413 | +0.12% | 2.9천 |
|---|
| 2026.01.20 | ₩45,226 | ₩45,427 | ₩45,204 | ₩45,204 | -0.05% | 2.2천 |
|---|
| 2026.01.16 | ₩45,654 | ₩45,676 | ₩45,654 | ₩45,676 | +0.05% | 200 |
|---|
| 2026.01.15 | ₩45,721 | ₩45,721 | ₩45,628 | ₩45,634 | -0.19% | 3.9천 |
|---|
| 2026.01.14 | ₩45,614 | ₩45,614 | ₩45,440 | ₩45,579 | -0.08% | 2.9천 |
|---|
| 2026.01.13 | ₩45,708 | ₩45,721 | ₩45,601 | ₩45,721 | +0.03% | 6.9천 |
|---|
| 2026.01.12 | ₩45,695 | ₩45,748 | ₩45,668 | ₩45,724 | +0.06% | 1.8천 |
|---|
| 2026.01.09 | ₩45,480 | ₩45,748 | ₩45,480 | ₩45,748 | +0.59% | 1.5만 |
|---|
| 2026.01.08 | ₩45,507 | ₩45,574 | ₩45,507 | ₩45,567 | +0.13% | 600 |
|---|
| 2026.01.07 | ₩45,668 | ₩45,668 | ₩45,538 | ₩45,538 | -0.28% | 3천 |
|---|
| 2026.01.06 | ₩45,561 | ₩45,585 | ₩45,511 | ₩45,585 | +0.05% | 2.1천 |
|---|
| 2026.01.05 | ₩45,520 | ₩45,520 | ₩45,475 | ₩45,475 | -0.10% | 1.8천 |
|---|
| 2026.01.02 | ₩45,306 | ₩45,453 | ₩45,252 | ₩45,349 | +0.09% | 3.1만 |
|---|
| 2025.12.31 | ₩45,453 | ₩45,453 | ₩45,325 | ₩45,340 | -0.25% | 2천 |
|---|
| 2025.12.30 | ₩45,534 | ₩45,534 | ₩45,467 | ₩45,474 | -0.13% | 5천 |
|---|
| 2025.12.29 | ₩45,507 | ₩45,534 | ₩45,423 | ₩45,482 | -0.06% | 3.3천 |
|---|
| 2025.12.26 | ₩45,587 | ₩45,587 | ₩45,527 | ₩45,527 | -0.13% | 2천 |
|---|
| 2025.12.24 | ₩45,507 | ₩45,520 | ₩45,480 | ₩45,514 | +0.01% | 800 |
|---|
| 2025.12.23 | ₩45,413 | ₩45,507 | ₩45,373 | ₩45,467 | +0.12% | 1.3만 |
|---|
| 2025.12.22 | ₩45,346 | ₩45,346 | ₩45,346 | ₩45,346 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩45,212 | ₩45,227 | ₩45,132 | ₩45,226 | +0.03% | 2.7천 |
|---|
| 2025.12.18 | ₩45,038 | ₩45,145 | ₩45,011 | ₩45,043 | +0.01% | 1.5천 |
|---|
| 2025.12.17 | ₩45,078 | ₩45,078 | ₩44,824 | ₩44,846 | -0.51% | 3.5천 |
|---|
| 2025.12.16 | ₩45,159 | ₩45,159 | ₩45,011 | ₩45,101 | -0.13% | 6.1천 |
|---|
| 2025.12.15 | ₩45,159 | ₩45,159 | ₩45,105 | ₩45,112 | -0.10% | 1.5천 |
|---|
| 2025.12.12 | ₩45,306 | ₩45,306 | ₩45,118 | ₩45,136 | -0.38% | 1.8천 |
|---|
| 2025.12.11 | ₩45,172 | ₩45,386 | ₩45,172 | ₩45,315 | +0.32% | 5.5천 |
|---|
| 2025.12.10 | ₩45,172 | ₩45,279 | ₩45,159 | ₩45,259 | +0.19% | 1.6천 |
|---|
| 2025.12.09 | ₩45,212 | ₩45,239 | ₩45,124 | ₩45,155 | -0.13% | 3.9만 |
|---|
| 2025.12.08 | ₩45,199 | ₩45,199 | ₩45,124 | ₩45,124 | -0.17% | 4.8천 |
|---|
| 2025.12.05 | ₩45,092 | ₩45,306 | ₩45,092 | ₩45,266 | +0.39% | 1.3만 |
|---|
| 2025.12.04 | ₩45,145 | ₩45,212 | ₩45,051 | ₩45,212 | +0.15% | 4.3천 |
|---|
| 2025.12.03 | ₩44,931 | ₩45,212 | ₩44,931 | ₩45,185 | +0.57% | 1.6만 |
|---|
| 2025.12.02 | ₩44,971 | ₩45,159 | ₩44,971 | ₩45,118 | +0.33% | 7.8천 |
|---|
| 2025.12.01 | ₩45,092 | ₩45,118 | ₩45,001 | ₩45,065 | -0.06% | 1.7만 |
|---|
| 2025.11.28 | ₩45,025 | ₩45,145 | ₩45,011 | ₩45,113 | +0.20% | 2.3만 |
|---|
| 2025.11.26 | ₩44,837 | ₩45,105 | ₩44,837 | ₩45,051 | +0.48% | 4.9만 |
|---|
| 2025.11.25 | ₩44,422 | ₩44,931 | ₩44,422 | ₩44,917 | +1.12% | 3.7만 |
|---|
| 2025.11.24 | ₩44,314 | ₩44,716 | ₩44,314 | ₩44,703 | +0.88% | 3.6만 |
|---|
| 2025.11.21 | ₩43,993 | ₩44,502 | ₩43,993 | ₩44,368 | +0.85% | 3.2만 |
|---|
| 2025.11.20 | ₩44,609 | ₩44,824 | ₩44,107 | ₩44,154 | -1.02% | 7만 |
|---|
| 2025.11.19 | ₩44,487 | ₩44,542 | ₩44,301 | ₩44,462 | -0.06% | 3.1만 |
|---|
| 2025.11.18 | ₩44,422 | ₩44,515 | ₩44,274 | ₩44,357 | -0.14% | 3.8만 |
|---|
| 2025.11.17 | ₩44,649 | ₩44,730 | ₩44,435 | ₩44,542 | -0.24% | 7.5만 |
|---|
| 2025.11.14 | ₩44,690 | ₩44,797 | ₩44,448 | ₩44,703 | +0.03% | 7.2만 |
|---|
| 2025.11.13 | ₩45,078 | ₩45,078 | ₩44,636 | ₩44,733 | -0.77% | 6.5만 |
|---|
| 2025.11.12 | ₩45,453 | ₩45,453 | ₩44,971 | ₩44,984 | -1.03% | 4.4만 |
|---|
| 2025.11.11 | ₩45,386 | ₩45,386 | ₩44,891 | ₩44,998 | -0.86% | 3.3만 |
|---|
| 2025.11.10 | ₩44,730 | ₩45,011 | ₩44,730 | ₩44,960 | +0.52% | 7.9만 |
|---|
| 2025.11.07 | ₩44,730 | ₩44,730 | ₩44,368 | ₩44,653 | -0.17% | 5.7만 |
|---|
| 2025.11.06 | ₩45,239 | ₩45,239 | ₩44,609 | ₩44,676 | -1.24% | 4.6만 |
|---|
| 2025.11.05 | ₩45,025 | ₩45,025 | ₩44,757 | ₩44,783 | -0.54% | 6.2만 |
|---|
| 2025.11.04 | ₩47,021 | ₩47,021 | ₩44,743 | ₩44,777 | -4.77% | 8.1만 |
|---|
| 2025.11.03 | ₩45,105 | ₩45,199 | ₩44,893 | ₩45,018 | -0.19% | 36.9만 |
|---|
| 2025.10.31 | ₩45,145 | ₩45,145 | ₩44,864 | ₩44,971 | -0.39% | 10.8만 |
|---|
| 2025.10.30 | ₩44,864 | ₩44,958 | ₩44,850 | ₩44,911 | +0.10% | 3.5만 |
|---|
| 2025.10.29 | ₩45,118 | ₩45,118 | ₩44,864 | ₩44,904 | -0.48% | 1.8만 |
|---|
| 2025.10.28 | ₩44,931 | ₩44,931 | ₩44,864 | ₩44,892 | -0.09% | 2.9만 |
|---|
| 2025.10.27 | ₩44,904 | ₩44,904 | ₩44,850 | ₩44,871 | -0.07% | 1.3만 |
|---|
| 2025.10.24 | ₩44,853 | ₩44,917 | ₩44,810 | ₩44,864 | +0.02% | 2.9만 |
|---|
| 2025.10.23 | ₩44,891 | ₩44,891 | ₩44,810 | ₩44,844 | -0.10% | 1.1만 |
|---|
| 2025.10.22 | ₩45,051 | ₩45,051 | ₩44,783 | ₩44,810 | -0.54% | 3.5천 |
|---|
| 2025.10.21 | ₩44,850 | ₩44,877 | ₩44,770 | ₩44,830 | -0.04% | 1.5만 |
|---|
| 2025.10.20 | ₩44,818 | ₩44,837 | ₩44,817 | ₩44,817 | -0.00% | 5.9천 |
|---|
| 2025.10.17 | ₩44,633 | ₩44,730 | ₩44,609 | ₩44,730 | +0.22% | 1.2천 |
|---|
| 2025.10.16 | ₩44,690 | ₩44,690 | ₩44,542 | ₩44,576 | -0.25% | 1.7천 |
|---|
| 2025.10.15 | ₩44,596 | ₩44,737 | ₩44,596 | ₩44,690 | +0.21% | 4.7천 |
|---|
| 2025.10.14 | ₩44,542 | ₩44,663 | ₩44,542 | ₩44,656 | +0.26% | 2.5천 |
|---|
| 2025.10.13 | ₩44,609 | ₩44,692 | ₩44,609 | ₩44,692 | +0.19% | 600 |
|---|
| 2025.10.10 | ₩44,636 | ₩44,716 | ₩44,515 | ₩44,556 | -0.18% | 2.5천 |
|---|