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 | ₩49,263 | ₩49,310 | ₩49,263 | ₩49,310 | +0.10% | 1.6천 |
| 2026.10.08 | ₩49,183 | ₩49,183 | ₩49,129 | ₩49,183 | 0.00% | 1.2천 |
| 2026.10.07 | ₩49,183 | ₩49,229 | ₩49,156 | ₩49,229 | +0.10% | 1.1천 |
| 2026.10.06 | ₩49,196 | ₩49,256 | ₩49,183 | ₩49,256 | +0.12% | 1만 |
| 2026.10.05 | ₩49,150 | ₩49,176 | ₩49,102 | ₩49,176 | +0.05% | 900 |
| 2026.10.02 | ₩49,035 | ₩49,062 | ₩48,995 | ₩49,049 | +0.03% | 4.9천 |
| 2026.10.01 | ₩48,795 | ₩48,925 | ₩48,755 | ₩48,925 | +0.27% | 7.3천 |
| 2026.09.30 | ₩48,795 | ₩48,989 | ₩48,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,828 |
| +0.07% |
| 8.7천 |
| 2026.09.29 | ₩48,822 | ₩48,888 | ₩48,822 | ₩48,888 | +0.14% | 2천 |
|---|
| 2026.09.28 | ₩48,969 | ₩48,982 | ₩48,848 | ₩48,915 | -0.11% | 9.9천 |
|---|
| 2026.09.25 | ₩48,955 | ₩49,014 | ₩48,949 | ₩49,014 | +0.12% | 1.4천 |
|---|
| 2026.09.24 | ₩48,862 | ₩48,904 | ₩48,862 | ₩48,904 | +0.09% | 1.2천 |
|---|
| 2026.09.23 | ₩48,995 | ₩48,995 | ₩48,888 | ₩48,902 | -0.19% | 2.8천 |
|---|
| 2026.09.22 | ₩48,982 | ₩49,015 | ₩48,969 | ₩49,015 | +0.07% | 5천 |
|---|
| 2026.09.21 | ₩48,888 | ₩48,955 | ₩48,875 | ₩48,955 | +0.14% | 4.6천 |
|---|
| 2026.09.18 | ₩48,634 | ₩48,748 | ₩48,634 | ₩48,748 | +0.23% | 1.1천 |
|---|
| 2026.09.17 | ₩48,608 | ₩48,721 | ₩48,608 | ₩48,721 | +0.23% | 3.2천 |
|---|
| 2026.09.16 | ₩48,567 | ₩48,581 | ₩48,333 | ₩48,427 | -0.29% | 1.6만 |
|---|
| 2026.09.15 | ₩48,434 | ₩48,521 | ₩48,434 | ₩48,521 | +0.18% | 5.5천 |
|---|
| 2026.09.14 | ₩48,628 | ₩48,628 | ₩48,628 | ₩48,628 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩48,661 | ₩48,715 | ₩48,661 | ₩48,688 | +0.05% | 2.8천 |
|---|
| 2026.09.10 | ₩48,501 | ₩48,507 | ₩48,460 | ₩48,474 | -0.06% | 1.9천 |
|---|
| 2026.09.09 | ₩48,581 | ₩48,581 | ₩48,581 | ₩48,581 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩48,668 | ₩48,668 | ₩48,668 | ₩48,668 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩48,775 | ₩48,775 | ₩48,748 | ₩48,748 | -0.05% | 200 |
|---|
| 2026.09.03 | ₩48,781 | ₩48,781 | ₩48,781 | ₩48,781 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩48,489 | ₩48,628 | ₩48,489 | ₩48,621 | +0.27% | 7.5천 |
|---|
| 2026.09.01 | ₩48,567 | ₩48,608 | ₩48,474 | ₩48,509 | -0.12% | 1만 |
|---|
| 2026.08.31 | ₩48,628 | ₩48,668 | ₩48,621 | ₩48,668 | +0.08% | 700 |
|---|
| 2026.08.28 | ₩48,665 | ₩48,665 | ₩48,665 | ₩48,665 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩48,354 | ₩48,654 | ₩48,354 | ₩48,654 | +0.62% | 1.5천 |
|---|
| 2026.08.26 | ₩48,487 | ₩48,541 | ₩48,487 | ₩48,541 | +0.11% | 800 |
|---|
| 2026.08.25 | ₩48,474 | ₩48,521 | ₩48,474 | ₩48,521 | +0.10% | 600 |
|---|
| 2026.08.24 | ₩48,481 | ₩48,481 | ₩48,481 | ₩48,481 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,487 | ₩48,507 | ₩48,474 | ₩48,507 | +0.04% | 1.5천 |
|---|
| 2026.08.20 | ₩48,481 | ₩48,481 | ₩48,428 | ₩48,428 | -0.11% | 1.1천 |
|---|
| 2026.08.19 | ₩48,394 | ₩48,567 | ₩48,394 | ₩48,541 | +0.30% | 800 |
|---|
| 2026.08.18 | ₩48,474 | ₩48,474 | ₩48,474 | ₩48,474 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,554 | ₩48,633 | ₩48,541 | ₩48,541 | -0.03% | 800 |
|---|
| 2026.08.14 | ₩48,594 | ₩48,594 | ₩48,594 | ₩48,594 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,541 | ₩48,561 | ₩48,527 | ₩48,534 | -0.01% | 2.3천 |
|---|
| 2026.08.12 | ₩48,487 | ₩48,487 | ₩48,448 | ₩48,487 | 0.00% | 1천 |
|---|
| 2026.08.11 | ₩48,427 | ₩48,427 | ₩48,427 | ₩48,427 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,494 | ₩48,494 | ₩48,434 | ₩48,447 | -0.10% | 2.9천 |
|---|
| 2026.08.07 | ₩48,454 | ₩48,454 | ₩48,454 | ₩48,454 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,367 | ₩48,367 | ₩48,367 | ₩48,367 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,247 | ₩48,367 | ₩48,247 | ₩48,367 | +0.25% | 1.1천 |
|---|
| 2026.08.04 | ₩48,233 | ₩48,380 | ₩48,233 | ₩48,358 | +0.26% | 4.2천 |
|---|
| 2026.08.03 | ₩48,126 | ₩48,166 | ₩48,126 | ₩48,140 | +0.03% | 2.2천 |
|---|
| 2026.07.31 | ₩47,658 | ₩47,948 | ₩47,658 | ₩47,948 | +0.61% | 2.5천 |
|---|
| 2026.07.30 | ₩47,605 | ₩47,758 | ₩47,605 | ₩47,758 | +0.32% | 2.8천 |
|---|
| 2026.07.29 | ₩47,511 | ₩47,738 | ₩47,407 | ₩47,407 | -0.22% | 5.6천 |
|---|
| 2026.07.28 | ₩47,524 | ₩47,732 | ₩47,524 | ₩47,732 | +0.44% | 6.2천 |
|---|
| 2026.07.27 | ₩47,605 | ₩47,665 | ₩47,591 | ₩47,665 | +0.13% | 5.8천 |
|---|
| 2026.07.24 | ₩47,605 | ₩47,712 | ₩47,591 | ₩47,618 | +0.03% | 600 |
|---|
| 2026.07.23 | ₩47,524 | ₩47,590 | ₩47,512 | ₩47,590 | +0.14% | 1.2천 |
|---|
| 2026.07.22 | ₩47,859 | ₩47,859 | ₩47,859 | ₩47,859 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,805 | ₩47,839 | ₩47,803 | ₩47,839 | +0.07% | 500 |
|---|
| 2026.07.20 | ₩47,758 | ₩47,758 | ₩47,688 | ₩47,688 | -0.15% | 1.6천 |
|---|
| 2026.07.17 | ₩47,705 | ₩47,705 | ₩47,705 | ₩47,705 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,852 | ₩47,852 | ₩47,852 | ₩47,852 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩47,906 | ₩47,906 | ₩47,906 | ₩47,906 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩47,872 | ₩47,872 | ₩47,872 | ₩47,872 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,805 | ₩47,805 | ₩47,779 | ₩47,779 | -0.06% | 1.5천 |
|---|
| 2026.07.10 | ₩47,899 | ₩47,899 | ₩47,899 | ₩47,899 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩47,752 | ₩47,812 | ₩47,752 | ₩47,805 | +0.11% | 1천 |
|---|
| 2026.07.08 | ₩47,638 | ₩47,672 | ₩47,511 | ₩47,672 | +0.07% | 800 |
|---|
| 2026.07.07 | ₩47,631 | ₩47,738 | ₩47,631 | ₩47,712 | +0.17% | 3.7천 |
|---|
| 2026.07.06 | ₩47,700 | ₩47,785 | ₩47,700 | ₩47,785 | +0.18% | 400 |
|---|
| 2026.07.02 | ₩47,431 | ₩47,631 | ₩47,431 | ₩47,578 | +0.31% | 1.7천 |
|---|
| 2026.07.01 | ₩47,658 | ₩47,658 | ₩47,591 | ₩47,622 | -0.08% | 2.2천 |
|---|
| 2026.06.30 | ₩47,511 | ₩47,625 | ₩47,511 | ₩47,625 | +0.24% | 700 |
|---|
| 2026.06.29 | ₩47,351 | ₩47,470 | ₩47,351 | ₩47,470 | +0.25% | 400 |
|---|
| 2026.06.26 | ₩47,110 | ₩47,284 | ₩47,110 | ₩47,190 | +0.17% | 2만 |
|---|
| 2026.06.25 | ₩47,351 | ₩47,351 | ₩47,190 | ₩47,256 | -0.20% | 2.7만 |
|---|
| 2026.06.24 | ₩47,163 | ₩47,391 | ₩47,163 | ₩47,244 | +0.17% | 1.9천 |
|---|
| 2026.06.23 | ₩47,337 | ₩47,337 | ₩47,290 | ₩47,290 | -0.10% | 2.9천 |
|---|
| 2026.06.22 | ₩47,578 | ₩47,625 | ₩47,471 | ₩47,518 | -0.13% | 1.5만 |
|---|
| 2026.06.18 | ₩47,498 | ₩47,545 | ₩47,498 | ₩47,545 | +0.10% | 1.8천 |
|---|
| 2026.06.17 | ₩47,551 | ₩47,551 | ₩47,351 | ₩47,351 | -0.42% | 2.2천 |
|---|
| 2026.06.16 | ₩47,591 | ₩47,605 | ₩47,591 | ₩47,605 | +0.03% | 200 |
|---|
| 2026.06.15 | ₩47,578 | ₩47,698 | ₩47,565 | ₩47,639 | +0.13% | 8.3천 |
|---|
| 2026.06.12 | ₩47,257 | ₩47,324 | ₩47,257 | ₩47,317 | +0.13% | 700 |
|---|
| 2026.06.11 | ₩47,003 | ₩47,250 | ₩46,883 | ₩47,250 | +0.53% | 800 |
|---|
| 2026.06.10 | ₩47,216 | ₩47,217 | ₩46,923 | ₩46,923 | -0.62% | 1.7천 |
|---|
| 2026.06.09 | ₩47,324 | ₩47,337 | ₩47,070 | ₩47,177 | -0.31% | 3천 |
|---|
| 2026.06.08 | ₩47,337 | ₩47,391 | ₩47,270 | ₩47,270 | -0.14% | 1.6천 |
|---|
| 2026.06.05 | ₩47,458 | ₩47,458 | ₩47,217 | ₩47,253 | -0.43% | 3.7천 |
|---|
| 2026.06.04 | ₩47,511 | ₩47,618 | ₩47,498 | ₩47,618 | +0.23% | 1.1천 |
|---|
| 2026.06.03 | ₩47,578 | ₩47,585 | ₩47,551 | ₩47,557 | -0.04% | 2.2천 |
|---|
| 2026.06.02 | ₩47,591 | ₩47,611 | ₩47,591 | ₩47,611 | +0.04% | 2천 |
|---|
| 2026.06.01 | ₩47,257 | ₩47,631 | ₩47,257 | ₩47,591 | +0.71% | 3.3천 |
|---|
| 2026.05.29 | ₩47,538 | ₩47,565 | ₩47,498 | ₩47,565 | +0.06% | 1.1만 |
|---|
| 2026.05.28 | ₩47,458 | ₩47,524 | ₩47,458 | ₩47,524 | +0.14% | 500 |
|---|
| 2026.05.27 | ₩47,411 | ₩47,411 | ₩47,364 | ₩47,411 | 0.00% | 1천 |
|---|
| 2026.05.26 | ₩47,391 | ₩47,391 | ₩47,391 | ₩47,391 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩47,331 | ₩47,331 | ₩47,310 | ₩47,324 | -0.01% | 1.8천 |
|---|
| 2026.05.21 | ₩47,190 | ₩47,244 | ₩47,110 | ₩47,244 | +0.11% | 2.8천 |
|---|
| 2026.05.20 | ₩47,058 | ₩47,210 | ₩47,058 | ₩47,204 | +0.31% | 1.2만 |
|---|
| 2026.05.19 | ₩46,990 | ₩47,056 | ₩46,990 | ₩47,035 | +0.10% | 500 |
|---|
| 2026.05.18 | ₩47,150 | ₩47,150 | ₩46,990 | ₩47,076 | -0.16% | 4.2천 |
|---|
| 2026.05.15 | ₩47,097 | ₩47,137 | ₩47,097 | ₩47,123 | +0.06% | 1.3천 |
|---|
| 2026.05.14 | ₩47,204 | ₩47,270 | ₩47,204 | ₩47,270 | +0.14% | 1.6천 |
|---|
| 2026.05.13 | ₩47,070 | ₩47,183 | ₩47,070 | ₩47,143 | +0.16% | 2.1천 |
|---|
| 2026.05.12 | ₩46,978 | ₩47,063 | ₩46,976 | ₩47,063 | +0.18% | 1.7천 |
|---|
| 2026.05.11 | ₩47,103 | ₩47,103 | ₩47,070 | ₩47,083 | -0.04% | 2.3천 |
|---|
| 2026.05.08 | ₩46,976 | ₩47,063 | ₩46,976 | ₩47,063 | +0.19% | 600 |
|---|
| 2026.05.07 | ₩46,990 | ₩47,030 | ₩46,909 | ₩46,943 | -0.10% | 7.9천 |
|---|
| 2026.05.06 | ₩46,970 | ₩46,987 | ₩46,936 | ₩46,976 | +0.01% | 1.8만 |
|---|
| 2026.05.05 | ₩46,762 | ₩46,856 | ₩46,762 | ₩46,786 | +0.05% | 7.4천 |
|---|
| 2026.05.04 | ₩46,742 | ₩46,742 | ₩46,602 | ₩46,642 | -0.21% | 5.3천 |
|---|
| 2026.05.01 | ₩46,782 | ₩46,782 | ₩46,695 | ₩46,718 | -0.14% | 7.5천 |
|---|
| 2026.04.30 | ₩46,468 | ₩46,701 | ₩46,455 | ₩46,670 | +0.43% | 5.6만 |
|---|
| 2026.04.29 | ₩46,468 | ₩46,468 | ₩46,388 | ₩46,441 | -0.06% | 3.7천 |
|---|
| 2026.04.28 | ₩46,415 | ₩46,508 | ₩46,374 | ₩46,468 | +0.12% | 9천 |
|---|
| 2026.04.27 | ₩46,642 | ₩46,642 | ₩46,441 | ₩46,542 | -0.22% | 900 |
|---|
| 2026.04.24 | ₩46,455 | ₩46,548 | ₩46,388 | ₩46,501 | +0.10% | 4.1만 |
|---|
| 2026.04.23 | ₩46,348 | ₩46,481 | ₩46,337 | ₩46,337 | -0.02% | 1.3만 |
|---|
| 2026.04.22 | ₩46,374 | ₩46,428 | ₩46,310 | ₩46,395 | +0.04% | 2.3천 |
|---|
| 2026.04.21 | ₩46,415 | ₩46,415 | ₩46,187 | ₩46,187 | -0.49% | 2.2천 |
|---|
| 2026.04.20 | ₩46,254 | ₩46,415 | ₩46,254 | ₩46,334 | +0.17% | 4.2천 |
|---|
| 2026.04.17 | ₩46,374 | ₩46,455 | ₩46,374 | ₩46,395 | +0.04% | 1.4천 |
|---|
| 2026.04.16 | ₩46,027 | ₩46,134 | ₩46,027 | ₩46,134 | +0.23% | 1.6천 |
|---|
| 2026.04.15 | ₩46,067 | ₩46,067 | ₩45,996 | ₩46,047 | -0.04% | 600 |
|---|
| 2026.04.14 | ₩45,652 | ₩45,960 | ₩45,652 | ₩45,940 | +0.63% | 6.6천 |
|---|
| 2026.04.13 | ₩45,505 | ₩45,671 | ₩45,505 | ₩45,671 | +0.36% | 500 |
|---|
| 2026.04.10 | ₩45,438 | ₩45,532 | ₩45,438 | ₩45,480 | +0.09% | 1.1천 |
|---|
| 2026.04.09 | ₩45,479 | ₩45,559 | ₩45,465 | ₩45,499 | +0.04% | 1.3만 |
|---|
| 2026.04.08 | ₩45,251 | ₩45,331 | ₩45,251 | ₩45,331 | +0.18% | 5.5천 |
|---|
| 2026.04.07 | ₩44,690 | ₩44,798 | ₩44,576 | ₩44,798 | +0.24% | 900 |
|---|
| 2026.04.06 | ₩44,609 | ₩44,803 | ₩44,609 | ₩44,803 | +0.43% | 500 |
|---|
| 2026.04.02 | ₩44,569 | ₩44,743 | ₩44,569 | ₩44,720 | +0.34% | 1.3천 |
|---|
| 2026.04.01 | ₩44,529 | ₩44,837 | ₩44,529 | ₩44,678 | +0.33% | 1.2만 |
|---|
| 2026.03.31 | ₩44,302 | ₩44,506 | ₩44,180 | ₩44,506 | +0.46% | 1.3만 |
|---|
| 2026.03.30 | ₩44,061 | ₩44,074 | ₩43,905 | ₩43,905 | -0.36% | 1.3천 |
|---|
| 2026.03.27 | ₩44,115 | ₩44,248 | ₩43,965 | ₩43,965 | -0.34% | 900 |
|---|
| 2026.03.26 | ₩44,569 | ₩44,569 | ₩44,299 | ₩44,299 | -0.61% | 1천 |
|---|
| 2026.03.25 | ₩44,690 | ₩44,823 | ₩44,636 | ₩44,678 | -0.03% | 1.1만 |
|---|
| 2026.03.24 | ₩44,442 | ₩44,556 | ₩44,442 | ₩44,538 | +0.22% | 900 |
|---|
| 2026.03.23 | ₩44,690 | ₩44,810 | ₩44,609 | ₩44,660 | -0.07% | 2.2천 |
|---|
| 2026.03.20 | ₩44,502 | ₩44,556 | ₩44,302 | ₩44,385 | -0.26% | 4.2천 |
|---|
| 2026.03.19 | ₩44,636 | ₩44,782 | ₩44,609 | ₩44,756 | +0.27% | 8.7천 |
|---|
| 2026.03.18 | ₩44,890 | ₩44,944 | ₩44,751 | ₩44,751 | -0.31% | 1.9천 |
|---|
| 2026.03.17 | ₩45,051 | ₩45,117 | ₩45,051 | ₩45,057 | +0.01% | 1.2만 |
|---|
| 2026.03.16 | ₩45,057 | ₩45,064 | ₩44,989 | ₩44,989 | -0.15% | 5.7천 |
|---|
| 2026.03.13 | ₩44,797 | ₩44,797 | ₩44,663 | ₩44,750 | -0.10% | 800 |
|---|
| 2026.03.12 | ₩45,010 | ₩45,010 | ₩44,886 | ₩44,886 | -0.28% | 5.9천 |
|---|
| 2026.03.11 | ₩45,305 | ₩45,305 | ₩45,064 | ₩45,198 | -0.24% | 1천 |
|---|
| 2026.03.10 | ₩45,291 | ₩45,412 | ₩45,203 | ₩45,203 | -0.19% | 4.2천 |
|---|
| 2026.03.09 | ₩44,736 | ₩45,253 | ₩44,736 | ₩45,253 | +1.15% | 5천 |
|---|
| 2026.03.06 | ₩45,117 | ₩45,251 | ₩45,048 | ₩45,048 | -0.15% | 1.2만 |
|---|
| 2026.03.05 | ₩45,452 | ₩45,452 | ₩45,238 | ₩45,346 | -0.23% | 2.2천 |
|---|
| 2026.03.04 | ₩45,505 | ₩45,545 | ₩45,485 | ₩45,485 | -0.04% | 2.3천 |
|---|
| 2026.03.03 | ₩45,010 | ₩45,398 | ₩45,010 | ₩45,298 | +0.64% | 7.9천 |
|---|
| 2026.03.02 | ₩45,492 | ₩45,525 | ₩45,418 | ₩45,505 | +0.03% | 1.6천 |
|---|
| 2026.02.27 | ₩45,479 | ₩45,545 | ₩45,372 | ₩45,545 | +0.15% | 7.8천 |
|---|
| 2026.02.26 | ₩45,572 | ₩45,652 | ₩45,417 | ₩45,652 | +0.18% | 2.9천 |
|---|
| 2026.02.25 | ₩45,505 | ₩45,733 | ₩45,505 | ₩45,684 | +0.39% | 4.5천 |
|---|
| 2026.02.24 | ₩45,358 | ₩45,585 | ₩45,358 | ₩45,516 | +0.35% | 2.6천 |
|---|
| 2026.02.23 | ₩45,572 | ₩45,572 | ₩45,251 | ₩45,311 | -0.57% | 900 |
|---|
| 2026.02.20 | ₩45,465 | ₩45,599 | ₩45,465 | ₩45,556 | +0.20% | 4천 |
|---|
| 2026.02.19 | ₩45,479 | ₩45,479 | ₩45,397 | ₩45,398 | -0.18% | 700 |
|---|
| 2026.02.18 | ₩45,305 | ₩45,492 | ₩45,305 | ₩45,483 | +0.39% | 700 |
|---|
| 2026.02.17 | ₩45,331 | ₩45,345 | ₩45,158 | ₩45,345 | +0.03% | 2천 |
|---|
| 2026.02.13 | ₩45,345 | ₩45,479 | ₩45,278 | ₩45,306 | -0.09% | 4천 |
|---|
| 2026.02.12 | ₩45,672 | ₩45,672 | ₩45,303 | ₩45,303 | -0.81% | 1.4천 |
|---|
| 2026.02.11 | ₩45,626 | ₩45,679 | ₩45,544 | ₩45,620 | -0.01% | 1천 |
|---|
| 2026.02.10 | ₩45,675 | ₩45,713 | ₩45,632 | ₩45,632 | -0.09% | 900 |
|---|
| 2026.02.09 | ₩45,719 | ₩45,773 | ₩45,652 | ₩45,692 | -0.06% | 1.8천 |
|---|
| 2026.02.06 | ₩45,465 | ₩45,652 | ₩45,465 | ₩45,652 | +0.41% | 2천 |
|---|
| 2026.02.05 | ₩45,144 | ₩45,278 | ₩45,144 | ₩45,159 | +0.03% | 1.3천 |
|---|
| 2026.02.04 | ₩45,398 | ₩45,505 | ₩45,377 | ₩45,414 | +0.04% | 3.8천 |
|---|
| 2026.02.03 | ₩45,626 | ₩45,626 | ₩45,358 | ₩45,517 | -0.24% | 3.9천 |
|---|
| 2026.02.02 | ₩45,652 | ₩45,759 | ₩45,639 | ₩45,746 | +0.21% | 4.2천 |
|---|
| 2026.01.30 | ₩45,577 | ₩45,626 | ₩45,438 | ₩45,564 | -0.03% | 3.7천 |
|---|
| 2026.01.29 | ₩45,559 | ₩45,622 | ₩45,412 | ₩45,622 | +0.14% | 2천 |
|---|
| 2026.01.28 | ₩45,652 | ₩45,659 | ₩45,585 | ₩45,659 | +0.01% | 2.4천 |
|---|
| 2026.01.27 | ₩45,679 | ₩45,679 | ₩45,679 | ₩45,679 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩45,438 | ₩45,612 | ₩45,438 | ₩45,559 | +0.26% | 7.2천 |
|---|
| 2026.01.23 | ₩45,519 | ₩45,545 | ₩45,452 | ₩45,495 | -0.05% | 800 |
|---|
| 2026.01.22 | ₩45,532 | ₩45,545 | ₩45,465 | ₩45,479 | -0.12% | 4천 |
|---|
| 2026.01.21 | ₩45,265 | ₩45,492 | ₩45,174 | ₩45,318 | +0.12% | 2.9천 |
|---|
| 2026.01.20 | ₩45,131 | ₩45,331 | ₩45,109 | ₩45,109 | -0.05% | 2.2천 |
|---|
| 2026.01.16 | ₩45,559 | ₩45,580 | ₩45,559 | ₩45,580 | +0.05% | 200 |
|---|
| 2026.01.15 | ₩45,626 | ₩45,626 | ₩45,532 | ₩45,539 | -0.19% | 3.9천 |
|---|
| 2026.01.14 | ₩45,519 | ₩45,519 | ₩45,345 | ₩45,484 | -0.08% | 2.9천 |
|---|
| 2026.01.13 | ₩45,612 | ₩45,626 | ₩45,505 | ₩45,626 | +0.03% | 6.9천 |
|---|
| 2026.01.12 | ₩45,599 | ₩45,652 | ₩45,572 | ₩45,628 | +0.06% | 1.8천 |
|---|
| 2026.01.09 | ₩45,385 | ₩45,652 | ₩45,385 | ₩45,652 | +0.59% | 1.5만 |
|---|
| 2026.01.08 | ₩45,412 | ₩45,479 | ₩45,412 | ₩45,472 | +0.13% | 600 |
|---|
| 2026.01.07 | ₩45,572 | ₩45,572 | ₩45,442 | ₩45,442 | -0.28% | 3천 |
|---|
| 2026.01.06 | ₩45,465 | ₩45,489 | ₩45,416 | ₩45,489 | +0.05% | 2.1천 |
|---|
| 2026.01.05 | ₩45,425 | ₩45,425 | ₩45,380 | ₩45,380 | -0.10% | 1.8천 |
|---|
| 2026.01.02 | ₩45,211 | ₩45,358 | ₩45,158 | ₩45,254 | +0.09% | 3.1만 |
|---|
| 2025.12.31 | ₩45,358 | ₩45,358 | ₩45,230 | ₩45,244 | -0.25% | 2천 |
|---|
| 2025.12.30 | ₩45,438 | ₩45,438 | ₩45,372 | ₩45,378 | -0.13% | 5천 |
|---|
| 2025.12.29 | ₩45,412 | ₩45,438 | ₩45,327 | ₩45,386 | -0.06% | 3.3천 |
|---|
| 2025.12.26 | ₩45,492 | ₩45,492 | ₩45,432 | ₩45,432 | -0.13% | 2천 |
|---|
| 2025.12.24 | ₩45,412 | ₩45,425 | ₩45,385 | ₩45,418 | +0.01% | 800 |
|---|
| 2025.12.23 | ₩45,318 | ₩45,412 | ₩45,278 | ₩45,372 | +0.12% | 1.3만 |
|---|
| 2025.12.22 | ₩45,251 | ₩45,251 | ₩45,251 | ₩45,251 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩45,117 | ₩45,132 | ₩45,037 | ₩45,131 | +0.03% | 2.7천 |
|---|
| 2025.12.18 | ₩44,944 | ₩45,051 | ₩44,917 | ₩44,949 | +0.01% | 1.5천 |
|---|
| 2025.12.17 | ₩44,984 | ₩44,984 | ₩44,730 | ₩44,752 | -0.51% | 3.5천 |
|---|
| 2025.12.16 | ₩45,064 | ₩45,064 | ₩44,917 | ₩45,006 | -0.13% | 6.1천 |
|---|
| 2025.12.15 | ₩45,064 | ₩45,064 | ₩45,010 | ₩45,017 | -0.10% | 1.5천 |
|---|
| 2025.12.12 | ₩45,211 | ₩45,211 | ₩45,024 | ₩45,041 | -0.38% | 1.8천 |
|---|
| 2025.12.11 | ₩45,077 | ₩45,291 | ₩45,077 | ₩45,220 | +0.32% | 5.5천 |
|---|
| 2025.12.10 | ₩45,077 | ₩45,184 | ₩45,064 | ₩45,164 | +0.19% | 1.6천 |
|---|
| 2025.12.09 | ₩45,117 | ₩45,144 | ₩45,029 | ₩45,060 | -0.13% | 3.9만 |
|---|
| 2025.12.08 | ₩45,104 | ₩45,104 | ₩45,029 | ₩45,029 | -0.17% | 4.8천 |
|---|
| 2025.12.05 | ₩44,997 | ₩45,211 | ₩44,997 | ₩45,171 | +0.39% | 1.3만 |
|---|
| 2025.12.04 | ₩45,051 | ₩45,117 | ₩44,957 | ₩45,117 | +0.15% | 4.3천 |
|---|
| 2025.12.03 | ₩44,837 | ₩45,117 | ₩44,837 | ₩45,091 | +0.57% | 1.6만 |
|---|
| 2025.12.02 | ₩44,877 | ₩45,064 | ₩44,877 | ₩45,024 | +0.33% | 7.8천 |
|---|
| 2025.12.01 | ₩44,997 | ₩45,024 | ₩44,906 | ₩44,970 | -0.06% | 1.7만 |
|---|
| 2025.11.28 | ₩44,930 | ₩45,051 | ₩44,917 | ₩45,019 | +0.20% | 2.3만 |
|---|
| 2025.11.26 | ₩44,743 | ₩45,010 | ₩44,743 | ₩44,957 | +0.48% | 4.9만 |
|---|
| 2025.11.25 | ₩44,329 | ₩44,837 | ₩44,329 | ₩44,823 | +1.12% | 3.7만 |
|---|
| 2025.11.24 | ₩44,222 | ₩44,623 | ₩44,222 | ₩44,609 | +0.88% | 3.6만 |
|---|
| 2025.11.21 | ₩43,901 | ₩44,409 | ₩43,901 | ₩44,275 | +0.85% | 3.2만 |
|---|
| 2025.11.20 | ₩44,516 | ₩44,730 | ₩44,014 | ₩44,061 | -1.02% | 7만 |
|---|
| 2025.11.19 | ₩44,394 | ₩44,449 | ₩44,208 | ₩44,369 | -0.06% | 3.1만 |
|---|
| 2025.11.18 | ₩44,329 | ₩44,422 | ₩44,181 | ₩44,264 | -0.14% | 3.8만 |
|---|
| 2025.11.17 | ₩44,556 | ₩44,636 | ₩44,342 | ₩44,449 | -0.24% | 7.5만 |
|---|
| 2025.11.14 | ₩44,596 | ₩44,703 | ₩44,355 | ₩44,609 | +0.03% | 7.2만 |
|---|
| 2025.11.13 | ₩44,984 | ₩44,984 | ₩44,542 | ₩44,639 | -0.77% | 6.5만 |
|---|
| 2025.11.12 | ₩45,358 | ₩45,358 | ₩44,877 | ₩44,890 | -1.03% | 4.4만 |
|---|
| 2025.11.11 | ₩45,291 | ₩45,291 | ₩44,797 | ₩44,904 | -0.86% | 3.3만 |
|---|
| 2025.11.10 | ₩44,636 | ₩44,917 | ₩44,636 | ₩44,866 | +0.52% | 7.9만 |
|---|
| 2025.11.07 | ₩44,636 | ₩44,636 | ₩44,275 | ₩44,560 | -0.17% | 5.7만 |
|---|
| 2025.11.06 | ₩45,144 | ₩45,144 | ₩44,516 | ₩44,583 | -1.24% | 4.6만 |
|---|
| 2025.11.05 | ₩44,930 | ₩44,930 | ₩44,663 | ₩44,690 | -0.54% | 6.2만 |
|---|
| 2025.11.04 | ₩46,923 | ₩46,923 | ₩44,649 | ₩44,683 | -4.77% | 8.1만 |
|---|
| 2025.11.03 | ₩45,010 | ₩45,104 | ₩44,799 | ₩44,924 | -0.19% | 36.9만 |
|---|
| 2025.10.31 | ₩45,051 | ₩45,051 | ₩44,770 | ₩44,877 | -0.39% | 10.8만 |
|---|
| 2025.10.30 | ₩44,770 | ₩44,863 | ₩44,756 | ₩44,817 | +0.10% | 3.5만 |
|---|
| 2025.10.29 | ₩45,024 | ₩45,024 | ₩44,770 | ₩44,810 | -0.48% | 1.8만 |
|---|
| 2025.10.28 | ₩44,837 | ₩44,837 | ₩44,770 | ₩44,798 | -0.09% | 2.9만 |
|---|
| 2025.10.27 | ₩44,810 | ₩44,810 | ₩44,756 | ₩44,776 | -0.07% | 1.3만 |
|---|
| 2025.10.24 | ₩44,759 | ₩44,823 | ₩44,716 | ₩44,770 | +0.02% | 2.9만 |
|---|
| 2025.10.23 | ₩44,797 | ₩44,797 | ₩44,716 | ₩44,750 | -0.10% | 1.1만 |
|---|
| 2025.10.22 | ₩44,957 | ₩44,957 | ₩44,690 | ₩44,716 | -0.54% | 3.5천 |
|---|
| 2025.10.21 | ₩44,756 | ₩44,783 | ₩44,676 | ₩44,736 | -0.04% | 1.5만 |
|---|
| 2025.10.20 | ₩44,724 | ₩44,743 | ₩44,723 | ₩44,723 | -0.00% | 5.9천 |
|---|
| 2025.10.17 | ₩44,540 | ₩44,636 | ₩44,516 | ₩44,636 | +0.22% | 1.2천 |
|---|
| 2025.10.16 | ₩44,596 | ₩44,596 | ₩44,449 | ₩44,482 | -0.25% | 1.7천 |
|---|
| 2025.10.15 | ₩44,502 | ₩44,643 | ₩44,502 | ₩44,596 | +0.21% | 4.7천 |
|---|
| 2025.10.14 | ₩44,449 | ₩44,569 | ₩44,449 | ₩44,563 | +0.26% | 2.5천 |
|---|
| 2025.10.13 | ₩44,516 | ₩44,599 | ₩44,516 | ₩44,599 | +0.19% | 600 |
|---|
| 2025.10.10 | ₩44,542 | ₩44,623 | ₩44,422 | ₩44,462 | -0.18% | 2.5천 |
|---|