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 | ₩49,284 | ₩49,331 | ₩49,284 | ₩49,331 | +0.10% | 1.6천 |
| 2026.10.08 | ₩49,204 | ₩49,204 | ₩49,150 | ₩49,204 | 0.00% | 1.2천 |
| 2026.10.07 | ₩49,204 | ₩49,250 | ₩49,177 | ₩49,250 | +0.10% | 1.1천 |
| 2026.10.06 | ₩49,217 | ₩49,277 | ₩49,204 | ₩49,277 | +0.12% | 1만 |
| 2026.10.05 | ₩49,171 | ₩49,197 | ₩49,123 | ₩49,197 | +0.05% | 900 |
| 2026.10.02 | ₩49,056 | ₩49,083 | ₩49,016 | ₩49,070 | +0.03% | 4.9천 |
| 2026.10.01 | ₩48,816 | ₩48,945 | ₩48,775 | ₩48,945 | +0.27% | 7.3천 |
| 2026.09.30 | ₩48,816 | ₩49,010 | ₩48,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,849 |
| +0.07% |
| 8.7천 |
| 2026.09.29 | ₩48,842 | ₩48,909 | ₩48,842 | ₩48,909 | +0.14% | 2천 |
|---|
| 2026.09.28 | ₩48,990 | ₩49,003 | ₩48,869 | ₩48,936 | -0.11% | 9.9천 |
|---|
| 2026.09.25 | ₩48,976 | ₩49,035 | ₩48,969 | ₩49,035 | +0.12% | 1.4천 |
|---|
| 2026.09.24 | ₩48,882 | ₩48,925 | ₩48,882 | ₩48,925 | +0.09% | 1.2천 |
|---|
| 2026.09.23 | ₩49,016 | ₩49,016 | ₩48,909 | ₩48,923 | -0.19% | 2.8천 |
|---|
| 2026.09.22 | ₩49,003 | ₩49,036 | ₩48,990 | ₩49,036 | +0.07% | 5천 |
|---|
| 2026.09.21 | ₩48,909 | ₩48,976 | ₩48,896 | ₩48,976 | +0.14% | 4.6천 |
|---|
| 2026.09.18 | ₩48,655 | ₩48,769 | ₩48,655 | ₩48,769 | +0.23% | 1.1천 |
|---|
| 2026.09.17 | ₩48,628 | ₩48,742 | ₩48,628 | ₩48,742 | +0.23% | 3.2천 |
|---|
| 2026.09.16 | ₩48,588 | ₩48,602 | ₩48,354 | ₩48,448 | -0.29% | 1.6만 |
|---|
| 2026.09.15 | ₩48,454 | ₩48,541 | ₩48,454 | ₩48,541 | +0.18% | 5.5천 |
|---|
| 2026.09.14 | ₩48,648 | ₩48,648 | ₩48,648 | ₩48,648 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩48,682 | ₩48,735 | ₩48,682 | ₩48,709 | +0.05% | 2.8천 |
|---|
| 2026.09.10 | ₩48,521 | ₩48,528 | ₩48,481 | ₩48,495 | -0.06% | 1.9천 |
|---|
| 2026.09.09 | ₩48,602 | ₩48,602 | ₩48,602 | ₩48,602 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩48,689 | ₩48,689 | ₩48,689 | ₩48,689 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩48,796 | ₩48,796 | ₩48,769 | ₩48,769 | -0.05% | 200 |
|---|
| 2026.09.03 | ₩48,802 | ₩48,802 | ₩48,802 | ₩48,802 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩48,509 | ₩48,648 | ₩48,509 | ₩48,642 | +0.27% | 7.5천 |
|---|
| 2026.09.01 | ₩48,588 | ₩48,628 | ₩48,495 | ₩48,529 | -0.12% | 1만 |
|---|
| 2026.08.31 | ₩48,648 | ₩48,689 | ₩48,642 | ₩48,689 | +0.08% | 700 |
|---|
| 2026.08.28 | ₩48,686 | ₩48,686 | ₩48,686 | ₩48,686 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩48,374 | ₩48,675 | ₩48,374 | ₩48,675 | +0.62% | 1.5천 |
|---|
| 2026.08.26 | ₩48,508 | ₩48,561 | ₩48,508 | ₩48,561 | +0.11% | 800 |
|---|
| 2026.08.25 | ₩48,495 | ₩48,541 | ₩48,495 | ₩48,541 | +0.10% | 600 |
|---|
| 2026.08.24 | ₩48,501 | ₩48,501 | ₩48,501 | ₩48,501 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,508 | ₩48,528 | ₩48,495 | ₩48,528 | +0.04% | 1.5천 |
|---|
| 2026.08.20 | ₩48,501 | ₩48,501 | ₩48,449 | ₩48,449 | -0.11% | 1.1천 |
|---|
| 2026.08.19 | ₩48,414 | ₩48,588 | ₩48,414 | ₩48,561 | +0.30% | 800 |
|---|
| 2026.08.18 | ₩48,495 | ₩48,495 | ₩48,495 | ₩48,495 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,575 | ₩48,654 | ₩48,561 | ₩48,561 | -0.03% | 800 |
|---|
| 2026.08.14 | ₩48,615 | ₩48,615 | ₩48,615 | ₩48,615 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,561 | ₩48,581 | ₩48,548 | ₩48,555 | -0.01% | 2.3천 |
|---|
| 2026.08.12 | ₩48,508 | ₩48,508 | ₩48,469 | ₩48,508 | 0.00% | 1천 |
|---|
| 2026.08.11 | ₩48,448 | ₩48,448 | ₩48,448 | ₩48,448 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,515 | ₩48,515 | ₩48,454 | ₩48,468 | -0.10% | 2.9천 |
|---|
| 2026.08.07 | ₩48,474 | ₩48,474 | ₩48,474 | ₩48,474 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,388 | ₩48,388 | ₩48,388 | ₩48,388 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,267 | ₩48,388 | ₩48,267 | ₩48,388 | +0.25% | 1.1천 |
|---|
| 2026.08.04 | ₩48,254 | ₩48,401 | ₩48,254 | ₩48,378 | +0.26% | 4.2천 |
|---|
| 2026.08.03 | ₩48,147 | ₩48,187 | ₩48,147 | ₩48,160 | +0.03% | 2.2천 |
|---|
| 2026.07.31 | ₩47,678 | ₩47,969 | ₩47,678 | ₩47,969 | +0.61% | 2.5천 |
|---|
| 2026.07.30 | ₩47,625 | ₩47,779 | ₩47,625 | ₩47,779 | +0.32% | 2.8천 |
|---|
| 2026.07.29 | ₩47,531 | ₩47,759 | ₩47,427 | ₩47,427 | -0.22% | 5.6천 |
|---|
| 2026.07.28 | ₩47,545 | ₩47,752 | ₩47,545 | ₩47,752 | +0.44% | 6.2천 |
|---|
| 2026.07.27 | ₩47,625 | ₩47,685 | ₩47,612 | ₩47,685 | +0.13% | 5.8천 |
|---|
| 2026.07.24 | ₩47,625 | ₩47,732 | ₩47,612 | ₩47,638 | +0.03% | 600 |
|---|
| 2026.07.23 | ₩47,545 | ₩47,610 | ₩47,533 | ₩47,610 | +0.14% | 1.2천 |
|---|
| 2026.07.22 | ₩47,879 | ₩47,879 | ₩47,879 | ₩47,879 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,826 | ₩47,859 | ₩47,823 | ₩47,859 | +0.07% | 500 |
|---|
| 2026.07.20 | ₩47,779 | ₩47,779 | ₩47,708 | ₩47,708 | -0.15% | 1.6천 |
|---|
| 2026.07.17 | ₩47,725 | ₩47,725 | ₩47,725 | ₩47,725 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,872 | ₩47,872 | ₩47,872 | ₩47,872 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩47,926 | ₩47,926 | ₩47,926 | ₩47,926 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩47,893 | ₩47,893 | ₩47,893 | ₩47,893 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,826 | ₩47,826 | ₩47,799 | ₩47,799 | -0.06% | 1.5천 |
|---|
| 2026.07.10 | ₩47,919 | ₩47,919 | ₩47,919 | ₩47,919 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩47,772 | ₩47,832 | ₩47,772 | ₩47,826 | +0.11% | 1천 |
|---|
| 2026.07.08 | ₩47,658 | ₩47,692 | ₩47,531 | ₩47,692 | +0.07% | 800 |
|---|
| 2026.07.07 | ₩47,652 | ₩47,759 | ₩47,652 | ₩47,732 | +0.17% | 3.7천 |
|---|
| 2026.07.06 | ₩47,720 | ₩47,806 | ₩47,720 | ₩47,806 | +0.18% | 400 |
|---|
| 2026.07.02 | ₩47,451 | ₩47,652 | ₩47,451 | ₩47,598 | +0.31% | 1.7천 |
|---|
| 2026.07.01 | ₩47,678 | ₩47,678 | ₩47,612 | ₩47,642 | -0.08% | 2.2천 |
|---|
| 2026.06.30 | ₩47,531 | ₩47,645 | ₩47,531 | ₩47,645 | +0.24% | 700 |
|---|
| 2026.06.29 | ₩47,371 | ₩47,490 | ₩47,371 | ₩47,490 | +0.25% | 400 |
|---|
| 2026.06.26 | ₩47,130 | ₩47,304 | ₩47,130 | ₩47,210 | +0.17% | 2만 |
|---|
| 2026.06.25 | ₩47,371 | ₩47,371 | ₩47,210 | ₩47,276 | -0.20% | 2.7만 |
|---|
| 2026.06.24 | ₩47,184 | ₩47,411 | ₩47,184 | ₩47,264 | +0.17% | 1.9천 |
|---|
| 2026.06.23 | ₩47,357 | ₩47,357 | ₩47,311 | ₩47,311 | -0.10% | 2.9천 |
|---|
| 2026.06.22 | ₩47,598 | ₩47,645 | ₩47,491 | ₩47,538 | -0.13% | 1.5만 |
|---|
| 2026.06.18 | ₩47,518 | ₩47,565 | ₩47,518 | ₩47,565 | +0.10% | 1.8천 |
|---|
| 2026.06.17 | ₩47,571 | ₩47,571 | ₩47,371 | ₩47,371 | -0.42% | 2.2천 |
|---|
| 2026.06.16 | ₩47,612 | ₩47,625 | ₩47,612 | ₩47,625 | +0.03% | 200 |
|---|
| 2026.06.15 | ₩47,598 | ₩47,719 | ₩47,585 | ₩47,660 | +0.13% | 8.3천 |
|---|
| 2026.06.12 | ₩47,277 | ₩47,344 | ₩47,277 | ₩47,337 | +0.13% | 700 |
|---|
| 2026.06.11 | ₩47,023 | ₩47,270 | ₩46,903 | ₩47,270 | +0.53% | 800 |
|---|
| 2026.06.10 | ₩47,236 | ₩47,237 | ₩46,943 | ₩46,943 | -0.62% | 1.7천 |
|---|
| 2026.06.09 | ₩47,344 | ₩47,357 | ₩47,090 | ₩47,197 | -0.31% | 3천 |
|---|
| 2026.06.08 | ₩47,357 | ₩47,411 | ₩47,291 | ₩47,291 | -0.14% | 1.6천 |
|---|
| 2026.06.05 | ₩47,478 | ₩47,478 | ₩47,237 | ₩47,273 | -0.43% | 3.7천 |
|---|
| 2026.06.04 | ₩47,531 | ₩47,638 | ₩47,518 | ₩47,638 | +0.23% | 1.1천 |
|---|
| 2026.06.03 | ₩47,598 | ₩47,605 | ₩47,571 | ₩47,577 | -0.04% | 2.2천 |
|---|
| 2026.06.02 | ₩47,612 | ₩47,632 | ₩47,612 | ₩47,632 | +0.04% | 2천 |
|---|
| 2026.06.01 | ₩47,277 | ₩47,652 | ₩47,277 | ₩47,612 | +0.71% | 3.3천 |
|---|
| 2026.05.29 | ₩47,558 | ₩47,585 | ₩47,518 | ₩47,585 | +0.06% | 1.1만 |
|---|
| 2026.05.28 | ₩47,478 | ₩47,545 | ₩47,478 | ₩47,545 | +0.14% | 500 |
|---|
| 2026.05.27 | ₩47,431 | ₩47,431 | ₩47,384 | ₩47,431 | 0.00% | 1천 |
|---|
| 2026.05.26 | ₩47,411 | ₩47,411 | ₩47,411 | ₩47,411 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩47,351 | ₩47,351 | ₩47,331 | ₩47,344 | -0.01% | 1.8천 |
|---|
| 2026.05.21 | ₩47,210 | ₩47,264 | ₩47,130 | ₩47,264 | +0.11% | 2.8천 |
|---|
| 2026.05.20 | ₩47,078 | ₩47,230 | ₩47,078 | ₩47,224 | +0.31% | 1.2만 |
|---|
| 2026.05.19 | ₩47,010 | ₩47,076 | ₩47,010 | ₩47,055 | +0.10% | 500 |
|---|
| 2026.05.18 | ₩47,170 | ₩47,170 | ₩47,010 | ₩47,097 | -0.16% | 4.2천 |
|---|
| 2026.05.15 | ₩47,117 | ₩47,157 | ₩47,117 | ₩47,143 | +0.06% | 1.3천 |
|---|
| 2026.05.14 | ₩47,224 | ₩47,291 | ₩47,224 | ₩47,291 | +0.14% | 1.6천 |
|---|
| 2026.05.13 | ₩47,090 | ₩47,204 | ₩47,090 | ₩47,163 | +0.16% | 2.1천 |
|---|
| 2026.05.12 | ₩46,998 | ₩47,083 | ₩46,996 | ₩47,083 | +0.18% | 1.7천 |
|---|
| 2026.05.11 | ₩47,123 | ₩47,123 | ₩47,090 | ₩47,103 | -0.04% | 2.3천 |
|---|
| 2026.05.08 | ₩46,996 | ₩47,083 | ₩46,996 | ₩47,083 | +0.19% | 600 |
|---|
| 2026.05.07 | ₩47,010 | ₩47,050 | ₩46,929 | ₩46,963 | -0.10% | 7.9천 |
|---|
| 2026.05.06 | ₩46,990 | ₩47,007 | ₩46,956 | ₩46,996 | +0.01% | 1.8만 |
|---|
| 2026.05.05 | ₩46,782 | ₩46,876 | ₩46,782 | ₩46,806 | +0.05% | 7.4천 |
|---|
| 2026.05.04 | ₩46,762 | ₩46,762 | ₩46,622 | ₩46,662 | -0.21% | 5.3천 |
|---|
| 2026.05.01 | ₩46,802 | ₩46,802 | ₩46,715 | ₩46,738 | -0.14% | 7.5천 |
|---|
| 2026.04.30 | ₩46,488 | ₩46,721 | ₩46,474 | ₩46,690 | +0.43% | 5.6만 |
|---|
| 2026.04.29 | ₩46,488 | ₩46,488 | ₩46,408 | ₩46,461 | -0.06% | 3.7천 |
|---|
| 2026.04.28 | ₩46,434 | ₩46,528 | ₩46,394 | ₩46,488 | +0.12% | 9천 |
|---|
| 2026.04.27 | ₩46,662 | ₩46,662 | ₩46,461 | ₩46,561 | -0.22% | 900 |
|---|
| 2026.04.24 | ₩46,474 | ₩46,568 | ₩46,408 | ₩46,521 | +0.10% | 4.1만 |
|---|
| 2026.04.23 | ₩46,367 | ₩46,501 | ₩46,357 | ₩46,357 | -0.02% | 1.3만 |
|---|
| 2026.04.22 | ₩46,394 | ₩46,448 | ₩46,330 | ₩46,414 | +0.04% | 2.3천 |
|---|
| 2026.04.21 | ₩46,434 | ₩46,434 | ₩46,207 | ₩46,207 | -0.49% | 2.2천 |
|---|
| 2026.04.20 | ₩46,274 | ₩46,434 | ₩46,274 | ₩46,354 | +0.17% | 4.2천 |
|---|
| 2026.04.17 | ₩46,394 | ₩46,474 | ₩46,394 | ₩46,414 | +0.04% | 1.4천 |
|---|
| 2026.04.16 | ₩46,046 | ₩46,153 | ₩46,046 | ₩46,153 | +0.23% | 1.6천 |
|---|
| 2026.04.15 | ₩46,087 | ₩46,087 | ₩46,016 | ₩46,066 | -0.04% | 600 |
|---|
| 2026.04.14 | ₩45,672 | ₩45,979 | ₩45,672 | ₩45,959 | +0.63% | 6.6천 |
|---|
| 2026.04.13 | ₩45,525 | ₩45,691 | ₩45,525 | ₩45,691 | +0.36% | 500 |
|---|
| 2026.04.10 | ₩45,458 | ₩45,551 | ₩45,458 | ₩45,499 | +0.09% | 1.1천 |
|---|
| 2026.04.09 | ₩45,498 | ₩45,578 | ₩45,485 | ₩45,518 | +0.04% | 1.3만 |
|---|
| 2026.04.08 | ₩45,270 | ₩45,351 | ₩45,270 | ₩45,351 | +0.18% | 5.5천 |
|---|
| 2026.04.07 | ₩44,709 | ₩44,817 | ₩44,595 | ₩44,817 | +0.24% | 900 |
|---|
| 2026.04.06 | ₩44,628 | ₩44,822 | ₩44,628 | ₩44,822 | +0.43% | 500 |
|---|
| 2026.04.02 | ₩44,588 | ₩44,762 | ₩44,588 | ₩44,739 | +0.34% | 1.3천 |
|---|
| 2026.04.01 | ₩44,548 | ₩44,856 | ₩44,548 | ₩44,697 | +0.33% | 1.2만 |
|---|
| 2026.03.31 | ₩44,321 | ₩44,525 | ₩44,199 | ₩44,525 | +0.46% | 1.3만 |
|---|
| 2026.03.30 | ₩44,080 | ₩44,093 | ₩43,923 | ₩43,923 | -0.36% | 1.3천 |
|---|
| 2026.03.27 | ₩44,133 | ₩44,267 | ₩43,984 | ₩43,984 | -0.34% | 900 |
|---|
| 2026.03.26 | ₩44,588 | ₩44,588 | ₩44,318 | ₩44,318 | -0.61% | 1천 |
|---|
| 2026.03.25 | ₩44,709 | ₩44,842 | ₩44,655 | ₩44,697 | -0.03% | 1.1만 |
|---|
| 2026.03.24 | ₩44,461 | ₩44,575 | ₩44,461 | ₩44,557 | +0.22% | 900 |
|---|
| 2026.03.23 | ₩44,709 | ₩44,829 | ₩44,628 | ₩44,679 | -0.07% | 2.2천 |
|---|
| 2026.03.20 | ₩44,521 | ₩44,575 | ₩44,321 | ₩44,404 | -0.26% | 4.2천 |
|---|
| 2026.03.19 | ₩44,655 | ₩44,801 | ₩44,628 | ₩44,775 | +0.27% | 8.7천 |
|---|
| 2026.03.18 | ₩44,909 | ₩44,963 | ₩44,770 | ₩44,770 | -0.31% | 1.9천 |
|---|
| 2026.03.17 | ₩45,070 | ₩45,137 | ₩45,070 | ₩45,076 | +0.01% | 1.2만 |
|---|
| 2026.03.16 | ₩45,076 | ₩45,083 | ₩45,008 | ₩45,008 | -0.15% | 5.7천 |
|---|
| 2026.03.13 | ₩44,816 | ₩44,816 | ₩44,682 | ₩44,769 | -0.10% | 800 |
|---|
| 2026.03.12 | ₩45,030 | ₩45,030 | ₩44,905 | ₩44,905 | -0.28% | 5.9천 |
|---|
| 2026.03.11 | ₩45,324 | ₩45,324 | ₩45,083 | ₩45,217 | -0.24% | 1천 |
|---|
| 2026.03.10 | ₩45,311 | ₩45,431 | ₩45,222 | ₩45,222 | -0.19% | 4.2천 |
|---|
| 2026.03.09 | ₩44,755 | ₩45,272 | ₩44,755 | ₩45,272 | +1.15% | 5천 |
|---|
| 2026.03.06 | ₩45,137 | ₩45,270 | ₩45,067 | ₩45,067 | -0.15% | 1.2만 |
|---|
| 2026.03.05 | ₩45,471 | ₩45,471 | ₩45,257 | ₩45,365 | -0.23% | 2.2천 |
|---|
| 2026.03.04 | ₩45,525 | ₩45,565 | ₩45,505 | ₩45,505 | -0.04% | 2.3천 |
|---|
| 2026.03.03 | ₩45,030 | ₩45,418 | ₩45,030 | ₩45,317 | +0.64% | 7.9천 |
|---|
| 2026.03.02 | ₩45,511 | ₩45,545 | ₩45,438 | ₩45,525 | +0.03% | 1.6천 |
|---|
| 2026.02.27 | ₩45,498 | ₩45,565 | ₩45,391 | ₩45,565 | +0.15% | 7.8천 |
|---|
| 2026.02.26 | ₩45,592 | ₩45,672 | ₩45,436 | ₩45,672 | +0.18% | 2.9천 |
|---|
| 2026.02.25 | ₩45,525 | ₩45,752 | ₩45,525 | ₩45,704 | +0.39% | 4.5천 |
|---|
| 2026.02.24 | ₩45,377 | ₩45,605 | ₩45,377 | ₩45,535 | +0.35% | 2.6천 |
|---|
| 2026.02.23 | ₩45,592 | ₩45,592 | ₩45,270 | ₩45,331 | -0.57% | 900 |
|---|
| 2026.02.20 | ₩45,485 | ₩45,618 | ₩45,485 | ₩45,575 | +0.20% | 4천 |
|---|
| 2026.02.19 | ₩45,498 | ₩45,498 | ₩45,416 | ₩45,418 | -0.18% | 700 |
|---|
| 2026.02.18 | ₩45,324 | ₩45,511 | ₩45,324 | ₩45,502 | +0.39% | 700 |
|---|
| 2026.02.17 | ₩45,351 | ₩45,364 | ₩45,177 | ₩45,364 | +0.03% | 2천 |
|---|
| 2026.02.13 | ₩45,364 | ₩45,498 | ₩45,297 | ₩45,325 | -0.09% | 4천 |
|---|
| 2026.02.12 | ₩45,692 | ₩45,692 | ₩45,323 | ₩45,323 | -0.81% | 1.4천 |
|---|
| 2026.02.11 | ₩45,645 | ₩45,699 | ₩45,563 | ₩45,640 | -0.01% | 1천 |
|---|
| 2026.02.10 | ₩45,695 | ₩45,732 | ₩45,652 | ₩45,652 | -0.09% | 900 |
|---|
| 2026.02.09 | ₩45,739 | ₩45,792 | ₩45,672 | ₩45,712 | -0.06% | 1.8천 |
|---|
| 2026.02.06 | ₩45,485 | ₩45,672 | ₩45,485 | ₩45,672 | +0.41% | 2천 |
|---|
| 2026.02.05 | ₩45,163 | ₩45,297 | ₩45,163 | ₩45,178 | +0.03% | 1.3천 |
|---|
| 2026.02.04 | ₩45,418 | ₩45,525 | ₩45,396 | ₩45,434 | +0.04% | 3.8천 |
|---|
| 2026.02.03 | ₩45,645 | ₩45,645 | ₩45,377 | ₩45,537 | -0.24% | 3.9천 |
|---|
| 2026.02.02 | ₩45,672 | ₩45,779 | ₩45,658 | ₩45,765 | +0.21% | 4.2천 |
|---|
| 2026.01.30 | ₩45,597 | ₩45,645 | ₩45,458 | ₩45,584 | -0.03% | 3.7천 |
|---|
| 2026.01.29 | ₩45,578 | ₩45,641 | ₩45,431 | ₩45,641 | +0.14% | 2천 |
|---|
| 2026.01.28 | ₩45,672 | ₩45,678 | ₩45,605 | ₩45,678 | +0.01% | 2.4천 |
|---|
| 2026.01.27 | ₩45,699 | ₩45,699 | ₩45,699 | ₩45,699 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩45,458 | ₩45,632 | ₩45,458 | ₩45,578 | +0.26% | 7.2천 |
|---|
| 2026.01.23 | ₩45,538 | ₩45,565 | ₩45,471 | ₩45,514 | -0.05% | 800 |
|---|
| 2026.01.22 | ₩45,551 | ₩45,565 | ₩45,485 | ₩45,498 | -0.12% | 4천 |
|---|
| 2026.01.21 | ₩45,284 | ₩45,511 | ₩45,193 | ₩45,337 | +0.12% | 2.9천 |
|---|
| 2026.01.20 | ₩45,150 | ₩45,351 | ₩45,129 | ₩45,129 | -0.05% | 2.2천 |
|---|
| 2026.01.16 | ₩45,578 | ₩45,600 | ₩45,578 | ₩45,600 | +0.05% | 200 |
|---|
| 2026.01.15 | ₩45,645 | ₩45,645 | ₩45,551 | ₩45,558 | -0.19% | 3.9천 |
|---|
| 2026.01.14 | ₩45,538 | ₩45,538 | ₩45,364 | ₩45,503 | -0.08% | 2.9천 |
|---|
| 2026.01.13 | ₩45,632 | ₩45,645 | ₩45,525 | ₩45,645 | +0.03% | 6.9천 |
|---|
| 2026.01.12 | ₩45,618 | ₩45,672 | ₩45,592 | ₩45,648 | +0.06% | 1.8천 |
|---|
| 2026.01.09 | ₩45,404 | ₩45,672 | ₩45,404 | ₩45,672 | +0.59% | 1.5만 |
|---|
| 2026.01.08 | ₩45,431 | ₩45,498 | ₩45,431 | ₩45,491 | +0.13% | 600 |
|---|
| 2026.01.07 | ₩45,592 | ₩45,592 | ₩45,462 | ₩45,462 | -0.28% | 3천 |
|---|
| 2026.01.06 | ₩45,485 | ₩45,509 | ₩45,435 | ₩45,509 | +0.05% | 2.1천 |
|---|
| 2026.01.05 | ₩45,444 | ₩45,444 | ₩45,399 | ₩45,399 | -0.10% | 1.8천 |
|---|
| 2026.01.02 | ₩45,230 | ₩45,377 | ₩45,177 | ₩45,273 | +0.09% | 3.1만 |
|---|
| 2025.12.31 | ₩45,377 | ₩45,377 | ₩45,249 | ₩45,264 | -0.25% | 2천 |
|---|
| 2025.12.30 | ₩45,458 | ₩45,458 | ₩45,391 | ₩45,398 | -0.13% | 5천 |
|---|
| 2025.12.29 | ₩45,431 | ₩45,458 | ₩45,347 | ₩45,406 | -0.06% | 3.3천 |
|---|
| 2025.12.26 | ₩45,511 | ₩45,511 | ₩45,451 | ₩45,451 | -0.13% | 2천 |
|---|
| 2025.12.24 | ₩45,431 | ₩45,444 | ₩45,404 | ₩45,438 | +0.01% | 800 |
|---|
| 2025.12.23 | ₩45,337 | ₩45,431 | ₩45,297 | ₩45,391 | +0.12% | 1.3만 |
|---|
| 2025.12.22 | ₩45,270 | ₩45,270 | ₩45,270 | ₩45,270 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩45,137 | ₩45,151 | ₩45,056 | ₩45,150 | +0.03% | 2.7천 |
|---|
| 2025.12.18 | ₩44,963 | ₩45,070 | ₩44,936 | ₩44,968 | +0.01% | 1.5천 |
|---|
| 2025.12.17 | ₩45,003 | ₩45,003 | ₩44,749 | ₩44,771 | -0.51% | 3.5천 |
|---|
| 2025.12.16 | ₩45,083 | ₩45,083 | ₩44,936 | ₩45,026 | -0.13% | 6.1천 |
|---|
| 2025.12.15 | ₩45,083 | ₩45,083 | ₩45,030 | ₩45,036 | -0.10% | 1.5천 |
|---|
| 2025.12.12 | ₩45,230 | ₩45,230 | ₩45,043 | ₩45,060 | -0.38% | 1.8천 |
|---|
| 2025.12.11 | ₩45,097 | ₩45,311 | ₩45,097 | ₩45,240 | +0.32% | 5.5천 |
|---|
| 2025.12.10 | ₩45,097 | ₩45,204 | ₩45,083 | ₩45,184 | +0.19% | 1.6천 |
|---|
| 2025.12.09 | ₩45,137 | ₩45,163 | ₩45,048 | ₩45,079 | -0.13% | 3.9만 |
|---|
| 2025.12.08 | ₩45,123 | ₩45,123 | ₩45,048 | ₩45,048 | -0.17% | 4.8천 |
|---|
| 2025.12.05 | ₩45,016 | ₩45,230 | ₩45,016 | ₩45,190 | +0.39% | 1.3만 |
|---|
| 2025.12.04 | ₩45,070 | ₩45,137 | ₩44,976 | ₩45,137 | +0.15% | 4.3천 |
|---|
| 2025.12.03 | ₩44,856 | ₩45,137 | ₩44,856 | ₩45,110 | +0.57% | 1.6만 |
|---|
| 2025.12.02 | ₩44,896 | ₩45,083 | ₩44,896 | ₩45,043 | +0.33% | 7.8천 |
|---|
| 2025.12.01 | ₩45,016 | ₩45,043 | ₩44,925 | ₩44,990 | -0.06% | 1.7만 |
|---|
| 2025.11.28 | ₩44,949 | ₩45,070 | ₩44,936 | ₩45,038 | +0.20% | 2.3만 |
|---|
| 2025.11.26 | ₩44,762 | ₩45,030 | ₩44,762 | ₩44,976 | +0.48% | 4.9만 |
|---|
| 2025.11.25 | ₩44,347 | ₩44,856 | ₩44,347 | ₩44,842 | +1.12% | 3.7만 |
|---|
| 2025.11.24 | ₩44,240 | ₩44,642 | ₩44,240 | ₩44,628 | +0.88% | 3.6만 |
|---|
| 2025.11.21 | ₩43,919 | ₩44,428 | ₩43,919 | ₩44,294 | +0.85% | 3.2만 |
|---|
| 2025.11.20 | ₩44,535 | ₩44,749 | ₩44,033 | ₩44,080 | -1.02% | 7만 |
|---|
| 2025.11.19 | ₩44,413 | ₩44,468 | ₩44,227 | ₩44,388 | -0.06% | 3.1만 |
|---|
| 2025.11.18 | ₩44,347 | ₩44,441 | ₩44,200 | ₩44,283 | -0.14% | 3.8만 |
|---|
| 2025.11.17 | ₩44,575 | ₩44,655 | ₩44,361 | ₩44,468 | -0.24% | 7.5만 |
|---|
| 2025.11.14 | ₩44,615 | ₩44,722 | ₩44,374 | ₩44,628 | +0.03% | 7.2만 |
|---|
| 2025.11.13 | ₩45,003 | ₩45,003 | ₩44,561 | ₩44,658 | -0.77% | 6.5만 |
|---|
| 2025.11.12 | ₩45,377 | ₩45,377 | ₩44,896 | ₩44,909 | -1.03% | 4.4만 |
|---|
| 2025.11.11 | ₩45,311 | ₩45,311 | ₩44,816 | ₩44,923 | -0.86% | 3.3만 |
|---|
| 2025.11.10 | ₩44,655 | ₩44,936 | ₩44,655 | ₩44,885 | +0.52% | 7.9만 |
|---|
| 2025.11.07 | ₩44,655 | ₩44,655 | ₩44,294 | ₩44,579 | -0.17% | 5.7만 |
|---|
| 2025.11.06 | ₩45,163 | ₩45,163 | ₩44,535 | ₩44,602 | -1.24% | 4.6만 |
|---|
| 2025.11.05 | ₩44,949 | ₩44,949 | ₩44,682 | ₩44,709 | -0.54% | 6.2만 |
|---|
| 2025.11.04 | ₩46,943 | ₩46,943 | ₩44,668 | ₩44,702 | -4.77% | 8.1만 |
|---|
| 2025.11.03 | ₩45,030 | ₩45,123 | ₩44,818 | ₩44,943 | -0.19% | 36.9만 |
|---|
| 2025.10.31 | ₩45,070 | ₩45,070 | ₩44,789 | ₩44,896 | -0.39% | 10.8만 |
|---|
| 2025.10.30 | ₩44,789 | ₩44,883 | ₩44,775 | ₩44,836 | +0.10% | 3.5만 |
|---|
| 2025.10.29 | ₩45,043 | ₩45,043 | ₩44,789 | ₩44,829 | -0.48% | 1.8만 |
|---|
| 2025.10.28 | ₩44,856 | ₩44,856 | ₩44,789 | ₩44,817 | -0.09% | 2.9만 |
|---|
| 2025.10.27 | ₩44,829 | ₩44,829 | ₩44,775 | ₩44,796 | -0.07% | 1.3만 |
|---|
| 2025.10.24 | ₩44,778 | ₩44,842 | ₩44,735 | ₩44,789 | +0.02% | 2.9만 |
|---|
| 2025.10.23 | ₩44,816 | ₩44,816 | ₩44,735 | ₩44,769 | -0.10% | 1.1만 |
|---|
| 2025.10.22 | ₩44,976 | ₩44,976 | ₩44,709 | ₩44,735 | -0.54% | 3.5천 |
|---|
| 2025.10.21 | ₩44,775 | ₩44,802 | ₩44,695 | ₩44,755 | -0.04% | 1.5만 |
|---|
| 2025.10.20 | ₩44,743 | ₩44,762 | ₩44,742 | ₩44,742 | -0.00% | 5.9천 |
|---|
| 2025.10.17 | ₩44,559 | ₩44,655 | ₩44,535 | ₩44,655 | +0.22% | 1.2천 |
|---|
| 2025.10.16 | ₩44,615 | ₩44,615 | ₩44,468 | ₩44,501 | -0.25% | 1.7천 |
|---|
| 2025.10.15 | ₩44,521 | ₩44,662 | ₩44,521 | ₩44,615 | +0.21% | 4.7천 |
|---|
| 2025.10.14 | ₩44,468 | ₩44,588 | ₩44,468 | ₩44,582 | +0.26% | 2.5천 |
|---|
| 2025.10.13 | ₩44,535 | ₩44,618 | ₩44,535 | ₩44,618 | +0.19% | 600 |
|---|
| 2025.10.10 | ₩44,561 | ₩44,642 | ₩44,441 | ₩44,481 | -0.18% | 2.5천 |
|---|