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 | ₩49,277 | ₩49,324 | ₩49,277 | ₩49,324 | +0.10% | 1.6천 |
| 2026.10.08 | ₩49,197 | ₩49,197 | ₩49,143 | ₩49,197 | 0.00% | 1.2천 |
| 2026.10.07 | ₩49,197 | ₩49,243 | ₩49,170 | ₩49,243 | +0.10% | 1.1천 |
| 2026.10.06 | ₩49,210 | ₩49,270 | ₩49,197 | ₩49,270 | +0.12% | 1만 |
| 2026.10.05 | ₩49,164 | ₩49,190 | ₩49,116 | ₩49,190 | +0.05% | 900 |
| 2026.10.02 | ₩49,049 | ₩49,076 | ₩49,009 | ₩49,063 | +0.03% | 4.9천 |
| 2026.10.01 | ₩48,809 | ₩48,938 | ₩48,769 | ₩48,938 | +0.27% | 7.3천 |
| 2026.09.30 | ₩48,809 | ₩49,003 | ₩48,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,842 |
| +0.07% |
| 8.7천 |
| 2026.09.29 | ₩48,835 | ₩48,902 | ₩48,835 | ₩48,902 | +0.14% | 2천 |
|---|
| 2026.09.28 | ₩48,983 | ₩48,996 | ₩48,862 | ₩48,929 | -0.11% | 9.9천 |
|---|
| 2026.09.25 | ₩48,969 | ₩49,028 | ₩48,962 | ₩49,028 | +0.12% | 1.4천 |
|---|
| 2026.09.24 | ₩48,876 | ₩48,918 | ₩48,876 | ₩48,918 | +0.09% | 1.2천 |
|---|
| 2026.09.23 | ₩49,009 | ₩49,009 | ₩48,902 | ₩48,916 | -0.19% | 2.8천 |
|---|
| 2026.09.22 | ₩48,996 | ₩49,029 | ₩48,983 | ₩49,029 | +0.07% | 5천 |
|---|
| 2026.09.21 | ₩48,902 | ₩48,969 | ₩48,889 | ₩48,969 | +0.14% | 4.6천 |
|---|
| 2026.09.18 | ₩48,648 | ₩48,762 | ₩48,648 | ₩48,762 | +0.23% | 1.1천 |
|---|
| 2026.09.17 | ₩48,621 | ₩48,735 | ₩48,621 | ₩48,735 | +0.23% | 3.2천 |
|---|
| 2026.09.16 | ₩48,581 | ₩48,595 | ₩48,347 | ₩48,441 | -0.29% | 1.6만 |
|---|
| 2026.09.15 | ₩48,448 | ₩48,534 | ₩48,448 | ₩48,534 | +0.18% | 5.5천 |
|---|
| 2026.09.14 | ₩48,641 | ₩48,641 | ₩48,641 | ₩48,641 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩48,675 | ₩48,728 | ₩48,675 | ₩48,702 | +0.05% | 2.8천 |
|---|
| 2026.09.10 | ₩48,514 | ₩48,521 | ₩48,474 | ₩48,488 | -0.06% | 1.9천 |
|---|
| 2026.09.09 | ₩48,595 | ₩48,595 | ₩48,595 | ₩48,595 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩48,682 | ₩48,682 | ₩48,682 | ₩48,682 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩48,789 | ₩48,789 | ₩48,762 | ₩48,762 | -0.05% | 200 |
|---|
| 2026.09.03 | ₩48,795 | ₩48,795 | ₩48,795 | ₩48,795 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩48,502 | ₩48,641 | ₩48,502 | ₩48,635 | +0.27% | 7.5천 |
|---|
| 2026.09.01 | ₩48,581 | ₩48,621 | ₩48,488 | ₩48,522 | -0.12% | 1만 |
|---|
| 2026.08.31 | ₩48,641 | ₩48,682 | ₩48,635 | ₩48,682 | +0.08% | 700 |
|---|
| 2026.08.28 | ₩48,679 | ₩48,679 | ₩48,679 | ₩48,679 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩48,367 | ₩48,668 | ₩48,367 | ₩48,668 | +0.62% | 1.5천 |
|---|
| 2026.08.26 | ₩48,501 | ₩48,555 | ₩48,501 | ₩48,555 | +0.11% | 800 |
|---|
| 2026.08.25 | ₩48,488 | ₩48,534 | ₩48,488 | ₩48,534 | +0.10% | 600 |
|---|
| 2026.08.24 | ₩48,494 | ₩48,494 | ₩48,494 | ₩48,494 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,501 | ₩48,521 | ₩48,488 | ₩48,521 | +0.04% | 1.5천 |
|---|
| 2026.08.20 | ₩48,494 | ₩48,494 | ₩48,442 | ₩48,442 | -0.11% | 1.1천 |
|---|
| 2026.08.19 | ₩48,407 | ₩48,581 | ₩48,407 | ₩48,555 | +0.30% | 800 |
|---|
| 2026.08.18 | ₩48,488 | ₩48,488 | ₩48,488 | ₩48,488 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,568 | ₩48,647 | ₩48,555 | ₩48,555 | -0.03% | 800 |
|---|
| 2026.08.14 | ₩48,608 | ₩48,608 | ₩48,608 | ₩48,608 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,555 | ₩48,575 | ₩48,541 | ₩48,548 | -0.01% | 2.3천 |
|---|
| 2026.08.12 | ₩48,501 | ₩48,501 | ₩48,462 | ₩48,501 | 0.00% | 1천 |
|---|
| 2026.08.11 | ₩48,441 | ₩48,441 | ₩48,441 | ₩48,441 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,508 | ₩48,508 | ₩48,448 | ₩48,461 | -0.10% | 2.9천 |
|---|
| 2026.08.07 | ₩48,468 | ₩48,468 | ₩48,468 | ₩48,468 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,381 | ₩48,381 | ₩48,381 | ₩48,381 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,260 | ₩48,381 | ₩48,260 | ₩48,381 | +0.25% | 1.1천 |
|---|
| 2026.08.04 | ₩48,247 | ₩48,394 | ₩48,247 | ₩48,371 | +0.26% | 4.2천 |
|---|
| 2026.08.03 | ₩48,140 | ₩48,180 | ₩48,140 | ₩48,153 | +0.03% | 2.2천 |
|---|
| 2026.07.31 | ₩47,672 | ₩47,962 | ₩47,672 | ₩47,962 | +0.61% | 2.5천 |
|---|
| 2026.07.30 | ₩47,618 | ₩47,772 | ₩47,618 | ₩47,772 | +0.32% | 2.8천 |
|---|
| 2026.07.29 | ₩47,525 | ₩47,752 | ₩47,420 | ₩47,420 | -0.22% | 5.6천 |
|---|
| 2026.07.28 | ₩47,538 | ₩47,745 | ₩47,538 | ₩47,745 | +0.44% | 6.2천 |
|---|
| 2026.07.27 | ₩47,618 | ₩47,678 | ₩47,605 | ₩47,678 | +0.13% | 5.8천 |
|---|
| 2026.07.24 | ₩47,618 | ₩47,725 | ₩47,605 | ₩47,632 | +0.03% | 600 |
|---|
| 2026.07.23 | ₩47,538 | ₩47,603 | ₩47,526 | ₩47,603 | +0.14% | 1.2천 |
|---|
| 2026.07.22 | ₩47,872 | ₩47,872 | ₩47,872 | ₩47,872 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,819 | ₩47,852 | ₩47,816 | ₩47,852 | +0.07% | 500 |
|---|
| 2026.07.20 | ₩47,772 | ₩47,772 | ₩47,701 | ₩47,701 | -0.15% | 1.6천 |
|---|
| 2026.07.17 | ₩47,719 | ₩47,719 | ₩47,719 | ₩47,719 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,866 | ₩47,866 | ₩47,866 | ₩47,866 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩47,919 | ₩47,919 | ₩47,919 | ₩47,919 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩47,886 | ₩47,886 | ₩47,886 | ₩47,886 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,819 | ₩47,819 | ₩47,792 | ₩47,792 | -0.06% | 1.5천 |
|---|
| 2026.07.10 | ₩47,912 | ₩47,912 | ₩47,912 | ₩47,912 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩47,765 | ₩47,826 | ₩47,765 | ₩47,819 | +0.11% | 1천 |
|---|
| 2026.07.08 | ₩47,652 | ₩47,685 | ₩47,525 | ₩47,685 | +0.07% | 800 |
|---|
| 2026.07.07 | ₩47,645 | ₩47,752 | ₩47,645 | ₩47,725 | +0.17% | 3.7천 |
|---|
| 2026.07.06 | ₩47,713 | ₩47,799 | ₩47,713 | ₩47,799 | +0.18% | 400 |
|---|
| 2026.07.02 | ₩47,444 | ₩47,645 | ₩47,444 | ₩47,591 | +0.31% | 1.7천 |
|---|
| 2026.07.01 | ₩47,672 | ₩47,672 | ₩47,605 | ₩47,636 | -0.08% | 2.2천 |
|---|
| 2026.06.30 | ₩47,525 | ₩47,638 | ₩47,525 | ₩47,638 | +0.24% | 700 |
|---|
| 2026.06.29 | ₩47,364 | ₩47,483 | ₩47,364 | ₩47,483 | +0.25% | 400 |
|---|
| 2026.06.26 | ₩47,123 | ₩47,297 | ₩47,123 | ₩47,204 | +0.17% | 2만 |
|---|
| 2026.06.25 | ₩47,364 | ₩47,364 | ₩47,204 | ₩47,269 | -0.20% | 2.7만 |
|---|
| 2026.06.24 | ₩47,177 | ₩47,404 | ₩47,177 | ₩47,257 | +0.17% | 1.9천 |
|---|
| 2026.06.23 | ₩47,351 | ₩47,351 | ₩47,304 | ₩47,304 | -0.10% | 2.9천 |
|---|
| 2026.06.22 | ₩47,591 | ₩47,638 | ₩47,484 | ₩47,531 | -0.13% | 1.5만 |
|---|
| 2026.06.18 | ₩47,511 | ₩47,558 | ₩47,511 | ₩47,558 | +0.10% | 1.8천 |
|---|
| 2026.06.17 | ₩47,565 | ₩47,565 | ₩47,364 | ₩47,364 | -0.42% | 2.2천 |
|---|
| 2026.06.16 | ₩47,605 | ₩47,618 | ₩47,605 | ₩47,618 | +0.03% | 200 |
|---|
| 2026.06.15 | ₩47,591 | ₩47,712 | ₩47,578 | ₩47,653 | +0.13% | 8.3천 |
|---|
| 2026.06.12 | ₩47,270 | ₩47,337 | ₩47,270 | ₩47,331 | +0.13% | 700 |
|---|
| 2026.06.11 | ₩47,016 | ₩47,264 | ₩46,896 | ₩47,264 | +0.53% | 800 |
|---|
| 2026.06.10 | ₩47,229 | ₩47,230 | ₩46,936 | ₩46,936 | -0.62% | 1.7천 |
|---|
| 2026.06.09 | ₩47,337 | ₩47,351 | ₩47,083 | ₩47,190 | -0.31% | 3천 |
|---|
| 2026.06.08 | ₩47,351 | ₩47,404 | ₩47,284 | ₩47,284 | -0.14% | 1.6천 |
|---|
| 2026.06.05 | ₩47,471 | ₩47,471 | ₩47,230 | ₩47,266 | -0.43% | 3.7천 |
|---|
| 2026.06.04 | ₩47,525 | ₩47,632 | ₩47,511 | ₩47,632 | +0.23% | 1.1천 |
|---|
| 2026.06.03 | ₩47,591 | ₩47,598 | ₩47,565 | ₩47,570 | -0.04% | 2.2천 |
|---|
| 2026.06.02 | ₩47,605 | ₩47,625 | ₩47,605 | ₩47,625 | +0.04% | 2천 |
|---|
| 2026.06.01 | ₩47,270 | ₩47,645 | ₩47,270 | ₩47,605 | +0.71% | 3.3천 |
|---|
| 2026.05.29 | ₩47,551 | ₩47,578 | ₩47,511 | ₩47,578 | +0.06% | 1.1만 |
|---|
| 2026.05.28 | ₩47,471 | ₩47,538 | ₩47,471 | ₩47,538 | +0.14% | 500 |
|---|
| 2026.05.27 | ₩47,424 | ₩47,424 | ₩47,377 | ₩47,424 | 0.00% | 1천 |
|---|
| 2026.05.26 | ₩47,404 | ₩47,404 | ₩47,404 | ₩47,404 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩47,344 | ₩47,344 | ₩47,324 | ₩47,337 | -0.01% | 1.8천 |
|---|
| 2026.05.21 | ₩47,204 | ₩47,257 | ₩47,123 | ₩47,257 | +0.11% | 2.8천 |
|---|
| 2026.05.20 | ₩47,071 | ₩47,224 | ₩47,071 | ₩47,217 | +0.31% | 1.2만 |
|---|
| 2026.05.19 | ₩47,003 | ₩47,070 | ₩47,003 | ₩47,048 | +0.10% | 500 |
|---|
| 2026.05.18 | ₩47,163 | ₩47,163 | ₩47,003 | ₩47,090 | -0.16% | 4.2천 |
|---|
| 2026.05.15 | ₩47,110 | ₩47,150 | ₩47,110 | ₩47,137 | +0.06% | 1.3천 |
|---|
| 2026.05.14 | ₩47,217 | ₩47,284 | ₩47,217 | ₩47,284 | +0.14% | 1.6천 |
|---|
| 2026.05.13 | ₩47,083 | ₩47,197 | ₩47,083 | ₩47,157 | +0.16% | 2.1천 |
|---|
| 2026.05.12 | ₩46,991 | ₩47,076 | ₩46,990 | ₩47,076 | +0.18% | 1.7천 |
|---|
| 2026.05.11 | ₩47,117 | ₩47,117 | ₩47,083 | ₩47,097 | -0.04% | 2.3천 |
|---|
| 2026.05.08 | ₩46,990 | ₩47,076 | ₩46,990 | ₩47,076 | +0.19% | 600 |
|---|
| 2026.05.07 | ₩47,003 | ₩47,043 | ₩46,923 | ₩46,956 | -0.10% | 7.9천 |
|---|
| 2026.05.06 | ₩46,983 | ₩47,000 | ₩46,949 | ₩46,990 | +0.01% | 1.8만 |
|---|
| 2026.05.05 | ₩46,776 | ₩46,869 | ₩46,776 | ₩46,800 | +0.05% | 7.4천 |
|---|
| 2026.05.04 | ₩46,755 | ₩46,755 | ₩46,615 | ₩46,655 | -0.21% | 5.3천 |
|---|
| 2026.05.01 | ₩46,796 | ₩46,796 | ₩46,709 | ₩46,731 | -0.14% | 7.5천 |
|---|
| 2026.04.30 | ₩46,481 | ₩46,714 | ₩46,468 | ₩46,683 | +0.43% | 5.6만 |
|---|
| 2026.04.29 | ₩46,481 | ₩46,481 | ₩46,401 | ₩46,455 | -0.06% | 3.7천 |
|---|
| 2026.04.28 | ₩46,428 | ₩46,521 | ₩46,388 | ₩46,481 | +0.12% | 9천 |
|---|
| 2026.04.27 | ₩46,655 | ₩46,655 | ₩46,455 | ₩46,555 | -0.22% | 900 |
|---|
| 2026.04.24 | ₩46,468 | ₩46,562 | ₩46,401 | ₩46,515 | +0.10% | 4.1만 |
|---|
| 2026.04.23 | ₩46,361 | ₩46,495 | ₩46,350 | ₩46,350 | -0.02% | 1.3만 |
|---|
| 2026.04.22 | ₩46,388 | ₩46,441 | ₩46,323 | ₩46,408 | +0.04% | 2.3천 |
|---|
| 2026.04.21 | ₩46,428 | ₩46,428 | ₩46,200 | ₩46,200 | -0.49% | 2.2천 |
|---|
| 2026.04.20 | ₩46,267 | ₩46,428 | ₩46,267 | ₩46,347 | +0.17% | 4.2천 |
|---|
| 2026.04.17 | ₩46,388 | ₩46,468 | ₩46,388 | ₩46,408 | +0.04% | 1.4천 |
|---|
| 2026.04.16 | ₩46,040 | ₩46,147 | ₩46,040 | ₩46,147 | +0.23% | 1.6천 |
|---|
| 2026.04.15 | ₩46,080 | ₩46,080 | ₩46,009 | ₩46,060 | -0.04% | 600 |
|---|
| 2026.04.14 | ₩45,665 | ₩45,973 | ₩45,665 | ₩45,953 | +0.63% | 6.6천 |
|---|
| 2026.04.13 | ₩45,518 | ₩45,684 | ₩45,518 | ₩45,684 | +0.36% | 500 |
|---|
| 2026.04.10 | ₩45,451 | ₩45,545 | ₩45,451 | ₩45,493 | +0.09% | 1.1천 |
|---|
| 2026.04.09 | ₩45,491 | ₩45,572 | ₩45,478 | ₩45,512 | +0.04% | 1.3만 |
|---|
| 2026.04.08 | ₩45,264 | ₩45,344 | ₩45,264 | ₩45,344 | +0.18% | 5.5천 |
|---|
| 2026.04.07 | ₩44,702 | ₩44,811 | ₩44,589 | ₩44,811 | +0.24% | 900 |
|---|
| 2026.04.06 | ₩44,622 | ₩44,816 | ₩44,622 | ₩44,816 | +0.43% | 500 |
|---|
| 2026.04.02 | ₩44,582 | ₩44,756 | ₩44,582 | ₩44,733 | +0.34% | 1.3천 |
|---|
| 2026.04.01 | ₩44,542 | ₩44,849 | ₩44,542 | ₩44,690 | +0.33% | 1.2만 |
|---|
| 2026.03.31 | ₩44,314 | ₩44,519 | ₩44,193 | ₩44,519 | +0.46% | 1.3만 |
|---|
| 2026.03.30 | ₩44,074 | ₩44,087 | ₩43,917 | ₩43,917 | -0.36% | 1.3천 |
|---|
| 2026.03.27 | ₩44,127 | ₩44,261 | ₩43,977 | ₩43,977 | -0.34% | 900 |
|---|
| 2026.03.26 | ₩44,582 | ₩44,582 | ₩44,312 | ₩44,312 | -0.61% | 1천 |
|---|
| 2026.03.25 | ₩44,702 | ₩44,836 | ₩44,649 | ₩44,690 | -0.03% | 1.1만 |
|---|
| 2026.03.24 | ₩44,455 | ₩44,568 | ₩44,455 | ₩44,551 | +0.22% | 900 |
|---|
| 2026.03.23 | ₩44,702 | ₩44,823 | ₩44,622 | ₩44,673 | -0.07% | 2.2천 |
|---|
| 2026.03.20 | ₩44,515 | ₩44,568 | ₩44,314 | ₩44,397 | -0.26% | 4.2천 |
|---|
| 2026.03.19 | ₩44,649 | ₩44,795 | ₩44,622 | ₩44,769 | +0.27% | 8.7천 |
|---|
| 2026.03.18 | ₩44,903 | ₩44,956 | ₩44,764 | ₩44,764 | -0.31% | 1.9천 |
|---|
| 2026.03.17 | ₩45,063 | ₩45,130 | ₩45,063 | ₩45,070 | +0.01% | 1.2만 |
|---|
| 2026.03.16 | ₩45,070 | ₩45,077 | ₩45,002 | ₩45,002 | -0.15% | 5.7천 |
|---|
| 2026.03.13 | ₩44,809 | ₩44,809 | ₩44,676 | ₩44,762 | -0.10% | 800 |
|---|
| 2026.03.12 | ₩45,023 | ₩45,023 | ₩44,899 | ₩44,899 | -0.28% | 5.9천 |
|---|
| 2026.03.11 | ₩45,318 | ₩45,318 | ₩45,077 | ₩45,211 | -0.24% | 1천 |
|---|
| 2026.03.10 | ₩45,304 | ₩45,425 | ₩45,216 | ₩45,216 | -0.19% | 4.2천 |
|---|
| 2026.03.09 | ₩44,749 | ₩45,265 | ₩44,749 | ₩45,265 | +1.15% | 5천 |
|---|
| 2026.03.06 | ₩45,130 | ₩45,264 | ₩45,061 | ₩45,061 | -0.15% | 1.2만 |
|---|
| 2026.03.05 | ₩45,465 | ₩45,465 | ₩45,251 | ₩45,359 | -0.23% | 2.2천 |
|---|
| 2026.03.04 | ₩45,518 | ₩45,558 | ₩45,498 | ₩45,498 | -0.04% | 2.3천 |
|---|
| 2026.03.03 | ₩45,023 | ₩45,411 | ₩45,023 | ₩45,311 | +0.64% | 7.9천 |
|---|
| 2026.03.02 | ₩45,505 | ₩45,538 | ₩45,431 | ₩45,518 | +0.03% | 1.6천 |
|---|
| 2026.02.27 | ₩45,491 | ₩45,558 | ₩45,384 | ₩45,558 | +0.15% | 7.8천 |
|---|
| 2026.02.26 | ₩45,585 | ₩45,665 | ₩45,430 | ₩45,665 | +0.18% | 2.9천 |
|---|
| 2026.02.25 | ₩45,518 | ₩45,746 | ₩45,518 | ₩45,697 | +0.39% | 4.5천 |
|---|
| 2026.02.24 | ₩45,371 | ₩45,598 | ₩45,371 | ₩45,529 | +0.35% | 2.6천 |
|---|
| 2026.02.23 | ₩45,585 | ₩45,585 | ₩45,264 | ₩45,324 | -0.57% | 900 |
|---|
| 2026.02.20 | ₩45,478 | ₩45,612 | ₩45,478 | ₩45,569 | +0.20% | 4천 |
|---|
| 2026.02.19 | ₩45,491 | ₩45,491 | ₩45,410 | ₩45,411 | -0.18% | 700 |
|---|
| 2026.02.18 | ₩45,318 | ₩45,505 | ₩45,318 | ₩45,495 | +0.39% | 700 |
|---|
| 2026.02.17 | ₩45,344 | ₩45,358 | ₩45,170 | ₩45,358 | +0.03% | 2천 |
|---|
| 2026.02.13 | ₩45,358 | ₩45,491 | ₩45,291 | ₩45,319 | -0.09% | 4천 |
|---|
| 2026.02.12 | ₩45,685 | ₩45,685 | ₩45,316 | ₩45,316 | -0.81% | 1.4천 |
|---|
| 2026.02.11 | ₩45,639 | ₩45,692 | ₩45,557 | ₩45,633 | -0.01% | 1천 |
|---|
| 2026.02.10 | ₩45,688 | ₩45,726 | ₩45,645 | ₩45,645 | -0.09% | 900 |
|---|
| 2026.02.09 | ₩45,732 | ₩45,786 | ₩45,665 | ₩45,705 | -0.06% | 1.8천 |
|---|
| 2026.02.06 | ₩45,478 | ₩45,665 | ₩45,478 | ₩45,665 | +0.41% | 2천 |
|---|
| 2026.02.05 | ₩45,157 | ₩45,291 | ₩45,157 | ₩45,172 | +0.03% | 1.3천 |
|---|
| 2026.02.04 | ₩45,411 | ₩45,518 | ₩45,390 | ₩45,427 | +0.04% | 3.8천 |
|---|
| 2026.02.03 | ₩45,639 | ₩45,639 | ₩45,371 | ₩45,530 | -0.24% | 3.9천 |
|---|
| 2026.02.02 | ₩45,665 | ₩45,772 | ₩45,652 | ₩45,759 | +0.21% | 4.2천 |
|---|
| 2026.01.30 | ₩45,590 | ₩45,639 | ₩45,451 | ₩45,577 | -0.03% | 3.7천 |
|---|
| 2026.01.29 | ₩45,572 | ₩45,635 | ₩45,425 | ₩45,635 | +0.14% | 2천 |
|---|
| 2026.01.28 | ₩45,665 | ₩45,672 | ₩45,598 | ₩45,672 | +0.01% | 2.4천 |
|---|
| 2026.01.27 | ₩45,692 | ₩45,692 | ₩45,692 | ₩45,692 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩45,451 | ₩45,625 | ₩45,451 | ₩45,572 | +0.26% | 7.2천 |
|---|
| 2026.01.23 | ₩45,532 | ₩45,558 | ₩45,465 | ₩45,507 | -0.05% | 800 |
|---|
| 2026.01.22 | ₩45,545 | ₩45,558 | ₩45,478 | ₩45,491 | -0.12% | 4천 |
|---|
| 2026.01.21 | ₩45,277 | ₩45,505 | ₩45,186 | ₩45,331 | +0.12% | 2.9천 |
|---|
| 2026.01.20 | ₩45,144 | ₩45,344 | ₩45,122 | ₩45,122 | -0.05% | 2.2천 |
|---|
| 2026.01.16 | ₩45,572 | ₩45,593 | ₩45,572 | ₩45,593 | +0.05% | 200 |
|---|
| 2026.01.15 | ₩45,639 | ₩45,639 | ₩45,545 | ₩45,552 | -0.19% | 3.9천 |
|---|
| 2026.01.14 | ₩45,532 | ₩45,532 | ₩45,358 | ₩45,497 | -0.08% | 2.9천 |
|---|
| 2026.01.13 | ₩45,625 | ₩45,639 | ₩45,518 | ₩45,639 | +0.03% | 6.9천 |
|---|
| 2026.01.12 | ₩45,612 | ₩45,665 | ₩45,585 | ₩45,641 | +0.06% | 1.8천 |
|---|
| 2026.01.09 | ₩45,398 | ₩45,665 | ₩45,398 | ₩45,665 | +0.59% | 1.5만 |
|---|
| 2026.01.08 | ₩45,425 | ₩45,491 | ₩45,425 | ₩45,485 | +0.13% | 600 |
|---|
| 2026.01.07 | ₩45,585 | ₩45,585 | ₩45,455 | ₩45,455 | -0.28% | 3천 |
|---|
| 2026.01.06 | ₩45,478 | ₩45,502 | ₩45,429 | ₩45,502 | +0.05% | 2.1천 |
|---|
| 2026.01.05 | ₩45,438 | ₩45,438 | ₩45,392 | ₩45,392 | -0.10% | 1.8천 |
|---|
| 2026.01.02 | ₩45,224 | ₩45,371 | ₩45,170 | ₩45,267 | +0.09% | 3.1만 |
|---|
| 2025.12.31 | ₩45,371 | ₩45,371 | ₩45,243 | ₩45,257 | -0.25% | 2천 |
|---|
| 2025.12.30 | ₩45,451 | ₩45,451 | ₩45,384 | ₩45,391 | -0.13% | 5천 |
|---|
| 2025.12.29 | ₩45,425 | ₩45,451 | ₩45,340 | ₩45,399 | -0.06% | 3.3천 |
|---|
| 2025.12.26 | ₩45,505 | ₩45,505 | ₩45,445 | ₩45,445 | -0.13% | 2천 |
|---|
| 2025.12.24 | ₩45,425 | ₩45,438 | ₩45,398 | ₩45,431 | +0.01% | 800 |
|---|
| 2025.12.23 | ₩45,331 | ₩45,425 | ₩45,291 | ₩45,384 | +0.12% | 1.3만 |
|---|
| 2025.12.22 | ₩45,264 | ₩45,264 | ₩45,264 | ₩45,264 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩45,130 | ₩45,145 | ₩45,050 | ₩45,144 | +0.03% | 2.7천 |
|---|
| 2025.12.18 | ₩44,956 | ₩45,063 | ₩44,930 | ₩44,962 | +0.01% | 1.5천 |
|---|
| 2025.12.17 | ₩44,997 | ₩44,997 | ₩44,742 | ₩44,765 | -0.51% | 3.5천 |
|---|
| 2025.12.16 | ₩45,077 | ₩45,077 | ₩44,930 | ₩45,019 | -0.13% | 6.1천 |
|---|
| 2025.12.15 | ₩45,077 | ₩45,077 | ₩45,023 | ₩45,030 | -0.10% | 1.5천 |
|---|
| 2025.12.12 | ₩45,224 | ₩45,224 | ₩45,037 | ₩45,054 | -0.38% | 1.8천 |
|---|
| 2025.12.11 | ₩45,090 | ₩45,304 | ₩45,090 | ₩45,233 | +0.32% | 5.5천 |
|---|
| 2025.12.10 | ₩45,090 | ₩45,197 | ₩45,077 | ₩45,177 | +0.19% | 1.6천 |
|---|
| 2025.12.09 | ₩45,130 | ₩45,157 | ₩45,042 | ₩45,073 | -0.13% | 3.9만 |
|---|
| 2025.12.08 | ₩45,117 | ₩45,117 | ₩45,042 | ₩45,042 | -0.17% | 4.8천 |
|---|
| 2025.12.05 | ₩45,010 | ₩45,224 | ₩45,010 | ₩45,184 | +0.39% | 1.3만 |
|---|
| 2025.12.04 | ₩45,063 | ₩45,130 | ₩44,970 | ₩45,130 | +0.15% | 4.3천 |
|---|
| 2025.12.03 | ₩44,849 | ₩45,130 | ₩44,849 | ₩45,104 | +0.57% | 1.6만 |
|---|
| 2025.12.02 | ₩44,890 | ₩45,077 | ₩44,890 | ₩45,037 | +0.33% | 7.8천 |
|---|
| 2025.12.01 | ₩45,010 | ₩45,037 | ₩44,919 | ₩44,983 | -0.06% | 1.7만 |
|---|
| 2025.11.28 | ₩44,943 | ₩45,063 | ₩44,930 | ₩45,031 | +0.20% | 2.3만 |
|---|
| 2025.11.26 | ₩44,756 | ₩45,023 | ₩44,756 | ₩44,970 | +0.48% | 4.9만 |
|---|
| 2025.11.25 | ₩44,341 | ₩44,849 | ₩44,341 | ₩44,836 | +1.12% | 3.7만 |
|---|
| 2025.11.24 | ₩44,234 | ₩44,635 | ₩44,234 | ₩44,622 | +0.88% | 3.6만 |
|---|
| 2025.11.21 | ₩43,913 | ₩44,421 | ₩43,913 | ₩44,288 | +0.85% | 3.2만 |
|---|
| 2025.11.20 | ₩44,528 | ₩44,742 | ₩44,027 | ₩44,074 | -1.02% | 7만 |
|---|
| 2025.11.19 | ₩44,407 | ₩44,461 | ₩44,221 | ₩44,381 | -0.06% | 3.1만 |
|---|
| 2025.11.18 | ₩44,341 | ₩44,435 | ₩44,194 | ₩44,277 | -0.14% | 3.8만 |
|---|
| 2025.11.17 | ₩44,568 | ₩44,649 | ₩44,354 | ₩44,461 | -0.24% | 7.5만 |
|---|
| 2025.11.14 | ₩44,609 | ₩44,716 | ₩44,368 | ₩44,622 | +0.03% | 7.2만 |
|---|
| 2025.11.13 | ₩44,997 | ₩44,997 | ₩44,555 | ₩44,651 | -0.77% | 6.5만 |
|---|
| 2025.11.12 | ₩45,371 | ₩45,371 | ₩44,890 | ₩44,903 | -1.03% | 4.4만 |
|---|
| 2025.11.11 | ₩45,304 | ₩45,304 | ₩44,809 | ₩44,916 | -0.86% | 3.3만 |
|---|
| 2025.11.10 | ₩44,649 | ₩44,930 | ₩44,649 | ₩44,879 | +0.52% | 7.9만 |
|---|
| 2025.11.07 | ₩44,649 | ₩44,649 | ₩44,288 | ₩44,573 | -0.17% | 5.7만 |
|---|
| 2025.11.06 | ₩45,157 | ₩45,157 | ₩44,528 | ₩44,595 | -1.24% | 4.6만 |
|---|
| 2025.11.05 | ₩44,943 | ₩44,943 | ₩44,676 | ₩44,702 | -0.54% | 6.2만 |
|---|
| 2025.11.04 | ₩46,936 | ₩46,936 | ₩44,662 | ₩44,696 | -4.77% | 8.1만 |
|---|
| 2025.11.03 | ₩45,023 | ₩45,117 | ₩44,812 | ₩44,936 | -0.19% | 36.9만 |
|---|
| 2025.10.31 | ₩45,063 | ₩45,063 | ₩44,783 | ₩44,890 | -0.39% | 10.8만 |
|---|
| 2025.10.30 | ₩44,783 | ₩44,876 | ₩44,769 | ₩44,829 | +0.10% | 3.5만 |
|---|
| 2025.10.29 | ₩45,037 | ₩45,037 | ₩44,783 | ₩44,823 | -0.48% | 1.8만 |
|---|
| 2025.10.28 | ₩44,849 | ₩44,849 | ₩44,783 | ₩44,811 | -0.09% | 2.9만 |
|---|
| 2025.10.27 | ₩44,823 | ₩44,823 | ₩44,769 | ₩44,789 | -0.07% | 1.3만 |
|---|
| 2025.10.24 | ₩44,772 | ₩44,836 | ₩44,729 | ₩44,783 | +0.02% | 2.9만 |
|---|
| 2025.10.23 | ₩44,809 | ₩44,809 | ₩44,729 | ₩44,762 | -0.10% | 1.1만 |
|---|
| 2025.10.22 | ₩44,970 | ₩44,970 | ₩44,702 | ₩44,729 | -0.54% | 3.5천 |
|---|
| 2025.10.21 | ₩44,769 | ₩44,796 | ₩44,689 | ₩44,749 | -0.04% | 1.5만 |
|---|
| 2025.10.20 | ₩44,737 | ₩44,756 | ₩44,736 | ₩44,736 | -0.00% | 5.9천 |
|---|
| 2025.10.17 | ₩44,552 | ₩44,649 | ₩44,528 | ₩44,649 | +0.22% | 1.2천 |
|---|
| 2025.10.16 | ₩44,609 | ₩44,609 | ₩44,461 | ₩44,495 | -0.25% | 1.7천 |
|---|
| 2025.10.15 | ₩44,515 | ₩44,655 | ₩44,515 | ₩44,609 | +0.21% | 4.7천 |
|---|
| 2025.10.14 | ₩44,461 | ₩44,582 | ₩44,461 | ₩44,575 | +0.26% | 2.5천 |
|---|
| 2025.10.13 | ₩44,528 | ₩44,611 | ₩44,528 | ₩44,611 | +0.19% | 600 |
|---|
| 2025.10.10 | ₩44,555 | ₩44,635 | ₩44,435 | ₩44,475 | -0.18% | 2.5천 |
|---|