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 | ₩49,230 | ₩49,276 | ₩49,230 | ₩49,276 | +0.10% | 1.6천 |
| 2026.10.08 | ₩49,149 | ₩49,149 | ₩49,096 | ₩49,149 | 0.00% | 1.2천 |
| 2026.10.07 | ₩49,149 | ₩49,196 | ₩49,123 | ₩49,196 | +0.10% | 1.1천 |
| 2026.10.06 | ₩49,163 | ₩49,223 | ₩49,149 | ₩49,223 | +0.12% | 1만 |
| 2026.10.05 | ₩49,117 | ₩49,143 | ₩49,069 | ₩49,143 | +0.05% | 900 |
| 2026.10.02 | ₩49,002 | ₩49,029 | ₩48,962 | ₩49,016 | +0.03% | 4.9천 |
| 2026.10.01 | ₩48,762 | ₩48,892 | ₩48,722 | ₩48,892 | +0.27% | 7.3천 |
| 2026.09.30 | ₩48,762 | ₩48,956 | ₩48,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,795 |
| +0.07% |
| 8.7천 |
| 2026.09.29 | ₩48,789 | ₩48,855 | ₩48,789 | ₩48,855 | +0.14% | 2천 |
|---|
| 2026.09.28 | ₩48,936 | ₩48,949 | ₩48,815 | ₩48,882 | -0.11% | 9.9천 |
|---|
| 2026.09.25 | ₩48,922 | ₩48,981 | ₩48,916 | ₩48,981 | +0.12% | 1.4천 |
|---|
| 2026.09.24 | ₩48,829 | ₩48,872 | ₩48,829 | ₩48,872 | +0.09% | 1.2천 |
|---|
| 2026.09.23 | ₩48,962 | ₩48,962 | ₩48,855 | ₩48,869 | -0.19% | 2.8천 |
|---|
| 2026.09.22 | ₩48,949 | ₩48,982 | ₩48,936 | ₩48,982 | +0.07% | 5천 |
|---|
| 2026.09.21 | ₩48,855 | ₩48,922 | ₩48,842 | ₩48,922 | +0.14% | 4.6천 |
|---|
| 2026.09.18 | ₩48,602 | ₩48,715 | ₩48,602 | ₩48,715 | +0.23% | 1.1천 |
|---|
| 2026.09.17 | ₩48,575 | ₩48,688 | ₩48,575 | ₩48,688 | +0.23% | 3.2천 |
|---|
| 2026.09.16 | ₩48,535 | ₩48,548 | ₩48,301 | ₩48,394 | -0.29% | 1.6만 |
|---|
| 2026.09.15 | ₩48,401 | ₩48,488 | ₩48,401 | ₩48,488 | +0.18% | 5.5천 |
|---|
| 2026.09.14 | ₩48,595 | ₩48,595 | ₩48,595 | ₩48,595 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩48,628 | ₩48,682 | ₩48,628 | ₩48,655 | +0.05% | 2.8천 |
|---|
| 2026.09.10 | ₩48,468 | ₩48,475 | ₩48,428 | ₩48,441 | -0.06% | 1.9천 |
|---|
| 2026.09.09 | ₩48,548 | ₩48,548 | ₩48,548 | ₩48,548 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩48,635 | ₩48,635 | ₩48,635 | ₩48,635 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩48,742 | ₩48,742 | ₩48,715 | ₩48,715 | -0.05% | 200 |
|---|
| 2026.09.03 | ₩48,749 | ₩48,749 | ₩48,749 | ₩48,749 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩48,456 | ₩48,595 | ₩48,456 | ₩48,588 | +0.27% | 7.5천 |
|---|
| 2026.09.01 | ₩48,535 | ₩48,575 | ₩48,441 | ₩48,476 | -0.12% | 1만 |
|---|
| 2026.08.31 | ₩48,595 | ₩48,635 | ₩48,588 | ₩48,635 | +0.08% | 700 |
|---|
| 2026.08.28 | ₩48,632 | ₩48,632 | ₩48,632 | ₩48,632 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩48,321 | ₩48,622 | ₩48,321 | ₩48,622 | +0.62% | 1.5천 |
|---|
| 2026.08.26 | ₩48,455 | ₩48,508 | ₩48,455 | ₩48,508 | +0.11% | 800 |
|---|
| 2026.08.25 | ₩48,441 | ₩48,488 | ₩48,441 | ₩48,488 | +0.10% | 600 |
|---|
| 2026.08.24 | ₩48,448 | ₩48,448 | ₩48,448 | ₩48,448 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,455 | ₩48,475 | ₩48,441 | ₩48,475 | +0.04% | 1.5천 |
|---|
| 2026.08.20 | ₩48,448 | ₩48,448 | ₩48,396 | ₩48,396 | -0.11% | 1.1천 |
|---|
| 2026.08.19 | ₩48,361 | ₩48,535 | ₩48,361 | ₩48,508 | +0.30% | 800 |
|---|
| 2026.08.18 | ₩48,441 | ₩48,441 | ₩48,441 | ₩48,441 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,521 | ₩48,600 | ₩48,508 | ₩48,508 | -0.03% | 800 |
|---|
| 2026.08.14 | ₩48,562 | ₩48,562 | ₩48,562 | ₩48,562 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,508 | ₩48,528 | ₩48,495 | ₩48,501 | -0.01% | 2.3천 |
|---|
| 2026.08.12 | ₩48,455 | ₩48,455 | ₩48,416 | ₩48,455 | 0.00% | 1천 |
|---|
| 2026.08.11 | ₩48,394 | ₩48,394 | ₩48,394 | ₩48,394 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,461 | ₩48,461 | ₩48,401 | ₩48,415 | -0.10% | 2.9천 |
|---|
| 2026.08.07 | ₩48,421 | ₩48,421 | ₩48,421 | ₩48,421 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,334 | ₩48,334 | ₩48,334 | ₩48,334 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,214 | ₩48,334 | ₩48,214 | ₩48,334 | +0.25% | 1.1천 |
|---|
| 2026.08.04 | ₩48,201 | ₩48,348 | ₩48,201 | ₩48,325 | +0.26% | 4.2천 |
|---|
| 2026.08.03 | ₩48,094 | ₩48,134 | ₩48,094 | ₩48,107 | +0.03% | 2.2천 |
|---|
| 2026.07.31 | ₩47,626 | ₩47,916 | ₩47,626 | ₩47,916 | +0.61% | 2.5천 |
|---|
| 2026.07.30 | ₩47,573 | ₩47,726 | ₩47,573 | ₩47,726 | +0.32% | 2.8천 |
|---|
| 2026.07.29 | ₩47,479 | ₩47,706 | ₩47,375 | ₩47,375 | -0.22% | 5.6천 |
|---|
| 2026.07.28 | ₩47,492 | ₩47,700 | ₩47,492 | ₩47,700 | +0.44% | 6.2천 |
|---|
| 2026.07.27 | ₩47,573 | ₩47,633 | ₩47,559 | ₩47,633 | +0.13% | 5.8천 |
|---|
| 2026.07.24 | ₩47,573 | ₩47,680 | ₩47,559 | ₩47,586 | +0.03% | 600 |
|---|
| 2026.07.23 | ₩47,492 | ₩47,558 | ₩47,480 | ₩47,558 | +0.14% | 1.2천 |
|---|
| 2026.07.22 | ₩47,827 | ₩47,827 | ₩47,827 | ₩47,827 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,773 | ₩47,806 | ₩47,770 | ₩47,806 | +0.07% | 500 |
|---|
| 2026.07.20 | ₩47,726 | ₩47,726 | ₩47,655 | ₩47,655 | -0.15% | 1.6천 |
|---|
| 2026.07.17 | ₩47,673 | ₩47,673 | ₩47,673 | ₩47,673 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,820 | ₩47,820 | ₩47,820 | ₩47,820 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩47,873 | ₩47,873 | ₩47,873 | ₩47,873 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩47,840 | ₩47,840 | ₩47,840 | ₩47,840 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,773 | ₩47,773 | ₩47,746 | ₩47,746 | -0.06% | 1.5천 |
|---|
| 2026.07.10 | ₩47,867 | ₩47,867 | ₩47,867 | ₩47,867 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩47,720 | ₩47,780 | ₩47,720 | ₩47,773 | +0.11% | 1천 |
|---|
| 2026.07.08 | ₩47,606 | ₩47,639 | ₩47,479 | ₩47,639 | +0.07% | 800 |
|---|
| 2026.07.07 | ₩47,599 | ₩47,706 | ₩47,599 | ₩47,680 | +0.17% | 3.7천 |
|---|
| 2026.07.06 | ₩47,668 | ₩47,753 | ₩47,668 | ₩47,753 | +0.18% | 400 |
|---|
| 2026.07.02 | ₩47,399 | ₩47,599 | ₩47,399 | ₩47,546 | +0.31% | 1.7천 |
|---|
| 2026.07.01 | ₩47,626 | ₩47,626 | ₩47,559 | ₩47,590 | -0.08% | 2.2천 |
|---|
| 2026.06.30 | ₩47,479 | ₩47,593 | ₩47,479 | ₩47,593 | +0.24% | 700 |
|---|
| 2026.06.29 | ₩47,319 | ₩47,438 | ₩47,319 | ₩47,438 | +0.25% | 400 |
|---|
| 2026.06.26 | ₩47,078 | ₩47,252 | ₩47,078 | ₩47,158 | +0.17% | 2만 |
|---|
| 2026.06.25 | ₩47,319 | ₩47,319 | ₩47,158 | ₩47,224 | -0.20% | 2.7만 |
|---|
| 2026.06.24 | ₩47,132 | ₩47,359 | ₩47,132 | ₩47,212 | +0.17% | 1.9천 |
|---|
| 2026.06.23 | ₩47,305 | ₩47,305 | ₩47,259 | ₩47,259 | -0.10% | 2.9천 |
|---|
| 2026.06.22 | ₩47,546 | ₩47,593 | ₩47,439 | ₩47,486 | -0.13% | 1.5만 |
|---|
| 2026.06.18 | ₩47,466 | ₩47,513 | ₩47,466 | ₩47,513 | +0.10% | 1.8천 |
|---|
| 2026.06.17 | ₩47,519 | ₩47,519 | ₩47,319 | ₩47,319 | -0.42% | 2.2천 |
|---|
| 2026.06.16 | ₩47,559 | ₩47,573 | ₩47,559 | ₩47,573 | +0.03% | 200 |
|---|
| 2026.06.15 | ₩47,546 | ₩47,666 | ₩47,533 | ₩47,607 | +0.13% | 8.3천 |
|---|
| 2026.06.12 | ₩47,225 | ₩47,292 | ₩47,225 | ₩47,285 | +0.13% | 700 |
|---|
| 2026.06.11 | ₩46,971 | ₩47,219 | ₩46,851 | ₩47,219 | +0.53% | 800 |
|---|
| 2026.06.10 | ₩47,184 | ₩47,185 | ₩46,891 | ₩46,891 | -0.62% | 1.7천 |
|---|
| 2026.06.09 | ₩47,292 | ₩47,305 | ₩47,038 | ₩47,145 | -0.31% | 3천 |
|---|
| 2026.06.08 | ₩47,305 | ₩47,359 | ₩47,239 | ₩47,239 | -0.14% | 1.6천 |
|---|
| 2026.06.05 | ₩47,426 | ₩47,426 | ₩47,185 | ₩47,221 | -0.43% | 3.7천 |
|---|
| 2026.06.04 | ₩47,479 | ₩47,586 | ₩47,466 | ₩47,586 | +0.23% | 1.1천 |
|---|
| 2026.06.03 | ₩47,546 | ₩47,553 | ₩47,519 | ₩47,525 | -0.04% | 2.2천 |
|---|
| 2026.06.02 | ₩47,559 | ₩47,579 | ₩47,559 | ₩47,579 | +0.04% | 2천 |
|---|
| 2026.06.01 | ₩47,225 | ₩47,599 | ₩47,225 | ₩47,559 | +0.71% | 3.3천 |
|---|
| 2026.05.29 | ₩47,506 | ₩47,533 | ₩47,466 | ₩47,533 | +0.06% | 1.1만 |
|---|
| 2026.05.28 | ₩47,426 | ₩47,492 | ₩47,426 | ₩47,492 | +0.14% | 500 |
|---|
| 2026.05.27 | ₩47,379 | ₩47,379 | ₩47,332 | ₩47,379 | 0.00% | 1천 |
|---|
| 2026.05.26 | ₩47,359 | ₩47,359 | ₩47,359 | ₩47,359 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩47,299 | ₩47,299 | ₩47,279 | ₩47,292 | -0.01% | 1.8천 |
|---|
| 2026.05.21 | ₩47,158 | ₩47,212 | ₩47,078 | ₩47,212 | +0.11% | 2.8천 |
|---|
| 2026.05.20 | ₩47,026 | ₩47,178 | ₩47,026 | ₩47,172 | +0.31% | 1.2만 |
|---|
| 2026.05.19 | ₩46,958 | ₩47,025 | ₩46,958 | ₩47,003 | +0.10% | 500 |
|---|
| 2026.05.18 | ₩47,118 | ₩47,118 | ₩46,958 | ₩47,045 | -0.16% | 4.2천 |
|---|
| 2026.05.15 | ₩47,065 | ₩47,105 | ₩47,065 | ₩47,092 | +0.06% | 1.3천 |
|---|
| 2026.05.14 | ₩47,172 | ₩47,239 | ₩47,172 | ₩47,239 | +0.14% | 1.6천 |
|---|
| 2026.05.13 | ₩47,038 | ₩47,152 | ₩47,038 | ₩47,112 | +0.16% | 2.1천 |
|---|
| 2026.05.12 | ₩46,946 | ₩47,031 | ₩46,945 | ₩47,031 | +0.18% | 1.7천 |
|---|
| 2026.05.11 | ₩47,072 | ₩47,072 | ₩47,038 | ₩47,051 | -0.04% | 2.3천 |
|---|
| 2026.05.08 | ₩46,945 | ₩47,031 | ₩46,945 | ₩47,031 | +0.19% | 600 |
|---|
| 2026.05.07 | ₩46,958 | ₩46,998 | ₩46,878 | ₩46,911 | -0.10% | 7.9천 |
|---|
| 2026.05.06 | ₩46,938 | ₩46,955 | ₩46,904 | ₩46,945 | +0.01% | 1.8만 |
|---|
| 2026.05.05 | ₩46,731 | ₩46,824 | ₩46,731 | ₩46,755 | +0.05% | 7.4천 |
|---|
| 2026.05.04 | ₩46,711 | ₩46,711 | ₩46,570 | ₩46,610 | -0.21% | 5.3천 |
|---|
| 2026.05.01 | ₩46,751 | ₩46,751 | ₩46,664 | ₩46,687 | -0.14% | 7.5천 |
|---|
| 2026.04.30 | ₩46,437 | ₩46,669 | ₩46,423 | ₩46,639 | +0.43% | 5.6만 |
|---|
| 2026.04.29 | ₩46,437 | ₩46,437 | ₩46,357 | ₩46,410 | -0.06% | 3.7천 |
|---|
| 2026.04.28 | ₩46,383 | ₩46,477 | ₩46,343 | ₩46,437 | +0.12% | 9천 |
|---|
| 2026.04.27 | ₩46,610 | ₩46,610 | ₩46,410 | ₩46,510 | -0.22% | 900 |
|---|
| 2026.04.24 | ₩46,423 | ₩46,517 | ₩46,357 | ₩46,470 | +0.10% | 4.1만 |
|---|
| 2026.04.23 | ₩46,317 | ₩46,450 | ₩46,306 | ₩46,306 | -0.02% | 1.3만 |
|---|
| 2026.04.22 | ₩46,343 | ₩46,397 | ₩46,279 | ₩46,363 | +0.04% | 2.3천 |
|---|
| 2026.04.21 | ₩46,383 | ₩46,383 | ₩46,156 | ₩46,156 | -0.49% | 2.2천 |
|---|
| 2026.04.20 | ₩46,223 | ₩46,383 | ₩46,223 | ₩46,303 | +0.17% | 4.2천 |
|---|
| 2026.04.17 | ₩46,343 | ₩46,423 | ₩46,343 | ₩46,363 | +0.04% | 1.4천 |
|---|
| 2026.04.16 | ₩45,996 | ₩46,103 | ₩45,996 | ₩46,103 | +0.23% | 1.6천 |
|---|
| 2026.04.15 | ₩46,036 | ₩46,036 | ₩45,965 | ₩46,016 | -0.04% | 600 |
|---|
| 2026.04.14 | ₩45,622 | ₩45,929 | ₩45,622 | ₩45,909 | +0.63% | 6.6천 |
|---|
| 2026.04.13 | ₩45,475 | ₩45,640 | ₩45,475 | ₩45,640 | +0.36% | 500 |
|---|
| 2026.04.10 | ₩45,408 | ₩45,501 | ₩45,408 | ₩45,449 | +0.09% | 1.1천 |
|---|
| 2026.04.09 | ₩45,448 | ₩45,528 | ₩45,435 | ₩45,468 | +0.04% | 1.3만 |
|---|
| 2026.04.08 | ₩45,221 | ₩45,301 | ₩45,221 | ₩45,301 | +0.18% | 5.5천 |
|---|
| 2026.04.07 | ₩44,659 | ₩44,768 | ₩44,546 | ₩44,768 | +0.24% | 900 |
|---|
| 2026.04.06 | ₩44,579 | ₩44,773 | ₩44,579 | ₩44,773 | +0.43% | 500 |
|---|
| 2026.04.02 | ₩44,539 | ₩44,713 | ₩44,539 | ₩44,690 | +0.34% | 1.3천 |
|---|
| 2026.04.01 | ₩44,499 | ₩44,806 | ₩44,499 | ₩44,647 | +0.33% | 1.2만 |
|---|
| 2026.03.31 | ₩44,272 | ₩44,476 | ₩44,150 | ₩44,476 | +0.46% | 1.3만 |
|---|
| 2026.03.30 | ₩44,031 | ₩44,045 | ₩43,875 | ₩43,875 | -0.36% | 1.3천 |
|---|
| 2026.03.27 | ₩44,085 | ₩44,218 | ₩43,935 | ₩43,935 | -0.34% | 900 |
|---|
| 2026.03.26 | ₩44,539 | ₩44,539 | ₩44,269 | ₩44,269 | -0.61% | 1천 |
|---|
| 2026.03.25 | ₩44,659 | ₩44,793 | ₩44,606 | ₩44,647 | -0.03% | 1.1만 |
|---|
| 2026.03.24 | ₩44,412 | ₩44,526 | ₩44,412 | ₩44,508 | +0.22% | 900 |
|---|
| 2026.03.23 | ₩44,659 | ₩44,780 | ₩44,579 | ₩44,630 | -0.07% | 2.2천 |
|---|
| 2026.03.20 | ₩44,472 | ₩44,526 | ₩44,272 | ₩44,355 | -0.26% | 4.2천 |
|---|
| 2026.03.19 | ₩44,606 | ₩44,752 | ₩44,579 | ₩44,726 | +0.27% | 8.7천 |
|---|
| 2026.03.18 | ₩44,860 | ₩44,913 | ₩44,721 | ₩44,721 | -0.31% | 1.9천 |
|---|
| 2026.03.17 | ₩45,020 | ₩45,087 | ₩45,020 | ₩45,027 | +0.01% | 1.2만 |
|---|
| 2026.03.16 | ₩45,027 | ₩45,034 | ₩44,959 | ₩44,959 | -0.15% | 5.7천 |
|---|
| 2026.03.13 | ₩44,766 | ₩44,766 | ₩44,633 | ₩44,720 | -0.10% | 800 |
|---|
| 2026.03.12 | ₩44,980 | ₩44,980 | ₩44,856 | ₩44,856 | -0.28% | 5.9천 |
|---|
| 2026.03.11 | ₩45,274 | ₩45,274 | ₩45,034 | ₩45,167 | -0.24% | 1천 |
|---|
| 2026.03.10 | ₩45,261 | ₩45,381 | ₩45,173 | ₩45,173 | -0.19% | 4.2천 |
|---|
| 2026.03.09 | ₩44,706 | ₩45,222 | ₩44,706 | ₩45,222 | +1.15% | 5천 |
|---|
| 2026.03.06 | ₩45,087 | ₩45,221 | ₩45,018 | ₩45,018 | -0.15% | 1.2만 |
|---|
| 2026.03.05 | ₩45,421 | ₩45,421 | ₩45,207 | ₩45,316 | -0.23% | 2.2천 |
|---|
| 2026.03.04 | ₩45,475 | ₩45,515 | ₩45,455 | ₩45,455 | -0.04% | 2.3천 |
|---|
| 2026.03.03 | ₩44,980 | ₩45,368 | ₩44,980 | ₩45,268 | +0.64% | 7.9천 |
|---|
| 2026.03.02 | ₩45,461 | ₩45,495 | ₩45,388 | ₩45,475 | +0.03% | 1.6천 |
|---|
| 2026.02.27 | ₩45,448 | ₩45,515 | ₩45,341 | ₩45,515 | +0.15% | 7.8천 |
|---|
| 2026.02.26 | ₩45,541 | ₩45,622 | ₩45,386 | ₩45,622 | +0.18% | 2.9천 |
|---|
| 2026.02.25 | ₩45,475 | ₩45,702 | ₩45,475 | ₩45,654 | +0.39% | 4.5천 |
|---|
| 2026.02.24 | ₩45,328 | ₩45,555 | ₩45,328 | ₩45,485 | +0.35% | 2.6천 |
|---|
| 2026.02.23 | ₩45,541 | ₩45,541 | ₩45,221 | ₩45,281 | -0.57% | 900 |
|---|
| 2026.02.20 | ₩45,435 | ₩45,568 | ₩45,435 | ₩45,525 | +0.20% | 4천 |
|---|
| 2026.02.19 | ₩45,448 | ₩45,448 | ₩45,366 | ₩45,368 | -0.18% | 700 |
|---|
| 2026.02.18 | ₩45,274 | ₩45,461 | ₩45,274 | ₩45,452 | +0.39% | 700 |
|---|
| 2026.02.17 | ₩45,301 | ₩45,314 | ₩45,127 | ₩45,314 | +0.03% | 2천 |
|---|
| 2026.02.13 | ₩45,314 | ₩45,448 | ₩45,247 | ₩45,276 | -0.09% | 4천 |
|---|
| 2026.02.12 | ₩45,642 | ₩45,642 | ₩45,273 | ₩45,273 | -0.81% | 1.4천 |
|---|
| 2026.02.11 | ₩45,595 | ₩45,648 | ₩45,513 | ₩45,590 | -0.01% | 1천 |
|---|
| 2026.02.10 | ₩45,644 | ₩45,682 | ₩45,602 | ₩45,602 | -0.09% | 900 |
|---|
| 2026.02.09 | ₩45,688 | ₩45,742 | ₩45,622 | ₩45,662 | -0.06% | 1.8천 |
|---|
| 2026.02.06 | ₩45,435 | ₩45,622 | ₩45,435 | ₩45,622 | +0.41% | 2천 |
|---|
| 2026.02.05 | ₩45,114 | ₩45,247 | ₩45,114 | ₩45,129 | +0.03% | 1.3천 |
|---|
| 2026.02.04 | ₩45,368 | ₩45,475 | ₩45,346 | ₩45,384 | +0.04% | 3.8천 |
|---|
| 2026.02.03 | ₩45,595 | ₩45,595 | ₩45,328 | ₩45,487 | -0.24% | 3.9천 |
|---|
| 2026.02.02 | ₩45,622 | ₩45,729 | ₩45,608 | ₩45,715 | +0.21% | 4.2천 |
|---|
| 2026.01.30 | ₩45,547 | ₩45,595 | ₩45,408 | ₩45,533 | -0.03% | 3.7천 |
|---|
| 2026.01.29 | ₩45,528 | ₩45,591 | ₩45,381 | ₩45,591 | +0.14% | 2천 |
|---|
| 2026.01.28 | ₩45,622 | ₩45,628 | ₩45,555 | ₩45,628 | +0.01% | 2.4천 |
|---|
| 2026.01.27 | ₩45,648 | ₩45,648 | ₩45,648 | ₩45,648 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩45,408 | ₩45,582 | ₩45,408 | ₩45,528 | +0.26% | 7.2천 |
|---|
| 2026.01.23 | ₩45,488 | ₩45,515 | ₩45,421 | ₩45,464 | -0.05% | 800 |
|---|
| 2026.01.22 | ₩45,501 | ₩45,515 | ₩45,435 | ₩45,448 | -0.12% | 4천 |
|---|
| 2026.01.21 | ₩45,234 | ₩45,461 | ₩45,143 | ₩45,288 | +0.12% | 2.9천 |
|---|
| 2026.01.20 | ₩45,100 | ₩45,301 | ₩45,079 | ₩45,079 | -0.05% | 2.2천 |
|---|
| 2026.01.16 | ₩45,528 | ₩45,549 | ₩45,528 | ₩45,549 | +0.05% | 200 |
|---|
| 2026.01.15 | ₩45,595 | ₩45,595 | ₩45,501 | ₩45,508 | -0.19% | 3.9천 |
|---|
| 2026.01.14 | ₩45,488 | ₩45,488 | ₩45,314 | ₩45,453 | -0.08% | 2.9천 |
|---|
| 2026.01.13 | ₩45,582 | ₩45,595 | ₩45,475 | ₩45,595 | +0.03% | 6.9천 |
|---|
| 2026.01.12 | ₩45,568 | ₩45,622 | ₩45,541 | ₩45,598 | +0.06% | 1.8천 |
|---|
| 2026.01.09 | ₩45,354 | ₩45,622 | ₩45,354 | ₩45,622 | +0.59% | 1.5만 |
|---|
| 2026.01.08 | ₩45,381 | ₩45,448 | ₩45,381 | ₩45,441 | +0.13% | 600 |
|---|
| 2026.01.07 | ₩45,541 | ₩45,541 | ₩45,412 | ₩45,412 | -0.28% | 3천 |
|---|
| 2026.01.06 | ₩45,435 | ₩45,459 | ₩45,385 | ₩45,459 | +0.05% | 2.1천 |
|---|
| 2026.01.05 | ₩45,394 | ₩45,394 | ₩45,349 | ₩45,349 | -0.10% | 1.8천 |
|---|
| 2026.01.02 | ₩45,181 | ₩45,328 | ₩45,127 | ₩45,223 | +0.09% | 3.1만 |
|---|
| 2025.12.31 | ₩45,328 | ₩45,328 | ₩45,199 | ₩45,214 | -0.25% | 2천 |
|---|
| 2025.12.30 | ₩45,408 | ₩45,408 | ₩45,341 | ₩45,348 | -0.13% | 5천 |
|---|
| 2025.12.29 | ₩45,381 | ₩45,408 | ₩45,297 | ₩45,356 | -0.06% | 3.3천 |
|---|
| 2025.12.26 | ₩45,461 | ₩45,461 | ₩45,401 | ₩45,401 | -0.13% | 2천 |
|---|
| 2025.12.24 | ₩45,381 | ₩45,394 | ₩45,354 | ₩45,388 | +0.01% | 800 |
|---|
| 2025.12.23 | ₩45,288 | ₩45,381 | ₩45,247 | ₩45,341 | +0.12% | 1.3만 |
|---|
| 2025.12.22 | ₩45,221 | ₩45,221 | ₩45,221 | ₩45,221 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩45,087 | ₩45,102 | ₩45,007 | ₩45,100 | +0.03% | 2.7천 |
|---|
| 2025.12.18 | ₩44,913 | ₩45,020 | ₩44,887 | ₩44,919 | +0.01% | 1.5천 |
|---|
| 2025.12.17 | ₩44,953 | ₩44,953 | ₩44,700 | ₩44,722 | -0.51% | 3.5천 |
|---|
| 2025.12.16 | ₩45,034 | ₩45,034 | ₩44,887 | ₩44,976 | -0.13% | 6.1천 |
|---|
| 2025.12.15 | ₩45,034 | ₩45,034 | ₩44,980 | ₩44,987 | -0.10% | 1.5천 |
|---|
| 2025.12.12 | ₩45,181 | ₩45,181 | ₩44,994 | ₩45,011 | -0.38% | 1.8천 |
|---|
| 2025.12.11 | ₩45,047 | ₩45,261 | ₩45,047 | ₩45,190 | +0.32% | 5.5천 |
|---|
| 2025.12.10 | ₩45,047 | ₩45,154 | ₩45,034 | ₩45,134 | +0.19% | 1.6천 |
|---|
| 2025.12.09 | ₩45,087 | ₩45,114 | ₩44,999 | ₩45,030 | -0.13% | 3.9만 |
|---|
| 2025.12.08 | ₩45,074 | ₩45,074 | ₩44,999 | ₩44,999 | -0.17% | 4.8천 |
|---|
| 2025.12.05 | ₩44,967 | ₩45,181 | ₩44,967 | ₩45,141 | +0.39% | 1.3만 |
|---|
| 2025.12.04 | ₩45,020 | ₩45,087 | ₩44,927 | ₩45,087 | +0.15% | 4.3천 |
|---|
| 2025.12.03 | ₩44,806 | ₩45,087 | ₩44,806 | ₩45,060 | +0.57% | 1.6만 |
|---|
| 2025.12.02 | ₩44,847 | ₩45,034 | ₩44,847 | ₩44,994 | +0.33% | 7.8천 |
|---|
| 2025.12.01 | ₩44,967 | ₩44,994 | ₩44,876 | ₩44,940 | -0.06% | 1.7만 |
|---|
| 2025.11.28 | ₩44,900 | ₩45,020 | ₩44,887 | ₩44,988 | +0.20% | 2.3만 |
|---|
| 2025.11.26 | ₩44,713 | ₩44,980 | ₩44,713 | ₩44,927 | +0.48% | 4.9만 |
|---|
| 2025.11.25 | ₩44,299 | ₩44,806 | ₩44,299 | ₩44,793 | +1.12% | 3.7만 |
|---|
| 2025.11.24 | ₩44,192 | ₩44,593 | ₩44,192 | ₩44,579 | +0.88% | 3.6만 |
|---|
| 2025.11.21 | ₩43,871 | ₩44,379 | ₩43,871 | ₩44,245 | +0.85% | 3.2만 |
|---|
| 2025.11.20 | ₩44,486 | ₩44,700 | ₩43,985 | ₩44,031 | -1.02% | 7만 |
|---|
| 2025.11.19 | ₩44,364 | ₩44,419 | ₩44,178 | ₩44,339 | -0.06% | 3.1만 |
|---|
| 2025.11.18 | ₩44,299 | ₩44,392 | ₩44,152 | ₩44,235 | -0.14% | 3.8만 |
|---|
| 2025.11.17 | ₩44,526 | ₩44,606 | ₩44,312 | ₩44,419 | -0.24% | 7.5만 |
|---|
| 2025.11.14 | ₩44,566 | ₩44,673 | ₩44,325 | ₩44,579 | +0.03% | 7.2만 |
|---|
| 2025.11.13 | ₩44,953 | ₩44,953 | ₩44,512 | ₩44,609 | -0.77% | 6.5만 |
|---|
| 2025.11.12 | ₩45,328 | ₩45,328 | ₩44,847 | ₩44,860 | -1.03% | 4.4만 |
|---|
| 2025.11.11 | ₩45,261 | ₩45,261 | ₩44,766 | ₩44,873 | -0.86% | 3.3만 |
|---|
| 2025.11.10 | ₩44,606 | ₩44,887 | ₩44,606 | ₩44,836 | +0.52% | 7.9만 |
|---|
| 2025.11.07 | ₩44,606 | ₩44,606 | ₩44,245 | ₩44,530 | -0.17% | 5.7만 |
|---|
| 2025.11.06 | ₩45,114 | ₩45,114 | ₩44,486 | ₩44,553 | -1.24% | 4.6만 |
|---|
| 2025.11.05 | ₩44,900 | ₩44,900 | ₩44,633 | ₩44,659 | -0.54% | 6.2만 |
|---|
| 2025.11.04 | ₩46,891 | ₩46,891 | ₩44,619 | ₩44,653 | -4.77% | 8.1만 |
|---|
| 2025.11.03 | ₩44,980 | ₩45,074 | ₩44,769 | ₩44,893 | -0.19% | 36.9만 |
|---|
| 2025.10.31 | ₩45,020 | ₩45,020 | ₩44,740 | ₩44,847 | -0.39% | 10.8만 |
|---|
| 2025.10.30 | ₩44,740 | ₩44,833 | ₩44,726 | ₩44,786 | +0.10% | 3.5만 |
|---|
| 2025.10.29 | ₩44,994 | ₩44,994 | ₩44,740 | ₩44,780 | -0.48% | 1.8만 |
|---|
| 2025.10.28 | ₩44,806 | ₩44,806 | ₩44,740 | ₩44,768 | -0.09% | 2.9만 |
|---|
| 2025.10.27 | ₩44,780 | ₩44,780 | ₩44,726 | ₩44,746 | -0.07% | 1.3만 |
|---|
| 2025.10.24 | ₩44,729 | ₩44,793 | ₩44,686 | ₩44,740 | +0.02% | 2.9만 |
|---|
| 2025.10.23 | ₩44,766 | ₩44,766 | ₩44,686 | ₩44,720 | -0.10% | 1.1만 |
|---|
| 2025.10.22 | ₩44,927 | ₩44,927 | ₩44,659 | ₩44,686 | -0.54% | 3.5천 |
|---|
| 2025.10.21 | ₩44,726 | ₩44,753 | ₩44,646 | ₩44,706 | -0.04% | 1.5만 |
|---|
| 2025.10.20 | ₩44,694 | ₩44,713 | ₩44,693 | ₩44,693 | -0.00% | 5.9천 |
|---|
| 2025.10.17 | ₩44,510 | ₩44,606 | ₩44,486 | ₩44,606 | +0.22% | 1.2천 |
|---|
| 2025.10.16 | ₩44,566 | ₩44,566 | ₩44,419 | ₩44,452 | -0.25% | 1.7천 |
|---|
| 2025.10.15 | ₩44,472 | ₩44,613 | ₩44,472 | ₩44,566 | +0.21% | 4.7천 |
|---|
| 2025.10.14 | ₩44,419 | ₩44,539 | ₩44,419 | ₩44,533 | +0.26% | 2.5천 |
|---|
| 2025.10.13 | ₩44,486 | ₩44,569 | ₩44,486 | ₩44,569 | +0.19% | 600 |
|---|
| 2025.10.10 | ₩44,512 | ₩44,593 | ₩44,392 | ₩44,432 | -0.18% | 2.5천 |
|---|