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 | ₩49,281 | ₩49,328 | ₩49,281 | ₩49,328 | +0.10% | 1.6천 |
| 2026.10.08 | ₩49,201 | ₩49,201 | ₩49,147 | ₩49,201 | 0.00% | 1.2천 |
| 2026.10.07 | ₩49,201 | ₩49,248 | ₩49,174 | ₩49,248 | +0.10% | 1.1천 |
| 2026.10.06 | ₩49,214 | ₩49,275 | ₩49,201 | ₩49,275 | +0.12% | 1만 |
| 2026.10.05 | ₩49,169 | ₩49,194 | ₩49,121 | ₩49,194 | +0.05% | 900 |
| 2026.10.02 | ₩49,054 | ₩49,081 | ₩49,014 | ₩49,067 | +0.03% | 4.9천 |
| 2026.10.01 | ₩48,813 | ₩48,943 | ₩48,773 | ₩48,943 | +0.27% | 7.3천 |
| 2026.09.30 | ₩48,813 | ₩49,007 | ₩48,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,846 |
| +0.07% |
| 8.7천 |
| 2026.09.29 | ₩48,840 | ₩48,907 | ₩48,840 | ₩48,907 | +0.14% | 2천 |
|---|
| 2026.09.28 | ₩48,987 | ₩49,000 | ₩48,867 | ₩48,933 | -0.11% | 9.9천 |
|---|
| 2026.09.25 | ₩48,974 | ₩49,032 | ₩48,967 | ₩49,032 | +0.12% | 1.4천 |
|---|
| 2026.09.24 | ₩48,880 | ₩48,923 | ₩48,880 | ₩48,923 | +0.09% | 1.2천 |
|---|
| 2026.09.23 | ₩49,014 | ₩49,014 | ₩48,907 | ₩48,920 | -0.19% | 2.8천 |
|---|
| 2026.09.22 | ₩49,000 | ₩49,034 | ₩48,987 | ₩49,034 | +0.07% | 5천 |
|---|
| 2026.09.21 | ₩48,907 | ₩48,974 | ₩48,893 | ₩48,974 | +0.14% | 4.6천 |
|---|
| 2026.09.18 | ₩48,653 | ₩48,766 | ₩48,653 | ₩48,766 | +0.23% | 1.1천 |
|---|
| 2026.09.17 | ₩48,626 | ₩48,739 | ₩48,626 | ₩48,739 | +0.23% | 3.2천 |
|---|
| 2026.09.16 | ₩48,586 | ₩48,599 | ₩48,352 | ₩48,445 | -0.29% | 1.6만 |
|---|
| 2026.09.15 | ₩48,452 | ₩48,539 | ₩48,452 | ₩48,539 | +0.18% | 5.5천 |
|---|
| 2026.09.14 | ₩48,646 | ₩48,646 | ₩48,646 | ₩48,646 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩48,679 | ₩48,733 | ₩48,679 | ₩48,706 | +0.05% | 2.8천 |
|---|
| 2026.09.10 | ₩48,519 | ₩48,525 | ₩48,479 | ₩48,492 | -0.06% | 1.9천 |
|---|
| 2026.09.09 | ₩48,599 | ₩48,599 | ₩48,599 | ₩48,599 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩48,686 | ₩48,686 | ₩48,686 | ₩48,686 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩48,793 | ₩48,793 | ₩48,766 | ₩48,766 | -0.05% | 200 |
|---|
| 2026.09.03 | ₩48,800 | ₩48,800 | ₩48,800 | ₩48,800 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩48,507 | ₩48,646 | ₩48,507 | ₩48,639 | +0.27% | 7.5천 |
|---|
| 2026.09.01 | ₩48,586 | ₩48,626 | ₩48,492 | ₩48,527 | -0.12% | 1만 |
|---|
| 2026.08.31 | ₩48,646 | ₩48,686 | ₩48,639 | ₩48,686 | +0.08% | 700 |
|---|
| 2026.08.28 | ₩48,683 | ₩48,683 | ₩48,683 | ₩48,683 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩48,372 | ₩48,673 | ₩48,372 | ₩48,673 | +0.62% | 1.5천 |
|---|
| 2026.08.26 | ₩48,505 | ₩48,559 | ₩48,505 | ₩48,559 | +0.11% | 800 |
|---|
| 2026.08.25 | ₩48,492 | ₩48,539 | ₩48,492 | ₩48,539 | +0.10% | 600 |
|---|
| 2026.08.24 | ₩48,499 | ₩48,499 | ₩48,499 | ₩48,499 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,505 | ₩48,525 | ₩48,492 | ₩48,525 | +0.04% | 1.5천 |
|---|
| 2026.08.20 | ₩48,499 | ₩48,499 | ₩48,447 | ₩48,447 | -0.11% | 1.1천 |
|---|
| 2026.08.19 | ₩48,412 | ₩48,586 | ₩48,412 | ₩48,559 | +0.30% | 800 |
|---|
| 2026.08.18 | ₩48,492 | ₩48,492 | ₩48,492 | ₩48,492 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,572 | ₩48,651 | ₩48,559 | ₩48,559 | -0.03% | 800 |
|---|
| 2026.08.14 | ₩48,612 | ₩48,612 | ₩48,612 | ₩48,612 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,559 | ₩48,579 | ₩48,545 | ₩48,552 | -0.01% | 2.3천 |
|---|
| 2026.08.12 | ₩48,505 | ₩48,505 | ₩48,467 | ₩48,505 | 0.00% | 1천 |
|---|
| 2026.08.11 | ₩48,445 | ₩48,445 | ₩48,445 | ₩48,445 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,512 | ₩48,512 | ₩48,452 | ₩48,465 | -0.10% | 2.9천 |
|---|
| 2026.08.07 | ₩48,472 | ₩48,472 | ₩48,472 | ₩48,472 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,385 | ₩48,385 | ₩48,385 | ₩48,385 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,265 | ₩48,385 | ₩48,265 | ₩48,385 | +0.25% | 1.1천 |
|---|
| 2026.08.04 | ₩48,251 | ₩48,398 | ₩48,251 | ₩48,376 | +0.26% | 4.2천 |
|---|
| 2026.08.03 | ₩48,144 | ₩48,184 | ₩48,144 | ₩48,158 | +0.03% | 2.2천 |
|---|
| 2026.07.31 | ₩47,676 | ₩47,966 | ₩47,676 | ₩47,966 | +0.61% | 2.5천 |
|---|
| 2026.07.30 | ₩47,622 | ₩47,776 | ₩47,622 | ₩47,776 | +0.32% | 2.8천 |
|---|
| 2026.07.29 | ₩47,529 | ₩47,756 | ₩47,424 | ₩47,424 | -0.22% | 5.6천 |
|---|
| 2026.07.28 | ₩47,542 | ₩47,750 | ₩47,542 | ₩47,750 | +0.44% | 6.2천 |
|---|
| 2026.07.27 | ₩47,622 | ₩47,683 | ₩47,609 | ₩47,683 | +0.13% | 5.8천 |
|---|
| 2026.07.24 | ₩47,622 | ₩47,729 | ₩47,609 | ₩47,636 | +0.03% | 600 |
|---|
| 2026.07.23 | ₩47,542 | ₩47,608 | ₩47,530 | ₩47,608 | +0.14% | 1.2천 |
|---|
| 2026.07.22 | ₩47,877 | ₩47,877 | ₩47,877 | ₩47,877 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,823 | ₩47,857 | ₩47,820 | ₩47,857 | +0.07% | 500 |
|---|
| 2026.07.20 | ₩47,776 | ₩47,776 | ₩47,705 | ₩47,705 | -0.15% | 1.6천 |
|---|
| 2026.07.17 | ₩47,723 | ₩47,723 | ₩47,723 | ₩47,723 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,870 | ₩47,870 | ₩47,870 | ₩47,870 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩47,923 | ₩47,923 | ₩47,923 | ₩47,923 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩47,890 | ₩47,890 | ₩47,890 | ₩47,890 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,823 | ₩47,823 | ₩47,796 | ₩47,796 | -0.06% | 1.5천 |
|---|
| 2026.07.10 | ₩47,917 | ₩47,917 | ₩47,917 | ₩47,917 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩47,770 | ₩47,830 | ₩47,770 | ₩47,823 | +0.11% | 1천 |
|---|
| 2026.07.08 | ₩47,656 | ₩47,689 | ₩47,529 | ₩47,689 | +0.07% | 800 |
|---|
| 2026.07.07 | ₩47,649 | ₩47,756 | ₩47,649 | ₩47,729 | +0.17% | 3.7천 |
|---|
| 2026.07.06 | ₩47,717 | ₩47,803 | ₩47,717 | ₩47,803 | +0.18% | 400 |
|---|
| 2026.07.02 | ₩47,449 | ₩47,649 | ₩47,449 | ₩47,596 | +0.31% | 1.7천 |
|---|
| 2026.07.01 | ₩47,676 | ₩47,676 | ₩47,609 | ₩47,640 | -0.08% | 2.2천 |
|---|
| 2026.06.30 | ₩47,529 | ₩47,643 | ₩47,529 | ₩47,643 | +0.24% | 700 |
|---|
| 2026.06.29 | ₩47,368 | ₩47,487 | ₩47,368 | ₩47,487 | +0.25% | 400 |
|---|
| 2026.06.26 | ₩47,128 | ₩47,301 | ₩47,128 | ₩47,208 | +0.17% | 2만 |
|---|
| 2026.06.25 | ₩47,368 | ₩47,368 | ₩47,208 | ₩47,273 | -0.20% | 2.7만 |
|---|
| 2026.06.24 | ₩47,181 | ₩47,408 | ₩47,181 | ₩47,261 | +0.17% | 1.9천 |
|---|
| 2026.06.23 | ₩47,355 | ₩47,355 | ₩47,308 | ₩47,308 | -0.10% | 2.9천 |
|---|
| 2026.06.22 | ₩47,596 | ₩47,643 | ₩47,489 | ₩47,536 | -0.13% | 1.5만 |
|---|
| 2026.06.18 | ₩47,515 | ₩47,562 | ₩47,515 | ₩47,562 | +0.10% | 1.8천 |
|---|
| 2026.06.17 | ₩47,569 | ₩47,569 | ₩47,368 | ₩47,368 | -0.42% | 2.2천 |
|---|
| 2026.06.16 | ₩47,609 | ₩47,622 | ₩47,609 | ₩47,622 | +0.03% | 200 |
|---|
| 2026.06.15 | ₩47,596 | ₩47,716 | ₩47,582 | ₩47,657 | +0.13% | 8.3천 |
|---|
| 2026.06.12 | ₩47,275 | ₩47,342 | ₩47,275 | ₩47,335 | +0.13% | 700 |
|---|
| 2026.06.11 | ₩47,021 | ₩47,268 | ₩46,900 | ₩47,268 | +0.53% | 800 |
|---|
| 2026.06.10 | ₩47,233 | ₩47,235 | ₩46,940 | ₩46,940 | -0.62% | 1.7천 |
|---|
| 2026.06.09 | ₩47,342 | ₩47,355 | ₩47,087 | ₩47,194 | -0.31% | 3천 |
|---|
| 2026.06.08 | ₩47,355 | ₩47,408 | ₩47,288 | ₩47,288 | -0.14% | 1.6천 |
|---|
| 2026.06.05 | ₩47,475 | ₩47,475 | ₩47,235 | ₩47,271 | -0.43% | 3.7천 |
|---|
| 2026.06.04 | ₩47,529 | ₩47,636 | ₩47,515 | ₩47,636 | +0.23% | 1.1천 |
|---|
| 2026.06.03 | ₩47,596 | ₩47,602 | ₩47,569 | ₩47,574 | -0.04% | 2.2천 |
|---|
| 2026.06.02 | ₩47,609 | ₩47,629 | ₩47,609 | ₩47,629 | +0.04% | 2천 |
|---|
| 2026.06.01 | ₩47,275 | ₩47,649 | ₩47,275 | ₩47,609 | +0.71% | 3.3천 |
|---|
| 2026.05.29 | ₩47,556 | ₩47,582 | ₩47,515 | ₩47,582 | +0.06% | 1.1만 |
|---|
| 2026.05.28 | ₩47,475 | ₩47,542 | ₩47,475 | ₩47,542 | +0.14% | 500 |
|---|
| 2026.05.27 | ₩47,429 | ₩47,429 | ₩47,382 | ₩47,429 | 0.00% | 1천 |
|---|
| 2026.05.26 | ₩47,408 | ₩47,408 | ₩47,408 | ₩47,408 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩47,348 | ₩47,348 | ₩47,328 | ₩47,342 | -0.01% | 1.8천 |
|---|
| 2026.05.21 | ₩47,208 | ₩47,261 | ₩47,128 | ₩47,261 | +0.11% | 2.8천 |
|---|
| 2026.05.20 | ₩47,075 | ₩47,228 | ₩47,075 | ₩47,221 | +0.31% | 1.2만 |
|---|
| 2026.05.19 | ₩47,007 | ₩47,074 | ₩47,007 | ₩47,053 | +0.10% | 500 |
|---|
| 2026.05.18 | ₩47,168 | ₩47,168 | ₩47,007 | ₩47,094 | -0.16% | 4.2천 |
|---|
| 2026.05.15 | ₩47,114 | ₩47,154 | ₩47,114 | ₩47,141 | +0.06% | 1.3천 |
|---|
| 2026.05.14 | ₩47,221 | ₩47,288 | ₩47,221 | ₩47,288 | +0.14% | 1.6천 |
|---|
| 2026.05.13 | ₩47,087 | ₩47,201 | ₩47,087 | ₩47,161 | +0.16% | 2.1천 |
|---|
| 2026.05.12 | ₩46,995 | ₩47,081 | ₩46,994 | ₩47,081 | +0.18% | 1.7천 |
|---|
| 2026.05.11 | ₩47,121 | ₩47,121 | ₩47,087 | ₩47,101 | -0.04% | 2.3천 |
|---|
| 2026.05.08 | ₩46,994 | ₩47,081 | ₩46,994 | ₩47,081 | +0.19% | 600 |
|---|
| 2026.05.07 | ₩47,007 | ₩47,047 | ₩46,927 | ₩46,960 | -0.10% | 7.9천 |
|---|
| 2026.05.06 | ₩46,987 | ₩47,004 | ₩46,954 | ₩46,994 | +0.01% | 1.8만 |
|---|
| 2026.05.05 | ₩46,780 | ₩46,873 | ₩46,780 | ₩46,804 | +0.05% | 7.4천 |
|---|
| 2026.05.04 | ₩46,760 | ₩46,760 | ₩46,619 | ₩46,659 | -0.21% | 5.3천 |
|---|
| 2026.05.01 | ₩46,800 | ₩46,800 | ₩46,713 | ₩46,736 | -0.14% | 7.5천 |
|---|
| 2026.04.30 | ₩46,485 | ₩46,718 | ₩46,472 | ₩46,687 | +0.43% | 5.6만 |
|---|
| 2026.04.29 | ₩46,485 | ₩46,485 | ₩46,405 | ₩46,459 | -0.06% | 3.7천 |
|---|
| 2026.04.28 | ₩46,432 | ₩46,526 | ₩46,392 | ₩46,485 | +0.12% | 9천 |
|---|
| 2026.04.27 | ₩46,659 | ₩46,659 | ₩46,459 | ₩46,559 | -0.22% | 900 |
|---|
| 2026.04.24 | ₩46,472 | ₩46,566 | ₩46,405 | ₩46,519 | +0.10% | 4.1만 |
|---|
| 2026.04.23 | ₩46,365 | ₩46,499 | ₩46,354 | ₩46,354 | -0.02% | 1.3만 |
|---|
| 2026.04.22 | ₩46,392 | ₩46,445 | ₩46,328 | ₩46,412 | +0.04% | 2.3천 |
|---|
| 2026.04.21 | ₩46,432 | ₩46,432 | ₩46,205 | ₩46,205 | -0.49% | 2.2천 |
|---|
| 2026.04.20 | ₩46,271 | ₩46,432 | ₩46,271 | ₩46,352 | +0.17% | 4.2천 |
|---|
| 2026.04.17 | ₩46,392 | ₩46,472 | ₩46,392 | ₩46,412 | +0.04% | 1.4천 |
|---|
| 2026.04.16 | ₩46,044 | ₩46,151 | ₩46,044 | ₩46,151 | +0.23% | 1.6천 |
|---|
| 2026.04.15 | ₩46,084 | ₩46,084 | ₩46,013 | ₩46,064 | -0.04% | 600 |
|---|
| 2026.04.14 | ₩45,669 | ₩45,977 | ₩45,669 | ₩45,957 | +0.63% | 6.6천 |
|---|
| 2026.04.13 | ₩45,522 | ₩45,688 | ₩45,522 | ₩45,688 | +0.36% | 500 |
|---|
| 2026.04.10 | ₩45,455 | ₩45,549 | ₩45,455 | ₩45,497 | +0.09% | 1.1천 |
|---|
| 2026.04.09 | ₩45,496 | ₩45,576 | ₩45,482 | ₩45,516 | +0.04% | 1.3만 |
|---|
| 2026.04.08 | ₩45,268 | ₩45,348 | ₩45,268 | ₩45,348 | +0.18% | 5.5천 |
|---|
| 2026.04.07 | ₩44,706 | ₩44,815 | ₩44,593 | ₩44,815 | +0.24% | 900 |
|---|
| 2026.04.06 | ₩44,626 | ₩44,820 | ₩44,626 | ₩44,820 | +0.43% | 500 |
|---|
| 2026.04.02 | ₩44,586 | ₩44,760 | ₩44,586 | ₩44,737 | +0.34% | 1.3천 |
|---|
| 2026.04.01 | ₩44,546 | ₩44,853 | ₩44,546 | ₩44,694 | +0.33% | 1.2만 |
|---|
| 2026.03.31 | ₩44,318 | ₩44,523 | ₩44,197 | ₩44,523 | +0.46% | 1.3만 |
|---|
| 2026.03.30 | ₩44,078 | ₩44,091 | ₩43,921 | ₩43,921 | -0.36% | 1.3천 |
|---|
| 2026.03.27 | ₩44,131 | ₩44,265 | ₩43,981 | ₩43,981 | -0.34% | 900 |
|---|
| 2026.03.26 | ₩44,586 | ₩44,586 | ₩44,316 | ₩44,316 | -0.61% | 1천 |
|---|
| 2026.03.25 | ₩44,706 | ₩44,840 | ₩44,653 | ₩44,694 | -0.03% | 1.1만 |
|---|
| 2026.03.24 | ₩44,459 | ₩44,572 | ₩44,459 | ₩44,555 | +0.22% | 900 |
|---|
| 2026.03.23 | ₩44,706 | ₩44,827 | ₩44,626 | ₩44,677 | -0.07% | 2.2천 |
|---|
| 2026.03.20 | ₩44,519 | ₩44,572 | ₩44,318 | ₩44,401 | -0.26% | 4.2천 |
|---|
| 2026.03.19 | ₩44,653 | ₩44,799 | ₩44,626 | ₩44,773 | +0.27% | 8.7천 |
|---|
| 2026.03.18 | ₩44,907 | ₩44,960 | ₩44,768 | ₩44,768 | -0.31% | 1.9천 |
|---|
| 2026.03.17 | ₩45,067 | ₩45,134 | ₩45,067 | ₩45,074 | +0.01% | 1.2만 |
|---|
| 2026.03.16 | ₩45,074 | ₩45,081 | ₩45,006 | ₩45,006 | -0.15% | 5.7천 |
|---|
| 2026.03.13 | ₩44,813 | ₩44,813 | ₩44,680 | ₩44,766 | -0.10% | 800 |
|---|
| 2026.03.12 | ₩45,027 | ₩45,027 | ₩44,903 | ₩44,903 | -0.28% | 5.9천 |
|---|
| 2026.03.11 | ₩45,322 | ₩45,322 | ₩45,081 | ₩45,215 | -0.24% | 1천 |
|---|
| 2026.03.10 | ₩45,308 | ₩45,429 | ₩45,220 | ₩45,220 | -0.19% | 4.2천 |
|---|
| 2026.03.09 | ₩44,753 | ₩45,269 | ₩44,753 | ₩45,269 | +1.15% | 5천 |
|---|
| 2026.03.06 | ₩45,134 | ₩45,268 | ₩45,065 | ₩45,065 | -0.15% | 1.2만 |
|---|
| 2026.03.05 | ₩45,469 | ₩45,469 | ₩45,255 | ₩45,363 | -0.23% | 2.2천 |
|---|
| 2026.03.04 | ₩45,522 | ₩45,562 | ₩45,502 | ₩45,502 | -0.04% | 2.3천 |
|---|
| 2026.03.03 | ₩45,027 | ₩45,415 | ₩45,027 | ₩45,315 | +0.64% | 7.9천 |
|---|
| 2026.03.02 | ₩45,509 | ₩45,542 | ₩45,435 | ₩45,522 | +0.03% | 1.6천 |
|---|
| 2026.02.27 | ₩45,496 | ₩45,562 | ₩45,389 | ₩45,562 | +0.15% | 7.8천 |
|---|
| 2026.02.26 | ₩45,589 | ₩45,669 | ₩45,434 | ₩45,669 | +0.18% | 2.9천 |
|---|
| 2026.02.25 | ₩45,522 | ₩45,750 | ₩45,522 | ₩45,702 | +0.39% | 4.5천 |
|---|
| 2026.02.24 | ₩45,375 | ₩45,603 | ₩45,375 | ₩45,533 | +0.35% | 2.6천 |
|---|
| 2026.02.23 | ₩45,589 | ₩45,589 | ₩45,268 | ₩45,328 | -0.57% | 900 |
|---|
| 2026.02.20 | ₩45,482 | ₩45,616 | ₩45,482 | ₩45,573 | +0.20% | 4천 |
|---|
| 2026.02.19 | ₩45,496 | ₩45,496 | ₩45,414 | ₩45,415 | -0.18% | 700 |
|---|
| 2026.02.18 | ₩45,322 | ₩45,509 | ₩45,322 | ₩45,500 | +0.39% | 700 |
|---|
| 2026.02.17 | ₩45,348 | ₩45,362 | ₩45,174 | ₩45,362 | +0.03% | 2천 |
|---|
| 2026.02.13 | ₩45,362 | ₩45,496 | ₩45,295 | ₩45,323 | -0.09% | 4천 |
|---|
| 2026.02.12 | ₩45,689 | ₩45,689 | ₩45,320 | ₩45,320 | -0.81% | 1.4천 |
|---|
| 2026.02.11 | ₩45,643 | ₩45,696 | ₩45,561 | ₩45,637 | -0.01% | 1천 |
|---|
| 2026.02.10 | ₩45,692 | ₩45,730 | ₩45,649 | ₩45,649 | -0.09% | 900 |
|---|
| 2026.02.09 | ₩45,736 | ₩45,790 | ₩45,669 | ₩45,710 | -0.06% | 1.8천 |
|---|
| 2026.02.06 | ₩45,482 | ₩45,669 | ₩45,482 | ₩45,669 | +0.41% | 2천 |
|---|
| 2026.02.05 | ₩45,161 | ₩45,295 | ₩45,161 | ₩45,176 | +0.03% | 1.3천 |
|---|
| 2026.02.04 | ₩45,415 | ₩45,522 | ₩45,394 | ₩45,431 | +0.04% | 3.8천 |
|---|
| 2026.02.03 | ₩45,643 | ₩45,643 | ₩45,375 | ₩45,534 | -0.24% | 3.9천 |
|---|
| 2026.02.02 | ₩45,669 | ₩45,776 | ₩45,656 | ₩45,763 | +0.21% | 4.2천 |
|---|
| 2026.01.30 | ₩45,595 | ₩45,643 | ₩45,455 | ₩45,581 | -0.03% | 3.7천 |
|---|
| 2026.01.29 | ₩45,576 | ₩45,639 | ₩45,429 | ₩45,639 | +0.14% | 2천 |
|---|
| 2026.01.28 | ₩45,669 | ₩45,676 | ₩45,603 | ₩45,676 | +0.01% | 2.4천 |
|---|
| 2026.01.27 | ₩45,696 | ₩45,696 | ₩45,696 | ₩45,696 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩45,455 | ₩45,629 | ₩45,455 | ₩45,576 | +0.26% | 7.2천 |
|---|
| 2026.01.23 | ₩45,536 | ₩45,562 | ₩45,469 | ₩45,512 | -0.05% | 800 |
|---|
| 2026.01.22 | ₩45,549 | ₩45,562 | ₩45,482 | ₩45,496 | -0.12% | 4천 |
|---|
| 2026.01.21 | ₩45,281 | ₩45,509 | ₩45,191 | ₩45,335 | +0.12% | 2.9천 |
|---|
| 2026.01.20 | ₩45,148 | ₩45,348 | ₩45,126 | ₩45,126 | -0.05% | 2.2천 |
|---|
| 2026.01.16 | ₩45,576 | ₩45,597 | ₩45,576 | ₩45,597 | +0.05% | 200 |
|---|
| 2026.01.15 | ₩45,643 | ₩45,643 | ₩45,549 | ₩45,556 | -0.19% | 3.9천 |
|---|
| 2026.01.14 | ₩45,536 | ₩45,536 | ₩45,362 | ₩45,501 | -0.08% | 2.9천 |
|---|
| 2026.01.13 | ₩45,629 | ₩45,643 | ₩45,522 | ₩45,643 | +0.03% | 6.9천 |
|---|
| 2026.01.12 | ₩45,616 | ₩45,669 | ₩45,589 | ₩45,645 | +0.06% | 1.8천 |
|---|
| 2026.01.09 | ₩45,402 | ₩45,669 | ₩45,402 | ₩45,669 | +0.59% | 1.5만 |
|---|
| 2026.01.08 | ₩45,429 | ₩45,496 | ₩45,429 | ₩45,489 | +0.13% | 600 |
|---|
| 2026.01.07 | ₩45,589 | ₩45,589 | ₩45,459 | ₩45,459 | -0.28% | 3천 |
|---|
| 2026.01.06 | ₩45,482 | ₩45,506 | ₩45,433 | ₩45,506 | +0.05% | 2.1천 |
|---|
| 2026.01.05 | ₩45,442 | ₩45,442 | ₩45,397 | ₩45,397 | -0.10% | 1.8천 |
|---|
| 2026.01.02 | ₩45,228 | ₩45,375 | ₩45,174 | ₩45,271 | +0.09% | 3.1만 |
|---|
| 2025.12.31 | ₩45,375 | ₩45,375 | ₩45,247 | ₩45,261 | -0.25% | 2천 |
|---|
| 2025.12.30 | ₩45,455 | ₩45,455 | ₩45,389 | ₩45,395 | -0.13% | 5천 |
|---|
| 2025.12.29 | ₩45,429 | ₩45,455 | ₩45,344 | ₩45,403 | -0.06% | 3.3천 |
|---|
| 2025.12.26 | ₩45,509 | ₩45,509 | ₩45,449 | ₩45,449 | -0.13% | 2천 |
|---|
| 2025.12.24 | ₩45,429 | ₩45,442 | ₩45,402 | ₩45,435 | +0.01% | 800 |
|---|
| 2025.12.23 | ₩45,335 | ₩45,429 | ₩45,295 | ₩45,389 | +0.12% | 1.3만 |
|---|
| 2025.12.22 | ₩45,268 | ₩45,268 | ₩45,268 | ₩45,268 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩45,134 | ₩45,149 | ₩45,054 | ₩45,148 | +0.03% | 2.7천 |
|---|
| 2025.12.18 | ₩44,960 | ₩45,067 | ₩44,934 | ₩44,966 | +0.01% | 1.5천 |
|---|
| 2025.12.17 | ₩45,001 | ₩45,001 | ₩44,746 | ₩44,769 | -0.51% | 3.5천 |
|---|
| 2025.12.16 | ₩45,081 | ₩45,081 | ₩44,934 | ₩45,023 | -0.13% | 6.1천 |
|---|
| 2025.12.15 | ₩45,081 | ₩45,081 | ₩45,027 | ₩45,034 | -0.10% | 1.5천 |
|---|
| 2025.12.12 | ₩45,228 | ₩45,228 | ₩45,041 | ₩45,058 | -0.38% | 1.8천 |
|---|
| 2025.12.11 | ₩45,094 | ₩45,308 | ₩45,094 | ₩45,237 | +0.32% | 5.5천 |
|---|
| 2025.12.10 | ₩45,094 | ₩45,201 | ₩45,081 | ₩45,181 | +0.19% | 1.6천 |
|---|
| 2025.12.09 | ₩45,134 | ₩45,161 | ₩45,046 | ₩45,077 | -0.13% | 3.9만 |
|---|
| 2025.12.08 | ₩45,121 | ₩45,121 | ₩45,046 | ₩45,046 | -0.17% | 4.8천 |
|---|
| 2025.12.05 | ₩45,014 | ₩45,228 | ₩45,014 | ₩45,188 | +0.39% | 1.3만 |
|---|
| 2025.12.04 | ₩45,067 | ₩45,134 | ₩44,974 | ₩45,134 | +0.15% | 4.3천 |
|---|
| 2025.12.03 | ₩44,853 | ₩45,134 | ₩44,853 | ₩45,108 | +0.57% | 1.6만 |
|---|
| 2025.12.02 | ₩44,894 | ₩45,081 | ₩44,894 | ₩45,041 | +0.33% | 7.8천 |
|---|
| 2025.12.01 | ₩45,014 | ₩45,041 | ₩44,923 | ₩44,987 | -0.06% | 1.7만 |
|---|
| 2025.11.28 | ₩44,947 | ₩45,067 | ₩44,934 | ₩45,035 | +0.20% | 2.3만 |
|---|
| 2025.11.26 | ₩44,760 | ₩45,027 | ₩44,760 | ₩44,974 | +0.48% | 4.9만 |
|---|
| 2025.11.25 | ₩44,345 | ₩44,853 | ₩44,345 | ₩44,840 | +1.12% | 3.7만 |
|---|
| 2025.11.24 | ₩44,238 | ₩44,639 | ₩44,238 | ₩44,626 | +0.88% | 3.6만 |
|---|
| 2025.11.21 | ₩43,917 | ₩44,425 | ₩43,917 | ₩44,292 | +0.85% | 3.2만 |
|---|
| 2025.11.20 | ₩44,532 | ₩44,746 | ₩44,031 | ₩44,078 | -1.02% | 7만 |
|---|
| 2025.11.19 | ₩44,411 | ₩44,465 | ₩44,225 | ₩44,385 | -0.06% | 3.1만 |
|---|
| 2025.11.18 | ₩44,345 | ₩44,439 | ₩44,198 | ₩44,281 | -0.14% | 3.8만 |
|---|
| 2025.11.17 | ₩44,572 | ₩44,653 | ₩44,358 | ₩44,465 | -0.24% | 7.5만 |
|---|
| 2025.11.14 | ₩44,613 | ₩44,720 | ₩44,372 | ₩44,626 | +0.03% | 7.2만 |
|---|
| 2025.11.13 | ₩45,001 | ₩45,001 | ₩44,559 | ₩44,655 | -0.77% | 6.5만 |
|---|
| 2025.11.12 | ₩45,375 | ₩45,375 | ₩44,894 | ₩44,907 | -1.03% | 4.4만 |
|---|
| 2025.11.11 | ₩45,308 | ₩45,308 | ₩44,813 | ₩44,920 | -0.86% | 3.3만 |
|---|
| 2025.11.10 | ₩44,653 | ₩44,934 | ₩44,653 | ₩44,883 | +0.52% | 7.9만 |
|---|
| 2025.11.07 | ₩44,653 | ₩44,653 | ₩44,292 | ₩44,577 | -0.17% | 5.7만 |
|---|
| 2025.11.06 | ₩45,161 | ₩45,161 | ₩44,532 | ₩44,599 | -1.24% | 4.6만 |
|---|
| 2025.11.05 | ₩44,947 | ₩44,947 | ₩44,680 | ₩44,706 | -0.54% | 6.2만 |
|---|
| 2025.11.04 | ₩46,940 | ₩46,940 | ₩44,666 | ₩44,700 | -4.77% | 8.1만 |
|---|
| 2025.11.03 | ₩45,027 | ₩45,121 | ₩44,816 | ₩44,940 | -0.19% | 36.9만 |
|---|
| 2025.10.31 | ₩45,067 | ₩45,067 | ₩44,787 | ₩44,894 | -0.39% | 10.8만 |
|---|
| 2025.10.30 | ₩44,787 | ₩44,880 | ₩44,773 | ₩44,833 | +0.10% | 3.5만 |
|---|
| 2025.10.29 | ₩45,041 | ₩45,041 | ₩44,787 | ₩44,827 | -0.48% | 1.8만 |
|---|
| 2025.10.28 | ₩44,853 | ₩44,853 | ₩44,787 | ₩44,815 | -0.09% | 2.9만 |
|---|
| 2025.10.27 | ₩44,827 | ₩44,827 | ₩44,773 | ₩44,793 | -0.07% | 1.3만 |
|---|
| 2025.10.24 | ₩44,776 | ₩44,840 | ₩44,733 | ₩44,787 | +0.02% | 2.9만 |
|---|
| 2025.10.23 | ₩44,813 | ₩44,813 | ₩44,733 | ₩44,766 | -0.10% | 1.1만 |
|---|
| 2025.10.22 | ₩44,974 | ₩44,974 | ₩44,706 | ₩44,733 | -0.54% | 3.5천 |
|---|
| 2025.10.21 | ₩44,773 | ₩44,800 | ₩44,693 | ₩44,753 | -0.04% | 1.5만 |
|---|
| 2025.10.20 | ₩44,741 | ₩44,760 | ₩44,740 | ₩44,740 | -0.00% | 5.9천 |
|---|
| 2025.10.17 | ₩44,556 | ₩44,653 | ₩44,532 | ₩44,653 | +0.22% | 1.2천 |
|---|
| 2025.10.16 | ₩44,613 | ₩44,613 | ₩44,465 | ₩44,499 | -0.25% | 1.7천 |
|---|
| 2025.10.15 | ₩44,519 | ₩44,659 | ₩44,519 | ₩44,613 | +0.21% | 4.7천 |
|---|
| 2025.10.14 | ₩44,465 | ₩44,586 | ₩44,465 | ₩44,579 | +0.26% | 2.5천 |
|---|
| 2025.10.13 | ₩44,532 | ₩44,615 | ₩44,532 | ₩44,615 | +0.19% | 600 |
|---|
| 2025.10.10 | ₩44,559 | ₩44,639 | ₩44,439 | ₩44,479 | -0.18% | 2.5천 |
|---|