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 | ₩49,414 | ₩49,461 | ₩49,414 | ₩49,461 | +0.10% | 1.6천 |
| 2026.10.08 | ₩49,333 | ₩49,333 | ₩49,280 | ₩49,333 | 0.00% | 1.2천 |
| 2026.10.07 | ₩49,333 | ₩49,380 | ₩49,307 | ₩49,380 | +0.10% | 1.1천 |
| 2026.10.06 | ₩49,347 | ₩49,407 | ₩49,333 | ₩49,407 | +0.12% | 1만 |
| 2026.10.05 | ₩49,301 | ₩49,327 | ₩49,253 | ₩49,327 | +0.05% | 900 |
| 2026.10.02 | ₩49,186 | ₩49,213 | ₩49,146 | ₩49,199 | +0.03% | 4.9천 |
| 2026.10.01 | ₩48,944 | ₩49,075 | ₩48,904 | ₩49,075 | +0.27% | 7.3천 |
| 2026.09.30 | ₩48,944 | ₩49,139 | ₩48,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,978 |
| +0.07% |
| 8.7천 |
| 2026.09.29 | ₩48,971 | ₩49,038 | ₩48,971 | ₩49,038 | +0.14% | 2천 |
|---|
| 2026.09.28 | ₩49,119 | ₩49,132 | ₩48,998 | ₩49,065 | -0.11% | 9.9천 |
|---|
| 2026.09.25 | ₩49,105 | ₩49,164 | ₩49,099 | ₩49,164 | +0.12% | 1.4천 |
|---|
| 2026.09.24 | ₩49,011 | ₩49,054 | ₩49,011 | ₩49,054 | +0.09% | 1.2천 |
|---|
| 2026.09.23 | ₩49,146 | ₩49,146 | ₩49,038 | ₩49,052 | -0.19% | 2.8천 |
|---|
| 2026.09.22 | ₩49,132 | ₩49,166 | ₩49,119 | ₩49,166 | +0.07% | 5천 |
|---|
| 2026.09.21 | ₩49,038 | ₩49,105 | ₩49,025 | ₩49,105 | +0.14% | 4.6천 |
|---|
| 2026.09.18 | ₩48,783 | ₩48,897 | ₩48,783 | ₩48,897 | +0.23% | 1.1천 |
|---|
| 2026.09.17 | ₩48,757 | ₩48,871 | ₩48,757 | ₩48,871 | +0.23% | 3.2천 |
|---|
| 2026.09.16 | ₩48,716 | ₩48,730 | ₩48,482 | ₩48,576 | -0.29% | 1.6만 |
|---|
| 2026.09.15 | ₩48,582 | ₩48,669 | ₩48,582 | ₩48,669 | +0.18% | 5.5천 |
|---|
| 2026.09.14 | ₩48,777 | ₩48,777 | ₩48,777 | ₩48,777 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩48,810 | ₩48,864 | ₩48,810 | ₩48,837 | +0.05% | 2.8천 |
|---|
| 2026.09.10 | ₩48,649 | ₩48,656 | ₩48,609 | ₩48,622 | -0.06% | 1.9천 |
|---|
| 2026.09.09 | ₩48,730 | ₩48,730 | ₩48,730 | ₩48,730 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩48,817 | ₩48,817 | ₩48,817 | ₩48,817 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩48,924 | ₩48,924 | ₩48,897 | ₩48,897 | -0.05% | 200 |
|---|
| 2026.09.03 | ₩48,931 | ₩48,931 | ₩48,931 | ₩48,931 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩48,637 | ₩48,777 | ₩48,637 | ₩48,770 | +0.27% | 7.5천 |
|---|
| 2026.09.01 | ₩48,716 | ₩48,757 | ₩48,622 | ₩48,657 | -0.12% | 1만 |
|---|
| 2026.08.31 | ₩48,777 | ₩48,817 | ₩48,770 | ₩48,817 | +0.08% | 700 |
|---|
| 2026.08.28 | ₩48,814 | ₩48,814 | ₩48,814 | ₩48,814 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩48,502 | ₩48,804 | ₩48,502 | ₩48,804 | +0.62% | 1.5천 |
|---|
| 2026.08.26 | ₩48,636 | ₩48,690 | ₩48,636 | ₩48,690 | +0.11% | 800 |
|---|
| 2026.08.25 | ₩48,622 | ₩48,669 | ₩48,622 | ₩48,669 | +0.10% | 600 |
|---|
| 2026.08.24 | ₩48,629 | ₩48,629 | ₩48,629 | ₩48,629 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,636 | ₩48,656 | ₩48,622 | ₩48,656 | +0.04% | 1.5천 |
|---|
| 2026.08.20 | ₩48,629 | ₩48,629 | ₩48,577 | ₩48,577 | -0.11% | 1.1천 |
|---|
| 2026.08.19 | ₩48,542 | ₩48,716 | ₩48,542 | ₩48,690 | +0.30% | 800 |
|---|
| 2026.08.18 | ₩48,622 | ₩48,622 | ₩48,622 | ₩48,622 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,703 | ₩48,782 | ₩48,690 | ₩48,690 | -0.03% | 800 |
|---|
| 2026.08.14 | ₩48,743 | ₩48,743 | ₩48,743 | ₩48,743 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,690 | ₩48,710 | ₩48,676 | ₩48,683 | -0.01% | 2.3천 |
|---|
| 2026.08.12 | ₩48,636 | ₩48,636 | ₩48,597 | ₩48,636 | 0.00% | 1천 |
|---|
| 2026.08.11 | ₩48,576 | ₩48,576 | ₩48,576 | ₩48,576 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,643 | ₩48,643 | ₩48,582 | ₩48,596 | -0.10% | 2.9천 |
|---|
| 2026.08.07 | ₩48,602 | ₩48,602 | ₩48,602 | ₩48,602 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,515 | ₩48,515 | ₩48,515 | ₩48,515 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,394 | ₩48,515 | ₩48,394 | ₩48,515 | +0.25% | 1.1천 |
|---|
| 2026.08.04 | ₩48,381 | ₩48,529 | ₩48,381 | ₩48,506 | +0.26% | 4.2천 |
|---|
| 2026.08.03 | ₩48,274 | ₩48,314 | ₩48,274 | ₩48,287 | +0.03% | 2.2천 |
|---|
| 2026.07.31 | ₩47,804 | ₩48,095 | ₩47,804 | ₩48,095 | +0.61% | 2.5천 |
|---|
| 2026.07.30 | ₩47,751 | ₩47,905 | ₩47,751 | ₩47,905 | +0.32% | 2.8천 |
|---|
| 2026.07.29 | ₩47,657 | ₩47,885 | ₩47,552 | ₩47,552 | -0.22% | 5.6천 |
|---|
| 2026.07.28 | ₩47,670 | ₩47,878 | ₩47,670 | ₩47,878 | +0.44% | 6.2천 |
|---|
| 2026.07.27 | ₩47,751 | ₩47,811 | ₩47,737 | ₩47,811 | +0.13% | 5.8천 |
|---|
| 2026.07.24 | ₩47,751 | ₩47,858 | ₩47,737 | ₩47,764 | +0.03% | 600 |
|---|
| 2026.07.23 | ₩47,670 | ₩47,736 | ₩47,658 | ₩47,736 | +0.14% | 1.2천 |
|---|
| 2026.07.22 | ₩48,005 | ₩48,005 | ₩48,005 | ₩48,005 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,952 | ₩47,985 | ₩47,949 | ₩47,985 | +0.07% | 500 |
|---|
| 2026.07.20 | ₩47,905 | ₩47,905 | ₩47,834 | ₩47,834 | -0.15% | 1.6천 |
|---|
| 2026.07.17 | ₩47,851 | ₩47,851 | ₩47,851 | ₩47,851 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,999 | ₩47,999 | ₩47,999 | ₩47,999 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩48,052 | ₩48,052 | ₩48,052 | ₩48,052 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩48,019 | ₩48,019 | ₩48,019 | ₩48,019 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,952 | ₩47,952 | ₩47,925 | ₩47,925 | -0.06% | 1.5천 |
|---|
| 2026.07.10 | ₩48,046 | ₩48,046 | ₩48,046 | ₩48,046 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩47,898 | ₩47,959 | ₩47,898 | ₩47,952 | +0.11% | 1천 |
|---|
| 2026.07.08 | ₩47,784 | ₩47,818 | ₩47,657 | ₩47,818 | +0.07% | 800 |
|---|
| 2026.07.07 | ₩47,777 | ₩47,885 | ₩47,777 | ₩47,858 | +0.17% | 3.7천 |
|---|
| 2026.07.06 | ₩47,846 | ₩47,932 | ₩47,846 | ₩47,932 | +0.18% | 400 |
|---|
| 2026.07.02 | ₩47,576 | ₩47,777 | ₩47,576 | ₩47,724 | +0.31% | 1.7천 |
|---|
| 2026.07.01 | ₩47,804 | ₩47,804 | ₩47,737 | ₩47,768 | -0.08% | 2.2천 |
|---|
| 2026.06.30 | ₩47,657 | ₩47,771 | ₩47,657 | ₩47,771 | +0.24% | 700 |
|---|
| 2026.06.29 | ₩47,496 | ₩47,615 | ₩47,496 | ₩47,615 | +0.25% | 400 |
|---|
| 2026.06.26 | ₩47,254 | ₩47,429 | ₩47,254 | ₩47,335 | +0.17% | 2만 |
|---|
| 2026.06.25 | ₩47,496 | ₩47,496 | ₩47,335 | ₩47,401 | -0.20% | 2.7만 |
|---|
| 2026.06.24 | ₩47,308 | ₩47,536 | ₩47,308 | ₩47,388 | +0.17% | 1.9천 |
|---|
| 2026.06.23 | ₩47,482 | ₩47,482 | ₩47,435 | ₩47,435 | -0.10% | 2.9천 |
|---|
| 2026.06.22 | ₩47,724 | ₩47,771 | ₩47,617 | ₩47,663 | -0.13% | 1.5만 |
|---|
| 2026.06.18 | ₩47,643 | ₩47,690 | ₩47,643 | ₩47,690 | +0.10% | 1.8천 |
|---|
| 2026.06.17 | ₩47,697 | ₩47,697 | ₩47,496 | ₩47,496 | -0.42% | 2.2천 |
|---|
| 2026.06.16 | ₩47,737 | ₩47,751 | ₩47,737 | ₩47,751 | +0.03% | 200 |
|---|
| 2026.06.15 | ₩47,724 | ₩47,845 | ₩47,710 | ₩47,786 | +0.13% | 8.3천 |
|---|
| 2026.06.12 | ₩47,402 | ₩47,469 | ₩47,402 | ₩47,462 | +0.13% | 700 |
|---|
| 2026.06.11 | ₩47,147 | ₩47,395 | ₩47,026 | ₩47,395 | +0.53% | 800 |
|---|
| 2026.06.10 | ₩47,360 | ₩47,362 | ₩47,067 | ₩47,067 | -0.62% | 1.7천 |
|---|
| 2026.06.09 | ₩47,469 | ₩47,482 | ₩47,214 | ₩47,321 | -0.31% | 3천 |
|---|
| 2026.06.08 | ₩47,482 | ₩47,536 | ₩47,415 | ₩47,415 | -0.14% | 1.6천 |
|---|
| 2026.06.05 | ₩47,603 | ₩47,603 | ₩47,362 | ₩47,398 | -0.43% | 3.7천 |
|---|
| 2026.06.04 | ₩47,657 | ₩47,764 | ₩47,643 | ₩47,764 | +0.23% | 1.1천 |
|---|
| 2026.06.03 | ₩47,724 | ₩47,731 | ₩47,697 | ₩47,702 | -0.04% | 2.2천 |
|---|
| 2026.06.02 | ₩47,737 | ₩47,757 | ₩47,737 | ₩47,757 | +0.04% | 2천 |
|---|
| 2026.06.01 | ₩47,402 | ₩47,777 | ₩47,402 | ₩47,737 | +0.71% | 3.3천 |
|---|
| 2026.05.29 | ₩47,684 | ₩47,710 | ₩47,643 | ₩47,710 | +0.06% | 1.1만 |
|---|
| 2026.05.28 | ₩47,603 | ₩47,670 | ₩47,603 | ₩47,670 | +0.14% | 500 |
|---|
| 2026.05.27 | ₩47,556 | ₩47,556 | ₩47,509 | ₩47,556 | 0.00% | 1천 |
|---|
| 2026.05.26 | ₩47,536 | ₩47,536 | ₩47,536 | ₩47,536 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩47,476 | ₩47,476 | ₩47,456 | ₩47,469 | -0.01% | 1.8천 |
|---|
| 2026.05.21 | ₩47,335 | ₩47,388 | ₩47,254 | ₩47,388 | +0.11% | 2.8천 |
|---|
| 2026.05.20 | ₩47,202 | ₩47,355 | ₩47,202 | ₩47,348 | +0.31% | 1.2만 |
|---|
| 2026.05.19 | ₩47,134 | ₩47,201 | ₩47,134 | ₩47,179 | +0.10% | 500 |
|---|
| 2026.05.18 | ₩47,295 | ₩47,295 | ₩47,134 | ₩47,221 | -0.16% | 4.2천 |
|---|
| 2026.05.15 | ₩47,241 | ₩47,281 | ₩47,241 | ₩47,268 | +0.06% | 1.3천 |
|---|
| 2026.05.14 | ₩47,348 | ₩47,415 | ₩47,348 | ₩47,415 | +0.14% | 1.6천 |
|---|
| 2026.05.13 | ₩47,214 | ₩47,328 | ₩47,214 | ₩47,288 | +0.16% | 2.1천 |
|---|
| 2026.05.12 | ₩47,122 | ₩47,207 | ₩47,120 | ₩47,207 | +0.18% | 1.7천 |
|---|
| 2026.05.11 | ₩47,248 | ₩47,248 | ₩47,214 | ₩47,228 | -0.04% | 2.3천 |
|---|
| 2026.05.08 | ₩47,120 | ₩47,207 | ₩47,120 | ₩47,207 | +0.19% | 600 |
|---|
| 2026.05.07 | ₩47,134 | ₩47,174 | ₩47,053 | ₩47,087 | -0.10% | 7.9천 |
|---|
| 2026.05.06 | ₩47,114 | ₩47,131 | ₩47,080 | ₩47,120 | +0.01% | 1.8만 |
|---|
| 2026.05.05 | ₩46,906 | ₩47,000 | ₩46,906 | ₩46,930 | +0.05% | 7.4천 |
|---|
| 2026.05.04 | ₩46,885 | ₩46,885 | ₩46,745 | ₩46,785 | -0.21% | 5.3천 |
|---|
| 2026.05.01 | ₩46,926 | ₩46,926 | ₩46,839 | ₩46,861 | -0.14% | 7.5천 |
|---|
| 2026.04.30 | ₩46,611 | ₩46,844 | ₩46,597 | ₩46,813 | +0.43% | 5.6만 |
|---|
| 2026.04.29 | ₩46,611 | ₩46,611 | ₩46,530 | ₩46,584 | -0.06% | 3.7천 |
|---|
| 2026.04.28 | ₩46,557 | ₩46,651 | ₩46,517 | ₩46,611 | +0.12% | 9천 |
|---|
| 2026.04.27 | ₩46,785 | ₩46,785 | ₩46,584 | ₩46,684 | -0.22% | 900 |
|---|
| 2026.04.24 | ₩46,597 | ₩46,691 | ₩46,530 | ₩46,644 | +0.10% | 4.1만 |
|---|
| 2026.04.23 | ₩46,490 | ₩46,624 | ₩46,479 | ₩46,479 | -0.02% | 1.3만 |
|---|
| 2026.04.22 | ₩46,517 | ₩46,570 | ₩46,452 | ₩46,537 | +0.04% | 2.3천 |
|---|
| 2026.04.21 | ₩46,557 | ₩46,557 | ₩46,329 | ₩46,329 | -0.49% | 2.2천 |
|---|
| 2026.04.20 | ₩46,396 | ₩46,557 | ₩46,396 | ₩46,476 | +0.17% | 4.2천 |
|---|
| 2026.04.17 | ₩46,517 | ₩46,597 | ₩46,517 | ₩46,537 | +0.04% | 1.4천 |
|---|
| 2026.04.16 | ₩46,168 | ₩46,275 | ₩46,168 | ₩46,275 | +0.23% | 1.6천 |
|---|
| 2026.04.15 | ₩46,208 | ₩46,208 | ₩46,137 | ₩46,188 | -0.04% | 600 |
|---|
| 2026.04.14 | ₩45,792 | ₩46,101 | ₩45,792 | ₩46,081 | +0.63% | 6.6천 |
|---|
| 2026.04.13 | ₩45,645 | ₩45,811 | ₩45,645 | ₩45,811 | +0.36% | 500 |
|---|
| 2026.04.10 | ₩45,578 | ₩45,672 | ₩45,578 | ₩45,619 | +0.09% | 1.1천 |
|---|
| 2026.04.09 | ₩45,618 | ₩45,698 | ₩45,605 | ₩45,638 | +0.04% | 1.3만 |
|---|
| 2026.04.08 | ₩45,390 | ₩45,470 | ₩45,390 | ₩45,470 | +0.18% | 5.5천 |
|---|
| 2026.04.07 | ₩44,827 | ₩44,935 | ₩44,713 | ₩44,935 | +0.24% | 900 |
|---|
| 2026.04.06 | ₩44,746 | ₩44,941 | ₩44,746 | ₩44,941 | +0.43% | 500 |
|---|
| 2026.04.02 | ₩44,706 | ₩44,880 | ₩44,706 | ₩44,857 | +0.34% | 1.3천 |
|---|
| 2026.04.01 | ₩44,666 | ₩44,974 | ₩44,666 | ₩44,815 | +0.33% | 1.2만 |
|---|
| 2026.03.31 | ₩44,438 | ₩44,643 | ₩44,316 | ₩44,643 | +0.46% | 1.3만 |
|---|
| 2026.03.30 | ₩44,196 | ₩44,210 | ₩44,039 | ₩44,039 | -0.36% | 1.3천 |
|---|
| 2026.03.27 | ₩44,250 | ₩44,384 | ₩44,100 | ₩44,100 | -0.34% | 900 |
|---|
| 2026.03.26 | ₩44,706 | ₩44,706 | ₩44,435 | ₩44,435 | -0.61% | 1천 |
|---|
| 2026.03.25 | ₩44,827 | ₩44,961 | ₩44,773 | ₩44,815 | -0.03% | 1.1만 |
|---|
| 2026.03.24 | ₩44,578 | ₩44,692 | ₩44,578 | ₩44,675 | +0.22% | 900 |
|---|
| 2026.03.23 | ₩44,827 | ₩44,947 | ₩44,746 | ₩44,797 | -0.07% | 2.2천 |
|---|
| 2026.03.20 | ₩44,639 | ₩44,692 | ₩44,438 | ₩44,521 | -0.26% | 4.2천 |
|---|
| 2026.03.19 | ₩44,773 | ₩44,919 | ₩44,746 | ₩44,894 | +0.27% | 8.7천 |
|---|
| 2026.03.18 | ₩45,028 | ₩45,081 | ₩44,888 | ₩44,888 | -0.31% | 1.9천 |
|---|
| 2026.03.17 | ₩45,189 | ₩45,256 | ₩45,189 | ₩45,195 | +0.01% | 1.2만 |
|---|
| 2026.03.16 | ₩45,195 | ₩45,202 | ₩45,127 | ₩45,127 | -0.15% | 5.7천 |
|---|
| 2026.03.13 | ₩44,934 | ₩44,934 | ₩44,800 | ₩44,887 | -0.10% | 800 |
|---|
| 2026.03.12 | ₩45,148 | ₩45,148 | ₩45,024 | ₩45,024 | -0.28% | 5.9천 |
|---|
| 2026.03.11 | ₩45,444 | ₩45,444 | ₩45,202 | ₩45,336 | -0.24% | 1천 |
|---|
| 2026.03.10 | ₩45,430 | ₩45,551 | ₩45,342 | ₩45,342 | -0.19% | 4.2천 |
|---|
| 2026.03.09 | ₩44,874 | ₩45,391 | ₩44,874 | ₩45,391 | +1.15% | 5천 |
|---|
| 2026.03.06 | ₩45,256 | ₩45,390 | ₩45,186 | ₩45,186 | -0.15% | 1.2만 |
|---|
| 2026.03.05 | ₩45,591 | ₩45,591 | ₩45,377 | ₩45,485 | -0.23% | 2.2천 |
|---|
| 2026.03.04 | ₩45,645 | ₩45,685 | ₩45,625 | ₩45,625 | -0.04% | 2.3천 |
|---|
| 2026.03.03 | ₩45,148 | ₩45,537 | ₩45,148 | ₩45,437 | +0.64% | 7.9천 |
|---|
| 2026.03.02 | ₩45,631 | ₩45,665 | ₩45,558 | ₩45,645 | +0.03% | 1.6천 |
|---|
| 2026.02.27 | ₩45,618 | ₩45,685 | ₩45,511 | ₩45,685 | +0.15% | 7.8천 |
|---|
| 2026.02.26 | ₩45,712 | ₩45,792 | ₩45,556 | ₩45,792 | +0.18% | 2.9천 |
|---|
| 2026.02.25 | ₩45,645 | ₩45,873 | ₩45,645 | ₩45,825 | +0.39% | 4.5천 |
|---|
| 2026.02.24 | ₩45,497 | ₩45,725 | ₩45,497 | ₩45,656 | +0.35% | 2.6천 |
|---|
| 2026.02.23 | ₩45,712 | ₩45,712 | ₩45,390 | ₩45,450 | -0.57% | 900 |
|---|
| 2026.02.20 | ₩45,605 | ₩45,739 | ₩45,605 | ₩45,696 | +0.20% | 4천 |
|---|
| 2026.02.19 | ₩45,618 | ₩45,618 | ₩45,536 | ₩45,537 | -0.18% | 700 |
|---|
| 2026.02.18 | ₩45,444 | ₩45,631 | ₩45,444 | ₩45,622 | +0.39% | 700 |
|---|
| 2026.02.17 | ₩45,470 | ₩45,484 | ₩45,296 | ₩45,484 | +0.03% | 2천 |
|---|
| 2026.02.13 | ₩45,484 | ₩45,618 | ₩45,417 | ₩45,445 | -0.09% | 4천 |
|---|
| 2026.02.12 | ₩45,812 | ₩45,812 | ₩45,442 | ₩45,442 | -0.81% | 1.4천 |
|---|
| 2026.02.11 | ₩45,765 | ₩45,819 | ₩45,684 | ₩45,760 | -0.01% | 1천 |
|---|
| 2026.02.10 | ₩45,815 | ₩45,853 | ₩45,772 | ₩45,772 | -0.09% | 900 |
|---|
| 2026.02.09 | ₩45,859 | ₩45,913 | ₩45,792 | ₩45,833 | -0.06% | 1.8천 |
|---|
| 2026.02.06 | ₩45,605 | ₩45,792 | ₩45,605 | ₩45,792 | +0.41% | 2천 |
|---|
| 2026.02.05 | ₩45,283 | ₩45,417 | ₩45,283 | ₩45,297 | +0.03% | 1.3천 |
|---|
| 2026.02.04 | ₩45,537 | ₩45,645 | ₩45,516 | ₩45,554 | +0.04% | 3.8천 |
|---|
| 2026.02.03 | ₩45,765 | ₩45,765 | ₩45,497 | ₩45,657 | -0.24% | 3.9천 |
|---|
| 2026.02.02 | ₩45,792 | ₩45,900 | ₩45,779 | ₩45,886 | +0.21% | 4.2천 |
|---|
| 2026.01.30 | ₩45,717 | ₩45,765 | ₩45,578 | ₩45,704 | -0.03% | 3.7천 |
|---|
| 2026.01.29 | ₩45,698 | ₩45,761 | ₩45,551 | ₩45,761 | +0.14% | 2천 |
|---|
| 2026.01.28 | ₩45,792 | ₩45,799 | ₩45,725 | ₩45,799 | +0.01% | 2.4천 |
|---|
| 2026.01.27 | ₩45,819 | ₩45,819 | ₩45,819 | ₩45,819 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩45,578 | ₩45,752 | ₩45,578 | ₩45,698 | +0.26% | 7.2천 |
|---|
| 2026.01.23 | ₩45,658 | ₩45,685 | ₩45,591 | ₩45,634 | -0.05% | 800 |
|---|
| 2026.01.22 | ₩45,672 | ₩45,685 | ₩45,605 | ₩45,618 | -0.12% | 4천 |
|---|
| 2026.01.21 | ₩45,403 | ₩45,631 | ₩45,312 | ₩45,457 | +0.12% | 2.9천 |
|---|
| 2026.01.20 | ₩45,269 | ₩45,470 | ₩45,248 | ₩45,248 | -0.05% | 2.2천 |
|---|
| 2026.01.16 | ₩45,698 | ₩45,720 | ₩45,698 | ₩45,720 | +0.05% | 200 |
|---|
| 2026.01.15 | ₩45,765 | ₩45,765 | ₩45,672 | ₩45,678 | -0.19% | 3.9천 |
|---|
| 2026.01.14 | ₩45,658 | ₩45,658 | ₩45,484 | ₩45,623 | -0.08% | 2.9천 |
|---|
| 2026.01.13 | ₩45,752 | ₩45,765 | ₩45,645 | ₩45,765 | +0.03% | 6.9천 |
|---|
| 2026.01.12 | ₩45,739 | ₩45,792 | ₩45,712 | ₩45,768 | +0.06% | 1.8천 |
|---|
| 2026.01.09 | ₩45,524 | ₩45,792 | ₩45,524 | ₩45,792 | +0.59% | 1.5만 |
|---|
| 2026.01.08 | ₩45,551 | ₩45,618 | ₩45,551 | ₩45,611 | +0.13% | 600 |
|---|
| 2026.01.07 | ₩45,712 | ₩45,712 | ₩45,582 | ₩45,582 | -0.28% | 3천 |
|---|
| 2026.01.06 | ₩45,605 | ₩45,629 | ₩45,555 | ₩45,629 | +0.05% | 2.1천 |
|---|
| 2026.01.05 | ₩45,564 | ₩45,564 | ₩45,519 | ₩45,519 | -0.10% | 1.8천 |
|---|
| 2026.01.02 | ₩45,350 | ₩45,497 | ₩45,296 | ₩45,393 | +0.09% | 3.1만 |
|---|
| 2025.12.31 | ₩45,497 | ₩45,497 | ₩45,368 | ₩45,383 | -0.25% | 2천 |
|---|
| 2025.12.30 | ₩45,578 | ₩45,578 | ₩45,511 | ₩45,517 | -0.13% | 5천 |
|---|
| 2025.12.29 | ₩45,551 | ₩45,578 | ₩45,466 | ₩45,525 | -0.06% | 3.3천 |
|---|
| 2025.12.26 | ₩45,631 | ₩45,631 | ₩45,571 | ₩45,571 | -0.13% | 2천 |
|---|
| 2025.12.24 | ₩45,551 | ₩45,564 | ₩45,524 | ₩45,558 | +0.01% | 800 |
|---|
| 2025.12.23 | ₩45,457 | ₩45,551 | ₩45,417 | ₩45,511 | +0.12% | 1.3만 |
|---|
| 2025.12.22 | ₩45,390 | ₩45,390 | ₩45,390 | ₩45,390 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩45,256 | ₩45,271 | ₩45,175 | ₩45,269 | +0.03% | 2.7천 |
|---|
| 2025.12.18 | ₩45,081 | ₩45,189 | ₩45,055 | ₩45,087 | +0.01% | 1.5천 |
|---|
| 2025.12.17 | ₩45,122 | ₩45,122 | ₩44,867 | ₩44,890 | -0.51% | 3.5천 |
|---|
| 2025.12.16 | ₩45,202 | ₩45,202 | ₩45,055 | ₩45,144 | -0.13% | 6.1천 |
|---|
| 2025.12.15 | ₩45,202 | ₩45,202 | ₩45,148 | ₩45,155 | -0.10% | 1.5천 |
|---|
| 2025.12.12 | ₩45,350 | ₩45,350 | ₩45,162 | ₩45,179 | -0.38% | 1.8천 |
|---|
| 2025.12.11 | ₩45,216 | ₩45,430 | ₩45,216 | ₩45,359 | +0.32% | 5.5천 |
|---|
| 2025.12.10 | ₩45,216 | ₩45,323 | ₩45,202 | ₩45,303 | +0.19% | 1.6천 |
|---|
| 2025.12.09 | ₩45,256 | ₩45,283 | ₩45,167 | ₩45,198 | -0.13% | 3.9만 |
|---|
| 2025.12.08 | ₩45,242 | ₩45,242 | ₩45,167 | ₩45,167 | -0.17% | 4.8천 |
|---|
| 2025.12.05 | ₩45,135 | ₩45,350 | ₩45,135 | ₩45,309 | +0.39% | 1.3만 |
|---|
| 2025.12.04 | ₩45,189 | ₩45,256 | ₩45,095 | ₩45,256 | +0.15% | 4.3천 |
|---|
| 2025.12.03 | ₩44,974 | ₩45,256 | ₩44,974 | ₩45,229 | +0.57% | 1.6만 |
|---|
| 2025.12.02 | ₩45,014 | ₩45,202 | ₩45,014 | ₩45,162 | +0.33% | 7.8천 |
|---|
| 2025.12.01 | ₩45,135 | ₩45,162 | ₩45,044 | ₩45,108 | -0.06% | 1.7만 |
|---|
| 2025.11.28 | ₩45,068 | ₩45,189 | ₩45,055 | ₩45,157 | +0.20% | 2.3만 |
|---|
| 2025.11.26 | ₩44,880 | ₩45,148 | ₩44,880 | ₩45,095 | +0.48% | 4.9만 |
|---|
| 2025.11.25 | ₩44,464 | ₩44,974 | ₩44,464 | ₩44,961 | +1.12% | 3.7만 |
|---|
| 2025.11.24 | ₩44,357 | ₩44,760 | ₩44,357 | ₩44,746 | +0.88% | 3.6만 |
|---|
| 2025.11.21 | ₩44,035 | ₩44,545 | ₩44,035 | ₩44,411 | +0.85% | 3.2만 |
|---|
| 2025.11.20 | ₩44,652 | ₩44,867 | ₩44,149 | ₩44,196 | -1.02% | 7만 |
|---|
| 2025.11.19 | ₩44,530 | ₩44,585 | ₩44,344 | ₩44,505 | -0.06% | 3.1만 |
|---|
| 2025.11.18 | ₩44,464 | ₩44,558 | ₩44,317 | ₩44,400 | -0.14% | 3.8만 |
|---|
| 2025.11.17 | ₩44,692 | ₩44,773 | ₩44,478 | ₩44,585 | -0.24% | 7.5만 |
|---|
| 2025.11.14 | ₩44,733 | ₩44,840 | ₩44,491 | ₩44,746 | +0.03% | 7.2만 |
|---|
| 2025.11.13 | ₩45,122 | ₩45,122 | ₩44,679 | ₩44,776 | -0.77% | 6.5만 |
|---|
| 2025.11.12 | ₩45,497 | ₩45,497 | ₩45,014 | ₩45,028 | -1.03% | 4.4만 |
|---|
| 2025.11.11 | ₩45,430 | ₩45,430 | ₩44,934 | ₩45,041 | -0.86% | 3.3만 |
|---|
| 2025.11.10 | ₩44,773 | ₩45,055 | ₩44,773 | ₩45,004 | +0.52% | 7.9만 |
|---|
| 2025.11.07 | ₩44,773 | ₩44,773 | ₩44,411 | ₩44,696 | -0.17% | 5.7만 |
|---|
| 2025.11.06 | ₩45,283 | ₩45,283 | ₩44,652 | ₩44,719 | -1.24% | 4.6만 |
|---|
| 2025.11.05 | ₩45,068 | ₩45,068 | ₩44,800 | ₩44,827 | -0.54% | 6.2만 |
|---|
| 2025.11.04 | ₩47,067 | ₩47,067 | ₩44,786 | ₩44,820 | -4.77% | 8.1만 |
|---|
| 2025.11.03 | ₩45,148 | ₩45,242 | ₩44,937 | ₩45,061 | -0.19% | 36.9만 |
|---|
| 2025.10.31 | ₩45,189 | ₩45,189 | ₩44,907 | ₩45,014 | -0.39% | 10.8만 |
|---|
| 2025.10.30 | ₩44,907 | ₩45,001 | ₩44,894 | ₩44,954 | +0.10% | 3.5만 |
|---|
| 2025.10.29 | ₩45,162 | ₩45,162 | ₩44,907 | ₩44,947 | -0.48% | 1.8만 |
|---|
| 2025.10.28 | ₩44,974 | ₩44,974 | ₩44,907 | ₩44,935 | -0.09% | 2.9만 |
|---|
| 2025.10.27 | ₩44,947 | ₩44,947 | ₩44,894 | ₩44,914 | -0.07% | 1.3만 |
|---|
| 2025.10.24 | ₩44,896 | ₩44,961 | ₩44,853 | ₩44,907 | +0.02% | 2.9만 |
|---|
| 2025.10.23 | ₩44,934 | ₩44,934 | ₩44,853 | ₩44,887 | -0.10% | 1.1만 |
|---|
| 2025.10.22 | ₩45,095 | ₩45,095 | ₩44,827 | ₩44,853 | -0.54% | 3.5천 |
|---|
| 2025.10.21 | ₩44,894 | ₩44,920 | ₩44,813 | ₩44,874 | -0.04% | 1.5만 |
|---|
| 2025.10.20 | ₩44,861 | ₩44,880 | ₩44,860 | ₩44,860 | -0.00% | 5.9천 |
|---|
| 2025.10.17 | ₩44,676 | ₩44,773 | ₩44,652 | ₩44,773 | +0.22% | 1.2천 |
|---|
| 2025.10.16 | ₩44,733 | ₩44,733 | ₩44,585 | ₩44,619 | -0.25% | 1.7천 |
|---|
| 2025.10.15 | ₩44,639 | ₩44,780 | ₩44,639 | ₩44,733 | +0.21% | 4.7천 |
|---|
| 2025.10.14 | ₩44,585 | ₩44,706 | ₩44,585 | ₩44,699 | +0.26% | 2.5천 |
|---|
| 2025.10.13 | ₩44,652 | ₩44,735 | ₩44,652 | ₩44,735 | +0.19% | 600 |
|---|
| 2025.10.10 | ₩44,679 | ₩44,760 | ₩44,558 | ₩44,599 | -0.18% | 2.5천 |
|---|