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 | ₩49,214 | ₩49,261 | ₩49,214 | ₩49,261 | +0.10% | 1.6천 |
| 2026.10.08 | ₩49,134 | ₩49,134 | ₩49,080 | ₩49,134 | 0.00% | 1.2천 |
| 2026.10.07 | ₩49,134 | ₩49,180 | ₩49,107 | ₩49,180 | +0.10% | 1.1천 |
| 2026.10.06 | ₩49,147 | ₩49,207 | ₩49,134 | ₩49,207 | +0.12% | 1만 |
| 2026.10.05 | ₩49,102 | ₩49,127 | ₩49,054 | ₩49,127 | +0.05% | 900 |
| 2026.10.02 | ₩48,987 | ₩49,013 | ₩48,947 | ₩49,000 | +0.03% | 4.9천 |
| 2026.10.01 | ₩48,746 | ₩48,876 | ₩48,706 | ₩48,876 | +0.27% | 7.3천 |
| 2026.09.30 | ₩48,746 | ₩48,940 | ₩48,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,780 |
| +0.07% |
| 8.7천 |
| 2026.09.29 | ₩48,773 | ₩48,840 | ₩48,773 | ₩48,840 | +0.14% | 2천 |
|---|
| 2026.09.28 | ₩48,920 | ₩48,933 | ₩48,800 | ₩48,866 | -0.11% | 9.9천 |
|---|
| 2026.09.25 | ₩48,907 | ₩48,965 | ₩48,900 | ₩48,965 | +0.12% | 1.4천 |
|---|
| 2026.09.24 | ₩48,813 | ₩48,856 | ₩48,813 | ₩48,856 | +0.09% | 1.2천 |
|---|
| 2026.09.23 | ₩48,947 | ₩48,947 | ₩48,840 | ₩48,853 | -0.19% | 2.8천 |
|---|
| 2026.09.22 | ₩48,933 | ₩48,967 | ₩48,920 | ₩48,967 | +0.07% | 5천 |
|---|
| 2026.09.21 | ₩48,840 | ₩48,907 | ₩48,826 | ₩48,907 | +0.14% | 4.6천 |
|---|
| 2026.09.18 | ₩48,586 | ₩48,700 | ₩48,586 | ₩48,700 | +0.23% | 1.1천 |
|---|
| 2026.09.17 | ₩48,559 | ₩48,673 | ₩48,559 | ₩48,673 | +0.23% | 3.2천 |
|---|
| 2026.09.16 | ₩48,519 | ₩48,533 | ₩48,285 | ₩48,379 | -0.29% | 1.6만 |
|---|
| 2026.09.15 | ₩48,386 | ₩48,472 | ₩48,386 | ₩48,472 | +0.18% | 5.5천 |
|---|
| 2026.09.14 | ₩48,579 | ₩48,579 | ₩48,579 | ₩48,579 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩48,613 | ₩48,666 | ₩48,613 | ₩48,639 | +0.05% | 2.8천 |
|---|
| 2026.09.10 | ₩48,452 | ₩48,459 | ₩48,412 | ₩48,426 | -0.06% | 1.9천 |
|---|
| 2026.09.09 | ₩48,533 | ₩48,533 | ₩48,533 | ₩48,533 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩48,619 | ₩48,619 | ₩48,619 | ₩48,619 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩48,726 | ₩48,726 | ₩48,700 | ₩48,700 | -0.05% | 200 |
|---|
| 2026.09.03 | ₩48,733 | ₩48,733 | ₩48,733 | ₩48,733 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩48,440 | ₩48,579 | ₩48,440 | ₩48,573 | +0.27% | 7.5천 |
|---|
| 2026.09.01 | ₩48,519 | ₩48,559 | ₩48,426 | ₩48,460 | -0.12% | 1만 |
|---|
| 2026.08.31 | ₩48,579 | ₩48,619 | ₩48,573 | ₩48,619 | +0.08% | 700 |
|---|
| 2026.08.28 | ₩48,617 | ₩48,617 | ₩48,617 | ₩48,617 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩48,305 | ₩48,606 | ₩48,305 | ₩48,606 | +0.62% | 1.5천 |
|---|
| 2026.08.26 | ₩48,439 | ₩48,492 | ₩48,439 | ₩48,492 | +0.11% | 800 |
|---|
| 2026.08.25 | ₩48,426 | ₩48,472 | ₩48,426 | ₩48,472 | +0.10% | 600 |
|---|
| 2026.08.24 | ₩48,432 | ₩48,432 | ₩48,432 | ₩48,432 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,439 | ₩48,459 | ₩48,426 | ₩48,459 | +0.04% | 1.5천 |
|---|
| 2026.08.20 | ₩48,432 | ₩48,432 | ₩48,380 | ₩48,380 | -0.11% | 1.1천 |
|---|
| 2026.08.19 | ₩48,345 | ₩48,519 | ₩48,345 | ₩48,492 | +0.30% | 800 |
|---|
| 2026.08.18 | ₩48,426 | ₩48,426 | ₩48,426 | ₩48,426 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,506 | ₩48,585 | ₩48,492 | ₩48,492 | -0.03% | 800 |
|---|
| 2026.08.14 | ₩48,546 | ₩48,546 | ₩48,546 | ₩48,546 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,492 | ₩48,512 | ₩48,479 | ₩48,486 | -0.01% | 2.3천 |
|---|
| 2026.08.12 | ₩48,439 | ₩48,439 | ₩48,400 | ₩48,439 | 0.00% | 1천 |
|---|
| 2026.08.11 | ₩48,379 | ₩48,379 | ₩48,379 | ₩48,379 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,446 | ₩48,446 | ₩48,386 | ₩48,399 | -0.10% | 2.9천 |
|---|
| 2026.08.07 | ₩48,406 | ₩48,406 | ₩48,406 | ₩48,406 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,319 | ₩48,319 | ₩48,319 | ₩48,319 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,199 | ₩48,319 | ₩48,199 | ₩48,319 | +0.25% | 1.1천 |
|---|
| 2026.08.04 | ₩48,185 | ₩48,332 | ₩48,185 | ₩48,309 | +0.26% | 4.2천 |
|---|
| 2026.08.03 | ₩48,078 | ₩48,118 | ₩48,078 | ₩48,092 | +0.03% | 2.2천 |
|---|
| 2026.07.31 | ₩47,611 | ₩47,901 | ₩47,611 | ₩47,901 | +0.61% | 2.5천 |
|---|
| 2026.07.30 | ₩47,557 | ₩47,711 | ₩47,557 | ₩47,711 | +0.32% | 2.8천 |
|---|
| 2026.07.29 | ₩47,464 | ₩47,691 | ₩47,360 | ₩47,360 | -0.22% | 5.6천 |
|---|
| 2026.07.28 | ₩47,477 | ₩47,684 | ₩47,477 | ₩47,684 | +0.44% | 6.2천 |
|---|
| 2026.07.27 | ₩47,557 | ₩47,617 | ₩47,544 | ₩47,617 | +0.13% | 5.8천 |
|---|
| 2026.07.24 | ₩47,557 | ₩47,664 | ₩47,544 | ₩47,571 | +0.03% | 600 |
|---|
| 2026.07.23 | ₩47,477 | ₩47,543 | ₩47,465 | ₩47,543 | +0.14% | 1.2천 |
|---|
| 2026.07.22 | ₩47,811 | ₩47,811 | ₩47,811 | ₩47,811 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,758 | ₩47,791 | ₩47,755 | ₩47,791 | +0.07% | 500 |
|---|
| 2026.07.20 | ₩47,711 | ₩47,711 | ₩47,640 | ₩47,640 | -0.15% | 1.6천 |
|---|
| 2026.07.17 | ₩47,658 | ₩47,658 | ₩47,658 | ₩47,658 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,804 | ₩47,804 | ₩47,804 | ₩47,804 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩47,858 | ₩47,858 | ₩47,858 | ₩47,858 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩47,825 | ₩47,825 | ₩47,825 | ₩47,825 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,758 | ₩47,758 | ₩47,731 | ₩47,731 | -0.06% | 1.5천 |
|---|
| 2026.07.10 | ₩47,851 | ₩47,851 | ₩47,851 | ₩47,851 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩47,704 | ₩47,764 | ₩47,704 | ₩47,758 | +0.11% | 1천 |
|---|
| 2026.07.08 | ₩47,591 | ₩47,624 | ₩47,464 | ₩47,624 | +0.07% | 800 |
|---|
| 2026.07.07 | ₩47,584 | ₩47,691 | ₩47,584 | ₩47,664 | +0.17% | 3.7천 |
|---|
| 2026.07.06 | ₩47,652 | ₩47,738 | ₩47,652 | ₩47,738 | +0.18% | 400 |
|---|
| 2026.07.02 | ₩47,384 | ₩47,584 | ₩47,384 | ₩47,531 | +0.31% | 1.7천 |
|---|
| 2026.07.01 | ₩47,611 | ₩47,611 | ₩47,544 | ₩47,575 | -0.08% | 2.2천 |
|---|
| 2026.06.30 | ₩47,464 | ₩47,577 | ₩47,464 | ₩47,577 | +0.24% | 700 |
|---|
| 2026.06.29 | ₩47,304 | ₩47,422 | ₩47,304 | ₩47,422 | +0.25% | 400 |
|---|
| 2026.06.26 | ₩47,063 | ₩47,237 | ₩47,063 | ₩47,143 | +0.17% | 2만 |
|---|
| 2026.06.25 | ₩47,304 | ₩47,304 | ₩47,143 | ₩47,209 | -0.20% | 2.7만 |
|---|
| 2026.06.24 | ₩47,116 | ₩47,344 | ₩47,116 | ₩47,197 | +0.17% | 1.9천 |
|---|
| 2026.06.23 | ₩47,290 | ₩47,290 | ₩47,243 | ₩47,243 | -0.10% | 2.9천 |
|---|
| 2026.06.22 | ₩47,531 | ₩47,577 | ₩47,424 | ₩47,470 | -0.13% | 1.5만 |
|---|
| 2026.06.18 | ₩47,450 | ₩47,497 | ₩47,450 | ₩47,497 | +0.10% | 1.8천 |
|---|
| 2026.06.17 | ₩47,504 | ₩47,504 | ₩47,304 | ₩47,304 | -0.42% | 2.2천 |
|---|
| 2026.06.16 | ₩47,544 | ₩47,557 | ₩47,544 | ₩47,557 | +0.03% | 200 |
|---|
| 2026.06.15 | ₩47,531 | ₩47,651 | ₩47,517 | ₩47,592 | +0.13% | 8.3천 |
|---|
| 2026.06.12 | ₩47,210 | ₩47,277 | ₩47,210 | ₩47,270 | +0.13% | 700 |
|---|
| 2026.06.11 | ₩46,956 | ₩47,203 | ₩46,836 | ₩47,203 | +0.53% | 800 |
|---|
| 2026.06.10 | ₩47,169 | ₩47,170 | ₩46,876 | ₩46,876 | -0.62% | 1.7천 |
|---|
| 2026.06.09 | ₩47,277 | ₩47,290 | ₩47,023 | ₩47,130 | -0.31% | 3천 |
|---|
| 2026.06.08 | ₩47,290 | ₩47,344 | ₩47,223 | ₩47,223 | -0.14% | 1.6천 |
|---|
| 2026.06.05 | ₩47,410 | ₩47,410 | ₩47,170 | ₩47,206 | -0.43% | 3.7천 |
|---|
| 2026.06.04 | ₩47,464 | ₩47,571 | ₩47,450 | ₩47,571 | +0.23% | 1.1천 |
|---|
| 2026.06.03 | ₩47,531 | ₩47,537 | ₩47,504 | ₩47,509 | -0.04% | 2.2천 |
|---|
| 2026.06.02 | ₩47,544 | ₩47,564 | ₩47,544 | ₩47,564 | +0.04% | 2천 |
|---|
| 2026.06.01 | ₩47,210 | ₩47,584 | ₩47,210 | ₩47,544 | +0.71% | 3.3천 |
|---|
| 2026.05.29 | ₩47,491 | ₩47,517 | ₩47,450 | ₩47,517 | +0.06% | 1.1만 |
|---|
| 2026.05.28 | ₩47,410 | ₩47,477 | ₩47,410 | ₩47,477 | +0.14% | 500 |
|---|
| 2026.05.27 | ₩47,364 | ₩47,364 | ₩47,317 | ₩47,364 | 0.00% | 1천 |
|---|
| 2026.05.26 | ₩47,344 | ₩47,344 | ₩47,344 | ₩47,344 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩47,283 | ₩47,283 | ₩47,263 | ₩47,277 | -0.01% | 1.8천 |
|---|
| 2026.05.21 | ₩47,143 | ₩47,197 | ₩47,063 | ₩47,197 | +0.11% | 2.8천 |
|---|
| 2026.05.20 | ₩47,011 | ₩47,163 | ₩47,011 | ₩47,157 | +0.31% | 1.2만 |
|---|
| 2026.05.19 | ₩46,943 | ₩47,010 | ₩46,943 | ₩46,988 | +0.10% | 500 |
|---|
| 2026.05.18 | ₩47,103 | ₩47,103 | ₩46,943 | ₩47,030 | -0.16% | 4.2천 |
|---|
| 2026.05.15 | ₩47,050 | ₩47,090 | ₩47,050 | ₩47,076 | +0.06% | 1.3천 |
|---|
| 2026.05.14 | ₩47,157 | ₩47,223 | ₩47,157 | ₩47,223 | +0.14% | 1.6천 |
|---|
| 2026.05.13 | ₩47,023 | ₩47,137 | ₩47,023 | ₩47,096 | +0.16% | 2.1천 |
|---|
| 2026.05.12 | ₩46,931 | ₩47,016 | ₩46,929 | ₩47,016 | +0.18% | 1.7천 |
|---|
| 2026.05.11 | ₩47,056 | ₩47,056 | ₩47,023 | ₩47,036 | -0.04% | 2.3천 |
|---|
| 2026.05.08 | ₩46,929 | ₩47,016 | ₩46,929 | ₩47,016 | +0.19% | 600 |
|---|
| 2026.05.07 | ₩46,943 | ₩46,983 | ₩46,863 | ₩46,896 | -0.10% | 7.9천 |
|---|
| 2026.05.06 | ₩46,923 | ₩46,940 | ₩46,889 | ₩46,929 | +0.01% | 1.8만 |
|---|
| 2026.05.05 | ₩46,716 | ₩46,809 | ₩46,716 | ₩46,740 | +0.05% | 7.4천 |
|---|
| 2026.05.04 | ₩46,696 | ₩46,696 | ₩46,555 | ₩46,595 | -0.21% | 5.3천 |
|---|
| 2026.05.01 | ₩46,736 | ₩46,736 | ₩46,649 | ₩46,672 | -0.14% | 7.5천 |
|---|
| 2026.04.30 | ₩46,422 | ₩46,654 | ₩46,408 | ₩46,624 | +0.43% | 5.6만 |
|---|
| 2026.04.29 | ₩46,422 | ₩46,422 | ₩46,342 | ₩46,395 | -0.06% | 3.7천 |
|---|
| 2026.04.28 | ₩46,368 | ₩46,462 | ₩46,328 | ₩46,422 | +0.12% | 9천 |
|---|
| 2026.04.27 | ₩46,595 | ₩46,595 | ₩46,395 | ₩46,495 | -0.22% | 900 |
|---|
| 2026.04.24 | ₩46,408 | ₩46,502 | ₩46,342 | ₩46,455 | +0.10% | 4.1만 |
|---|
| 2026.04.23 | ₩46,302 | ₩46,435 | ₩46,291 | ₩46,291 | -0.02% | 1.3만 |
|---|
| 2026.04.22 | ₩46,328 | ₩46,382 | ₩46,264 | ₩46,348 | +0.04% | 2.3천 |
|---|
| 2026.04.21 | ₩46,368 | ₩46,368 | ₩46,141 | ₩46,141 | -0.49% | 2.2천 |
|---|
| 2026.04.20 | ₩46,208 | ₩46,368 | ₩46,208 | ₩46,288 | +0.17% | 4.2천 |
|---|
| 2026.04.17 | ₩46,328 | ₩46,408 | ₩46,328 | ₩46,348 | +0.04% | 1.4천 |
|---|
| 2026.04.16 | ₩45,981 | ₩46,088 | ₩45,981 | ₩46,088 | +0.23% | 1.6천 |
|---|
| 2026.04.15 | ₩46,021 | ₩46,021 | ₩45,950 | ₩46,001 | -0.04% | 600 |
|---|
| 2026.04.14 | ₩45,607 | ₩45,914 | ₩45,607 | ₩45,894 | +0.63% | 6.6천 |
|---|
| 2026.04.13 | ₩45,460 | ₩45,626 | ₩45,460 | ₩45,626 | +0.36% | 500 |
|---|
| 2026.04.10 | ₩45,393 | ₩45,487 | ₩45,393 | ₩45,435 | +0.09% | 1.1천 |
|---|
| 2026.04.09 | ₩45,433 | ₩45,513 | ₩45,420 | ₩45,453 | +0.04% | 1.3만 |
|---|
| 2026.04.08 | ₩45,206 | ₩45,286 | ₩45,206 | ₩45,286 | +0.18% | 5.5천 |
|---|
| 2026.04.07 | ₩44,645 | ₩44,753 | ₩44,532 | ₩44,753 | +0.24% | 900 |
|---|
| 2026.04.06 | ₩44,565 | ₩44,759 | ₩44,565 | ₩44,759 | +0.43% | 500 |
|---|
| 2026.04.02 | ₩44,525 | ₩44,699 | ₩44,525 | ₩44,676 | +0.34% | 1.3천 |
|---|
| 2026.04.01 | ₩44,485 | ₩44,792 | ₩44,485 | ₩44,633 | +0.33% | 1.2만 |
|---|
| 2026.03.31 | ₩44,258 | ₩44,462 | ₩44,136 | ₩44,462 | +0.46% | 1.3만 |
|---|
| 2026.03.30 | ₩44,017 | ₩44,031 | ₩43,861 | ₩43,861 | -0.36% | 1.3천 |
|---|
| 2026.03.27 | ₩44,071 | ₩44,204 | ₩43,921 | ₩43,921 | -0.34% | 900 |
|---|
| 2026.03.26 | ₩44,525 | ₩44,525 | ₩44,255 | ₩44,255 | -0.61% | 1천 |
|---|
| 2026.03.25 | ₩44,645 | ₩44,779 | ₩44,592 | ₩44,633 | -0.03% | 1.1만 |
|---|
| 2026.03.24 | ₩44,398 | ₩44,512 | ₩44,398 | ₩44,494 | +0.22% | 900 |
|---|
| 2026.03.23 | ₩44,645 | ₩44,765 | ₩44,565 | ₩44,616 | -0.07% | 2.2천 |
|---|
| 2026.03.20 | ₩44,458 | ₩44,512 | ₩44,258 | ₩44,341 | -0.26% | 4.2천 |
|---|
| 2026.03.19 | ₩44,592 | ₩44,737 | ₩44,565 | ₩44,712 | +0.27% | 8.7천 |
|---|
| 2026.03.18 | ₩44,845 | ₩44,899 | ₩44,707 | ₩44,707 | -0.31% | 1.9천 |
|---|
| 2026.03.17 | ₩45,006 | ₩45,073 | ₩45,006 | ₩45,012 | +0.01% | 1.2만 |
|---|
| 2026.03.16 | ₩45,012 | ₩45,019 | ₩44,944 | ₩44,944 | -0.15% | 5.7천 |
|---|
| 2026.03.13 | ₩44,752 | ₩44,752 | ₩44,618 | ₩44,705 | -0.10% | 800 |
|---|
| 2026.03.12 | ₩44,966 | ₩44,966 | ₩44,841 | ₩44,841 | -0.28% | 5.9천 |
|---|
| 2026.03.11 | ₩45,260 | ₩45,260 | ₩45,019 | ₩45,153 | -0.24% | 1천 |
|---|
| 2026.03.10 | ₩45,246 | ₩45,366 | ₩45,158 | ₩45,158 | -0.19% | 4.2천 |
|---|
| 2026.03.09 | ₩44,692 | ₩45,208 | ₩44,692 | ₩45,208 | +1.15% | 5천 |
|---|
| 2026.03.06 | ₩45,073 | ₩45,206 | ₩45,003 | ₩45,003 | -0.15% | 1.2만 |
|---|
| 2026.03.05 | ₩45,407 | ₩45,407 | ₩45,193 | ₩45,301 | -0.23% | 2.2천 |
|---|
| 2026.03.04 | ₩45,460 | ₩45,500 | ₩45,440 | ₩45,440 | -0.04% | 2.3천 |
|---|
| 2026.03.03 | ₩44,966 | ₩45,353 | ₩44,966 | ₩45,253 | +0.64% | 7.9천 |
|---|
| 2026.03.02 | ₩45,447 | ₩45,480 | ₩45,373 | ₩45,460 | +0.03% | 1.6천 |
|---|
| 2026.02.27 | ₩45,433 | ₩45,500 | ₩45,326 | ₩45,500 | +0.15% | 7.8천 |
|---|
| 2026.02.26 | ₩45,527 | ₩45,607 | ₩45,372 | ₩45,607 | +0.18% | 2.9천 |
|---|
| 2026.02.25 | ₩45,460 | ₩45,687 | ₩45,460 | ₩45,639 | +0.39% | 4.5천 |
|---|
| 2026.02.24 | ₩45,313 | ₩45,540 | ₩45,313 | ₩45,471 | +0.35% | 2.6천 |
|---|
| 2026.02.23 | ₩45,527 | ₩45,527 | ₩45,206 | ₩45,266 | -0.57% | 900 |
|---|
| 2026.02.20 | ₩45,420 | ₩45,554 | ₩45,420 | ₩45,511 | +0.20% | 4천 |
|---|
| 2026.02.19 | ₩45,433 | ₩45,433 | ₩45,352 | ₩45,353 | -0.18% | 700 |
|---|
| 2026.02.18 | ₩45,260 | ₩45,447 | ₩45,260 | ₩45,437 | +0.39% | 700 |
|---|
| 2026.02.17 | ₩45,286 | ₩45,300 | ₩45,113 | ₩45,300 | +0.03% | 2천 |
|---|
| 2026.02.13 | ₩45,300 | ₩45,433 | ₩45,233 | ₩45,261 | -0.09% | 4천 |
|---|
| 2026.02.12 | ₩45,627 | ₩45,627 | ₩45,258 | ₩45,258 | -0.81% | 1.4천 |
|---|
| 2026.02.11 | ₩45,580 | ₩45,634 | ₩45,499 | ₩45,575 | -0.01% | 1천 |
|---|
| 2026.02.10 | ₩45,630 | ₩45,667 | ₩45,587 | ₩45,587 | -0.09% | 900 |
|---|
| 2026.02.09 | ₩45,674 | ₩45,727 | ₩45,607 | ₩45,647 | -0.06% | 1.8천 |
|---|
| 2026.02.06 | ₩45,420 | ₩45,607 | ₩45,420 | ₩45,607 | +0.41% | 2천 |
|---|
| 2026.02.05 | ₩45,099 | ₩45,233 | ₩45,099 | ₩45,114 | +0.03% | 1.3천 |
|---|
| 2026.02.04 | ₩45,353 | ₩45,460 | ₩45,332 | ₩45,369 | +0.04% | 3.8천 |
|---|
| 2026.02.03 | ₩45,580 | ₩45,580 | ₩45,313 | ₩45,472 | -0.24% | 3.9천 |
|---|
| 2026.02.02 | ₩45,607 | ₩45,714 | ₩45,594 | ₩45,700 | +0.21% | 4.2천 |
|---|
| 2026.01.30 | ₩45,532 | ₩45,580 | ₩45,393 | ₩45,519 | -0.03% | 3.7천 |
|---|
| 2026.01.29 | ₩45,513 | ₩45,576 | ₩45,366 | ₩45,576 | +0.14% | 2천 |
|---|
| 2026.01.28 | ₩45,607 | ₩45,614 | ₩45,540 | ₩45,614 | +0.01% | 2.4천 |
|---|
| 2026.01.27 | ₩45,634 | ₩45,634 | ₩45,634 | ₩45,634 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩45,393 | ₩45,567 | ₩45,393 | ₩45,513 | +0.26% | 7.2천 |
|---|
| 2026.01.23 | ₩45,473 | ₩45,500 | ₩45,407 | ₩45,449 | -0.05% | 800 |
|---|
| 2026.01.22 | ₩45,487 | ₩45,500 | ₩45,420 | ₩45,433 | -0.12% | 4천 |
|---|
| 2026.01.21 | ₩45,220 | ₩45,447 | ₩45,129 | ₩45,273 | +0.12% | 2.9천 |
|---|
| 2026.01.20 | ₩45,086 | ₩45,286 | ₩45,065 | ₩45,065 | -0.05% | 2.2천 |
|---|
| 2026.01.16 | ₩45,513 | ₩45,535 | ₩45,513 | ₩45,535 | +0.05% | 200 |
|---|
| 2026.01.15 | ₩45,580 | ₩45,580 | ₩45,487 | ₩45,493 | -0.19% | 3.9천 |
|---|
| 2026.01.14 | ₩45,473 | ₩45,473 | ₩45,300 | ₩45,439 | -0.08% | 2.9천 |
|---|
| 2026.01.13 | ₩45,567 | ₩45,580 | ₩45,460 | ₩45,580 | +0.03% | 6.9천 |
|---|
| 2026.01.12 | ₩45,554 | ₩45,607 | ₩45,527 | ₩45,583 | +0.06% | 1.8천 |
|---|
| 2026.01.09 | ₩45,340 | ₩45,607 | ₩45,340 | ₩45,607 | +0.59% | 1.5만 |
|---|
| 2026.01.08 | ₩45,366 | ₩45,433 | ₩45,366 | ₩45,427 | +0.13% | 600 |
|---|
| 2026.01.07 | ₩45,527 | ₩45,527 | ₩45,397 | ₩45,397 | -0.28% | 3천 |
|---|
| 2026.01.06 | ₩45,420 | ₩45,444 | ₩45,370 | ₩45,444 | +0.05% | 2.1천 |
|---|
| 2026.01.05 | ₩45,380 | ₩45,380 | ₩45,334 | ₩45,334 | -0.10% | 1.8천 |
|---|
| 2026.01.02 | ₩45,166 | ₩45,313 | ₩45,113 | ₩45,209 | +0.09% | 3.1만 |
|---|
| 2025.12.31 | ₩45,313 | ₩45,313 | ₩45,185 | ₩45,199 | -0.25% | 2천 |
|---|
| 2025.12.30 | ₩45,393 | ₩45,393 | ₩45,326 | ₩45,333 | -0.13% | 5천 |
|---|
| 2025.12.29 | ₩45,366 | ₩45,393 | ₩45,282 | ₩45,341 | -0.06% | 3.3천 |
|---|
| 2025.12.26 | ₩45,447 | ₩45,447 | ₩45,387 | ₩45,387 | -0.13% | 2천 |
|---|
| 2025.12.24 | ₩45,366 | ₩45,380 | ₩45,340 | ₩45,373 | +0.01% | 800 |
|---|
| 2025.12.23 | ₩45,273 | ₩45,366 | ₩45,233 | ₩45,326 | +0.12% | 1.3만 |
|---|
| 2025.12.22 | ₩45,206 | ₩45,206 | ₩45,206 | ₩45,206 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩45,073 | ₩45,087 | ₩44,992 | ₩45,086 | +0.03% | 2.7천 |
|---|
| 2025.12.18 | ₩44,899 | ₩45,006 | ₩44,872 | ₩44,904 | +0.01% | 1.5천 |
|---|
| 2025.12.17 | ₩44,939 | ₩44,939 | ₩44,685 | ₩44,708 | -0.51% | 3.5천 |
|---|
| 2025.12.16 | ₩45,019 | ₩45,019 | ₩44,872 | ₩44,962 | -0.13% | 6.1천 |
|---|
| 2025.12.15 | ₩45,019 | ₩45,019 | ₩44,966 | ₩44,972 | -0.10% | 1.5천 |
|---|
| 2025.12.12 | ₩45,166 | ₩45,166 | ₩44,979 | ₩44,996 | -0.38% | 1.8천 |
|---|
| 2025.12.11 | ₩45,033 | ₩45,246 | ₩45,033 | ₩45,175 | +0.32% | 5.5천 |
|---|
| 2025.12.10 | ₩45,033 | ₩45,139 | ₩45,019 | ₩45,119 | +0.19% | 1.6천 |
|---|
| 2025.12.09 | ₩45,073 | ₩45,099 | ₩44,984 | ₩45,015 | -0.13% | 3.9만 |
|---|
| 2025.12.08 | ₩45,059 | ₩45,059 | ₩44,984 | ₩44,984 | -0.17% | 4.8천 |
|---|
| 2025.12.05 | ₩44,952 | ₩45,166 | ₩44,952 | ₩45,126 | +0.39% | 1.3만 |
|---|
| 2025.12.04 | ₩45,006 | ₩45,073 | ₩44,912 | ₩45,073 | +0.15% | 4.3천 |
|---|
| 2025.12.03 | ₩44,792 | ₩45,073 | ₩44,792 | ₩45,046 | +0.57% | 1.6만 |
|---|
| 2025.12.02 | ₩44,832 | ₩45,019 | ₩44,832 | ₩44,979 | +0.33% | 7.8천 |
|---|
| 2025.12.01 | ₩44,952 | ₩44,979 | ₩44,862 | ₩44,926 | -0.06% | 1.7만 |
|---|
| 2025.11.28 | ₩44,886 | ₩45,006 | ₩44,872 | ₩44,974 | +0.20% | 2.3만 |
|---|
| 2025.11.26 | ₩44,699 | ₩44,966 | ₩44,699 | ₩44,912 | +0.48% | 4.9만 |
|---|
| 2025.11.25 | ₩44,284 | ₩44,792 | ₩44,284 | ₩44,779 | +1.12% | 3.7만 |
|---|
| 2025.11.24 | ₩44,178 | ₩44,578 | ₩44,178 | ₩44,565 | +0.88% | 3.6만 |
|---|
| 2025.11.21 | ₩43,857 | ₩44,365 | ₩43,857 | ₩44,231 | +0.85% | 3.2만 |
|---|
| 2025.11.20 | ₩44,471 | ₩44,685 | ₩43,970 | ₩44,017 | -1.02% | 7만 |
|---|
| 2025.11.19 | ₩44,350 | ₩44,405 | ₩44,164 | ₩44,324 | -0.06% | 3.1만 |
|---|
| 2025.11.18 | ₩44,284 | ₩44,378 | ₩44,137 | ₩44,220 | -0.14% | 3.8만 |
|---|
| 2025.11.17 | ₩44,512 | ₩44,592 | ₩44,298 | ₩44,405 | -0.24% | 7.5만 |
|---|
| 2025.11.14 | ₩44,552 | ₩44,658 | ₩44,311 | ₩44,565 | +0.03% | 7.2만 |
|---|
| 2025.11.13 | ₩44,939 | ₩44,939 | ₩44,498 | ₩44,594 | -0.77% | 6.5만 |
|---|
| 2025.11.12 | ₩45,313 | ₩45,313 | ₩44,832 | ₩44,845 | -1.03% | 4.4만 |
|---|
| 2025.11.11 | ₩45,246 | ₩45,246 | ₩44,752 | ₩44,859 | -0.86% | 3.3만 |
|---|
| 2025.11.10 | ₩44,592 | ₩44,872 | ₩44,592 | ₩44,821 | +0.52% | 7.9만 |
|---|
| 2025.11.07 | ₩44,592 | ₩44,592 | ₩44,231 | ₩44,516 | -0.17% | 5.7만 |
|---|
| 2025.11.06 | ₩45,099 | ₩45,099 | ₩44,471 | ₩44,538 | -1.24% | 4.6만 |
|---|
| 2025.11.05 | ₩44,886 | ₩44,886 | ₩44,618 | ₩44,645 | -0.54% | 6.2만 |
|---|
| 2025.11.04 | ₩46,876 | ₩46,876 | ₩44,605 | ₩44,638 | -4.77% | 8.1만 |
|---|
| 2025.11.03 | ₩44,966 | ₩45,059 | ₩44,755 | ₩44,879 | -0.19% | 36.9만 |
|---|
| 2025.10.31 | ₩45,006 | ₩45,006 | ₩44,725 | ₩44,832 | -0.39% | 10.8만 |
|---|
| 2025.10.30 | ₩44,725 | ₩44,819 | ₩44,712 | ₩44,772 | +0.10% | 3.5만 |
|---|
| 2025.10.29 | ₩44,979 | ₩44,979 | ₩44,725 | ₩44,765 | -0.48% | 1.8만 |
|---|
| 2025.10.28 | ₩44,792 | ₩44,792 | ₩44,725 | ₩44,753 | -0.09% | 2.9만 |
|---|
| 2025.10.27 | ₩44,765 | ₩44,765 | ₩44,712 | ₩44,732 | -0.07% | 1.3만 |
|---|
| 2025.10.24 | ₩44,715 | ₩44,779 | ₩44,672 | ₩44,725 | +0.02% | 2.9만 |
|---|
| 2025.10.23 | ₩44,752 | ₩44,752 | ₩44,672 | ₩44,705 | -0.10% | 1.1만 |
|---|
| 2025.10.22 | ₩44,912 | ₩44,912 | ₩44,645 | ₩44,672 | -0.54% | 3.5천 |
|---|
| 2025.10.21 | ₩44,712 | ₩44,739 | ₩44,632 | ₩44,692 | -0.04% | 1.5만 |
|---|
| 2025.10.20 | ₩44,680 | ₩44,699 | ₩44,679 | ₩44,679 | -0.00% | 5.9천 |
|---|
| 2025.10.17 | ₩44,495 | ₩44,592 | ₩44,471 | ₩44,592 | +0.22% | 1.2천 |
|---|
| 2025.10.16 | ₩44,552 | ₩44,552 | ₩44,405 | ₩44,438 | -0.25% | 1.7천 |
|---|
| 2025.10.15 | ₩44,458 | ₩44,598 | ₩44,458 | ₩44,552 | +0.21% | 4.7천 |
|---|
| 2025.10.14 | ₩44,405 | ₩44,525 | ₩44,405 | ₩44,518 | +0.26% | 2.5천 |
|---|
| 2025.10.13 | ₩44,471 | ₩44,554 | ₩44,471 | ₩44,554 | +0.19% | 600 |
|---|
| 2025.10.10 | ₩44,498 | ₩44,578 | ₩44,378 | ₩44,418 | -0.18% | 2.5천 |
|---|