시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap Buffer10 Oct ETF 과거 주가
AllianzIM U.S. Large Cap Buffer10 Oct ETF · OCTT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap Buffer10 Oct ETF · OCTT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,371 | ₩65,585 | ₩65,371 | ₩65,531 | +0.24% | 1.7만 |
| 2026.10.08 | ₩65,251 | ₩65,385 | ₩65,184 | ₩65,263 | +0.02% | 1.6만 |
| 2026.10.07 | ₩65,305 | ₩65,465 | ₩65,265 | ₩65,442 | +0.21% | 7.4천 |
| 2026.10.06 | ₩65,531 | ₩65,625 | ₩65,505 | ₩65,526 | -0.01% | 5.6천 |
| 2026.10.05 | ₩64,978 | ₩65,371 | ₩64,978 | ₩65,234 | +0.39% | 1.1만 |
| 2026.10.02 | ₩65,118 | ₩65,131 | ₩64,878 | ₩65,078 | -0.06% | 1.7만 |
| 2026.10.01 | ₩64,757 | ₩64,811 | ₩64,451 | ₩64,691 | -0.10% | 5.5만 |
| 2026.09.30 | ₩64,824 | ₩64,891 | ₩64,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,704 |
| -0.19% |
| 6.8천 |
| 2026.09.29 | ₩64,664 | ₩64,691 | ₩64,517 | ₩64,640 | -0.04% | 1.2만 |
|---|
| 2026.09.28 | ₩64,677 | ₩64,684 | ₩64,531 | ₩64,585 | -0.14% | 5.2천 |
|---|
| 2026.09.25 | ₩64,624 | ₩64,731 | ₩64,624 | ₩64,717 | +0.14% | 2.4천 |
|---|
| 2026.09.24 | ₩64,504 | ₩64,544 | ₩64,411 | ₩64,544 | +0.06% | 2천 |
|---|
| 2026.09.23 | ₩64,637 | ₩64,637 | ₩64,528 | ₩64,528 | -0.17% | 2.7천 |
|---|
| 2026.09.22 | ₩64,684 | ₩64,731 | ₩64,684 | ₩64,700 | +0.02% | 4.5천 |
|---|
| 2026.09.21 | ₩64,611 | ₩64,644 | ₩64,611 | ₩64,644 | +0.05% | 400 |
|---|
| 2026.09.18 | ₩64,078 | ₩64,241 | ₩64,078 | ₩64,241 | +0.25% | 700 |
|---|
| 2026.09.17 | ₩63,984 | ₩64,136 | ₩63,984 | ₩64,136 | +0.24% | 1.6천 |
|---|
| 2026.09.16 | ₩63,850 | ₩63,870 | ₩63,410 | ₩63,557 | -0.46% | 6.9천 |
|---|
| 2026.09.15 | ₩63,721 | ₩63,721 | ₩63,721 | ₩63,721 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,930 | ₩64,004 | ₩63,921 | ₩63,921 | -0.01% | 700 |
|---|
| 2026.09.11 | ₩63,997 | ₩64,104 | ₩63,997 | ₩64,050 | +0.08% | 500 |
|---|
| 2026.09.10 | ₩63,610 | ₩63,634 | ₩63,610 | ₩63,634 | +0.04% | 800 |
|---|
| 2026.09.09 | ₩63,837 | ₩63,883 | ₩63,837 | ₩63,861 | +0.04% | 800 |
|---|
| 2026.09.08 | ₩64,044 | ₩64,044 | ₩63,996 | ₩63,996 | -0.08% | 3.4천 |
|---|
| 2026.09.04 | ₩64,144 | ₩64,144 | ₩64,144 | ₩64,144 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,010 | ₩64,177 | ₩64,010 | ₩64,177 | +0.26% | 1천 |
|---|
| 2026.09.02 | ₩63,877 | ₩63,889 | ₩63,877 | ₩63,889 | +0.02% | 200 |
|---|
| 2026.09.01 | ₩63,843 | ₩63,843 | ₩63,650 | ₩63,670 | -0.27% | 2.5천 |
|---|
| 2026.08.31 | ₩63,890 | ₩63,945 | ₩63,890 | ₩63,945 | +0.09% | 400 |
|---|
| 2026.08.28 | ₩64,024 | ₩64,090 | ₩63,950 | ₩63,984 | -0.06% | 2.7천 |
|---|
| 2026.08.27 | ₩63,934 | ₩63,972 | ₩63,934 | ₩63,972 | +0.06% | 200 |
|---|
| 2026.08.26 | ₩63,677 | ₩63,790 | ₩63,677 | ₩63,763 | +0.14% | 800 |
|---|
| 2026.08.25 | ₩63,746 | ₩63,746 | ₩63,746 | ₩63,746 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩63,583 | ₩63,647 | ₩63,583 | ₩63,647 | +0.10% | 600 |
|---|
| 2026.08.21 | ₩63,710 | ₩63,710 | ₩63,683 | ₩63,686 | -0.04% | 5.4천 |
|---|
| 2026.08.20 | ₩63,522 | ₩63,522 | ₩63,522 | ₩63,522 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩63,770 | ₩63,770 | ₩63,717 | ₩63,730 | -0.06% | 3.4천 |
|---|
| 2026.08.18 | ₩63,650 | ₩63,663 | ₩63,610 | ₩63,610 | -0.06% | 7천 |
|---|
| 2026.08.17 | ₩63,851 | ₩63,851 | ₩63,793 | ₩63,793 | -0.09% | 2.3천 |
|---|
| 2026.08.14 | ₩63,837 | ₩63,865 | ₩63,837 | ₩63,865 | +0.04% | 3.1천 |
|---|
| 2026.08.13 | ₩63,783 | ₩63,877 | ₩63,783 | ₩63,851 | +0.11% | 8.1만 |
|---|
| 2026.08.12 | ₩63,677 | ₩63,717 | ₩63,677 | ₩63,717 | +0.06% | 2.4천 |
|---|
| 2026.08.11 | ₩63,623 | ₩63,623 | ₩63,597 | ₩63,597 | -0.04% | 3.4천 |
|---|
| 2026.08.10 | ₩63,663 | ₩63,663 | ₩63,643 | ₩63,650 | -0.02% | 600 |
|---|
| 2026.08.07 | ₩63,610 | ₩63,634 | ₩63,583 | ₩63,631 | +0.03% | 1천 |
|---|
| 2026.08.06 | ₩63,503 | ₩63,530 | ₩63,476 | ₩63,480 | -0.04% | 3.4천 |
|---|
| 2026.08.05 | ₩63,463 | ₩63,516 | ₩63,451 | ₩63,507 | +0.07% | 1.9천 |
|---|
| 2026.08.04 | ₩63,316 | ₩63,476 | ₩63,316 | ₩63,472 | +0.25% | 2.1천 |
|---|
| 2026.08.03 | ₩62,796 | ₩63,103 | ₩62,796 | ₩63,049 | +0.40% | 3천 |
|---|
| 2026.07.31 | ₩62,342 | ₩62,689 | ₩62,142 | ₩62,674 | +0.53% | 1.6천 |
|---|
| 2026.07.30 | ₩62,229 | ₩62,316 | ₩62,229 | ₩62,302 | +0.12% | 1만 |
|---|
| 2026.07.29 | ₩62,202 | ₩62,202 | ₩61,638 | ₩61,638 | -0.91% | 1.6천 |
|---|
| 2026.07.28 | ₩62,082 | ₩62,296 | ₩62,082 | ₩62,277 | +0.31% | 900 |
|---|
| 2026.07.27 | ₩62,029 | ₩62,135 | ₩62,029 | ₩62,135 | +0.17% | 300 |
|---|
| 2026.07.24 | ₩62,089 | ₩62,235 | ₩62,087 | ₩62,087 | -0.00% | 1천 |
|---|
| 2026.07.23 | ₩62,030 | ₩62,030 | ₩62,030 | ₩62,030 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩62,482 | ₩62,556 | ₩62,482 | ₩62,526 | +0.07% | 900 |
|---|
| 2026.07.21 | ₩62,509 | ₩62,542 | ₩62,462 | ₩62,528 | +0.03% | 2.9천 |
|---|
| 2026.07.20 | ₩62,396 | ₩62,436 | ₩62,211 | ₩62,211 | -0.30% | 800 |
|---|
| 2026.07.17 | ₩62,278 | ₩62,278 | ₩62,278 | ₩62,278 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩62,682 | ₩62,682 | ₩62,568 | ₩62,568 | -0.18% | 5.1천 |
|---|
| 2026.07.15 | ₩62,589 | ₩62,705 | ₩62,589 | ₩62,705 | +0.19% | 600 |
|---|
| 2026.07.14 | ₩62,616 | ₩62,616 | ₩62,569 | ₩62,589 | -0.04% | 1천 |
|---|
| 2026.07.13 | ₩62,569 | ₩62,569 | ₩62,422 | ₩62,429 | -0.22% | 16.5만 |
|---|
| 2026.07.10 | ₩62,557 | ₩62,676 | ₩62,502 | ₩62,676 | +0.19% | 3.8만 |
|---|
| 2026.07.09 | ₩62,289 | ₩62,542 | ₩62,289 | ₩62,529 | +0.39% | 5.5만 |
|---|
| 2026.07.08 | ₩62,169 | ₩62,289 | ₩62,169 | ₩62,284 | +0.18% | 1.3천 |
|---|
| 2026.07.07 | ₩62,222 | ₩62,409 | ₩62,222 | ₩62,342 | +0.19% | 4.9천 |
|---|
| 2026.07.06 | ₩62,336 | ₩62,529 | ₩62,336 | ₩62,489 | +0.25% | 7.9만 |
|---|
| 2026.07.02 | ₩62,382 | ₩62,382 | ₩61,995 | ₩62,177 | -0.33% | 16.3만 |
|---|
| 2026.07.01 | ₩62,102 | ₩62,302 | ₩62,102 | ₩62,158 | +0.09% | 6.4천 |
|---|
| 2026.06.30 | ₩61,942 | ₩62,195 | ₩61,942 | ₩62,183 | +0.39% | 3.7천 |
|---|
| 2026.06.29 | ₩61,849 | ₩61,942 | ₩61,608 | ₩61,875 | +0.04% | 1.3만 |
|---|
| 2026.06.26 | ₩61,328 | ₩61,608 | ₩61,328 | ₩61,341 | +0.02% | 1.6천 |
|---|
| 2026.06.25 | ₩61,568 | ₩61,568 | ₩61,486 | ₩61,486 | -0.13% | 800 |
|---|
| 2026.06.24 | ₩61,768 | ₩61,768 | ₩61,472 | ₩61,472 | -0.48% | 1.3천 |
|---|
| 2026.06.23 | ₩61,688 | ₩61,695 | ₩61,582 | ₩61,596 | -0.15% | 3.9천 |
|---|
| 2026.06.22 | ₩62,089 | ₩62,089 | ₩62,009 | ₩62,014 | -0.12% | 600 |
|---|
| 2026.06.18 | ₩61,675 | ₩62,109 | ₩61,675 | ₩62,109 | +0.70% | 7.2천 |
|---|
| 2026.06.17 | ₩62,102 | ₩62,102 | ₩61,712 | ₩61,712 | -0.63% | 800 |
|---|
| 2026.06.16 | ₩62,235 | ₩62,235 | ₩62,129 | ₩62,129 | -0.17% | 3.6천 |
|---|
| 2026.06.15 | ₩62,182 | ₩62,222 | ₩62,178 | ₩62,178 | -0.01% | 3.7천 |
|---|
| 2026.06.12 | ₩61,582 | ₩61,640 | ₩61,582 | ₩61,640 | +0.10% | 2천 |
|---|
| 2026.06.11 | ₩60,954 | ₩61,443 | ₩60,848 | ₩61,443 | +0.80% | 7.3천 |
|---|
| 2026.06.10 | ₩61,248 | ₩61,248 | ₩60,908 | ₩60,908 | -0.56% | 2.7천 |
|---|
| 2026.06.09 | ₩61,782 | ₩61,788 | ₩61,263 | ₩61,403 | -0.61% | 800 |
|---|
| 2026.06.08 | ₩61,702 | ₩61,702 | ₩61,530 | ₩61,530 | -0.28% | 1.2천 |
|---|
| 2026.06.05 | ₩61,715 | ₩61,715 | ₩61,470 | ₩61,470 | -0.40% | 400 |
|---|
| 2026.06.04 | ₩62,155 | ₩62,189 | ₩62,155 | ₩62,189 | +0.05% | 1.1만 |
|---|
| 2026.06.03 | ₩62,142 | ₩62,142 | ₩62,062 | ₩62,063 | -0.13% | 2.7천 |
|---|
| 2026.06.02 | ₩62,142 | ₩62,235 | ₩62,142 | ₩62,215 | +0.12% | 4천 |
|---|
| 2026.06.01 | ₩62,142 | ₩62,182 | ₩62,142 | ₩62,175 | +0.05% | 1.6천 |
|---|
| 2026.05.29 | ₩62,075 | ₩62,142 | ₩62,075 | ₩62,142 | +0.11% | 2.4만 |
|---|
| 2026.05.28 | ₩61,855 | ₩62,062 | ₩61,855 | ₩62,035 | +0.29% | 3.7천 |
|---|
| 2026.05.27 | ₩61,822 | ₩61,849 | ₩61,768 | ₩61,835 | +0.02% | 2만 |
|---|
| 2026.05.26 | ₩61,795 | ₩61,822 | ₩61,742 | ₩61,808 | +0.02% | 2.4천 |
|---|
| 2026.05.22 | ₩61,728 | ₩61,728 | ₩61,622 | ₩61,626 | -0.17% | 1.9천 |
|---|
| 2026.05.21 | ₩61,328 | ₩61,506 | ₩61,315 | ₩61,506 | +0.29% | 3천 |
|---|
| 2026.05.20 | ₩61,248 | ₩61,435 | ₩61,181 | ₩61,435 | +0.31% | 2.5천 |
|---|
| 2026.05.19 | ₩61,075 | ₩61,261 | ₩61,075 | ₩61,092 | +0.03% | 2.9천 |
|---|
| 2026.05.18 | ₩61,341 | ₩61,341 | ₩61,181 | ₩61,287 | -0.09% | 1천 |
|---|
| 2026.05.15 | ₩61,275 | ₩61,415 | ₩61,263 | ₩61,263 | -0.02% | 7천 |
|---|
| 2026.05.14 | ₩61,542 | ₩61,555 | ₩61,542 | ₩61,543 | +0.00% | 2.1천 |
|---|
| 2026.05.13 | ₩61,248 | ₩61,422 | ₩61,235 | ₩61,349 | +0.17% | 2.1천 |
|---|
| 2026.05.12 | ₩61,128 | ₩61,233 | ₩60,954 | ₩61,233 | +0.17% | 3.1천 |
|---|
| 2026.05.11 | ₩61,221 | ₩61,261 | ₩61,216 | ₩61,216 | -0.01% | 300 |
|---|
| 2026.05.08 | ₩61,115 | ₩61,208 | ₩61,115 | ₩61,189 | +0.12% | 1.7천 |
|---|
| 2026.05.07 | ₩61,095 | ₩61,128 | ₩60,941 | ₩61,035 | -0.10% | 2.5천 |
|---|
| 2026.05.06 | ₩60,928 | ₩61,095 | ₩60,914 | ₩61,095 | +0.27% | 2.7천 |
|---|
| 2026.05.05 | ₩60,634 | ₩60,688 | ₩60,634 | ₩60,660 | +0.04% | 5.3천 |
|---|
| 2026.05.04 | ₩60,568 | ₩60,568 | ₩60,341 | ₩60,389 | -0.30% | 1천 |
|---|
| 2026.05.01 | ₩60,581 | ₩60,634 | ₩60,538 | ₩60,538 | -0.07% | 3.6천 |
|---|
| 2026.04.30 | ₩60,100 | ₩60,466 | ₩60,060 | ₩60,466 | +0.61% | 3.1천 |
|---|
| 2026.04.29 | ₩60,047 | ₩60,047 | ₩60,034 | ₩60,040 | -0.01% | 400 |
|---|
| 2026.04.28 | ₩60,047 | ₩60,060 | ₩59,940 | ₩60,060 | +0.02% | 2.1천 |
|---|
| 2026.04.27 | ₩60,198 | ₩60,227 | ₩60,198 | ₩60,227 | +0.05% | 300 |
|---|
| 2026.04.24 | ₩59,994 | ₩60,194 | ₩59,994 | ₩60,179 | +0.31% | 1.7천 |
|---|
| 2026.04.23 | ₩59,900 | ₩59,960 | ₩59,894 | ₩59,894 | -0.01% | 800 |
|---|
| 2026.04.22 | ₩60,007 | ₩60,042 | ₩60,007 | ₩60,042 | +0.06% | 1.4천 |
|---|
| 2026.04.21 | ₩59,987 | ₩59,987 | ₩59,667 | ₩59,667 | -0.53% | 1.9천 |
|---|
| 2026.04.20 | ₩59,887 | ₩59,887 | ₩59,820 | ₩59,878 | -0.02% | 3.3천 |
|---|
| 2026.04.17 | ₩59,927 | ₩59,967 | ₩59,927 | ₩59,962 | +0.06% | 1.9천 |
|---|
| 2026.04.16 | ₩59,540 | ₩59,549 | ₩59,513 | ₩59,521 | -0.03% | 1.1천 |
|---|
| 2026.04.15 | ₩59,193 | ₩59,453 | ₩59,193 | ₩59,453 | +0.44% | 700 |
|---|
| 2026.04.14 | ₩58,779 | ₩59,144 | ₩58,779 | ₩59,144 | +0.62% | 1.8천 |
|---|
| 2026.04.13 | ₩58,112 | ₩58,683 | ₩58,112 | ₩58,683 | +0.98% | 3.3만 |
|---|
| 2026.04.10 | ₩58,286 | ₩58,286 | ₩58,226 | ₩58,238 | -0.08% | 300 |
|---|
| 2026.04.09 | ₩58,032 | ₩58,310 | ₩57,992 | ₩58,310 | +0.48% | 5.4만 |
|---|
| 2026.04.08 | ₩58,019 | ₩58,032 | ₩57,965 | ₩58,023 | +0.01% | 9.4천 |
|---|
| 2026.04.07 | ₩56,818 | ₩57,034 | ₩56,818 | ₩57,034 | +0.38% | 1.9천 |
|---|
| 2026.04.06 | ₩56,905 | ₩57,019 | ₩56,871 | ₩57,019 | +0.20% | 2.8천 |
|---|
| 2026.04.02 | ₩56,885 | ₩56,885 | ₩56,799 | ₩56,851 | -0.06% | 800 |
|---|
| 2026.04.01 | ₩56,724 | ₩56,978 | ₩56,724 | ₩56,822 | +0.17% | 5.7천 |
|---|
| 2026.03.31 | ₩55,964 | ₩56,484 | ₩55,964 | ₩56,472 | +0.91% | 2.4천 |
|---|
| 2026.03.30 | ₩55,597 | ₩55,597 | ₩55,391 | ₩55,391 | -0.37% | 2.4천 |
|---|
| 2026.03.27 | ₩55,991 | ₩55,991 | ₩55,484 | ₩55,521 | -0.84% | 700 |
|---|
| 2026.03.26 | ₩56,591 | ₩56,604 | ₩56,160 | ₩56,160 | -0.76% | 2.3천 |
|---|
| 2026.03.25 | ₩56,818 | ₩56,925 | ₩56,765 | ₩56,851 | +0.06% | 1.2천 |
|---|
| 2026.03.24 | ₩56,851 | ₩56,851 | ₩56,623 | ₩56,623 | -0.40% | 1천 |
|---|
| 2026.03.23 | ₩56,978 | ₩56,978 | ₩56,818 | ₩56,818 | -0.28% | 1.2천 |
|---|
| 2026.03.20 | ₩56,819 | ₩56,819 | ₩56,297 | ₩56,304 | -0.91% | 1.2만 |
|---|
| 2026.03.19 | ₩56,671 | ₩56,957 | ₩56,671 | ₩56,911 | +0.42% | 1.7만 |
|---|
| 2026.03.18 | ₩57,258 | ₩57,258 | ₩56,978 | ₩56,978 | -0.49% | 1.2천 |
|---|
| 2026.03.17 | ₩57,739 | ₩57,739 | ₩57,593 | ₩57,593 | -0.25% | 700 |
|---|
| 2026.03.16 | ₩57,405 | ₩57,525 | ₩57,405 | ₩57,473 | +0.12% | 4.8천 |
|---|
| 2026.03.13 | ₩57,153 | ₩57,178 | ₩57,049 | ₩57,049 | -0.18% | 500 |
|---|
| 2026.03.12 | ₩57,578 | ₩57,578 | ₩57,277 | ₩57,277 | -0.52% | 3.6천 |
|---|
| 2026.03.11 | ₩57,965 | ₩57,965 | ₩57,832 | ₩57,832 | -0.23% | 1.7천 |
|---|
| 2026.03.10 | ₩58,152 | ₩58,179 | ₩57,885 | ₩57,885 | -0.46% | 4.7천 |
|---|
| 2026.03.09 | ₩57,165 | ₩57,945 | ₩57,138 | ₩57,945 | +1.37% | 1.7천 |
|---|
| 2026.03.06 | ₩57,799 | ₩57,799 | ₩57,600 | ₩57,600 | -0.34% | 300 |
|---|
| 2026.03.05 | ₩58,339 | ₩58,339 | ₩57,832 | ₩58,138 | -0.35% | 1.9천 |
|---|
| 2026.03.04 | ₩58,366 | ₩58,404 | ₩58,366 | ₩58,404 | +0.07% | 500 |
|---|
| 2026.03.03 | ₩58,099 | ₩58,099 | ₩58,078 | ₩58,078 | -0.04% | 700 |
|---|
| 2026.03.02 | ₩58,406 | ₩58,443 | ₩58,392 | ₩58,443 | +0.06% | 300 |
|---|
| 2026.02.27 | ₩58,272 | ₩58,394 | ₩58,246 | ₩58,394 | +0.21% | 1.1천 |
|---|
| 2026.02.26 | ₩58,606 | ₩58,606 | ₩58,559 | ₩58,567 | -0.07% | 4천 |
|---|
| 2026.02.25 | ₩58,686 | ₩58,811 | ₩58,686 | ₩58,811 | +0.21% | 1.1천 |
|---|
| 2026.02.24 | ₩58,166 | ₩58,474 | ₩58,166 | ₩58,474 | +0.53% | 500 |
|---|
| 2026.02.23 | ₩58,312 | ₩58,312 | ₩58,140 | ₩58,140 | -0.30% | 900 |
|---|
| 2026.02.20 | ₩58,499 | ₩58,585 | ₩58,499 | ₩58,585 | +0.15% | 800 |
|---|
| 2026.02.19 | ₩58,179 | ₩58,274 | ₩58,179 | ₩58,274 | +0.16% | 600 |
|---|
| 2026.02.18 | ₩58,526 | ₩58,526 | ₩58,327 | ₩58,339 | -0.32% | 1.7천 |
|---|
| 2026.02.17 | ₩57,899 | ₩58,260 | ₩57,899 | ₩58,183 | +0.49% | 3.3천 |
|---|
| 2026.02.13 | ₩58,112 | ₩58,252 | ₩58,086 | ₩58,086 | -0.05% | 5.7천 |
|---|
| 2026.02.12 | ₩58,805 | ₩58,805 | ₩58,096 | ₩58,096 | -1.20% | 800 |
|---|
| 2026.02.11 | ₩58,713 | ₩58,713 | ₩58,697 | ₩58,705 | -0.01% | 1.1천 |
|---|
| 2026.02.10 | ₩58,689 | ₩58,689 | ₩58,689 | ₩58,689 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩58,613 | ₩58,793 | ₩58,613 | ₩58,781 | +0.29% | 6.5천 |
|---|
| 2026.02.06 | ₩58,459 | ₩58,629 | ₩58,459 | ₩58,629 | +0.29% | 400 |
|---|
| 2026.02.05 | ₩57,925 | ₩57,925 | ₩57,844 | ₩57,844 | -0.14% | 400 |
|---|
| 2026.02.04 | ₩58,139 | ₩58,322 | ₩58,112 | ₩58,322 | +0.31% | 1.9천 |
|---|
| 2026.02.03 | ₩58,566 | ₩58,566 | ₩58,259 | ₩58,518 | -0.08% | 5.3천 |
|---|
| 2026.02.02 | ₩58,846 | ₩58,873 | ₩58,766 | ₩58,766 | -0.14% | 7.3천 |
|---|
| 2026.01.30 | ₩58,579 | ₩58,606 | ₩58,579 | ₩58,583 | +0.01% | 1.1천 |
|---|
| 2026.01.29 | ₩58,499 | ₩58,737 | ₩58,406 | ₩58,737 | +0.41% | 1.4만 |
|---|
| 2026.01.28 | ₩58,793 | ₩58,810 | ₩58,726 | ₩58,810 | +0.03% | 3.8천 |
|---|
| 2026.01.27 | ₩58,766 | ₩58,819 | ₩58,766 | ₩58,793 | +0.05% | 500 |
|---|
| 2026.01.26 | ₩58,553 | ₩58,706 | ₩58,519 | ₩58,670 | +0.20% | 2.2천 |
|---|
| 2026.01.23 | ₩58,406 | ₩58,597 | ₩58,406 | ₩58,514 | +0.19% | 5.2천 |
|---|
| 2026.01.22 | ₩58,339 | ₩58,486 | ₩58,339 | ₩58,479 | +0.24% | 800 |
|---|
| 2026.01.21 | ₩58,086 | ₩58,299 | ₩57,892 | ₩58,299 | +0.37% | 4.7천 |
|---|
| 2026.01.20 | ₩58,019 | ₩58,206 | ₩57,765 | ₩57,825 | -0.33% | 2.4천 |
|---|
| 2026.01.16 | ₩58,654 | ₩58,654 | ₩58,653 | ₩58,653 | -0.00% | 500 |
|---|
| 2026.01.15 | ₩58,759 | ₩58,759 | ₩58,613 | ₩58,613 | -0.25% | 500 |
|---|
| 2026.01.14 | ₩58,446 | ₩58,522 | ₩58,446 | ₩58,522 | +0.13% | 500 |
|---|
| 2026.01.13 | ₩58,699 | ₩58,699 | ₩58,619 | ₩58,675 | -0.04% | 1.8천 |
|---|
| 2026.01.12 | ₩58,653 | ₩58,755 | ₩58,653 | ₩58,755 | +0.18% | 600 |
|---|
| 2026.01.09 | ₩58,766 | ₩58,766 | ₩58,711 | ₩58,713 | -0.09% | 400 |
|---|
| 2026.01.08 | ₩58,352 | ₩58,473 | ₩58,339 | ₩58,453 | +0.17% | 5.6천 |
|---|
| 2026.01.07 | ₩58,499 | ₩58,606 | ₩58,426 | ₩58,426 | -0.13% | 5.8천 |
|---|
| 2026.01.06 | ₩58,406 | ₩58,559 | ₩58,396 | ₩58,559 | +0.26% | 1.3만 |
|---|
| 2026.01.05 | ₩58,332 | ₩58,392 | ₩58,314 | ₩58,314 | -0.03% | 1.1천 |
|---|
| 2026.01.02 | ₩58,146 | ₩58,232 | ₩57,981 | ₩58,074 | -0.12% | 3.4천 |
|---|
| 2025.12.31 | ₩58,312 | ₩58,319 | ₩58,064 | ₩58,064 | -0.43% | 1.9천 |
|---|
| 2025.12.30 | ₩58,306 | ₩58,312 | ₩58,232 | ₩58,298 | -0.01% | 2.3천 |
|---|
| 2025.12.29 | ₩58,286 | ₩58,331 | ₩58,219 | ₩58,331 | +0.08% | 1.4천 |
|---|
| 2025.12.26 | ₩58,339 | ₩58,419 | ₩58,339 | ₩58,419 | +0.14% | 500 |
|---|
| 2025.12.24 | ₩58,433 | ₩58,433 | ₩58,433 | ₩58,433 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩58,046 | ₩58,312 | ₩58,046 | ₩58,283 | +0.41% | 4.4천 |
|---|
| 2025.12.22 | ₩58,032 | ₩58,126 | ₩58,032 | ₩58,126 | +0.16% | 700 |
|---|
| 2025.12.19 | ₩57,813 | ₩57,875 | ₩57,765 | ₩57,875 | +0.11% | 5.8천 |
|---|
| 2025.12.18 | ₩57,534 | ₩57,534 | ₩57,534 | ₩57,534 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩57,412 | ₩57,412 | ₩57,192 | ₩57,194 | -0.38% | 2.4천 |
|---|
| 2025.12.16 | ₩57,705 | ₩57,739 | ₩57,659 | ₩57,729 | +0.04% | 800 |
|---|
| 2025.12.15 | ₩57,860 | ₩57,899 | ₩57,632 | ₩57,745 | -0.20% | 3.1천 |
|---|
| 2025.12.12 | ₩57,845 | ₩57,899 | ₩57,707 | ₩57,772 | -0.13% | 2.3천 |
|---|
| 2025.12.11 | ₩57,759 | ₩58,078 | ₩57,759 | ₩58,078 | +0.55% | 3.5천 |
|---|
| 2025.12.10 | ₩57,699 | ₩58,028 | ₩57,685 | ₩58,028 | +0.57% | 2.3천 |
|---|
| 2025.12.09 | ₩57,792 | ₩57,805 | ₩57,713 | ₩57,713 | -0.14% | 3.6천 |
|---|
| 2025.12.08 | ₩57,817 | ₩57,872 | ₩57,731 | ₩57,732 | -0.15% | 7.3천 |
|---|
| 2025.12.05 | ₩57,845 | ₩57,924 | ₩57,845 | ₩57,921 | +0.13% | 1.4천 |
|---|
| 2025.12.04 | ₩57,819 | ₩57,819 | ₩57,659 | ₩57,792 | -0.05% | 3.3천 |
|---|
| 2025.12.03 | ₩57,805 | ₩57,805 | ₩57,760 | ₩57,760 | -0.08% | 200 |
|---|
| 2025.12.02 | ₩57,623 | ₩57,725 | ₩57,536 | ₩57,625 | +0.00% | 2.6천 |
|---|
| 2025.12.01 | ₩57,560 | ₩57,772 | ₩57,560 | ₩57,585 | +0.04% | 8천 |
|---|
| 2025.11.28 | ₩57,725 | ₩57,752 | ₩57,713 | ₩57,733 | +0.01% | 700 |
|---|
| 2025.11.26 | ₩57,512 | ₩57,659 | ₩57,458 | ₩57,608 | +0.17% | 6만 |
|---|
| 2025.11.25 | ₩57,051 | ₩57,325 | ₩57,051 | ₩57,298 | +0.43% | 1.3만 |
|---|
| 2025.11.24 | ₩56,738 | ₩56,997 | ₩56,698 | ₩56,997 | +0.46% | 4.3천 |
|---|
| 2025.11.21 | ₩56,057 | ₩56,618 | ₩56,031 | ₩56,383 | +0.58% | 1.2만 |
|---|
| 2025.11.20 | ₩56,643 | ₩56,643 | ₩56,033 | ₩56,033 | -1.08% | 4.6천 |
|---|
| 2025.11.19 | ₩56,471 | ₩56,662 | ₩56,418 | ₩56,606 | +0.24% | 1.3만 |
|---|
| 2025.11.18 | ₩56,424 | ₩56,556 | ₩56,297 | ₩56,503 | +0.14% | 5.8천 |
|---|
| 2025.11.17 | ₩56,778 | ₩56,778 | ₩56,638 | ₩56,730 | -0.08% | 4.8천 |
|---|
| 2025.11.14 | ₩56,843 | ₩57,248 | ₩56,843 | ₩57,065 | +0.39% | 1.8천 |
|---|
| 2025.11.13 | ₩57,125 | ₩57,232 | ₩57,005 | ₩57,009 | -0.20% | 4.7천 |
|---|
| 2025.11.12 | ₩57,565 | ₩57,612 | ₩57,512 | ₩57,592 | +0.05% | 4.8천 |
|---|
| 2025.11.11 | ₩57,405 | ₩57,574 | ₩57,405 | ₩57,574 | +0.30% | 300 |
|---|
| 2025.11.10 | ₩57,458 | ₩57,560 | ₩57,314 | ₩57,560 | +0.18% | 6.4천 |
|---|
| 2025.11.07 | ₩56,791 | ₩57,010 | ₩56,658 | ₩57,010 | +0.39% | 4.4천 |
|---|
| 2025.11.06 | ₩57,352 | ₩57,352 | ₩56,945 | ₩56,999 | -0.61% | 5.1천 |
|---|
| 2025.11.05 | ₩57,125 | ₩57,485 | ₩57,125 | ₩57,370 | +0.43% | 7.5천 |
|---|
| 2025.11.04 | ₩57,418 | ₩57,418 | ₩57,145 | ₩57,165 | -0.44% | 7.6천 |
|---|
| 2025.11.03 | ₩57,445 | ₩57,632 | ₩57,400 | ₩57,541 | +0.17% | 2.2만 |
|---|
| 2025.10.31 | ₩57,632 | ₩57,699 | ₩57,392 | ₩57,500 | -0.23% | 7.7천 |
|---|
| 2025.10.30 | ₩57,578 | ₩57,725 | ₩57,464 | ₩57,464 | -0.20% | 3천 |
|---|
| 2025.10.29 | ₩57,832 | ₩57,899 | ₩57,672 | ₩57,749 | -0.14% | 2.1천 |
|---|
| 2025.10.28 | ₩57,885 | ₩57,925 | ₩57,779 | ₩57,799 | -0.15% | 1.1만 |
|---|
| 2025.10.27 | ₩57,743 | ₩57,819 | ₩57,685 | ₩57,811 | +0.12% | 2.1만 |
|---|
| 2025.10.24 | ₩57,512 | ₩57,538 | ₩57,365 | ₩57,464 | -0.08% | 2.8천 |
|---|
| 2025.10.23 | ₩57,111 | ₩57,232 | ₩57,045 | ₩57,165 | +0.09% | 1.6만 |
|---|
| 2025.10.22 | ₩57,125 | ₩57,125 | ₩56,746 | ₩56,981 | -0.25% | 4.8천 |
|---|
| 2025.10.21 | ₩57,098 | ₩57,217 | ₩57,019 | ₩57,169 | +0.12% | 7.3만 |
|---|
| 2025.10.20 | ₩56,965 | ₩57,192 | ₩56,941 | ₩57,129 | +0.29% | 1.3만 |
|---|
| 2025.10.17 | ₩56,364 | ₩56,791 | ₩56,364 | ₩56,745 | +0.67% | 1.8만 |
|---|
| 2025.10.16 | ₩56,831 | ₩56,905 | ₩56,291 | ₩56,478 | -0.62% | 1.2만 |
|---|
| 2025.10.15 | ₩56,871 | ₩57,031 | ₩56,511 | ₩56,710 | -0.28% | 2.2만 |
|---|
| 2025.10.14 | ₩56,231 | ₩56,778 | ₩56,164 | ₩56,595 | +0.65% | 6.3만 |
|---|
| 2025.10.13 | ₩56,498 | ₩56,751 | ₩56,471 | ₩56,676 | +0.32% | 5.1만 |
|---|
| 2025.10.10 | ₩57,111 | ₩57,204 | ₩56,111 | ₩56,111 | -1.75% | 1.3만 |
|---|