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 | ₩65,394 | ₩65,607 | ₩65,394 | ₩65,554 | +0.24% | 1.7만 |
| 2026.10.08 | ₩65,274 | ₩65,407 | ₩65,207 | ₩65,286 | +0.02% | 1.6만 |
| 2026.10.07 | ₩65,327 | ₩65,487 | ₩65,287 | ₩65,465 | +0.21% | 7.4천 |
| 2026.10.06 | ₩65,554 | ₩65,647 | ₩65,527 | ₩65,549 | -0.01% | 5.6천 |
| 2026.10.05 | ₩65,000 | ₩65,394 | ₩65,000 | ₩65,256 | +0.39% | 1.1만 |
| 2026.10.02 | ₩65,140 | ₩65,154 | ₩64,900 | ₩65,100 | -0.06% | 1.7만 |
| 2026.10.01 | ₩64,780 | ₩64,833 | ₩64,473 | ₩64,713 | -0.10% | 5.5만 |
| 2026.09.30 | ₩64,847 | ₩64,913 | ₩64,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,726 |
| -0.19% |
| 6.8천 |
| 2026.09.29 | ₩64,686 | ₩64,713 | ₩64,540 | ₩64,662 | -0.04% | 1.2만 |
|---|
| 2026.09.28 | ₩64,700 | ₩64,706 | ₩64,553 | ₩64,608 | -0.14% | 5.2천 |
|---|
| 2026.09.25 | ₩64,646 | ₩64,753 | ₩64,646 | ₩64,740 | +0.14% | 2.4천 |
|---|
| 2026.09.24 | ₩64,526 | ₩64,566 | ₩64,433 | ₩64,566 | +0.06% | 2천 |
|---|
| 2026.09.23 | ₩64,660 | ₩64,660 | ₩64,550 | ₩64,550 | -0.17% | 2.7천 |
|---|
| 2026.09.22 | ₩64,706 | ₩64,753 | ₩64,706 | ₩64,722 | +0.02% | 4.5천 |
|---|
| 2026.09.21 | ₩64,633 | ₩64,666 | ₩64,633 | ₩64,666 | +0.05% | 400 |
|---|
| 2026.09.18 | ₩64,100 | ₩64,263 | ₩64,100 | ₩64,263 | +0.25% | 700 |
|---|
| 2026.09.17 | ₩64,006 | ₩64,158 | ₩64,006 | ₩64,158 | +0.24% | 1.6천 |
|---|
| 2026.09.16 | ₩63,872 | ₩63,892 | ₩63,432 | ₩63,578 | -0.46% | 6.9천 |
|---|
| 2026.09.15 | ₩63,743 | ₩63,743 | ₩63,743 | ₩63,743 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,952 | ₩64,026 | ₩63,943 | ₩63,943 | -0.01% | 700 |
|---|
| 2026.09.11 | ₩64,019 | ₩64,126 | ₩64,019 | ₩64,072 | +0.08% | 500 |
|---|
| 2026.09.10 | ₩63,632 | ₩63,656 | ₩63,632 | ₩63,656 | +0.04% | 800 |
|---|
| 2026.09.09 | ₩63,859 | ₩63,905 | ₩63,859 | ₩63,883 | +0.04% | 800 |
|---|
| 2026.09.08 | ₩64,066 | ₩64,066 | ₩64,018 | ₩64,018 | -0.08% | 3.4천 |
|---|
| 2026.09.04 | ₩64,166 | ₩64,166 | ₩64,166 | ₩64,166 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,032 | ₩64,199 | ₩64,032 | ₩64,199 | +0.26% | 1천 |
|---|
| 2026.09.02 | ₩63,899 | ₩63,911 | ₩63,899 | ₩63,911 | +0.02% | 200 |
|---|
| 2026.09.01 | ₩63,865 | ₩63,865 | ₩63,672 | ₩63,692 | -0.27% | 2.5천 |
|---|
| 2026.08.31 | ₩63,912 | ₩63,967 | ₩63,912 | ₩63,967 | +0.09% | 400 |
|---|
| 2026.08.28 | ₩64,046 | ₩64,112 | ₩63,972 | ₩64,006 | -0.06% | 2.7천 |
|---|
| 2026.08.27 | ₩63,956 | ₩63,994 | ₩63,956 | ₩63,994 | +0.06% | 200 |
|---|
| 2026.08.26 | ₩63,699 | ₩63,812 | ₩63,699 | ₩63,785 | +0.14% | 800 |
|---|
| 2026.08.25 | ₩63,768 | ₩63,768 | ₩63,768 | ₩63,768 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩63,605 | ₩63,669 | ₩63,605 | ₩63,669 | +0.10% | 600 |
|---|
| 2026.08.21 | ₩63,732 | ₩63,732 | ₩63,705 | ₩63,708 | -0.04% | 5.4천 |
|---|
| 2026.08.20 | ₩63,544 | ₩63,544 | ₩63,544 | ₩63,544 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩63,792 | ₩63,792 | ₩63,739 | ₩63,752 | -0.06% | 3.4천 |
|---|
| 2026.08.18 | ₩63,672 | ₩63,685 | ₩63,632 | ₩63,632 | -0.06% | 7천 |
|---|
| 2026.08.17 | ₩63,873 | ₩63,873 | ₩63,815 | ₩63,815 | -0.09% | 2.3천 |
|---|
| 2026.08.14 | ₩63,859 | ₩63,887 | ₩63,859 | ₩63,887 | +0.04% | 3.1천 |
|---|
| 2026.08.13 | ₩63,805 | ₩63,899 | ₩63,805 | ₩63,873 | +0.11% | 8.1만 |
|---|
| 2026.08.12 | ₩63,699 | ₩63,739 | ₩63,699 | ₩63,739 | +0.06% | 2.4천 |
|---|
| 2026.08.11 | ₩63,645 | ₩63,645 | ₩63,618 | ₩63,618 | -0.04% | 3.4천 |
|---|
| 2026.08.10 | ₩63,685 | ₩63,685 | ₩63,665 | ₩63,672 | -0.02% | 600 |
|---|
| 2026.08.07 | ₩63,632 | ₩63,656 | ₩63,605 | ₩63,653 | +0.03% | 1천 |
|---|
| 2026.08.06 | ₩63,525 | ₩63,552 | ₩63,498 | ₩63,502 | -0.04% | 3.4천 |
|---|
| 2026.08.05 | ₩63,485 | ₩63,538 | ₩63,473 | ₩63,529 | +0.07% | 1.9천 |
|---|
| 2026.08.04 | ₩63,338 | ₩63,498 | ₩63,338 | ₩63,494 | +0.25% | 2.1천 |
|---|
| 2026.08.03 | ₩62,818 | ₩63,125 | ₩62,818 | ₩63,071 | +0.40% | 3천 |
|---|
| 2026.07.31 | ₩62,364 | ₩62,711 | ₩62,163 | ₩62,696 | +0.53% | 1.6천 |
|---|
| 2026.07.30 | ₩62,250 | ₩62,337 | ₩62,250 | ₩62,324 | +0.12% | 1만 |
|---|
| 2026.07.29 | ₩62,224 | ₩62,224 | ₩61,659 | ₩61,659 | -0.91% | 1.6천 |
|---|
| 2026.07.28 | ₩62,103 | ₩62,317 | ₩62,103 | ₩62,298 | +0.31% | 900 |
|---|
| 2026.07.27 | ₩62,050 | ₩62,157 | ₩62,050 | ₩62,157 | +0.17% | 300 |
|---|
| 2026.07.24 | ₩62,110 | ₩62,257 | ₩62,109 | ₩62,109 | -0.00% | 1천 |
|---|
| 2026.07.23 | ₩62,051 | ₩62,051 | ₩62,051 | ₩62,051 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩62,504 | ₩62,577 | ₩62,504 | ₩62,548 | +0.07% | 900 |
|---|
| 2026.07.21 | ₩62,531 | ₩62,564 | ₩62,484 | ₩62,549 | +0.03% | 2.9천 |
|---|
| 2026.07.20 | ₩62,417 | ₩62,457 | ₩62,233 | ₩62,233 | -0.30% | 800 |
|---|
| 2026.07.17 | ₩62,300 | ₩62,300 | ₩62,300 | ₩62,300 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩62,704 | ₩62,704 | ₩62,589 | ₩62,589 | -0.18% | 5.1천 |
|---|
| 2026.07.15 | ₩62,611 | ₩62,727 | ₩62,611 | ₩62,727 | +0.19% | 600 |
|---|
| 2026.07.14 | ₩62,637 | ₩62,637 | ₩62,591 | ₩62,611 | -0.04% | 1천 |
|---|
| 2026.07.13 | ₩62,591 | ₩62,591 | ₩62,444 | ₩62,450 | -0.22% | 16.5만 |
|---|
| 2026.07.10 | ₩62,579 | ₩62,697 | ₩62,524 | ₩62,697 | +0.19% | 3.8만 |
|---|
| 2026.07.09 | ₩62,310 | ₩62,564 | ₩62,310 | ₩62,551 | +0.39% | 5.5만 |
|---|
| 2026.07.08 | ₩62,190 | ₩62,310 | ₩62,190 | ₩62,305 | +0.18% | 1.3천 |
|---|
| 2026.07.07 | ₩62,244 | ₩62,430 | ₩62,244 | ₩62,364 | +0.19% | 4.9천 |
|---|
| 2026.07.06 | ₩62,357 | ₩62,551 | ₩62,357 | ₩62,511 | +0.25% | 7.9만 |
|---|
| 2026.07.02 | ₩62,404 | ₩62,404 | ₩62,017 | ₩62,198 | -0.33% | 16.3만 |
|---|
| 2026.07.01 | ₩62,123 | ₩62,324 | ₩62,123 | ₩62,180 | +0.09% | 6.4천 |
|---|
| 2026.06.30 | ₩61,963 | ₩62,217 | ₩61,963 | ₩62,205 | +0.39% | 3.7천 |
|---|
| 2026.06.29 | ₩61,870 | ₩61,963 | ₩61,630 | ₩61,897 | +0.04% | 1.3만 |
|---|
| 2026.06.26 | ₩61,349 | ₩61,630 | ₩61,349 | ₩61,363 | +0.02% | 1.6천 |
|---|
| 2026.06.25 | ₩61,590 | ₩61,590 | ₩61,507 | ₩61,507 | -0.13% | 800 |
|---|
| 2026.06.24 | ₩61,790 | ₩61,790 | ₩61,493 | ₩61,493 | -0.48% | 1.3천 |
|---|
| 2026.06.23 | ₩61,710 | ₩61,716 | ₩61,603 | ₩61,618 | -0.15% | 3.9천 |
|---|
| 2026.06.22 | ₩62,110 | ₩62,110 | ₩62,030 | ₩62,035 | -0.12% | 600 |
|---|
| 2026.06.18 | ₩61,696 | ₩62,130 | ₩61,696 | ₩62,130 | +0.70% | 7.2천 |
|---|
| 2026.06.17 | ₩62,123 | ₩62,123 | ₩61,734 | ₩61,734 | -0.63% | 800 |
|---|
| 2026.06.16 | ₩62,257 | ₩62,257 | ₩62,150 | ₩62,150 | -0.17% | 3.6천 |
|---|
| 2026.06.15 | ₩62,204 | ₩62,244 | ₩62,200 | ₩62,200 | -0.01% | 3.7천 |
|---|
| 2026.06.12 | ₩61,603 | ₩61,662 | ₩61,603 | ₩61,662 | +0.10% | 2천 |
|---|
| 2026.06.11 | ₩60,975 | ₩61,464 | ₩60,869 | ₩61,464 | +0.80% | 7.3천 |
|---|
| 2026.06.10 | ₩61,269 | ₩61,269 | ₩60,929 | ₩60,929 | -0.56% | 2.7천 |
|---|
| 2026.06.09 | ₩61,803 | ₩61,810 | ₩61,284 | ₩61,424 | -0.61% | 800 |
|---|
| 2026.06.08 | ₩61,723 | ₩61,723 | ₩61,551 | ₩61,551 | -0.28% | 1.2천 |
|---|
| 2026.06.05 | ₩61,736 | ₩61,736 | ₩61,491 | ₩61,491 | -0.40% | 400 |
|---|
| 2026.06.04 | ₩62,177 | ₩62,210 | ₩62,177 | ₩62,210 | +0.05% | 1.1만 |
|---|
| 2026.06.03 | ₩62,163 | ₩62,163 | ₩62,083 | ₩62,085 | -0.13% | 2.7천 |
|---|
| 2026.06.02 | ₩62,163 | ₩62,257 | ₩62,163 | ₩62,237 | +0.12% | 4천 |
|---|
| 2026.06.01 | ₩62,163 | ₩62,204 | ₩62,163 | ₩62,197 | +0.05% | 1.6천 |
|---|
| 2026.05.29 | ₩62,097 | ₩62,163 | ₩62,097 | ₩62,163 | +0.11% | 2.4만 |
|---|
| 2026.05.28 | ₩61,877 | ₩62,083 | ₩61,877 | ₩62,057 | +0.29% | 3.7천 |
|---|
| 2026.05.27 | ₩61,843 | ₩61,870 | ₩61,790 | ₩61,856 | +0.02% | 2만 |
|---|
| 2026.05.26 | ₩61,816 | ₩61,843 | ₩61,763 | ₩61,830 | +0.02% | 2.4천 |
|---|
| 2026.05.22 | ₩61,750 | ₩61,750 | ₩61,643 | ₩61,647 | -0.17% | 1.9천 |
|---|
| 2026.05.21 | ₩61,349 | ₩61,527 | ₩61,336 | ₩61,527 | +0.29% | 3천 |
|---|
| 2026.05.20 | ₩61,269 | ₩61,456 | ₩61,202 | ₩61,456 | +0.31% | 2.5천 |
|---|
| 2026.05.19 | ₩61,096 | ₩61,283 | ₩61,096 | ₩61,113 | +0.03% | 2.9천 |
|---|
| 2026.05.18 | ₩61,363 | ₩61,363 | ₩61,202 | ₩61,308 | -0.09% | 1천 |
|---|
| 2026.05.15 | ₩61,296 | ₩61,436 | ₩61,284 | ₩61,284 | -0.02% | 7천 |
|---|
| 2026.05.14 | ₩61,563 | ₩61,576 | ₩61,563 | ₩61,564 | +0.00% | 2.1천 |
|---|
| 2026.05.13 | ₩61,269 | ₩61,443 | ₩61,256 | ₩61,371 | +0.17% | 2.1천 |
|---|
| 2026.05.12 | ₩61,149 | ₩61,254 | ₩60,975 | ₩61,254 | +0.17% | 3.1천 |
|---|
| 2026.05.11 | ₩61,242 | ₩61,283 | ₩61,237 | ₩61,237 | -0.01% | 300 |
|---|
| 2026.05.08 | ₩61,136 | ₩61,229 | ₩61,136 | ₩61,210 | +0.12% | 1.7천 |
|---|
| 2026.05.07 | ₩61,116 | ₩61,149 | ₩60,962 | ₩61,056 | -0.10% | 2.5천 |
|---|
| 2026.05.06 | ₩60,949 | ₩61,116 | ₩60,935 | ₩61,116 | +0.27% | 2.7천 |
|---|
| 2026.05.05 | ₩60,655 | ₩60,709 | ₩60,655 | ₩60,680 | +0.04% | 5.3천 |
|---|
| 2026.05.04 | ₩60,588 | ₩60,588 | ₩60,361 | ₩60,410 | -0.30% | 1천 |
|---|
| 2026.05.01 | ₩60,602 | ₩60,655 | ₩60,559 | ₩60,559 | -0.07% | 3.6천 |
|---|
| 2026.04.30 | ₩60,121 | ₩60,487 | ₩60,081 | ₩60,487 | +0.61% | 3.1천 |
|---|
| 2026.04.29 | ₩60,068 | ₩60,068 | ₩60,054 | ₩60,061 | -0.01% | 400 |
|---|
| 2026.04.28 | ₩60,068 | ₩60,081 | ₩59,961 | ₩60,081 | +0.02% | 2.1천 |
|---|
| 2026.04.27 | ₩60,219 | ₩60,248 | ₩60,219 | ₩60,248 | +0.05% | 300 |
|---|
| 2026.04.24 | ₩60,014 | ₩60,215 | ₩60,014 | ₩60,200 | +0.31% | 1.7천 |
|---|
| 2026.04.23 | ₩59,921 | ₩59,981 | ₩59,914 | ₩59,914 | -0.01% | 800 |
|---|
| 2026.04.22 | ₩60,028 | ₩60,062 | ₩60,028 | ₩60,062 | +0.06% | 1.4천 |
|---|
| 2026.04.21 | ₩60,008 | ₩60,008 | ₩59,687 | ₩59,687 | -0.53% | 1.9천 |
|---|
| 2026.04.20 | ₩59,908 | ₩59,908 | ₩59,841 | ₩59,898 | -0.02% | 3.3천 |
|---|
| 2026.04.17 | ₩59,948 | ₩59,988 | ₩59,948 | ₩59,982 | +0.06% | 1.9천 |
|---|
| 2026.04.16 | ₩59,561 | ₩59,570 | ₩59,534 | ₩59,542 | -0.03% | 1.1천 |
|---|
| 2026.04.15 | ₩59,214 | ₩59,474 | ₩59,214 | ₩59,474 | +0.44% | 700 |
|---|
| 2026.04.14 | ₩58,800 | ₩59,164 | ₩58,800 | ₩59,164 | +0.62% | 1.8천 |
|---|
| 2026.04.13 | ₩58,132 | ₩58,704 | ₩58,132 | ₩58,704 | +0.98% | 3.3만 |
|---|
| 2026.04.10 | ₩58,306 | ₩58,306 | ₩58,246 | ₩58,258 | -0.08% | 300 |
|---|
| 2026.04.09 | ₩58,052 | ₩58,330 | ₩58,012 | ₩58,330 | +0.48% | 5.4만 |
|---|
| 2026.04.08 | ₩58,039 | ₩58,052 | ₩57,985 | ₩58,043 | +0.01% | 9.4천 |
|---|
| 2026.04.07 | ₩56,837 | ₩57,054 | ₩56,837 | ₩57,054 | +0.38% | 1.9천 |
|---|
| 2026.04.06 | ₩56,924 | ₩57,039 | ₩56,891 | ₩57,039 | +0.20% | 2.8천 |
|---|
| 2026.04.02 | ₩56,904 | ₩56,904 | ₩56,819 | ₩56,871 | -0.06% | 800 |
|---|
| 2026.04.01 | ₩56,744 | ₩56,998 | ₩56,744 | ₩56,841 | +0.17% | 5.7천 |
|---|
| 2026.03.31 | ₩55,983 | ₩56,504 | ₩55,983 | ₩56,492 | +0.91% | 2.4천 |
|---|
| 2026.03.30 | ₩55,616 | ₩55,616 | ₩55,411 | ₩55,411 | -0.37% | 2.4천 |
|---|
| 2026.03.27 | ₩56,010 | ₩56,010 | ₩55,503 | ₩55,540 | -0.84% | 700 |
|---|
| 2026.03.26 | ₩56,611 | ₩56,624 | ₩56,179 | ₩56,179 | -0.76% | 2.3천 |
|---|
| 2026.03.25 | ₩56,837 | ₩56,944 | ₩56,784 | ₩56,871 | +0.06% | 1.2천 |
|---|
| 2026.03.24 | ₩56,871 | ₩56,871 | ₩56,643 | ₩56,643 | -0.40% | 1천 |
|---|
| 2026.03.23 | ₩56,998 | ₩56,998 | ₩56,837 | ₩56,837 | -0.28% | 1.2천 |
|---|
| 2026.03.20 | ₩56,839 | ₩56,839 | ₩56,317 | ₩56,324 | -0.91% | 1.2만 |
|---|
| 2026.03.19 | ₩56,691 | ₩56,976 | ₩56,691 | ₩56,931 | +0.42% | 1.7만 |
|---|
| 2026.03.18 | ₩57,278 | ₩57,278 | ₩56,998 | ₩56,998 | -0.49% | 1.2천 |
|---|
| 2026.03.17 | ₩57,759 | ₩57,759 | ₩57,613 | ₩57,613 | -0.25% | 700 |
|---|
| 2026.03.16 | ₩57,425 | ₩57,545 | ₩57,425 | ₩57,493 | +0.12% | 4.8천 |
|---|
| 2026.03.13 | ₩57,173 | ₩57,198 | ₩57,068 | ₩57,068 | -0.18% | 500 |
|---|
| 2026.03.12 | ₩57,598 | ₩57,598 | ₩57,297 | ₩57,297 | -0.52% | 3.6천 |
|---|
| 2026.03.11 | ₩57,985 | ₩57,985 | ₩57,852 | ₩57,852 | -0.23% | 1.7천 |
|---|
| 2026.03.10 | ₩58,172 | ₩58,199 | ₩57,905 | ₩57,905 | -0.46% | 4.7천 |
|---|
| 2026.03.09 | ₩57,185 | ₩57,965 | ₩57,158 | ₩57,965 | +1.37% | 1.7천 |
|---|
| 2026.03.06 | ₩57,819 | ₩57,819 | ₩57,620 | ₩57,620 | -0.34% | 300 |
|---|
| 2026.03.05 | ₩58,359 | ₩58,359 | ₩57,852 | ₩58,158 | -0.35% | 1.9천 |
|---|
| 2026.03.04 | ₩58,386 | ₩58,425 | ₩58,386 | ₩58,425 | +0.07% | 500 |
|---|
| 2026.03.03 | ₩58,119 | ₩58,119 | ₩58,098 | ₩58,098 | -0.04% | 700 |
|---|
| 2026.03.02 | ₩58,426 | ₩58,463 | ₩58,413 | ₩58,463 | +0.06% | 300 |
|---|
| 2026.02.27 | ₩58,292 | ₩58,414 | ₩58,266 | ₩58,414 | +0.21% | 1.1천 |
|---|
| 2026.02.26 | ₩58,626 | ₩58,626 | ₩58,579 | ₩58,587 | -0.07% | 4천 |
|---|
| 2026.02.25 | ₩58,706 | ₩58,832 | ₩58,706 | ₩58,832 | +0.21% | 1.1천 |
|---|
| 2026.02.24 | ₩58,186 | ₩58,494 | ₩58,186 | ₩58,494 | +0.53% | 500 |
|---|
| 2026.02.23 | ₩58,333 | ₩58,333 | ₩58,160 | ₩58,160 | -0.30% | 900 |
|---|
| 2026.02.20 | ₩58,519 | ₩58,605 | ₩58,519 | ₩58,605 | +0.15% | 800 |
|---|
| 2026.02.19 | ₩58,199 | ₩58,294 | ₩58,199 | ₩58,294 | +0.16% | 600 |
|---|
| 2026.02.18 | ₩58,546 | ₩58,546 | ₩58,347 | ₩58,359 | -0.32% | 1.7천 |
|---|
| 2026.02.17 | ₩57,919 | ₩58,280 | ₩57,919 | ₩58,203 | +0.49% | 3.3천 |
|---|
| 2026.02.13 | ₩58,132 | ₩58,272 | ₩58,106 | ₩58,106 | -0.05% | 5.7천 |
|---|
| 2026.02.12 | ₩58,825 | ₩58,825 | ₩58,116 | ₩58,116 | -1.20% | 800 |
|---|
| 2026.02.11 | ₩58,733 | ₩58,733 | ₩58,717 | ₩58,725 | -0.01% | 1.1천 |
|---|
| 2026.02.10 | ₩58,709 | ₩58,709 | ₩58,709 | ₩58,709 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩58,633 | ₩58,813 | ₩58,633 | ₩58,801 | +0.29% | 6.5천 |
|---|
| 2026.02.06 | ₩58,479 | ₩58,649 | ₩58,479 | ₩58,649 | +0.29% | 400 |
|---|
| 2026.02.05 | ₩57,945 | ₩57,945 | ₩57,864 | ₩57,864 | -0.14% | 400 |
|---|
| 2026.02.04 | ₩58,159 | ₩58,342 | ₩58,132 | ₩58,342 | +0.31% | 1.9천 |
|---|
| 2026.02.03 | ₩58,586 | ₩58,586 | ₩58,279 | ₩58,538 | -0.08% | 5.3천 |
|---|
| 2026.02.02 | ₩58,866 | ₩58,893 | ₩58,786 | ₩58,786 | -0.14% | 7.3천 |
|---|
| 2026.01.30 | ₩58,599 | ₩58,626 | ₩58,599 | ₩58,603 | +0.01% | 1.1천 |
|---|
| 2026.01.29 | ₩58,519 | ₩58,757 | ₩58,426 | ₩58,757 | +0.41% | 1.4만 |
|---|
| 2026.01.28 | ₩58,813 | ₩58,830 | ₩58,746 | ₩58,830 | +0.03% | 3.8천 |
|---|
| 2026.01.27 | ₩58,786 | ₩58,840 | ₩58,786 | ₩58,813 | +0.05% | 500 |
|---|
| 2026.01.26 | ₩58,573 | ₩58,726 | ₩58,539 | ₩58,690 | +0.20% | 2.2천 |
|---|
| 2026.01.23 | ₩58,426 | ₩58,617 | ₩58,426 | ₩58,534 | +0.19% | 5.2천 |
|---|
| 2026.01.22 | ₩58,359 | ₩58,506 | ₩58,359 | ₩58,499 | +0.24% | 800 |
|---|
| 2026.01.21 | ₩58,106 | ₩58,319 | ₩57,912 | ₩58,319 | +0.37% | 4.7천 |
|---|
| 2026.01.20 | ₩58,039 | ₩58,226 | ₩57,785 | ₩57,845 | -0.33% | 2.4천 |
|---|
| 2026.01.16 | ₩58,674 | ₩58,674 | ₩58,673 | ₩58,673 | -0.00% | 500 |
|---|
| 2026.01.15 | ₩58,780 | ₩58,780 | ₩58,633 | ₩58,633 | -0.25% | 500 |
|---|
| 2026.01.14 | ₩58,466 | ₩58,542 | ₩58,466 | ₩58,542 | +0.13% | 500 |
|---|
| 2026.01.13 | ₩58,720 | ₩58,720 | ₩58,640 | ₩58,696 | -0.04% | 1.8천 |
|---|
| 2026.01.12 | ₩58,673 | ₩58,776 | ₩58,673 | ₩58,776 | +0.18% | 600 |
|---|
| 2026.01.09 | ₩58,786 | ₩58,786 | ₩58,732 | ₩58,733 | -0.09% | 400 |
|---|
| 2026.01.08 | ₩58,373 | ₩58,493 | ₩58,359 | ₩58,473 | +0.17% | 5.6천 |
|---|
| 2026.01.07 | ₩58,519 | ₩58,626 | ₩58,446 | ₩58,446 | -0.13% | 5.8천 |
|---|
| 2026.01.06 | ₩58,426 | ₩58,579 | ₩58,417 | ₩58,579 | +0.26% | 1.3만 |
|---|
| 2026.01.05 | ₩58,353 | ₩58,413 | ₩58,334 | ₩58,334 | -0.03% | 1.1천 |
|---|
| 2026.01.02 | ₩58,166 | ₩58,252 | ₩58,001 | ₩58,094 | -0.12% | 3.4천 |
|---|
| 2025.12.31 | ₩58,333 | ₩58,339 | ₩58,084 | ₩58,084 | -0.43% | 1.9천 |
|---|
| 2025.12.30 | ₩58,326 | ₩58,333 | ₩58,252 | ₩58,318 | -0.01% | 2.3천 |
|---|
| 2025.12.29 | ₩58,306 | ₩58,351 | ₩58,239 | ₩58,351 | +0.08% | 1.4천 |
|---|
| 2025.12.26 | ₩58,359 | ₩58,439 | ₩58,359 | ₩58,439 | +0.14% | 500 |
|---|
| 2025.12.24 | ₩58,453 | ₩58,453 | ₩58,453 | ₩58,453 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩58,066 | ₩58,333 | ₩58,066 | ₩58,303 | +0.41% | 4.4천 |
|---|
| 2025.12.22 | ₩58,052 | ₩58,146 | ₩58,052 | ₩58,146 | +0.16% | 700 |
|---|
| 2025.12.19 | ₩57,833 | ₩57,895 | ₩57,785 | ₩57,895 | +0.11% | 5.8천 |
|---|
| 2025.12.18 | ₩57,554 | ₩57,554 | ₩57,554 | ₩57,554 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩57,431 | ₩57,431 | ₩57,211 | ₩57,214 | -0.38% | 2.4천 |
|---|
| 2025.12.16 | ₩57,725 | ₩57,759 | ₩57,678 | ₩57,749 | +0.04% | 800 |
|---|
| 2025.12.15 | ₩57,880 | ₩57,919 | ₩57,652 | ₩57,765 | -0.20% | 3.1천 |
|---|
| 2025.12.12 | ₩57,865 | ₩57,919 | ₩57,726 | ₩57,792 | -0.13% | 2.3천 |
|---|
| 2025.12.11 | ₩57,779 | ₩58,098 | ₩57,779 | ₩58,098 | +0.55% | 3.5천 |
|---|
| 2025.12.10 | ₩57,718 | ₩58,048 | ₩57,705 | ₩58,048 | +0.57% | 2.3천 |
|---|
| 2025.12.09 | ₩57,812 | ₩57,825 | ₩57,733 | ₩57,733 | -0.14% | 3.6천 |
|---|
| 2025.12.08 | ₩57,837 | ₩57,892 | ₩57,751 | ₩57,752 | -0.15% | 7.3천 |
|---|
| 2025.12.05 | ₩57,865 | ₩57,944 | ₩57,865 | ₩57,941 | +0.13% | 1.4천 |
|---|
| 2025.12.04 | ₩57,839 | ₩57,839 | ₩57,678 | ₩57,812 | -0.05% | 3.3천 |
|---|
| 2025.12.03 | ₩57,825 | ₩57,825 | ₩57,780 | ₩57,780 | -0.08% | 200 |
|---|
| 2025.12.02 | ₩57,642 | ₩57,745 | ₩57,556 | ₩57,645 | +0.00% | 2.6천 |
|---|
| 2025.12.01 | ₩57,580 | ₩57,792 | ₩57,580 | ₩57,605 | +0.04% | 8천 |
|---|
| 2025.11.28 | ₩57,745 | ₩57,772 | ₩57,733 | ₩57,753 | +0.01% | 700 |
|---|
| 2025.11.26 | ₩57,532 | ₩57,678 | ₩57,478 | ₩57,628 | +0.17% | 6만 |
|---|
| 2025.11.25 | ₩57,071 | ₩57,345 | ₩57,071 | ₩57,318 | +0.43% | 1.3만 |
|---|
| 2025.11.24 | ₩56,757 | ₩57,016 | ₩56,717 | ₩57,016 | +0.46% | 4.3천 |
|---|
| 2025.11.21 | ₩56,077 | ₩56,637 | ₩56,050 | ₩56,402 | +0.58% | 1.2만 |
|---|
| 2025.11.20 | ₩56,663 | ₩56,663 | ₩56,053 | ₩56,053 | -1.08% | 4.6천 |
|---|
| 2025.11.19 | ₩56,490 | ₩56,681 | ₩56,437 | ₩56,625 | +0.24% | 1.3만 |
|---|
| 2025.11.18 | ₩56,444 | ₩56,576 | ₩56,317 | ₩56,522 | +0.14% | 5.8천 |
|---|
| 2025.11.17 | ₩56,797 | ₩56,797 | ₩56,657 | ₩56,749 | -0.08% | 4.8천 |
|---|
| 2025.11.14 | ₩56,863 | ₩57,267 | ₩56,863 | ₩57,084 | +0.39% | 1.8천 |
|---|
| 2025.11.13 | ₩57,145 | ₩57,251 | ₩57,024 | ₩57,028 | -0.20% | 4.7천 |
|---|
| 2025.11.12 | ₩57,585 | ₩57,632 | ₩57,532 | ₩57,612 | +0.05% | 4.8천 |
|---|
| 2025.11.11 | ₩57,425 | ₩57,594 | ₩57,425 | ₩57,594 | +0.30% | 300 |
|---|
| 2025.11.10 | ₩57,478 | ₩57,580 | ₩57,334 | ₩57,580 | +0.18% | 6.4천 |
|---|
| 2025.11.07 | ₩56,811 | ₩57,030 | ₩56,677 | ₩57,030 | +0.39% | 4.4천 |
|---|
| 2025.11.06 | ₩57,371 | ₩57,371 | ₩56,964 | ₩57,019 | -0.61% | 5.1천 |
|---|
| 2025.11.05 | ₩57,145 | ₩57,505 | ₩57,145 | ₩57,390 | +0.43% | 7.5천 |
|---|
| 2025.11.04 | ₩57,438 | ₩57,438 | ₩57,165 | ₩57,185 | -0.44% | 7.6천 |
|---|
| 2025.11.03 | ₩57,465 | ₩57,652 | ₩57,419 | ₩57,561 | +0.17% | 2.2만 |
|---|
| 2025.10.31 | ₩57,652 | ₩57,718 | ₩57,411 | ₩57,520 | -0.23% | 7.7천 |
|---|
| 2025.10.30 | ₩57,598 | ₩57,745 | ₩57,484 | ₩57,484 | -0.20% | 3천 |
|---|
| 2025.10.29 | ₩57,852 | ₩57,919 | ₩57,692 | ₩57,769 | -0.14% | 2.1천 |
|---|
| 2025.10.28 | ₩57,905 | ₩57,945 | ₩57,799 | ₩57,819 | -0.15% | 1.1만 |
|---|
| 2025.10.27 | ₩57,763 | ₩57,839 | ₩57,705 | ₩57,831 | +0.12% | 2.1만 |
|---|
| 2025.10.24 | ₩57,532 | ₩57,558 | ₩57,385 | ₩57,484 | -0.08% | 2.8천 |
|---|
| 2025.10.23 | ₩57,131 | ₩57,251 | ₩57,064 | ₩57,185 | +0.09% | 1.6만 |
|---|
| 2025.10.22 | ₩57,145 | ₩57,145 | ₩56,765 | ₩57,000 | -0.25% | 4.8천 |
|---|
| 2025.10.21 | ₩57,118 | ₩57,237 | ₩57,039 | ₩57,189 | +0.12% | 7.3만 |
|---|
| 2025.10.20 | ₩56,984 | ₩57,211 | ₩56,960 | ₩57,149 | +0.29% | 1.3만 |
|---|
| 2025.10.17 | ₩56,384 | ₩56,811 | ₩56,384 | ₩56,764 | +0.67% | 1.8만 |
|---|
| 2025.10.16 | ₩56,851 | ₩56,924 | ₩56,310 | ₩56,497 | -0.62% | 1.2만 |
|---|
| 2025.10.15 | ₩56,891 | ₩57,051 | ₩56,530 | ₩56,729 | -0.28% | 2.2만 |
|---|
| 2025.10.14 | ₩56,250 | ₩56,797 | ₩56,183 | ₩56,615 | +0.65% | 6.3만 |
|---|
| 2025.10.13 | ₩56,517 | ₩56,771 | ₩56,490 | ₩56,696 | +0.32% | 5.1만 |
|---|
| 2025.10.10 | ₩57,131 | ₩57,223 | ₩56,130 | ₩56,130 | -1.75% | 1.3만 |
|---|