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 | ₩65,381 | ₩65,595 | ₩65,381 | ₩65,541 | +0.24% | 1.7만 |
| 2026.10.08 | ₩65,261 | ₩65,394 | ₩65,194 | ₩65,273 | +0.02% | 1.6만 |
| 2026.10.07 | ₩65,314 | ₩65,474 | ₩65,274 | ₩65,452 | +0.21% | 7.4천 |
| 2026.10.06 | ₩65,541 | ₩65,635 | ₩65,515 | ₩65,536 | -0.01% | 5.6천 |
| 2026.10.05 | ₩64,987 | ₩65,381 | ₩64,987 | ₩65,244 | +0.39% | 1.1만 |
| 2026.10.02 | ₩65,128 | ₩65,141 | ₩64,887 | ₩65,087 | -0.06% | 1.7만 |
| 2026.10.01 | ₩64,767 | ₩64,821 | ₩64,460 | ₩64,700 | -0.10% | 5.5만 |
| 2026.09.30 | ₩64,834 | ₩64,901 | ₩64,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,714 |
| -0.19% |
| 6.8천 |
| 2026.09.29 | ₩64,674 | ₩64,700 | ₩64,527 | ₩64,650 | -0.04% | 1.2만 |
|---|
| 2026.09.28 | ₩64,687 | ₩64,694 | ₩64,540 | ₩64,595 | -0.14% | 5.2천 |
|---|
| 2026.09.25 | ₩64,634 | ₩64,740 | ₩64,634 | ₩64,727 | +0.14% | 2.4천 |
|---|
| 2026.09.24 | ₩64,514 | ₩64,554 | ₩64,420 | ₩64,554 | +0.06% | 2천 |
|---|
| 2026.09.23 | ₩64,647 | ₩64,647 | ₩64,538 | ₩64,538 | -0.17% | 2.7천 |
|---|
| 2026.09.22 | ₩64,694 | ₩64,740 | ₩64,694 | ₩64,710 | +0.02% | 4.5천 |
|---|
| 2026.09.21 | ₩64,620 | ₩64,654 | ₩64,620 | ₩64,654 | +0.05% | 400 |
|---|
| 2026.09.18 | ₩64,088 | ₩64,251 | ₩64,088 | ₩64,251 | +0.25% | 700 |
|---|
| 2026.09.17 | ₩63,993 | ₩64,145 | ₩63,993 | ₩64,145 | +0.24% | 1.6천 |
|---|
| 2026.09.16 | ₩63,860 | ₩63,880 | ₩63,419 | ₩63,566 | -0.46% | 6.9천 |
|---|
| 2026.09.15 | ₩63,730 | ₩63,730 | ₩63,730 | ₩63,730 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,940 | ₩64,013 | ₩63,930 | ₩63,930 | -0.01% | 700 |
|---|
| 2026.09.11 | ₩64,006 | ₩64,113 | ₩64,006 | ₩64,060 | +0.08% | 500 |
|---|
| 2026.09.10 | ₩63,619 | ₩63,643 | ₩63,619 | ₩63,643 | +0.04% | 800 |
|---|
| 2026.09.09 | ₩63,846 | ₩63,893 | ₩63,846 | ₩63,870 | +0.04% | 800 |
|---|
| 2026.09.08 | ₩64,053 | ₩64,053 | ₩64,005 | ₩64,005 | -0.08% | 3.4천 |
|---|
| 2026.09.04 | ₩64,153 | ₩64,153 | ₩64,153 | ₩64,153 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,020 | ₩64,187 | ₩64,020 | ₩64,187 | +0.26% | 1천 |
|---|
| 2026.09.02 | ₩63,886 | ₩63,898 | ₩63,886 | ₩63,898 | +0.02% | 200 |
|---|
| 2026.09.01 | ₩63,853 | ₩63,853 | ₩63,659 | ₩63,679 | -0.27% | 2.5천 |
|---|
| 2026.08.31 | ₩63,900 | ₩63,954 | ₩63,900 | ₩63,954 | +0.09% | 400 |
|---|
| 2026.08.28 | ₩64,033 | ₩64,100 | ₩63,960 | ₩63,993 | -0.06% | 2.7천 |
|---|
| 2026.08.27 | ₩63,944 | ₩63,981 | ₩63,944 | ₩63,981 | +0.06% | 200 |
|---|
| 2026.08.26 | ₩63,686 | ₩63,800 | ₩63,686 | ₩63,773 | +0.14% | 800 |
|---|
| 2026.08.25 | ₩63,756 | ₩63,756 | ₩63,756 | ₩63,756 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩63,593 | ₩63,657 | ₩63,593 | ₩63,657 | +0.10% | 600 |
|---|
| 2026.08.21 | ₩63,720 | ₩63,720 | ₩63,693 | ₩63,696 | -0.04% | 5.4천 |
|---|
| 2026.08.20 | ₩63,531 | ₩63,531 | ₩63,531 | ₩63,531 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩63,780 | ₩63,780 | ₩63,726 | ₩63,740 | -0.06% | 3.4천 |
|---|
| 2026.08.18 | ₩63,659 | ₩63,673 | ₩63,619 | ₩63,619 | -0.06% | 7천 |
|---|
| 2026.08.17 | ₩63,861 | ₩63,861 | ₩63,802 | ₩63,802 | -0.09% | 2.3천 |
|---|
| 2026.08.14 | ₩63,846 | ₩63,874 | ₩63,846 | ₩63,874 | +0.04% | 3.1천 |
|---|
| 2026.08.13 | ₩63,793 | ₩63,886 | ₩63,793 | ₩63,861 | +0.11% | 8.1만 |
|---|
| 2026.08.12 | ₩63,686 | ₩63,726 | ₩63,686 | ₩63,726 | +0.06% | 2.4천 |
|---|
| 2026.08.11 | ₩63,633 | ₩63,633 | ₩63,606 | ₩63,606 | -0.04% | 3.4천 |
|---|
| 2026.08.10 | ₩63,673 | ₩63,673 | ₩63,653 | ₩63,659 | -0.02% | 600 |
|---|
| 2026.08.07 | ₩63,619 | ₩63,643 | ₩63,593 | ₩63,641 | +0.03% | 1천 |
|---|
| 2026.08.06 | ₩63,513 | ₩63,539 | ₩63,486 | ₩63,490 | -0.04% | 3.4천 |
|---|
| 2026.08.05 | ₩63,473 | ₩63,526 | ₩63,461 | ₩63,517 | +0.07% | 1.9천 |
|---|
| 2026.08.04 | ₩63,326 | ₩63,486 | ₩63,326 | ₩63,482 | +0.25% | 2.1천 |
|---|
| 2026.08.03 | ₩62,805 | ₩63,112 | ₩62,805 | ₩63,059 | +0.40% | 3천 |
|---|
| 2026.07.31 | ₩62,352 | ₩62,699 | ₩62,151 | ₩62,684 | +0.53% | 1.6천 |
|---|
| 2026.07.30 | ₩62,238 | ₩62,325 | ₩62,238 | ₩62,312 | +0.12% | 1만 |
|---|
| 2026.07.29 | ₩62,211 | ₩62,211 | ₩61,647 | ₩61,647 | -0.91% | 1.6천 |
|---|
| 2026.07.28 | ₩62,091 | ₩62,305 | ₩62,091 | ₩62,286 | +0.31% | 900 |
|---|
| 2026.07.27 | ₩62,038 | ₩62,145 | ₩62,038 | ₩62,145 | +0.17% | 300 |
|---|
| 2026.07.24 | ₩62,098 | ₩62,245 | ₩62,097 | ₩62,097 | -0.00% | 1천 |
|---|
| 2026.07.23 | ₩62,039 | ₩62,039 | ₩62,039 | ₩62,039 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩62,492 | ₩62,565 | ₩62,492 | ₩62,536 | +0.07% | 900 |
|---|
| 2026.07.21 | ₩62,518 | ₩62,552 | ₩62,472 | ₩62,537 | +0.03% | 2.9천 |
|---|
| 2026.07.20 | ₩62,405 | ₩62,445 | ₩62,221 | ₩62,221 | -0.30% | 800 |
|---|
| 2026.07.17 | ₩62,288 | ₩62,288 | ₩62,288 | ₩62,288 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩62,692 | ₩62,692 | ₩62,577 | ₩62,577 | -0.18% | 5.1천 |
|---|
| 2026.07.15 | ₩62,598 | ₩62,715 | ₩62,598 | ₩62,715 | +0.19% | 600 |
|---|
| 2026.07.14 | ₩62,625 | ₩62,625 | ₩62,578 | ₩62,598 | -0.04% | 1천 |
|---|
| 2026.07.13 | ₩62,578 | ₩62,578 | ₩62,432 | ₩62,438 | -0.22% | 16.5만 |
|---|
| 2026.07.10 | ₩62,566 | ₩62,685 | ₩62,512 | ₩62,685 | +0.19% | 3.8만 |
|---|
| 2026.07.09 | ₩62,298 | ₩62,552 | ₩62,298 | ₩62,538 | +0.39% | 5.5만 |
|---|
| 2026.07.08 | ₩62,178 | ₩62,298 | ₩62,178 | ₩62,293 | +0.18% | 1.3천 |
|---|
| 2026.07.07 | ₩62,231 | ₩62,418 | ₩62,231 | ₩62,352 | +0.19% | 4.9천 |
|---|
| 2026.07.06 | ₩62,345 | ₩62,538 | ₩62,345 | ₩62,498 | +0.25% | 7.9만 |
|---|
| 2026.07.02 | ₩62,392 | ₩62,392 | ₩62,005 | ₩62,186 | -0.33% | 16.3만 |
|---|
| 2026.07.01 | ₩62,111 | ₩62,312 | ₩62,111 | ₩62,167 | +0.09% | 6.4천 |
|---|
| 2026.06.30 | ₩61,951 | ₩62,205 | ₩61,951 | ₩62,193 | +0.39% | 3.7천 |
|---|
| 2026.06.29 | ₩61,858 | ₩61,951 | ₩61,618 | ₩61,884 | +0.04% | 1.3만 |
|---|
| 2026.06.26 | ₩61,337 | ₩61,618 | ₩61,337 | ₩61,351 | +0.02% | 1.6천 |
|---|
| 2026.06.25 | ₩61,578 | ₩61,578 | ₩61,495 | ₩61,495 | -0.13% | 800 |
|---|
| 2026.06.24 | ₩61,778 | ₩61,778 | ₩61,481 | ₩61,481 | -0.48% | 1.3천 |
|---|
| 2026.06.23 | ₩61,698 | ₩61,704 | ₩61,591 | ₩61,606 | -0.15% | 3.9천 |
|---|
| 2026.06.22 | ₩62,098 | ₩62,098 | ₩62,018 | ₩62,023 | -0.12% | 600 |
|---|
| 2026.06.18 | ₩61,684 | ₩62,118 | ₩61,684 | ₩62,118 | +0.70% | 7.2천 |
|---|
| 2026.06.17 | ₩62,111 | ₩62,111 | ₩61,722 | ₩61,722 | -0.63% | 800 |
|---|
| 2026.06.16 | ₩62,245 | ₩62,245 | ₩62,138 | ₩62,138 | -0.17% | 3.6천 |
|---|
| 2026.06.15 | ₩62,191 | ₩62,231 | ₩62,187 | ₩62,187 | -0.01% | 3.7천 |
|---|
| 2026.06.12 | ₩61,591 | ₩61,650 | ₩61,591 | ₩61,650 | +0.10% | 2천 |
|---|
| 2026.06.11 | ₩60,964 | ₩61,452 | ₩60,857 | ₩61,452 | +0.80% | 7.3천 |
|---|
| 2026.06.10 | ₩61,257 | ₩61,257 | ₩60,917 | ₩60,917 | -0.56% | 2.7천 |
|---|
| 2026.06.09 | ₩61,791 | ₩61,798 | ₩61,272 | ₩61,412 | -0.61% | 800 |
|---|
| 2026.06.08 | ₩61,711 | ₩61,711 | ₩61,539 | ₩61,539 | -0.28% | 1.2천 |
|---|
| 2026.06.05 | ₩61,724 | ₩61,724 | ₩61,479 | ₩61,479 | -0.40% | 400 |
|---|
| 2026.06.04 | ₩62,165 | ₩62,198 | ₩62,165 | ₩62,198 | +0.05% | 1.1만 |
|---|
| 2026.06.03 | ₩62,151 | ₩62,151 | ₩62,071 | ₩62,073 | -0.13% | 2.7천 |
|---|
| 2026.06.02 | ₩62,151 | ₩62,245 | ₩62,151 | ₩62,225 | +0.12% | 4천 |
|---|
| 2026.06.01 | ₩62,151 | ₩62,191 | ₩62,151 | ₩62,185 | +0.05% | 1.6천 |
|---|
| 2026.05.29 | ₩62,085 | ₩62,151 | ₩62,085 | ₩62,151 | +0.11% | 2.4만 |
|---|
| 2026.05.28 | ₩61,864 | ₩62,071 | ₩61,864 | ₩62,045 | +0.29% | 3.7천 |
|---|
| 2026.05.27 | ₩61,831 | ₩61,858 | ₩61,778 | ₩61,844 | +0.02% | 2만 |
|---|
| 2026.05.26 | ₩61,804 | ₩61,831 | ₩61,751 | ₩61,818 | +0.02% | 2.4천 |
|---|
| 2026.05.22 | ₩61,738 | ₩61,738 | ₩61,631 | ₩61,635 | -0.17% | 1.9천 |
|---|
| 2026.05.21 | ₩61,337 | ₩61,515 | ₩61,324 | ₩61,515 | +0.29% | 3천 |
|---|
| 2026.05.20 | ₩61,257 | ₩61,444 | ₩61,190 | ₩61,444 | +0.31% | 2.5천 |
|---|
| 2026.05.19 | ₩61,084 | ₩61,271 | ₩61,084 | ₩61,101 | +0.03% | 2.9천 |
|---|
| 2026.05.18 | ₩61,351 | ₩61,351 | ₩61,190 | ₩61,296 | -0.09% | 1천 |
|---|
| 2026.05.15 | ₩61,284 | ₩61,424 | ₩61,272 | ₩61,272 | -0.02% | 7천 |
|---|
| 2026.05.14 | ₩61,551 | ₩61,564 | ₩61,551 | ₩61,552 | +0.00% | 2.1천 |
|---|
| 2026.05.13 | ₩61,257 | ₩61,431 | ₩61,244 | ₩61,359 | +0.17% | 2.1천 |
|---|
| 2026.05.12 | ₩61,137 | ₩61,243 | ₩60,964 | ₩61,243 | +0.17% | 3.1천 |
|---|
| 2026.05.11 | ₩61,231 | ₩61,271 | ₩61,225 | ₩61,225 | -0.01% | 300 |
|---|
| 2026.05.08 | ₩61,124 | ₩61,217 | ₩61,124 | ₩61,198 | +0.12% | 1.7천 |
|---|
| 2026.05.07 | ₩61,104 | ₩61,137 | ₩60,950 | ₩61,044 | -0.10% | 2.5천 |
|---|
| 2026.05.06 | ₩60,937 | ₩61,104 | ₩60,924 | ₩61,104 | +0.27% | 2.7천 |
|---|
| 2026.05.05 | ₩60,643 | ₩60,697 | ₩60,643 | ₩60,669 | +0.04% | 5.3천 |
|---|
| 2026.05.04 | ₩60,577 | ₩60,577 | ₩60,350 | ₩60,398 | -0.30% | 1천 |
|---|
| 2026.05.01 | ₩60,590 | ₩60,643 | ₩60,547 | ₩60,547 | -0.07% | 3.6천 |
|---|
| 2026.04.30 | ₩60,109 | ₩60,475 | ₩60,069 | ₩60,475 | +0.61% | 3.1천 |
|---|
| 2026.04.29 | ₩60,056 | ₩60,056 | ₩60,043 | ₩60,049 | -0.01% | 400 |
|---|
| 2026.04.28 | ₩60,056 | ₩60,069 | ₩59,949 | ₩60,069 | +0.02% | 2.1천 |
|---|
| 2026.04.27 | ₩60,207 | ₩60,236 | ₩60,207 | ₩60,236 | +0.05% | 300 |
|---|
| 2026.04.24 | ₩60,003 | ₩60,203 | ₩60,003 | ₩60,188 | +0.31% | 1.7천 |
|---|
| 2026.04.23 | ₩59,909 | ₩59,969 | ₩59,903 | ₩59,903 | -0.01% | 800 |
|---|
| 2026.04.22 | ₩60,016 | ₩60,051 | ₩60,016 | ₩60,051 | +0.06% | 1.4천 |
|---|
| 2026.04.21 | ₩59,996 | ₩59,996 | ₩59,676 | ₩59,676 | -0.53% | 1.9천 |
|---|
| 2026.04.20 | ₩59,896 | ₩59,896 | ₩59,829 | ₩59,887 | -0.02% | 3.3천 |
|---|
| 2026.04.17 | ₩59,936 | ₩59,976 | ₩59,936 | ₩59,971 | +0.06% | 1.9천 |
|---|
| 2026.04.16 | ₩59,549 | ₩59,558 | ₩59,522 | ₩59,530 | -0.03% | 1.1천 |
|---|
| 2026.04.15 | ₩59,202 | ₩59,462 | ₩59,202 | ₩59,462 | +0.44% | 700 |
|---|
| 2026.04.14 | ₩58,788 | ₩59,153 | ₩58,788 | ₩59,153 | +0.62% | 1.8천 |
|---|
| 2026.04.13 | ₩58,121 | ₩58,692 | ₩58,121 | ₩58,692 | +0.98% | 3.3만 |
|---|
| 2026.04.10 | ₩58,294 | ₩58,294 | ₩58,234 | ₩58,246 | -0.08% | 300 |
|---|
| 2026.04.09 | ₩58,041 | ₩58,318 | ₩58,001 | ₩58,318 | +0.48% | 5.4만 |
|---|
| 2026.04.08 | ₩58,028 | ₩58,041 | ₩57,974 | ₩58,032 | +0.01% | 9.4천 |
|---|
| 2026.04.07 | ₩56,826 | ₩57,043 | ₩56,826 | ₩57,043 | +0.38% | 1.9천 |
|---|
| 2026.04.06 | ₩56,913 | ₩57,028 | ₩56,880 | ₩57,028 | +0.20% | 2.8천 |
|---|
| 2026.04.02 | ₩56,893 | ₩56,893 | ₩56,808 | ₩56,860 | -0.06% | 800 |
|---|
| 2026.04.01 | ₩56,733 | ₩56,987 | ₩56,733 | ₩56,830 | +0.17% | 5.7천 |
|---|
| 2026.03.31 | ₩55,972 | ₩56,493 | ₩55,972 | ₩56,481 | +0.91% | 2.4천 |
|---|
| 2026.03.30 | ₩55,605 | ₩55,605 | ₩55,400 | ₩55,400 | -0.37% | 2.4천 |
|---|
| 2026.03.27 | ₩55,999 | ₩55,999 | ₩55,492 | ₩55,529 | -0.84% | 700 |
|---|
| 2026.03.26 | ₩56,600 | ₩56,613 | ₩56,168 | ₩56,168 | -0.76% | 2.3천 |
|---|
| 2026.03.25 | ₩56,826 | ₩56,933 | ₩56,773 | ₩56,860 | +0.06% | 1.2천 |
|---|
| 2026.03.24 | ₩56,860 | ₩56,860 | ₩56,632 | ₩56,632 | -0.40% | 1천 |
|---|
| 2026.03.23 | ₩56,987 | ₩56,987 | ₩56,826 | ₩56,826 | -0.28% | 1.2천 |
|---|
| 2026.03.20 | ₩56,828 | ₩56,828 | ₩56,306 | ₩56,313 | -0.91% | 1.2만 |
|---|
| 2026.03.19 | ₩56,680 | ₩56,965 | ₩56,680 | ₩56,920 | +0.42% | 1.7만 |
|---|
| 2026.03.18 | ₩57,267 | ₩57,267 | ₩56,987 | ₩56,987 | -0.49% | 1.2천 |
|---|
| 2026.03.17 | ₩57,747 | ₩57,747 | ₩57,602 | ₩57,602 | -0.25% | 700 |
|---|
| 2026.03.16 | ₩57,414 | ₩57,534 | ₩57,414 | ₩57,482 | +0.12% | 4.8천 |
|---|
| 2026.03.13 | ₩57,161 | ₩57,187 | ₩57,057 | ₩57,057 | -0.18% | 500 |
|---|
| 2026.03.12 | ₩57,587 | ₩57,587 | ₩57,286 | ₩57,286 | -0.52% | 3.6천 |
|---|
| 2026.03.11 | ₩57,974 | ₩57,974 | ₩57,841 | ₩57,841 | -0.23% | 1.7천 |
|---|
| 2026.03.10 | ₩58,161 | ₩58,188 | ₩57,894 | ₩57,894 | -0.46% | 4.7천 |
|---|
| 2026.03.09 | ₩57,173 | ₩57,954 | ₩57,147 | ₩57,954 | +1.37% | 1.7천 |
|---|
| 2026.03.06 | ₩57,807 | ₩57,807 | ₩57,608 | ₩57,608 | -0.34% | 300 |
|---|
| 2026.03.05 | ₩58,348 | ₩58,348 | ₩57,841 | ₩58,146 | -0.35% | 1.9천 |
|---|
| 2026.03.04 | ₩58,375 | ₩58,413 | ₩58,375 | ₩58,413 | +0.07% | 500 |
|---|
| 2026.03.03 | ₩58,108 | ₩58,108 | ₩58,086 | ₩58,086 | -0.04% | 700 |
|---|
| 2026.03.02 | ₩58,415 | ₩58,452 | ₩58,401 | ₩58,452 | +0.06% | 300 |
|---|
| 2026.02.27 | ₩58,281 | ₩58,403 | ₩58,254 | ₩58,403 | +0.21% | 1.1천 |
|---|
| 2026.02.26 | ₩58,615 | ₩58,615 | ₩58,568 | ₩58,576 | -0.07% | 4천 |
|---|
| 2026.02.25 | ₩58,695 | ₩58,820 | ₩58,695 | ₩58,820 | +0.21% | 1.1천 |
|---|
| 2026.02.24 | ₩58,174 | ₩58,483 | ₩58,174 | ₩58,483 | +0.53% | 500 |
|---|
| 2026.02.23 | ₩58,321 | ₩58,321 | ₩58,149 | ₩58,149 | -0.30% | 900 |
|---|
| 2026.02.20 | ₩58,508 | ₩58,593 | ₩58,508 | ₩58,593 | +0.15% | 800 |
|---|
| 2026.02.19 | ₩58,188 | ₩58,282 | ₩58,188 | ₩58,282 | +0.16% | 600 |
|---|
| 2026.02.18 | ₩58,535 | ₩58,535 | ₩58,336 | ₩58,348 | -0.32% | 1.7천 |
|---|
| 2026.02.17 | ₩57,907 | ₩58,269 | ₩57,907 | ₩58,192 | +0.49% | 3.3천 |
|---|
| 2026.02.13 | ₩58,121 | ₩58,261 | ₩58,094 | ₩58,094 | -0.05% | 5.7천 |
|---|
| 2026.02.12 | ₩58,814 | ₩58,814 | ₩58,105 | ₩58,105 | -1.20% | 800 |
|---|
| 2026.02.11 | ₩58,722 | ₩58,722 | ₩58,706 | ₩58,714 | -0.01% | 1.1천 |
|---|
| 2026.02.10 | ₩58,697 | ₩58,697 | ₩58,697 | ₩58,697 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩58,621 | ₩58,802 | ₩58,621 | ₩58,790 | +0.29% | 6.5천 |
|---|
| 2026.02.06 | ₩58,468 | ₩58,637 | ₩58,468 | ₩58,637 | +0.29% | 400 |
|---|
| 2026.02.05 | ₩57,934 | ₩57,934 | ₩57,853 | ₩57,853 | -0.14% | 400 |
|---|
| 2026.02.04 | ₩58,148 | ₩58,330 | ₩58,121 | ₩58,330 | +0.31% | 1.9천 |
|---|
| 2026.02.03 | ₩58,575 | ₩58,575 | ₩58,268 | ₩58,527 | -0.08% | 5.3천 |
|---|
| 2026.02.02 | ₩58,855 | ₩58,882 | ₩58,775 | ₩58,775 | -0.14% | 7.3천 |
|---|
| 2026.01.30 | ₩58,588 | ₩58,615 | ₩58,588 | ₩58,592 | +0.01% | 1.1천 |
|---|
| 2026.01.29 | ₩58,508 | ₩58,746 | ₩58,415 | ₩58,746 | +0.41% | 1.4만 |
|---|
| 2026.01.28 | ₩58,802 | ₩58,819 | ₩58,735 | ₩58,819 | +0.03% | 3.8천 |
|---|
| 2026.01.27 | ₩58,775 | ₩58,828 | ₩58,775 | ₩58,802 | +0.05% | 500 |
|---|
| 2026.01.26 | ₩58,561 | ₩58,715 | ₩58,528 | ₩58,679 | +0.20% | 2.2천 |
|---|
| 2026.01.23 | ₩58,415 | ₩58,605 | ₩58,415 | ₩58,523 | +0.19% | 5.2천 |
|---|
| 2026.01.22 | ₩58,348 | ₩58,495 | ₩58,348 | ₩58,488 | +0.24% | 800 |
|---|
| 2026.01.21 | ₩58,094 | ₩58,308 | ₩57,901 | ₩58,308 | +0.37% | 4.7천 |
|---|
| 2026.01.20 | ₩58,028 | ₩58,214 | ₩57,774 | ₩57,834 | -0.33% | 2.4천 |
|---|
| 2026.01.16 | ₩58,663 | ₩58,663 | ₩58,661 | ₩58,661 | -0.00% | 500 |
|---|
| 2026.01.15 | ₩58,768 | ₩58,768 | ₩58,621 | ₩58,621 | -0.25% | 500 |
|---|
| 2026.01.14 | ₩58,455 | ₩58,531 | ₩58,455 | ₩58,531 | +0.13% | 500 |
|---|
| 2026.01.13 | ₩58,708 | ₩58,708 | ₩58,628 | ₩58,684 | -0.04% | 1.8천 |
|---|
| 2026.01.12 | ₩58,661 | ₩58,764 | ₩58,661 | ₩58,764 | +0.18% | 600 |
|---|
| 2026.01.09 | ₩58,775 | ₩58,775 | ₩58,720 | ₩58,722 | -0.09% | 400 |
|---|
| 2026.01.08 | ₩58,361 | ₩58,481 | ₩58,348 | ₩58,461 | +0.17% | 5.6천 |
|---|
| 2026.01.07 | ₩58,508 | ₩58,615 | ₩58,435 | ₩58,435 | -0.13% | 5.8천 |
|---|
| 2026.01.06 | ₩58,415 | ₩58,568 | ₩58,405 | ₩58,568 | +0.26% | 1.3만 |
|---|
| 2026.01.05 | ₩58,341 | ₩58,401 | ₩58,322 | ₩58,322 | -0.03% | 1.1천 |
|---|
| 2026.01.02 | ₩58,154 | ₩58,241 | ₩57,990 | ₩58,082 | -0.12% | 3.4천 |
|---|
| 2025.12.31 | ₩58,321 | ₩58,328 | ₩58,073 | ₩58,073 | -0.43% | 1.9천 |
|---|
| 2025.12.30 | ₩58,314 | ₩58,321 | ₩58,241 | ₩58,306 | -0.01% | 2.3천 |
|---|
| 2025.12.29 | ₩58,294 | ₩58,340 | ₩58,228 | ₩58,340 | +0.08% | 1.4천 |
|---|
| 2025.12.26 | ₩58,348 | ₩58,428 | ₩58,348 | ₩58,428 | +0.14% | 500 |
|---|
| 2025.12.24 | ₩58,441 | ₩58,441 | ₩58,441 | ₩58,441 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩58,054 | ₩58,321 | ₩58,054 | ₩58,292 | +0.41% | 4.4천 |
|---|
| 2025.12.22 | ₩58,041 | ₩58,134 | ₩58,041 | ₩58,134 | +0.16% | 700 |
|---|
| 2025.12.19 | ₩57,822 | ₩57,883 | ₩57,774 | ₩57,883 | +0.11% | 5.8천 |
|---|
| 2025.12.18 | ₩57,543 | ₩57,543 | ₩57,543 | ₩57,543 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩57,420 | ₩57,420 | ₩57,200 | ₩57,203 | -0.38% | 2.4천 |
|---|
| 2025.12.16 | ₩57,714 | ₩57,747 | ₩57,667 | ₩57,738 | +0.04% | 800 |
|---|
| 2025.12.15 | ₩57,869 | ₩57,907 | ₩57,641 | ₩57,754 | -0.20% | 3.1천 |
|---|
| 2025.12.12 | ₩57,854 | ₩57,907 | ₩57,715 | ₩57,781 | -0.13% | 2.3천 |
|---|
| 2025.12.11 | ₩57,767 | ₩58,086 | ₩57,767 | ₩58,086 | +0.55% | 3.5천 |
|---|
| 2025.12.10 | ₩57,707 | ₩58,037 | ₩57,694 | ₩58,037 | +0.57% | 2.3천 |
|---|
| 2025.12.09 | ₩57,801 | ₩57,814 | ₩57,722 | ₩57,722 | -0.14% | 3.6천 |
|---|
| 2025.12.08 | ₩57,826 | ₩57,881 | ₩57,739 | ₩57,741 | -0.15% | 7.3천 |
|---|
| 2025.12.05 | ₩57,854 | ₩57,933 | ₩57,854 | ₩57,930 | +0.13% | 1.4천 |
|---|
| 2025.12.04 | ₩57,827 | ₩57,827 | ₩57,667 | ₩57,801 | -0.05% | 3.3천 |
|---|
| 2025.12.03 | ₩57,814 | ₩57,814 | ₩57,769 | ₩57,769 | -0.08% | 200 |
|---|
| 2025.12.02 | ₩57,631 | ₩57,734 | ₩57,544 | ₩57,634 | +0.00% | 2.6천 |
|---|
| 2025.12.01 | ₩57,568 | ₩57,781 | ₩57,568 | ₩57,594 | +0.04% | 8천 |
|---|
| 2025.11.28 | ₩57,734 | ₩57,761 | ₩57,722 | ₩57,742 | +0.01% | 700 |
|---|
| 2025.11.26 | ₩57,520 | ₩57,667 | ₩57,467 | ₩57,616 | +0.17% | 6만 |
|---|
| 2025.11.25 | ₩57,060 | ₩57,334 | ₩57,060 | ₩57,307 | +0.43% | 1.3만 |
|---|
| 2025.11.24 | ₩56,746 | ₩57,005 | ₩56,706 | ₩57,005 | +0.46% | 4.3천 |
|---|
| 2025.11.21 | ₩56,066 | ₩56,626 | ₩56,039 | ₩56,391 | +0.58% | 1.2만 |
|---|
| 2025.11.20 | ₩56,652 | ₩56,652 | ₩56,042 | ₩56,042 | -1.08% | 4.6천 |
|---|
| 2025.11.19 | ₩56,479 | ₩56,670 | ₩56,426 | ₩56,614 | +0.24% | 1.3만 |
|---|
| 2025.11.18 | ₩56,433 | ₩56,565 | ₩56,306 | ₩56,511 | +0.14% | 5.8천 |
|---|
| 2025.11.17 | ₩56,786 | ₩56,786 | ₩56,646 | ₩56,738 | -0.08% | 4.8천 |
|---|
| 2025.11.14 | ₩56,852 | ₩57,256 | ₩56,852 | ₩57,073 | +0.39% | 1.8천 |
|---|
| 2025.11.13 | ₩57,133 | ₩57,240 | ₩57,013 | ₩57,017 | -0.20% | 4.7천 |
|---|
| 2025.11.12 | ₩57,574 | ₩57,620 | ₩57,520 | ₩57,600 | +0.05% | 4.8천 |
|---|
| 2025.11.11 | ₩57,414 | ₩57,583 | ₩57,414 | ₩57,583 | +0.30% | 300 |
|---|
| 2025.11.10 | ₩57,467 | ₩57,568 | ₩57,323 | ₩57,568 | +0.18% | 6.4천 |
|---|
| 2025.11.07 | ₩56,800 | ₩57,019 | ₩56,666 | ₩57,019 | +0.39% | 4.4천 |
|---|
| 2025.11.06 | ₩57,360 | ₩57,360 | ₩56,953 | ₩57,008 | -0.61% | 5.1천 |
|---|
| 2025.11.05 | ₩57,133 | ₩57,494 | ₩57,133 | ₩57,379 | +0.43% | 7.5천 |
|---|
| 2025.11.04 | ₩57,427 | ₩57,427 | ₩57,153 | ₩57,173 | -0.44% | 7.6천 |
|---|
| 2025.11.03 | ₩57,454 | ₩57,641 | ₩57,408 | ₩57,550 | +0.17% | 2.2만 |
|---|
| 2025.10.31 | ₩57,641 | ₩57,707 | ₩57,400 | ₩57,508 | -0.23% | 7.7천 |
|---|
| 2025.10.30 | ₩57,587 | ₩57,734 | ₩57,472 | ₩57,472 | -0.20% | 3천 |
|---|
| 2025.10.29 | ₩57,841 | ₩57,907 | ₩57,681 | ₩57,758 | -0.14% | 2.1천 |
|---|
| 2025.10.28 | ₩57,894 | ₩57,934 | ₩57,787 | ₩57,807 | -0.15% | 1.1만 |
|---|
| 2025.10.27 | ₩57,751 | ₩57,827 | ₩57,694 | ₩57,819 | +0.12% | 2.1만 |
|---|
| 2025.10.24 | ₩57,520 | ₩57,547 | ₩57,374 | ₩57,472 | -0.08% | 2.8천 |
|---|
| 2025.10.23 | ₩57,120 | ₩57,240 | ₩57,053 | ₩57,173 | +0.09% | 1.6만 |
|---|
| 2025.10.22 | ₩57,133 | ₩57,133 | ₩56,754 | ₩56,989 | -0.25% | 4.8천 |
|---|
| 2025.10.21 | ₩57,107 | ₩57,225 | ₩57,028 | ₩57,177 | +0.12% | 7.3만 |
|---|
| 2025.10.20 | ₩56,973 | ₩57,200 | ₩56,949 | ₩57,137 | +0.29% | 1.3만 |
|---|
| 2025.10.17 | ₩56,373 | ₩56,800 | ₩56,373 | ₩56,753 | +0.67% | 1.8만 |
|---|
| 2025.10.16 | ₩56,840 | ₩56,913 | ₩56,299 | ₩56,486 | -0.62% | 1.2만 |
|---|
| 2025.10.15 | ₩56,880 | ₩57,040 | ₩56,519 | ₩56,718 | -0.28% | 2.2만 |
|---|
| 2025.10.14 | ₩56,239 | ₩56,786 | ₩56,172 | ₩56,604 | +0.65% | 6.3만 |
|---|
| 2025.10.13 | ₩56,506 | ₩56,760 | ₩56,479 | ₩56,685 | +0.32% | 5.1만 |
|---|
| 2025.10.10 | ₩57,120 | ₩57,212 | ₩56,119 | ₩56,119 | -1.75% | 1.3만 |
|---|