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 | ₩65,352 | ₩65,565 | ₩65,352 | ₩65,512 | +0.24% | 1.7만 |
| 2026.10.08 | ₩65,232 | ₩65,365 | ₩65,165 | ₩65,244 | +0.02% | 1.6만 |
| 2026.10.07 | ₩65,285 | ₩65,445 | ₩65,245 | ₩65,422 | +0.21% | 7.4천 |
| 2026.10.06 | ₩65,512 | ₩65,605 | ₩65,485 | ₩65,506 | -0.01% | 5.6천 |
| 2026.10.05 | ₩64,958 | ₩65,352 | ₩64,958 | ₩65,214 | +0.39% | 1.1만 |
| 2026.10.02 | ₩65,098 | ₩65,112 | ₩64,858 | ₩65,058 | -0.06% | 1.7만 |
| 2026.10.01 | ₩64,738 | ₩64,791 | ₩64,431 | ₩64,671 | -0.10% | 5.5만 |
| 2026.09.30 | ₩64,805 | ₩64,871 | ₩64,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,685 |
| -0.19% |
| 6.8천 |
| 2026.09.29 | ₩64,645 | ₩64,671 | ₩64,498 | ₩64,621 | -0.04% | 1.2만 |
|---|
| 2026.09.28 | ₩64,658 | ₩64,665 | ₩64,511 | ₩64,566 | -0.14% | 5.2천 |
|---|
| 2026.09.25 | ₩64,605 | ₩64,711 | ₩64,605 | ₩64,698 | +0.14% | 2.4천 |
|---|
| 2026.09.24 | ₩64,485 | ₩64,525 | ₩64,391 | ₩64,525 | +0.06% | 2천 |
|---|
| 2026.09.23 | ₩64,618 | ₩64,618 | ₩64,509 | ₩64,509 | -0.17% | 2.7천 |
|---|
| 2026.09.22 | ₩64,665 | ₩64,711 | ₩64,665 | ₩64,681 | +0.02% | 4.5천 |
|---|
| 2026.09.21 | ₩64,591 | ₩64,625 | ₩64,591 | ₩64,625 | +0.05% | 400 |
|---|
| 2026.09.18 | ₩64,059 | ₩64,222 | ₩64,059 | ₩64,222 | +0.25% | 700 |
|---|
| 2026.09.17 | ₩63,964 | ₩64,116 | ₩63,964 | ₩64,116 | +0.24% | 1.6천 |
|---|
| 2026.09.16 | ₩63,831 | ₩63,851 | ₩63,391 | ₩63,537 | -0.46% | 6.9천 |
|---|
| 2026.09.15 | ₩63,702 | ₩63,702 | ₩63,702 | ₩63,702 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,911 | ₩63,984 | ₩63,902 | ₩63,902 | -0.01% | 700 |
|---|
| 2026.09.11 | ₩63,978 | ₩64,084 | ₩63,978 | ₩64,031 | +0.08% | 500 |
|---|
| 2026.09.10 | ₩63,591 | ₩63,615 | ₩63,591 | ₩63,615 | +0.04% | 800 |
|---|
| 2026.09.09 | ₩63,818 | ₩63,864 | ₩63,818 | ₩63,842 | +0.04% | 800 |
|---|
| 2026.09.08 | ₩64,024 | ₩64,024 | ₩63,976 | ₩63,976 | -0.08% | 3.4천 |
|---|
| 2026.09.04 | ₩64,124 | ₩64,124 | ₩64,124 | ₩64,124 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩63,991 | ₩64,158 | ₩63,991 | ₩64,158 | +0.26% | 1천 |
|---|
| 2026.09.02 | ₩63,858 | ₩63,870 | ₩63,858 | ₩63,870 | +0.02% | 200 |
|---|
| 2026.09.01 | ₩63,824 | ₩63,824 | ₩63,631 | ₩63,651 | -0.27% | 2.5천 |
|---|
| 2026.08.31 | ₩63,871 | ₩63,926 | ₩63,871 | ₩63,926 | +0.09% | 400 |
|---|
| 2026.08.28 | ₩64,004 | ₩64,071 | ₩63,931 | ₩63,964 | -0.06% | 2.7천 |
|---|
| 2026.08.27 | ₩63,915 | ₩63,952 | ₩63,915 | ₩63,952 | +0.06% | 200 |
|---|
| 2026.08.26 | ₩63,658 | ₩63,771 | ₩63,658 | ₩63,744 | +0.14% | 800 |
|---|
| 2026.08.25 | ₩63,727 | ₩63,727 | ₩63,727 | ₩63,727 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩63,564 | ₩63,628 | ₩63,564 | ₩63,628 | +0.10% | 600 |
|---|
| 2026.08.21 | ₩63,691 | ₩63,691 | ₩63,664 | ₩63,667 | -0.04% | 5.4천 |
|---|
| 2026.08.20 | ₩63,503 | ₩63,503 | ₩63,503 | ₩63,503 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩63,751 | ₩63,751 | ₩63,698 | ₩63,711 | -0.06% | 3.4천 |
|---|
| 2026.08.18 | ₩63,631 | ₩63,644 | ₩63,591 | ₩63,591 | -0.06% | 7천 |
|---|
| 2026.08.17 | ₩63,832 | ₩63,832 | ₩63,774 | ₩63,774 | -0.09% | 2.3천 |
|---|
| 2026.08.14 | ₩63,818 | ₩63,846 | ₩63,818 | ₩63,846 | +0.04% | 3.1천 |
|---|
| 2026.08.13 | ₩63,764 | ₩63,858 | ₩63,764 | ₩63,832 | +0.11% | 8.1만 |
|---|
| 2026.08.12 | ₩63,658 | ₩63,698 | ₩63,658 | ₩63,698 | +0.06% | 2.4천 |
|---|
| 2026.08.11 | ₩63,604 | ₩63,604 | ₩63,577 | ₩63,577 | -0.04% | 3.4천 |
|---|
| 2026.08.10 | ₩63,644 | ₩63,644 | ₩63,624 | ₩63,631 | -0.02% | 600 |
|---|
| 2026.08.07 | ₩63,591 | ₩63,615 | ₩63,564 | ₩63,612 | +0.03% | 1천 |
|---|
| 2026.08.06 | ₩63,484 | ₩63,511 | ₩63,457 | ₩63,461 | -0.04% | 3.4천 |
|---|
| 2026.08.05 | ₩63,444 | ₩63,497 | ₩63,432 | ₩63,488 | +0.07% | 1.9천 |
|---|
| 2026.08.04 | ₩63,297 | ₩63,457 | ₩63,297 | ₩63,453 | +0.25% | 2.1천 |
|---|
| 2026.08.03 | ₩62,777 | ₩63,084 | ₩62,777 | ₩63,031 | +0.40% | 3천 |
|---|
| 2026.07.31 | ₩62,324 | ₩62,670 | ₩62,123 | ₩62,656 | +0.53% | 1.6천 |
|---|
| 2026.07.30 | ₩62,210 | ₩62,297 | ₩62,210 | ₩62,284 | +0.12% | 1만 |
|---|
| 2026.07.29 | ₩62,183 | ₩62,183 | ₩61,619 | ₩61,619 | -0.91% | 1.6천 |
|---|
| 2026.07.28 | ₩62,063 | ₩62,277 | ₩62,063 | ₩62,258 | +0.31% | 900 |
|---|
| 2026.07.27 | ₩62,010 | ₩62,117 | ₩62,010 | ₩62,117 | +0.17% | 300 |
|---|
| 2026.07.24 | ₩62,070 | ₩62,217 | ₩62,069 | ₩62,069 | -0.00% | 1천 |
|---|
| 2026.07.23 | ₩62,011 | ₩62,011 | ₩62,011 | ₩62,011 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩62,464 | ₩62,537 | ₩62,464 | ₩62,508 | +0.07% | 900 |
|---|
| 2026.07.21 | ₩62,490 | ₩62,524 | ₩62,444 | ₩62,509 | +0.03% | 2.9천 |
|---|
| 2026.07.20 | ₩62,377 | ₩62,417 | ₩62,193 | ₩62,193 | -0.30% | 800 |
|---|
| 2026.07.17 | ₩62,260 | ₩62,260 | ₩62,260 | ₩62,260 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩62,664 | ₩62,664 | ₩62,549 | ₩62,549 | -0.18% | 5.1천 |
|---|
| 2026.07.15 | ₩62,570 | ₩62,686 | ₩62,570 | ₩62,686 | +0.19% | 600 |
|---|
| 2026.07.14 | ₩62,597 | ₩62,597 | ₩62,550 | ₩62,570 | -0.04% | 1천 |
|---|
| 2026.07.13 | ₩62,550 | ₩62,550 | ₩62,404 | ₩62,410 | -0.22% | 16.5만 |
|---|
| 2026.07.10 | ₩62,538 | ₩62,657 | ₩62,484 | ₩62,657 | +0.19% | 3.8만 |
|---|
| 2026.07.09 | ₩62,270 | ₩62,524 | ₩62,270 | ₩62,510 | +0.39% | 5.5만 |
|---|
| 2026.07.08 | ₩62,150 | ₩62,270 | ₩62,150 | ₩62,265 | +0.18% | 1.3천 |
|---|
| 2026.07.07 | ₩62,203 | ₩62,390 | ₩62,203 | ₩62,324 | +0.19% | 4.9천 |
|---|
| 2026.07.06 | ₩62,317 | ₩62,510 | ₩62,317 | ₩62,470 | +0.25% | 7.9만 |
|---|
| 2026.07.02 | ₩62,364 | ₩62,364 | ₩61,977 | ₩62,158 | -0.33% | 16.3만 |
|---|
| 2026.07.01 | ₩62,083 | ₩62,284 | ₩62,083 | ₩62,139 | +0.09% | 6.4천 |
|---|
| 2026.06.30 | ₩61,923 | ₩62,177 | ₩61,923 | ₩62,165 | +0.39% | 3.7천 |
|---|
| 2026.06.29 | ₩61,830 | ₩61,923 | ₩61,590 | ₩61,857 | +0.04% | 1.3만 |
|---|
| 2026.06.26 | ₩61,310 | ₩61,590 | ₩61,310 | ₩61,323 | +0.02% | 1.6천 |
|---|
| 2026.06.25 | ₩61,550 | ₩61,550 | ₩61,467 | ₩61,467 | -0.13% | 800 |
|---|
| 2026.06.24 | ₩61,750 | ₩61,750 | ₩61,454 | ₩61,454 | -0.48% | 1.3천 |
|---|
| 2026.06.23 | ₩61,670 | ₩61,677 | ₩61,563 | ₩61,578 | -0.15% | 3.9천 |
|---|
| 2026.06.22 | ₩62,070 | ₩62,070 | ₩61,990 | ₩61,995 | -0.12% | 600 |
|---|
| 2026.06.18 | ₩61,657 | ₩62,090 | ₩61,657 | ₩62,090 | +0.70% | 7.2천 |
|---|
| 2026.06.17 | ₩62,083 | ₩62,083 | ₩61,694 | ₩61,694 | -0.63% | 800 |
|---|
| 2026.06.16 | ₩62,217 | ₩62,217 | ₩62,110 | ₩62,110 | -0.17% | 3.6천 |
|---|
| 2026.06.15 | ₩62,163 | ₩62,203 | ₩62,159 | ₩62,159 | -0.01% | 3.7천 |
|---|
| 2026.06.12 | ₩61,563 | ₩61,622 | ₩61,563 | ₩61,622 | +0.10% | 2천 |
|---|
| 2026.06.11 | ₩60,936 | ₩61,424 | ₩60,829 | ₩61,424 | +0.80% | 7.3천 |
|---|
| 2026.06.10 | ₩61,230 | ₩61,230 | ₩60,890 | ₩60,890 | -0.56% | 2.7천 |
|---|
| 2026.06.09 | ₩61,763 | ₩61,770 | ₩61,244 | ₩61,384 | -0.61% | 800 |
|---|
| 2026.06.08 | ₩61,683 | ₩61,683 | ₩61,511 | ₩61,511 | -0.28% | 1.2천 |
|---|
| 2026.06.05 | ₩61,697 | ₩61,697 | ₩61,451 | ₩61,451 | -0.40% | 400 |
|---|
| 2026.06.04 | ₩62,137 | ₩62,170 | ₩62,137 | ₩62,170 | +0.05% | 1.1만 |
|---|
| 2026.06.03 | ₩62,123 | ₩62,123 | ₩62,043 | ₩62,045 | -0.13% | 2.7천 |
|---|
| 2026.06.02 | ₩62,123 | ₩62,217 | ₩62,123 | ₩62,197 | +0.12% | 4천 |
|---|
| 2026.06.01 | ₩62,123 | ₩62,163 | ₩62,123 | ₩62,157 | +0.05% | 1.6천 |
|---|
| 2026.05.29 | ₩62,057 | ₩62,123 | ₩62,057 | ₩62,123 | +0.11% | 2.4만 |
|---|
| 2026.05.28 | ₩61,837 | ₩62,043 | ₩61,837 | ₩62,017 | +0.29% | 3.7천 |
|---|
| 2026.05.27 | ₩61,803 | ₩61,830 | ₩61,750 | ₩61,817 | +0.02% | 2만 |
|---|
| 2026.05.26 | ₩61,777 | ₩61,803 | ₩61,723 | ₩61,790 | +0.02% | 2.4천 |
|---|
| 2026.05.22 | ₩61,710 | ₩61,710 | ₩61,603 | ₩61,607 | -0.17% | 1.9천 |
|---|
| 2026.05.21 | ₩61,310 | ₩61,487 | ₩61,296 | ₩61,487 | +0.29% | 3천 |
|---|
| 2026.05.20 | ₩61,230 | ₩61,416 | ₩61,163 | ₩61,416 | +0.31% | 2.5천 |
|---|
| 2026.05.19 | ₩61,056 | ₩61,243 | ₩61,056 | ₩61,074 | +0.03% | 2.9천 |
|---|
| 2026.05.18 | ₩61,323 | ₩61,323 | ₩61,163 | ₩61,268 | -0.09% | 1천 |
|---|
| 2026.05.15 | ₩61,256 | ₩61,396 | ₩61,244 | ₩61,244 | -0.02% | 7천 |
|---|
| 2026.05.14 | ₩61,523 | ₩61,536 | ₩61,523 | ₩61,524 | +0.00% | 2.1천 |
|---|
| 2026.05.13 | ₩61,230 | ₩61,403 | ₩61,216 | ₩61,331 | +0.17% | 2.1천 |
|---|
| 2026.05.12 | ₩61,110 | ₩61,215 | ₩60,936 | ₩61,215 | +0.17% | 3.1천 |
|---|
| 2026.05.11 | ₩61,203 | ₩61,243 | ₩61,198 | ₩61,198 | -0.01% | 300 |
|---|
| 2026.05.08 | ₩61,096 | ₩61,190 | ₩61,096 | ₩61,171 | +0.12% | 1.7천 |
|---|
| 2026.05.07 | ₩61,076 | ₩61,110 | ₩60,923 | ₩61,016 | -0.10% | 2.5천 |
|---|
| 2026.05.06 | ₩60,910 | ₩61,076 | ₩60,896 | ₩61,076 | +0.27% | 2.7천 |
|---|
| 2026.05.05 | ₩60,616 | ₩60,669 | ₩60,616 | ₩60,641 | +0.04% | 5.3천 |
|---|
| 2026.05.04 | ₩60,549 | ₩60,549 | ₩60,323 | ₩60,371 | -0.30% | 1천 |
|---|
| 2026.05.01 | ₩60,563 | ₩60,616 | ₩60,520 | ₩60,520 | -0.07% | 3.6천 |
|---|
| 2026.04.30 | ₩60,082 | ₩60,448 | ₩60,042 | ₩60,448 | +0.61% | 3.1천 |
|---|
| 2026.04.29 | ₩60,029 | ₩60,029 | ₩60,016 | ₩60,022 | -0.01% | 400 |
|---|
| 2026.04.28 | ₩60,029 | ₩60,042 | ₩59,922 | ₩60,042 | +0.02% | 2.1천 |
|---|
| 2026.04.27 | ₩60,180 | ₩60,209 | ₩60,180 | ₩60,209 | +0.05% | 300 |
|---|
| 2026.04.24 | ₩59,976 | ₩60,176 | ₩59,976 | ₩60,161 | +0.31% | 1.7천 |
|---|
| 2026.04.23 | ₩59,882 | ₩59,942 | ₩59,876 | ₩59,876 | -0.01% | 800 |
|---|
| 2026.04.22 | ₩59,989 | ₩60,024 | ₩59,989 | ₩60,024 | +0.06% | 1.4천 |
|---|
| 2026.04.21 | ₩59,969 | ₩59,969 | ₩59,649 | ₩59,649 | -0.53% | 1.9천 |
|---|
| 2026.04.20 | ₩59,869 | ₩59,869 | ₩59,802 | ₩59,860 | -0.02% | 3.3천 |
|---|
| 2026.04.17 | ₩59,909 | ₩59,949 | ₩59,909 | ₩59,944 | +0.06% | 1.9천 |
|---|
| 2026.04.16 | ₩59,522 | ₩59,532 | ₩59,496 | ₩59,504 | -0.03% | 1.1천 |
|---|
| 2026.04.15 | ₩59,175 | ₩59,435 | ₩59,175 | ₩59,435 | +0.44% | 700 |
|---|
| 2026.04.14 | ₩58,762 | ₩59,126 | ₩58,762 | ₩59,126 | +0.62% | 1.8천 |
|---|
| 2026.04.13 | ₩58,095 | ₩58,666 | ₩58,095 | ₩58,666 | +0.98% | 3.3만 |
|---|
| 2026.04.10 | ₩58,268 | ₩58,268 | ₩58,208 | ₩58,220 | -0.08% | 300 |
|---|
| 2026.04.09 | ₩58,015 | ₩58,292 | ₩57,975 | ₩58,292 | +0.48% | 5.4만 |
|---|
| 2026.04.08 | ₩58,001 | ₩58,015 | ₩57,948 | ₩58,005 | +0.01% | 9.4천 |
|---|
| 2026.04.07 | ₩56,801 | ₩57,017 | ₩56,801 | ₩57,017 | +0.38% | 1.9천 |
|---|
| 2026.04.06 | ₩56,888 | ₩57,002 | ₩56,854 | ₩57,002 | +0.20% | 2.8천 |
|---|
| 2026.04.02 | ₩56,868 | ₩56,868 | ₩56,782 | ₩56,834 | -0.06% | 800 |
|---|
| 2026.04.01 | ₩56,707 | ₩56,961 | ₩56,707 | ₩56,805 | +0.17% | 5.7천 |
|---|
| 2026.03.31 | ₩55,947 | ₩56,467 | ₩55,947 | ₩56,455 | +0.91% | 2.4천 |
|---|
| 2026.03.30 | ₩55,580 | ₩55,580 | ₩55,375 | ₩55,375 | -0.37% | 2.4천 |
|---|
| 2026.03.27 | ₩55,974 | ₩55,974 | ₩55,467 | ₩55,504 | -0.84% | 700 |
|---|
| 2026.03.26 | ₩56,574 | ₩56,587 | ₩56,143 | ₩56,143 | -0.76% | 2.3천 |
|---|
| 2026.03.25 | ₩56,801 | ₩56,908 | ₩56,748 | ₩56,834 | +0.06% | 1.2천 |
|---|
| 2026.03.24 | ₩56,834 | ₩56,834 | ₩56,606 | ₩56,606 | -0.40% | 1천 |
|---|
| 2026.03.23 | ₩56,961 | ₩56,961 | ₩56,801 | ₩56,801 | -0.28% | 1.2천 |
|---|
| 2026.03.20 | ₩56,802 | ₩56,802 | ₩56,281 | ₩56,287 | -0.91% | 1.2만 |
|---|
| 2026.03.19 | ₩56,654 | ₩56,940 | ₩56,654 | ₩56,894 | +0.42% | 1.7만 |
|---|
| 2026.03.18 | ₩57,241 | ₩57,241 | ₩56,961 | ₩56,961 | -0.49% | 1.2천 |
|---|
| 2026.03.17 | ₩57,721 | ₩57,721 | ₩57,576 | ₩57,576 | -0.25% | 700 |
|---|
| 2026.03.16 | ₩57,388 | ₩57,508 | ₩57,388 | ₩57,456 | +0.12% | 4.8천 |
|---|
| 2026.03.13 | ₩57,136 | ₩57,161 | ₩57,032 | ₩57,032 | -0.18% | 500 |
|---|
| 2026.03.12 | ₩57,561 | ₩57,561 | ₩57,260 | ₩57,260 | -0.52% | 3.6천 |
|---|
| 2026.03.11 | ₩57,948 | ₩57,948 | ₩57,815 | ₩57,815 | -0.23% | 1.7천 |
|---|
| 2026.03.10 | ₩58,135 | ₩58,162 | ₩57,868 | ₩57,868 | -0.46% | 4.7천 |
|---|
| 2026.03.09 | ₩57,148 | ₩57,928 | ₩57,121 | ₩57,928 | +1.37% | 1.7천 |
|---|
| 2026.03.06 | ₩57,781 | ₩57,781 | ₩57,583 | ₩57,583 | -0.34% | 300 |
|---|
| 2026.03.05 | ₩58,322 | ₩58,322 | ₩57,815 | ₩58,120 | -0.35% | 1.9천 |
|---|
| 2026.03.04 | ₩58,348 | ₩58,387 | ₩58,348 | ₩58,387 | +0.07% | 500 |
|---|
| 2026.03.03 | ₩58,081 | ₩58,081 | ₩58,060 | ₩58,060 | -0.04% | 700 |
|---|
| 2026.03.02 | ₩58,388 | ₩58,426 | ₩58,375 | ₩58,426 | +0.06% | 300 |
|---|
| 2026.02.27 | ₩58,255 | ₩58,376 | ₩58,228 | ₩58,376 | +0.21% | 1.1천 |
|---|
| 2026.02.26 | ₩58,588 | ₩58,588 | ₩58,542 | ₩58,550 | -0.07% | 4천 |
|---|
| 2026.02.25 | ₩58,668 | ₩58,794 | ₩58,668 | ₩58,794 | +0.21% | 1.1천 |
|---|
| 2026.02.24 | ₩58,148 | ₩58,456 | ₩58,148 | ₩58,456 | +0.53% | 500 |
|---|
| 2026.02.23 | ₩58,295 | ₩58,295 | ₩58,123 | ₩58,123 | -0.30% | 900 |
|---|
| 2026.02.20 | ₩58,482 | ₩58,567 | ₩58,482 | ₩58,567 | +0.15% | 800 |
|---|
| 2026.02.19 | ₩58,162 | ₩58,256 | ₩58,162 | ₩58,256 | +0.16% | 600 |
|---|
| 2026.02.18 | ₩58,508 | ₩58,508 | ₩58,310 | ₩58,322 | -0.32% | 1.7천 |
|---|
| 2026.02.17 | ₩57,881 | ₩58,243 | ₩57,881 | ₩58,166 | +0.49% | 3.3천 |
|---|
| 2026.02.13 | ₩58,095 | ₩58,235 | ₩58,068 | ₩58,068 | -0.05% | 5.7천 |
|---|
| 2026.02.12 | ₩58,787 | ₩58,787 | ₩58,079 | ₩58,079 | -1.20% | 800 |
|---|
| 2026.02.11 | ₩58,695 | ₩58,695 | ₩58,679 | ₩58,687 | -0.01% | 1.1천 |
|---|
| 2026.02.10 | ₩58,671 | ₩58,671 | ₩58,671 | ₩58,671 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩58,595 | ₩58,775 | ₩58,595 | ₩58,763 | +0.29% | 6.5천 |
|---|
| 2026.02.06 | ₩58,442 | ₩58,611 | ₩58,442 | ₩58,611 | +0.29% | 400 |
|---|
| 2026.02.05 | ₩57,908 | ₩57,908 | ₩57,827 | ₩57,827 | -0.14% | 400 |
|---|
| 2026.02.04 | ₩58,122 | ₩58,304 | ₩58,095 | ₩58,304 | +0.31% | 1.9천 |
|---|
| 2026.02.03 | ₩58,548 | ₩58,548 | ₩58,242 | ₩58,500 | -0.08% | 5.3천 |
|---|
| 2026.02.02 | ₩58,829 | ₩58,855 | ₩58,748 | ₩58,748 | -0.14% | 7.3천 |
|---|
| 2026.01.30 | ₩58,562 | ₩58,588 | ₩58,562 | ₩58,566 | +0.01% | 1.1천 |
|---|
| 2026.01.29 | ₩58,482 | ₩58,719 | ₩58,388 | ₩58,719 | +0.41% | 1.4만 |
|---|
| 2026.01.28 | ₩58,775 | ₩58,793 | ₩58,708 | ₩58,793 | +0.03% | 3.8천 |
|---|
| 2026.01.27 | ₩58,748 | ₩58,802 | ₩58,748 | ₩58,775 | +0.05% | 500 |
|---|
| 2026.01.26 | ₩58,535 | ₩58,688 | ₩58,502 | ₩58,652 | +0.20% | 2.2천 |
|---|
| 2026.01.23 | ₩58,388 | ₩58,579 | ₩58,388 | ₩58,496 | +0.19% | 5.2천 |
|---|
| 2026.01.22 | ₩58,322 | ₩58,468 | ₩58,322 | ₩58,462 | +0.24% | 800 |
|---|
| 2026.01.21 | ₩58,068 | ₩58,282 | ₩57,875 | ₩58,282 | +0.37% | 4.7천 |
|---|
| 2026.01.20 | ₩58,001 | ₩58,188 | ₩57,748 | ₩57,808 | -0.33% | 2.4천 |
|---|
| 2026.01.16 | ₩58,636 | ₩58,636 | ₩58,635 | ₩58,635 | -0.00% | 500 |
|---|
| 2026.01.15 | ₩58,742 | ₩58,742 | ₩58,595 | ₩58,595 | -0.25% | 500 |
|---|
| 2026.01.14 | ₩58,428 | ₩58,504 | ₩58,428 | ₩58,504 | +0.13% | 500 |
|---|
| 2026.01.13 | ₩58,682 | ₩58,682 | ₩58,602 | ₩58,658 | -0.04% | 1.8천 |
|---|
| 2026.01.12 | ₩58,635 | ₩58,738 | ₩58,635 | ₩58,738 | +0.18% | 600 |
|---|
| 2026.01.09 | ₩58,748 | ₩58,748 | ₩58,694 | ₩58,695 | -0.09% | 400 |
|---|
| 2026.01.08 | ₩58,335 | ₩58,455 | ₩58,322 | ₩58,435 | +0.17% | 5.6천 |
|---|
| 2026.01.07 | ₩58,482 | ₩58,588 | ₩58,408 | ₩58,408 | -0.13% | 5.8천 |
|---|
| 2026.01.06 | ₩58,388 | ₩58,542 | ₩58,379 | ₩58,542 | +0.26% | 1.3만 |
|---|
| 2026.01.05 | ₩58,315 | ₩58,375 | ₩58,296 | ₩58,296 | -0.03% | 1.1천 |
|---|
| 2026.01.02 | ₩58,128 | ₩58,215 | ₩57,964 | ₩58,056 | -0.12% | 3.4천 |
|---|
| 2025.12.31 | ₩58,295 | ₩58,302 | ₩58,047 | ₩58,047 | -0.43% | 1.9천 |
|---|
| 2025.12.30 | ₩58,288 | ₩58,295 | ₩58,215 | ₩58,280 | -0.01% | 2.3천 |
|---|
| 2025.12.29 | ₩58,268 | ₩58,314 | ₩58,202 | ₩58,314 | +0.08% | 1.4천 |
|---|
| 2025.12.26 | ₩58,322 | ₩58,402 | ₩58,322 | ₩58,402 | +0.14% | 500 |
|---|
| 2025.12.24 | ₩58,415 | ₩58,415 | ₩58,415 | ₩58,415 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩58,028 | ₩58,295 | ₩58,028 | ₩58,266 | +0.41% | 4.4천 |
|---|
| 2025.12.22 | ₩58,015 | ₩58,108 | ₩58,015 | ₩58,108 | +0.16% | 700 |
|---|
| 2025.12.19 | ₩57,796 | ₩57,857 | ₩57,748 | ₩57,857 | +0.11% | 5.8천 |
|---|
| 2025.12.18 | ₩57,517 | ₩57,517 | ₩57,517 | ₩57,517 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩57,394 | ₩57,394 | ₩57,174 | ₩57,177 | -0.38% | 2.4천 |
|---|
| 2025.12.16 | ₩57,688 | ₩57,721 | ₩57,641 | ₩57,712 | +0.04% | 800 |
|---|
| 2025.12.15 | ₩57,843 | ₩57,881 | ₩57,615 | ₩57,728 | -0.20% | 3.1천 |
|---|
| 2025.12.12 | ₩57,828 | ₩57,881 | ₩57,689 | ₩57,755 | -0.13% | 2.3천 |
|---|
| 2025.12.11 | ₩57,741 | ₩58,060 | ₩57,741 | ₩58,060 | +0.55% | 3.5천 |
|---|
| 2025.12.10 | ₩57,681 | ₩58,011 | ₩57,668 | ₩58,011 | +0.57% | 2.3천 |
|---|
| 2025.12.09 | ₩57,775 | ₩57,788 | ₩57,696 | ₩57,696 | -0.14% | 3.6천 |
|---|
| 2025.12.08 | ₩57,800 | ₩57,855 | ₩57,713 | ₩57,715 | -0.15% | 7.3천 |
|---|
| 2025.12.05 | ₩57,828 | ₩57,907 | ₩57,828 | ₩57,904 | +0.13% | 1.4천 |
|---|
| 2025.12.04 | ₩57,801 | ₩57,801 | ₩57,641 | ₩57,775 | -0.05% | 3.3천 |
|---|
| 2025.12.03 | ₩57,788 | ₩57,788 | ₩57,743 | ₩57,743 | -0.08% | 200 |
|---|
| 2025.12.02 | ₩57,605 | ₩57,708 | ₩57,519 | ₩57,608 | +0.00% | 2.6천 |
|---|
| 2025.12.01 | ₩57,543 | ₩57,755 | ₩57,543 | ₩57,568 | +0.04% | 8천 |
|---|
| 2025.11.28 | ₩57,708 | ₩57,735 | ₩57,696 | ₩57,716 | +0.01% | 700 |
|---|
| 2025.11.26 | ₩57,495 | ₩57,641 | ₩57,441 | ₩57,591 | +0.17% | 6만 |
|---|
| 2025.11.25 | ₩57,034 | ₩57,308 | ₩57,034 | ₩57,281 | +0.43% | 1.3만 |
|---|
| 2025.11.24 | ₩56,721 | ₩56,980 | ₩56,681 | ₩56,980 | +0.46% | 4.3천 |
|---|
| 2025.11.21 | ₩56,040 | ₩56,601 | ₩56,014 | ₩56,366 | +0.58% | 1.2만 |
|---|
| 2025.11.20 | ₩56,626 | ₩56,626 | ₩56,016 | ₩56,016 | -1.08% | 4.6천 |
|---|
| 2025.11.19 | ₩56,454 | ₩56,645 | ₩56,401 | ₩56,589 | +0.24% | 1.3만 |
|---|
| 2025.11.18 | ₩56,407 | ₩56,539 | ₩56,281 | ₩56,486 | +0.14% | 5.8천 |
|---|
| 2025.11.17 | ₩56,761 | ₩56,761 | ₩56,621 | ₩56,713 | -0.08% | 4.8천 |
|---|
| 2025.11.14 | ₩56,826 | ₩57,230 | ₩56,826 | ₩57,048 | +0.39% | 1.8천 |
|---|
| 2025.11.13 | ₩57,108 | ₩57,214 | ₩56,988 | ₩56,992 | -0.20% | 4.7천 |
|---|
| 2025.11.12 | ₩57,548 | ₩57,595 | ₩57,495 | ₩57,575 | +0.05% | 4.8천 |
|---|
| 2025.11.11 | ₩57,388 | ₩57,557 | ₩57,388 | ₩57,557 | +0.30% | 300 |
|---|
| 2025.11.10 | ₩57,441 | ₩57,543 | ₩57,297 | ₩57,543 | +0.18% | 6.4천 |
|---|
| 2025.11.07 | ₩56,774 | ₩56,993 | ₩56,641 | ₩56,993 | +0.39% | 4.4천 |
|---|
| 2025.11.06 | ₩57,334 | ₩57,334 | ₩56,928 | ₩56,982 | -0.61% | 5.1천 |
|---|
| 2025.11.05 | ₩57,108 | ₩57,468 | ₩57,108 | ₩57,353 | +0.43% | 7.5천 |
|---|
| 2025.11.04 | ₩57,401 | ₩57,401 | ₩57,128 | ₩57,148 | -0.44% | 7.6천 |
|---|
| 2025.11.03 | ₩57,428 | ₩57,615 | ₩57,382 | ₩57,524 | +0.17% | 2.2만 |
|---|
| 2025.10.31 | ₩57,615 | ₩57,681 | ₩57,374 | ₩57,483 | -0.23% | 7.7천 |
|---|
| 2025.10.30 | ₩57,561 | ₩57,708 | ₩57,447 | ₩57,447 | -0.20% | 3천 |
|---|
| 2025.10.29 | ₩57,815 | ₩57,881 | ₩57,655 | ₩57,732 | -0.14% | 2.1천 |
|---|
| 2025.10.28 | ₩57,868 | ₩57,908 | ₩57,761 | ₩57,781 | -0.15% | 1.1만 |
|---|
| 2025.10.27 | ₩57,725 | ₩57,801 | ₩57,668 | ₩57,793 | +0.12% | 2.1만 |
|---|
| 2025.10.24 | ₩57,495 | ₩57,521 | ₩57,348 | ₩57,447 | -0.08% | 2.8천 |
|---|
| 2025.10.23 | ₩57,094 | ₩57,214 | ₩57,028 | ₩57,148 | +0.09% | 1.6만 |
|---|
| 2025.10.22 | ₩57,108 | ₩57,108 | ₩56,729 | ₩56,964 | -0.25% | 4.8천 |
|---|
| 2025.10.21 | ₩57,081 | ₩57,200 | ₩57,002 | ₩57,152 | +0.12% | 7.3만 |
|---|
| 2025.10.20 | ₩56,948 | ₩57,174 | ₩56,924 | ₩57,112 | +0.29% | 1.3만 |
|---|
| 2025.10.17 | ₩56,347 | ₩56,774 | ₩56,347 | ₩56,728 | +0.67% | 1.8만 |
|---|
| 2025.10.16 | ₩56,814 | ₩56,888 | ₩56,274 | ₩56,461 | -0.62% | 1.2만 |
|---|
| 2025.10.15 | ₩56,854 | ₩57,014 | ₩56,494 | ₩56,693 | -0.28% | 2.2만 |
|---|
| 2025.10.14 | ₩56,214 | ₩56,761 | ₩56,147 | ₩56,578 | +0.65% | 6.3만 |
|---|
| 2025.10.13 | ₩56,481 | ₩56,734 | ₩56,454 | ₩56,659 | +0.32% | 5.1만 |
|---|
| 2025.10.10 | ₩57,094 | ₩57,186 | ₩56,094 | ₩56,094 | -1.75% | 1.3만 |
|---|