시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap Buffer20 Oct ETF 과거 주가
AllianzIM U.S. Large Cap Buffer20 Oct ETF · OCTW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap Buffer20 Oct ETF · OCTW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,696 | ₩56,803 | ₩56,669 | ₩56,777 | +0.14% | 2.1만 |
| 2026.10.08 | ₩56,669 | ₩56,696 | ₩56,589 | ₩56,624 | -0.08% | 1.3만 |
| 2026.10.07 | ₩56,589 | ₩56,736 | ₩56,589 | ₩56,723 | +0.24% | 3.5만 |
| 2026.10.06 | ₩56,736 | ₩56,830 | ₩56,730 | ₩56,774 | +0.07% | 2.9만 |
| 2026.10.05 | ₩56,535 | ₩56,663 | ₩56,515 | ₩56,589 | +0.09% | 1.6만 |
| 2026.10.02 | ₩56,616 | ₩56,616 | ₩56,401 | ₩56,446 | -0.30% | 13.5만 |
| 2026.10.01 | ₩56,348 | ₩56,415 | ₩56,140 | ₩56,334 | -0.02% | 31.6만 |
| 2026.09.30 | ₩56,348 | ₩56,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,294 |
| -0.10% |
| 13.7만 |
| 2026.09.29 | ₩56,334 | ₩56,334 | ₩56,254 | ₩56,294 | -0.07% | 8.7만 |
|---|
| 2026.09.28 | ₩56,294 | ₩56,294 | ₩56,227 | ₩56,227 | -0.12% | 2.6만 |
|---|
| 2026.09.25 | ₩56,261 | ₩56,281 | ₩56,227 | ₩56,261 | 0.00% | 3.3만 |
|---|
| 2026.09.24 | ₩56,241 | ₩56,241 | ₩56,187 | ₩56,214 | -0.05% | 7.8천 |
|---|
| 2026.09.23 | ₩56,241 | ₩56,241 | ₩56,174 | ₩56,207 | -0.06% | 1.9만 |
|---|
| 2026.09.22 | ₩56,241 | ₩56,241 | ₩56,187 | ₩56,202 | -0.07% | 1만 |
|---|
| 2026.09.21 | ₩56,214 | ₩56,227 | ₩56,174 | ₩56,214 | 0.00% | 1.4만 |
|---|
| 2026.09.18 | ₩56,120 | ₩56,154 | ₩56,107 | ₩56,154 | +0.06% | 5.1천 |
|---|
| 2026.09.17 | ₩56,095 | ₩56,107 | ₩56,066 | ₩56,080 | -0.03% | 5.2천 |
|---|
| 2026.09.16 | ₩55,999 | ₩56,053 | ₩55,865 | ₩55,932 | -0.12% | 1.2만 |
|---|
| 2026.09.15 | ₩55,999 | ₩56,026 | ₩55,934 | ₩55,946 | -0.10% | 7.2천 |
|---|
| 2026.09.14 | ₩55,986 | ₩56,040 | ₩55,979 | ₩55,999 | +0.02% | 3.8천 |
|---|
| 2026.09.11 | ₩56,053 | ₩56,053 | ₩56,013 | ₩56,033 | -0.04% | 1.1만 |
|---|
| 2026.09.10 | ₩55,892 | ₩55,899 | ₩55,839 | ₩55,872 | -0.04% | 8.8천 |
|---|
| 2026.09.09 | ₩56,013 | ₩56,013 | ₩55,932 | ₩55,966 | -0.08% | 1만 |
|---|
| 2026.09.08 | ₩55,999 | ₩56,053 | ₩55,986 | ₩56,020 | +0.04% | 8.4천 |
|---|
| 2026.09.04 | ₩56,046 | ₩56,076 | ₩56,013 | ₩56,026 | -0.04% | 5.4천 |
|---|
| 2026.09.03 | ₩55,947 | ₩55,999 | ₩55,946 | ₩55,999 | +0.09% | 6천 |
|---|
| 2026.09.02 | ₩55,852 | ₩55,973 | ₩55,852 | ₩55,919 | +0.12% | 7.9만 |
|---|
| 2026.09.01 | ₩55,840 | ₩55,906 | ₩55,718 | ₩55,812 | -0.05% | 8.1만 |
|---|
| 2026.08.31 | ₩55,879 | ₩55,930 | ₩55,865 | ₩55,892 | +0.02% | 8.6천 |
|---|
| 2026.08.28 | ₩55,946 | ₩55,946 | ₩55,892 | ₩55,892 | -0.10% | 1.2만 |
|---|
| 2026.08.27 | ₩55,892 | ₩55,906 | ₩55,879 | ₩55,879 | -0.02% | 4.3천 |
|---|
| 2026.08.26 | ₩55,825 | ₩55,832 | ₩55,785 | ₩55,832 | +0.01% | 7.7천 |
|---|
| 2026.08.25 | ₩55,798 | ₩55,825 | ₩55,785 | ₩55,819 | +0.04% | 1.1만 |
|---|
| 2026.08.24 | ₩55,758 | ₩55,798 | ₩55,745 | ₩55,792 | +0.06% | 2.6만 |
|---|
| 2026.08.21 | ₩55,758 | ₩55,825 | ₩55,758 | ₩55,758 | 0.00% | 1.2만 |
|---|
| 2026.08.20 | ₩55,731 | ₩55,758 | ₩55,703 | ₩55,703 | -0.05% | 5.5천 |
|---|
| 2026.08.19 | ₩55,776 | ₩55,798 | ₩55,758 | ₩55,778 | +0.00% | 8.6천 |
|---|
| 2026.08.18 | ₩55,718 | ₩55,731 | ₩55,705 | ₩55,731 | +0.02% | 1.2만 |
|---|
| 2026.08.17 | ₩55,772 | ₩55,825 | ₩55,745 | ₩55,745 | -0.05% | 7.1천 |
|---|
| 2026.08.14 | ₩55,773 | ₩55,812 | ₩55,718 | ₩55,785 | +0.02% | 4.1만 |
|---|
| 2026.08.13 | ₩55,778 | ₩55,798 | ₩55,745 | ₩55,745 | -0.06% | 1.3만 |
|---|
| 2026.08.12 | ₩55,691 | ₩55,731 | ₩55,691 | ₩55,705 | +0.02% | 1만 |
|---|
| 2026.08.11 | ₩55,718 | ₩55,718 | ₩55,651 | ₩55,651 | -0.12% | 1.1만 |
|---|
| 2026.08.10 | ₩55,691 | ₩55,691 | ₩55,664 | ₩55,664 | -0.05% | 6.3천 |
|---|
| 2026.08.07 | ₩55,678 | ₩55,678 | ₩55,624 | ₩55,651 | -0.05% | 6.9천 |
|---|
| 2026.08.06 | ₩55,604 | ₩55,604 | ₩55,571 | ₩55,573 | -0.06% | 4.7천 |
|---|
| 2026.08.05 | ₩55,611 | ₩55,611 | ₩55,557 | ₩55,557 | -0.10% | 1.3만 |
|---|
| 2026.08.04 | ₩55,504 | ₩55,597 | ₩55,490 | ₩55,557 | +0.10% | 1.1만 |
|---|
| 2026.08.03 | ₩55,304 | ₩55,437 | ₩55,304 | ₩55,423 | +0.22% | 2.4만 |
|---|
| 2026.07.31 | ₩55,155 | ₩55,262 | ₩55,008 | ₩55,262 | +0.19% | 4만 |
|---|
| 2026.07.30 | ₩55,021 | ₩55,075 | ₩54,927 | ₩55,061 | +0.07% | 5.3천 |
|---|
| 2026.07.29 | ₩54,874 | ₩54,994 | ₩54,753 | ₩54,753 | -0.22% | 4.5만 |
|---|
| 2026.07.28 | ₩54,927 | ₩55,061 | ₩54,914 | ₩55,061 | +0.24% | 6.8천 |
|---|
| 2026.07.27 | ₩55,102 | ₩55,102 | ₩54,901 | ₩54,954 | -0.27% | 6.8천 |
|---|
| 2026.07.24 | ₩54,901 | ₩54,994 | ₩54,901 | ₩54,927 | +0.05% | 4.7천 |
|---|
| 2026.07.23 | ₩54,968 | ₩54,968 | ₩54,826 | ₩54,860 | -0.20% | 4.7천 |
|---|
| 2026.07.22 | ₩55,094 | ₩55,155 | ₩55,088 | ₩55,108 | +0.03% | 1.1만 |
|---|
| 2026.07.21 | ₩55,035 | ₩55,128 | ₩55,035 | ₩55,108 | +0.13% | 1.3만 |
|---|
| 2026.07.20 | ₩55,048 | ₩55,102 | ₩54,961 | ₩54,981 | -0.12% | 5.4천 |
|---|
| 2026.07.17 | ₩55,061 | ₩55,061 | ₩54,954 | ₩54,954 | -0.19% | 8.7천 |
|---|
| 2026.07.16 | ₩55,182 | ₩55,182 | ₩55,082 | ₩55,102 | -0.15% | 1만 |
|---|
| 2026.07.15 | ₩55,115 | ₩55,182 | ₩55,075 | ₩55,155 | +0.07% | 6.1천 |
|---|
| 2026.07.14 | ₩55,035 | ₩55,155 | ₩55,035 | ₩55,122 | +0.16% | 15.3만 |
|---|
| 2026.07.13 | ₩55,088 | ₩55,115 | ₩54,994 | ₩55,061 | -0.05% | 1.6만 |
|---|
| 2026.07.10 | ₩55,048 | ₩55,169 | ₩55,048 | ₩55,169 | +0.22% | 7.5만 |
|---|
| 2026.07.09 | ₩54,914 | ₩55,075 | ₩54,914 | ₩55,048 | +0.24% | 5.9만 |
|---|
| 2026.07.08 | ₩54,887 | ₩54,907 | ₩54,820 | ₩54,901 | +0.02% | 1.9만 |
|---|
| 2026.07.07 | ₩54,927 | ₩54,988 | ₩54,887 | ₩54,927 | 0.00% | 1.3만 |
|---|
| 2026.07.06 | ₩54,954 | ₩55,008 | ₩54,934 | ₩54,981 | +0.05% | 6.7만 |
|---|
| 2026.07.02 | ₩54,943 | ₩54,948 | ₩54,726 | ₩54,847 | -0.18% | 17.8만 |
|---|
| 2026.07.01 | ₩54,834 | ₩54,901 | ₩54,834 | ₩54,834 | 0.00% | 3.1만 |
|---|
| 2026.06.30 | ₩54,713 | ₩54,834 | ₩54,713 | ₩54,820 | +0.20% | 9.8천 |
|---|
| 2026.06.29 | ₩54,592 | ₩54,706 | ₩54,539 | ₩54,686 | +0.17% | 8.8천 |
|---|
| 2026.06.26 | ₩54,485 | ₩54,566 | ₩54,405 | ₩54,405 | -0.15% | 7.2천 |
|---|
| 2026.06.25 | ₩54,472 | ₩54,512 | ₩54,472 | ₩54,499 | +0.05% | 1.7천 |
|---|
| 2026.06.24 | ₩54,566 | ₩54,659 | ₩54,418 | ₩54,472 | -0.17% | 1.4만 |
|---|
| 2026.06.23 | ₩54,525 | ₩54,579 | ₩54,485 | ₩54,485 | -0.07% | 6.6천 |
|---|
| 2026.06.22 | ₩54,788 | ₩54,820 | ₩54,689 | ₩54,726 | -0.11% | 6.2천 |
|---|
| 2026.06.18 | ₩54,686 | ₩54,767 | ₩54,684 | ₩54,767 | +0.15% | 2.3만 |
|---|
| 2026.06.17 | ₩54,753 | ₩54,793 | ₩54,579 | ₩54,579 | -0.32% | 5만 |
|---|
| 2026.06.16 | ₩54,814 | ₩54,820 | ₩54,753 | ₩54,760 | -0.10% | 1.1만 |
|---|
| 2026.06.15 | ₩54,787 | ₩54,793 | ₩54,753 | ₩54,785 | -0.00% | 3.4천 |
|---|
| 2026.06.12 | ₩54,432 | ₩54,579 | ₩54,432 | ₩54,519 | +0.16% | 1.3만 |
|---|
| 2026.06.11 | ₩54,177 | ₩54,391 | ₩54,123 | ₩54,391 | +0.40% | 1.5만 |
|---|
| 2026.06.10 | ₩54,365 | ₩54,405 | ₩54,137 | ₩54,142 | -0.41% | 1만 |
|---|
| 2026.06.09 | ₩54,586 | ₩54,606 | ₩54,217 | ₩54,418 | -0.31% | 5.4천 |
|---|
| 2026.06.08 | ₩54,519 | ₩54,539 | ₩54,418 | ₩54,432 | -0.16% | 5.6천 |
|---|
| 2026.06.05 | ₩54,659 | ₩54,659 | ₩54,378 | ₩54,412 | -0.45% | 6.3천 |
|---|
| 2026.06.04 | ₩54,700 | ₩54,767 | ₩54,677 | ₩54,726 | +0.05% | 1.3만 |
|---|
| 2026.06.03 | ₩54,726 | ₩54,740 | ₩54,659 | ₩54,692 | -0.06% | 505.7만 |
|---|
| 2026.06.02 | ₩54,733 | ₩54,780 | ₩54,673 | ₩54,753 | +0.04% | 1.5만 |
|---|
| 2026.06.01 | ₩54,726 | ₩54,780 | ₩54,697 | ₩54,747 | +0.04% | 2.2만 |
|---|
| 2026.05.29 | ₩54,706 | ₩54,753 | ₩54,680 | ₩54,686 | -0.04% | 1.5만 |
|---|
| 2026.05.28 | ₩54,552 | ₩54,686 | ₩54,552 | ₩54,686 | +0.25% | 3.2만 |
|---|
| 2026.05.27 | ₩54,539 | ₩54,579 | ₩54,525 | ₩54,579 | +0.07% | 2.5만 |
|---|
| 2026.05.26 | ₩54,525 | ₩54,566 | ₩54,499 | ₩54,525 | 0.00% | 2.1만 |
|---|
| 2026.05.22 | ₩54,472 | ₩54,512 | ₩54,432 | ₩54,445 | -0.05% | 2.1만 |
|---|
| 2026.05.21 | ₩54,298 | ₩54,418 | ₩54,272 | ₩54,391 | +0.17% | 1.1만 |
|---|
| 2026.05.20 | ₩54,231 | ₩54,391 | ₩54,206 | ₩54,351 | +0.22% | 2.5만 |
|---|
| 2026.05.19 | ₩54,217 | ₩54,267 | ₩54,164 | ₩54,177 | -0.07% | 2.3만 |
|---|
| 2026.05.18 | ₩54,244 | ₩54,304 | ₩54,190 | ₩54,279 | +0.06% | 4.7만 |
|---|
| 2026.05.15 | ₩54,257 | ₩54,298 | ₩54,204 | ₩54,244 | -0.02% | 1.7만 |
|---|
| 2026.05.14 | ₩54,311 | ₩54,391 | ₩54,271 | ₩54,378 | +0.12% | 25.3만 |
|---|
| 2026.05.13 | ₩54,177 | ₩54,298 | ₩54,177 | ₩54,271 | +0.17% | 2.1만 |
|---|
| 2026.05.12 | ₩54,137 | ₩54,244 | ₩54,098 | ₩54,190 | +0.10% | 1.4만 |
|---|
| 2026.05.11 | ₩54,224 | ₩54,257 | ₩54,190 | ₩54,211 | -0.02% | 1.4만 |
|---|
| 2026.05.08 | ₩54,184 | ₩54,217 | ₩54,164 | ₩54,204 | +0.04% | 3.1만 |
|---|
| 2026.05.07 | ₩54,123 | ₩54,177 | ₩54,056 | ₩54,090 | -0.06% | 3.3만 |
|---|
| 2026.05.06 | ₩54,083 | ₩54,150 | ₩54,043 | ₩54,130 | +0.09% | 1.8만 |
|---|
| 2026.05.05 | ₩53,936 | ₩53,963 | ₩53,909 | ₩53,909 | -0.05% | 1.9만 |
|---|
| 2026.05.04 | ₩53,869 | ₩53,896 | ₩53,675 | ₩53,795 | -0.14% | 47.5만 |
|---|
| 2026.05.01 | ₩53,916 | ₩53,945 | ₩53,855 | ₩53,876 | -0.07% | 37.9만 |
|---|
| 2026.04.30 | ₩53,601 | ₩53,842 | ₩53,601 | ₩53,842 | +0.45% | 2.7만 |
|---|
| 2026.04.29 | ₩53,601 | ₩53,628 | ₩53,547 | ₩53,628 | +0.05% | 2.4만 |
|---|
| 2026.04.28 | ₩53,561 | ₩53,641 | ₩53,561 | ₩53,609 | +0.09% | 1.3만 |
|---|
| 2026.04.27 | ₩53,641 | ₩53,695 | ₩53,614 | ₩53,675 | +0.06% | 8.8천 |
|---|
| 2026.04.24 | ₩53,547 | ₩53,668 | ₩53,527 | ₩53,652 | +0.20% | 1.5만 |
|---|
| 2026.04.23 | ₩53,511 | ₩53,614 | ₩53,346 | ₩53,488 | -0.04% | 2.5만 |
|---|
| 2026.04.22 | ₩53,554 | ₩53,587 | ₩53,494 | ₩53,575 | +0.04% | 2.8만 |
|---|
| 2026.04.21 | ₩53,541 | ₩53,541 | ₩53,366 | ₩53,368 | -0.32% | 1.3만 |
|---|
| 2026.04.20 | ₩53,507 | ₩53,520 | ₩53,400 | ₩53,507 | 0.00% | 9.4천 |
|---|
| 2026.04.17 | ₩53,561 | ₩53,587 | ₩53,507 | ₩53,534 | -0.05% | 1.8만 |
|---|
| 2026.04.16 | ₩53,279 | ₩53,333 | ₩53,212 | ₩53,319 | +0.08% | 2.6만 |
|---|
| 2026.04.15 | ₩53,145 | ₩53,293 | ₩53,145 | ₩53,239 | +0.18% | 2만 |
|---|
| 2026.04.14 | ₩53,025 | ₩53,132 | ₩53,018 | ₩53,113 | +0.17% | 1.6만 |
|---|
| 2026.04.13 | ₩52,556 | ₩52,864 | ₩52,556 | ₩52,850 | +0.56% | 2.9만 |
|---|
| 2026.04.10 | ₩52,663 | ₩52,743 | ₩52,596 | ₩52,616 | -0.09% | 2.9만 |
|---|
| 2026.04.09 | ₩52,462 | ₩52,676 | ₩52,435 | ₩52,663 | +0.38% | 3.4만 |
|---|
| 2026.04.08 | ₩52,497 | ₩52,556 | ₩52,301 | ₩52,529 | +0.06% | 11.7만 |
|---|
| 2026.04.07 | ₩51,805 | ₩51,894 | ₩51,658 | ₩51,894 | +0.17% | 2만 |
|---|
| 2026.04.06 | ₩51,772 | ₩51,926 | ₩51,772 | ₩51,906 | +0.26% | 4.4만 |
|---|
| 2026.04.02 | ₩51,457 | ₩51,805 | ₩51,376 | ₩51,805 | +0.68% | 4.8만 |
|---|
| 2026.04.01 | ₩51,718 | ₩51,859 | ₩51,658 | ₩51,765 | +0.09% | 3.9만 |
|---|
| 2026.03.31 | ₩51,299 | ₩51,565 | ₩51,126 | ₩51,551 | +0.49% | 4.1만 |
|---|
| 2026.03.30 | ₩51,149 | ₩51,149 | ₩50,773 | ₩50,854 | -0.58% | 1.8만 |
|---|
| 2026.03.27 | ₩51,135 | ₩51,216 | ₩50,901 | ₩50,952 | -0.36% | 2.2만 |
|---|
| 2026.03.26 | ₩51,567 | ₩51,651 | ₩51,309 | ₩51,309 | -0.50% | 2.1만 |
|---|
| 2026.03.25 | ₩51,798 | ₩51,819 | ₩51,711 | ₩51,735 | -0.12% | 1.5만 |
|---|
| 2026.03.24 | ₩51,859 | ₩51,859 | ₩51,537 | ₩51,644 | -0.41% | 3.3만 |
|---|
| 2026.03.23 | ₩51,792 | ₩51,953 | ₩51,631 | ₩51,698 | -0.18% | 1.9만 |
|---|
| 2026.03.20 | ₩51,685 | ₩51,685 | ₩51,329 | ₩51,430 | -0.49% | 4.1만 |
|---|
| 2026.03.19 | ₩51,671 | ₩51,865 | ₩51,591 | ₩51,770 | +0.19% | 4.1만 |
|---|
| 2026.03.18 | ₩52,060 | ₩52,060 | ₩51,792 | ₩51,792 | -0.51% | 2.6만 |
|---|
| 2026.03.17 | ₩52,180 | ₩52,239 | ₩52,107 | ₩52,127 | -0.10% | 1.6만 |
|---|
| 2026.03.16 | ₩52,100 | ₩52,180 | ₩52,006 | ₩52,046 | -0.10% | 2.5만 |
|---|
| 2026.03.13 | ₩52,020 | ₩52,154 | ₩51,765 | ₩51,778 | -0.46% | 2.1만 |
|---|
| 2026.03.12 | ₩52,087 | ₩52,087 | ₩51,926 | ₩51,953 | -0.26% | 2.2만 |
|---|
| 2026.03.11 | ₩52,261 | ₩52,355 | ₩52,180 | ₩52,247 | -0.03% | 2.6만 |
|---|
| 2026.03.10 | ₩52,355 | ₩52,502 | ₩52,234 | ₩52,294 | -0.12% | 2.3만 |
|---|
| 2026.03.09 | ₩51,899 | ₩52,338 | ₩51,845 | ₩52,314 | +0.80% | 2.7만 |
|---|
| 2026.03.06 | ₩52,073 | ₩52,247 | ₩52,046 | ₩52,101 | +0.05% | 2.8만 |
|---|
| 2026.03.05 | ₩52,435 | ₩52,566 | ₩52,262 | ₩52,395 | -0.08% | 4.5만 |
|---|
| 2026.03.04 | ₩52,408 | ₩52,636 | ₩52,408 | ₩52,556 | +0.28% | 2.9만 |
|---|
| 2026.03.03 | ₩52,113 | ₩52,455 | ₩52,053 | ₩52,400 | +0.55% | 2.7만 |
|---|
| 2026.03.02 | ₩52,489 | ₩52,656 | ₩52,475 | ₩52,582 | +0.18% | 1.7만 |
|---|
| 2026.02.27 | ₩52,435 | ₩52,609 | ₩52,341 | ₩52,609 | +0.33% | 6.3만 |
|---|
| 2026.02.26 | ₩52,703 | ₩52,716 | ₩52,529 | ₩52,703 | 0.00% | 3.2만 |
|---|
| 2026.02.25 | ₩52,696 | ₩52,837 | ₩52,692 | ₩52,783 | +0.17% | 3.2만 |
|---|
| 2026.02.24 | ₩52,381 | ₩52,636 | ₩52,381 | ₩52,569 | +0.36% | 2만 |
|---|
| 2026.02.23 | ₩52,596 | ₩52,596 | ₩52,360 | ₩52,381 | -0.41% | 6만 |
|---|
| 2026.02.20 | ₩52,462 | ₩52,663 | ₩52,448 | ₩52,596 | +0.26% | 10.1만 |
|---|
| 2026.02.19 | ₩52,462 | ₩52,541 | ₩52,422 | ₩52,435 | -0.05% | 3.8만 |
|---|
| 2026.02.18 | ₩52,569 | ₩52,649 | ₩52,486 | ₩52,564 | -0.01% | 1.1만 |
|---|
| 2026.02.17 | ₩52,267 | ₩52,515 | ₩52,234 | ₩52,381 | +0.22% | 2.5만 |
|---|
| 2026.02.13 | ₩52,381 | ₩52,556 | ₩52,314 | ₩52,384 | +0.01% | 3.4만 |
|---|
| 2026.02.12 | ₩52,730 | ₩52,770 | ₩52,328 | ₩52,328 | -0.76% | 4.2만 |
|---|
| 2026.02.11 | ₩52,797 | ₩52,837 | ₩52,596 | ₩52,703 | -0.18% | 2.7만 |
|---|
| 2026.02.10 | ₩52,837 | ₩52,837 | ₩52,663 | ₩52,663 | -0.33% | 2.6만 |
|---|
| 2026.02.09 | ₩52,635 | ₩52,824 | ₩52,635 | ₩52,763 | +0.24% | 20.8만 |
|---|
| 2026.02.06 | ₩52,408 | ₩52,690 | ₩52,408 | ₩52,661 | +0.48% | 1.4만 |
|---|
| 2026.02.05 | ₩52,379 | ₩52,379 | ₩52,140 | ₩52,206 | -0.33% | 3.6만 |
|---|
| 2026.02.04 | ₩52,529 | ₩52,582 | ₩52,341 | ₩52,435 | -0.18% | 2.3만 |
|---|
| 2026.02.03 | ₩52,797 | ₩52,797 | ₩52,381 | ₩52,556 | -0.46% | 2.5만 |
|---|
| 2026.02.02 | ₩52,542 | ₩52,810 | ₩52,542 | ₩52,710 | +0.32% | 1.7만 |
|---|
| 2026.01.30 | ₩52,703 | ₩52,703 | ₩52,540 | ₩52,582 | -0.23% | 2.5만 |
|---|
| 2026.01.29 | ₩52,708 | ₩52,710 | ₩52,435 | ₩52,676 | -0.06% | 4.6만 |
|---|
| 2026.01.28 | ₩52,730 | ₩52,783 | ₩52,663 | ₩52,731 | +0.00% | 2.8만 |
|---|
| 2026.01.27 | ₩52,676 | ₩52,783 | ₩52,676 | ₩52,690 | +0.03% | 1.7만 |
|---|
| 2026.01.26 | ₩52,556 | ₩52,703 | ₩52,556 | ₩52,611 | +0.10% | 3.3만 |
|---|
| 2026.01.23 | ₩52,489 | ₩52,582 | ₩52,455 | ₩52,529 | +0.08% | 2.2만 |
|---|
| 2026.01.22 | ₩52,569 | ₩52,636 | ₩52,458 | ₩52,542 | -0.05% | 2.6만 |
|---|
| 2026.01.21 | ₩52,261 | ₩52,515 | ₩52,207 | ₩52,436 | +0.34% | 2.3만 |
|---|
| 2026.01.20 | ₩52,247 | ₩52,355 | ₩52,154 | ₩52,167 | -0.15% | 1.6만 |
|---|
| 2026.01.16 | ₩52,663 | ₩52,690 | ₩52,569 | ₩52,636 | -0.05% | 2.5만 |
|---|
| 2026.01.15 | ₩52,636 | ₩52,703 | ₩52,556 | ₩52,557 | -0.15% | 2.2만 |
|---|
| 2026.01.14 | ₩52,549 | ₩52,560 | ₩52,422 | ₩52,502 | -0.09% | 2.5만 |
|---|
| 2026.01.13 | ₩52,636 | ₩52,649 | ₩52,556 | ₩52,649 | +0.03% | 2만 |
|---|
| 2026.01.12 | ₩52,475 | ₩52,703 | ₩52,475 | ₩52,676 | +0.38% | 1.6만 |
|---|
| 2026.01.09 | ₩52,515 | ₩52,676 | ₩52,515 | ₩52,624 | +0.21% | 2.1만 |
|---|
| 2026.01.08 | ₩52,435 | ₩52,515 | ₩52,422 | ₩52,482 | +0.09% | 2.7만 |
|---|
| 2026.01.07 | ₩52,542 | ₩52,810 | ₩52,459 | ₩52,468 | -0.14% | 4.2만 |
|---|
| 2026.01.06 | ₩52,393 | ₩52,542 | ₩52,393 | ₩52,515 | +0.23% | 1.7만 |
|---|
| 2026.01.05 | ₩52,412 | ₩52,448 | ₩52,368 | ₩52,428 | +0.03% | 1.7만 |
|---|
| 2026.01.02 | ₩52,355 | ₩52,355 | ₩52,194 | ₩52,274 | -0.15% | 1.4만 |
|---|
| 2025.12.31 | ₩52,300 | ₩52,348 | ₩52,241 | ₩52,261 | -0.07% | 2만 |
|---|
| 2025.12.30 | ₩52,395 | ₩52,408 | ₩52,355 | ₩52,368 | -0.05% | 1.6만 |
|---|
| 2025.12.29 | ₩52,341 | ₩52,424 | ₩52,314 | ₩52,388 | +0.09% | 1.3만 |
|---|
| 2025.12.26 | ₩52,455 | ₩52,475 | ₩52,414 | ₩52,436 | -0.04% | 9.6천 |
|---|
| 2025.12.24 | ₩52,355 | ₩52,448 | ₩52,355 | ₩52,448 | +0.18% | 1.1만 |
|---|
| 2025.12.23 | ₩52,274 | ₩52,381 | ₩52,274 | ₩52,361 | +0.17% | 2.7만 |
|---|
| 2025.12.22 | ₩52,221 | ₩52,288 | ₩52,203 | ₩52,247 | +0.05% | 3.6만 |
|---|
| 2025.12.19 | ₩52,033 | ₩52,167 | ₩52,033 | ₩52,133 | +0.19% | 4.4만 |
|---|
| 2025.12.18 | ₩51,892 | ₩52,006 | ₩51,874 | ₩51,924 | +0.06% | 2만 |
|---|
| 2025.12.17 | ₩51,959 | ₩51,959 | ₩51,711 | ₩51,727 | -0.45% | 1.9만 |
|---|
| 2025.12.16 | ₩51,939 | ₩52,020 | ₩51,833 | ₩51,959 | +0.04% | 2.1만 |
|---|
| 2025.12.15 | ₩52,070 | ₩52,070 | ₩51,969 | ₩52,017 | -0.10% | 1.7만 |
|---|
| 2025.12.12 | ₩52,242 | ₩52,242 | ₩51,912 | ₩51,987 | -0.49% | 2.6만 |
|---|
| 2025.12.11 | ₩52,020 | ₩52,261 | ₩52,020 | ₩52,230 | +0.40% | 1.9만 |
|---|
| 2025.12.10 | ₩51,939 | ₩52,234 | ₩51,912 | ₩52,135 | +0.38% | 2.3만 |
|---|
| 2025.12.09 | ₩51,926 | ₩52,087 | ₩51,926 | ₩51,987 | +0.12% | 1.8만 |
|---|
| 2025.12.08 | ₩52,100 | ₩52,100 | ₩51,939 | ₩51,979 | -0.23% | 2.4만 |
|---|
| 2025.12.05 | ₩52,113 | ₩52,207 | ₩52,020 | ₩52,111 | -0.01% | 1.8만 |
|---|
| 2025.12.04 | ₩52,046 | ₩52,046 | ₩51,961 | ₩52,041 | -0.01% | 1.8만 |
|---|
| 2025.12.03 | ₩51,946 | ₩52,046 | ₩51,926 | ₩52,005 | +0.11% | 2.2만 |
|---|
| 2025.12.02 | ₩51,932 | ₩52,006 | ₩51,876 | ₩51,966 | +0.06% | 2.5만 |
|---|
| 2025.12.01 | ₩51,848 | ₩51,973 | ₩51,848 | ₩51,860 | +0.02% | 2만 |
|---|
| 2025.11.28 | ₩51,899 | ₩51,979 | ₩51,899 | ₩51,963 | +0.12% | 1.7만 |
|---|
| 2025.11.26 | ₩51,778 | ₩51,939 | ₩51,698 | ₩51,910 | +0.25% | 9.8만 |
|---|
| 2025.11.25 | ₩51,443 | ₩51,737 | ₩51,443 | ₩51,725 | +0.55% | 3.1만 |
|---|
| 2025.11.24 | ₩51,336 | ₩51,547 | ₩51,269 | ₩51,510 | +0.34% | 3.6만 |
|---|
| 2025.11.21 | ₩51,001 | ₩51,296 | ₩50,907 | ₩51,124 | +0.24% | 11.1만 |
|---|
| 2025.11.20 | ₩51,618 | ₩51,618 | ₩50,883 | ₩50,921 | -1.35% | 3만 |
|---|
| 2025.11.19 | ₩51,175 | ₩51,355 | ₩51,122 | ₩51,249 | +0.14% | 5.3만 |
|---|
| 2025.11.18 | ₩51,256 | ₩51,269 | ₩51,028 | ₩51,198 | -0.11% | 2만 |
|---|
| 2025.11.17 | ₩51,363 | ₩51,543 | ₩51,175 | ₩51,309 | -0.10% | 2.9만 |
|---|
| 2025.11.14 | ₩51,348 | ₩51,632 | ₩51,348 | ₩51,517 | +0.33% | 2.3만 |
|---|
| 2025.11.13 | ₩51,644 | ₩51,872 | ₩51,484 | ₩51,524 | -0.23% | 4.2만 |
|---|
| 2025.11.12 | ₩51,805 | ₩51,852 | ₩51,744 | ₩51,819 | +0.03% | 2.8만 |
|---|
| 2025.11.11 | ₩51,764 | ₩51,832 | ₩51,698 | ₩51,793 | +0.06% | 2만 |
|---|
| 2025.11.10 | ₩51,658 | ₩51,819 | ₩51,618 | ₩51,805 | +0.29% | 4.2만 |
|---|
| 2025.11.07 | ₩51,309 | ₩51,524 | ₩51,189 | ₩51,484 | +0.34% | 2.5만 |
|---|
| 2025.11.06 | ₩51,618 | ₩51,618 | ₩51,430 | ₩51,484 | -0.26% | 4만 |
|---|
| 2025.11.05 | ₩51,548 | ₩51,778 | ₩51,548 | ₩51,698 | +0.29% | 727.1만 |
|---|
| 2025.11.04 | ₩51,510 | ₩51,698 | ₩51,510 | ₩51,556 | +0.09% | 2.2만 |
|---|
| 2025.11.03 | ₩51,711 | ₩51,872 | ₩51,711 | ₩51,752 | +0.08% | 3.7만 |
|---|
| 2025.10.31 | ₩51,939 | ₩51,939 | ₩51,667 | ₩51,765 | -0.34% | 1.1만 |
|---|
| 2025.10.30 | ₩51,792 | ₩51,886 | ₩51,698 | ₩51,765 | -0.05% | 6.7만 |
|---|
| 2025.10.29 | ₩51,939 | ₩52,006 | ₩51,829 | ₩51,899 | -0.08% | 2.6만 |
|---|
| 2025.10.28 | ₩52,060 | ₩52,060 | ₩51,899 | ₩51,966 | -0.18% | 2.7만 |
|---|
| 2025.10.27 | ₩51,926 | ₩51,966 | ₩51,880 | ₩51,966 | +0.08% | 3.4만 |
|---|
| 2025.10.24 | ₩51,725 | ₩51,832 | ₩51,725 | ₩51,805 | +0.16% | 3.7만 |
|---|
| 2025.10.23 | ₩51,524 | ₩51,671 | ₩51,497 | ₩51,631 | +0.21% | 3.9만 |
|---|
| 2025.10.22 | ₩52,006 | ₩52,006 | ₩51,309 | ₩51,497 | -0.98% | 5만 |
|---|
| 2025.10.21 | ₩51,591 | ₩51,668 | ₩51,551 | ₩51,597 | +0.01% | 23.5만 |
|---|
| 2025.10.20 | ₩51,417 | ₩51,631 | ₩51,417 | ₩51,564 | +0.29% | 8.4만 |
|---|
| 2025.10.17 | ₩51,095 | ₩51,417 | ₩51,082 | ₩51,350 | +0.50% | 9.5만 |
|---|
| 2025.10.16 | ₩51,376 | ₩51,430 | ₩51,055 | ₩51,169 | -0.40% | 5.5만 |
|---|
| 2025.10.15 | ₩51,363 | ₩51,443 | ₩51,149 | ₩51,324 | -0.08% | 4.5만 |
|---|
| 2025.10.14 | ₩51,001 | ₩51,363 | ₩50,961 | ₩51,233 | +0.45% | 7.2만 |
|---|
| 2025.10.13 | ₩51,484 | ₩51,484 | ₩51,175 | ₩51,297 | -0.36% | 2.1만 |
|---|
| 2025.10.10 | ₩51,524 | ₩51,604 | ₩50,921 | ₩50,950 | -1.11% | 5.6만 |
|---|