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 | ₩56,500 | ₩56,607 | ₩56,473 | ₩56,580 | +0.14% | 2.1만 |
| 2026.10.08 | ₩56,473 | ₩56,500 | ₩56,393 | ₩56,428 | -0.08% | 1.3만 |
| 2026.10.07 | ₩56,393 | ₩56,540 | ₩56,393 | ₩56,527 | +0.24% | 3.5만 |
| 2026.10.06 | ₩56,540 | ₩56,633 | ₩56,533 | ₩56,577 | +0.07% | 2.9만 |
| 2026.10.05 | ₩56,340 | ₩56,467 | ₩56,320 | ₩56,393 | +0.09% | 1.6만 |
| 2026.10.02 | ₩56,420 | ₩56,420 | ₩56,206 | ₩56,250 | -0.30% | 13.5만 |
| 2026.10.01 | ₩56,153 | ₩56,219 | ₩55,946 | ₩56,139 | -0.02% | 31.6만 |
| 2026.09.30 | ₩56,153 | ₩56,153 | ₩56,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,099 |
| -0.10% |
| 13.7만 |
| 2026.09.29 | ₩56,139 | ₩56,139 | ₩56,059 | ₩56,099 | -0.07% | 8.7만 |
|---|
| 2026.09.28 | ₩56,099 | ₩56,099 | ₩56,033 | ₩56,033 | -0.12% | 2.6만 |
|---|
| 2026.09.25 | ₩56,066 | ₩56,086 | ₩56,033 | ₩56,066 | 0.00% | 3.3만 |
|---|
| 2026.09.24 | ₩56,046 | ₩56,046 | ₩55,992 | ₩56,019 | -0.05% | 7.8천 |
|---|
| 2026.09.23 | ₩56,046 | ₩56,046 | ₩55,979 | ₩56,013 | -0.06% | 1.9만 |
|---|
| 2026.09.22 | ₩56,046 | ₩56,046 | ₩55,992 | ₩56,007 | -0.07% | 1만 |
|---|
| 2026.09.21 | ₩56,019 | ₩56,033 | ₩55,979 | ₩56,019 | 0.00% | 1.4만 |
|---|
| 2026.09.18 | ₩55,926 | ₩55,959 | ₩55,912 | ₩55,959 | +0.06% | 5.1천 |
|---|
| 2026.09.17 | ₩55,900 | ₩55,912 | ₩55,872 | ₩55,886 | -0.03% | 5.2천 |
|---|
| 2026.09.16 | ₩55,806 | ₩55,859 | ₩55,672 | ₩55,739 | -0.12% | 1.2만 |
|---|
| 2026.09.15 | ₩55,806 | ₩55,832 | ₩55,740 | ₩55,752 | -0.10% | 7.2천 |
|---|
| 2026.09.14 | ₩55,792 | ₩55,846 | ₩55,786 | ₩55,806 | +0.02% | 3.8천 |
|---|
| 2026.09.11 | ₩55,859 | ₩55,859 | ₩55,819 | ₩55,839 | -0.04% | 1.1만 |
|---|
| 2026.09.10 | ₩55,699 | ₩55,705 | ₩55,645 | ₩55,679 | -0.04% | 8.8천 |
|---|
| 2026.09.09 | ₩55,819 | ₩55,819 | ₩55,739 | ₩55,772 | -0.08% | 1만 |
|---|
| 2026.09.08 | ₩55,806 | ₩55,859 | ₩55,792 | ₩55,826 | +0.04% | 8.4천 |
|---|
| 2026.09.04 | ₩55,852 | ₩55,882 | ₩55,819 | ₩55,832 | -0.04% | 5.4천 |
|---|
| 2026.09.03 | ₩55,753 | ₩55,806 | ₩55,752 | ₩55,806 | +0.09% | 6천 |
|---|
| 2026.09.02 | ₩55,659 | ₩55,779 | ₩55,659 | ₩55,725 | +0.12% | 7.9만 |
|---|
| 2026.09.01 | ₩55,647 | ₩55,712 | ₩55,525 | ₩55,619 | -0.05% | 8.1만 |
|---|
| 2026.08.31 | ₩55,685 | ₩55,736 | ₩55,672 | ₩55,699 | +0.02% | 8.6천 |
|---|
| 2026.08.28 | ₩55,752 | ₩55,752 | ₩55,699 | ₩55,699 | -0.10% | 1.2만 |
|---|
| 2026.08.27 | ₩55,699 | ₩55,712 | ₩55,685 | ₩55,685 | -0.02% | 4.3천 |
|---|
| 2026.08.26 | ₩55,632 | ₩55,639 | ₩55,592 | ₩55,639 | +0.01% | 7.7천 |
|---|
| 2026.08.25 | ₩55,605 | ₩55,632 | ₩55,592 | ₩55,625 | +0.04% | 1.1만 |
|---|
| 2026.08.24 | ₩55,565 | ₩55,605 | ₩55,552 | ₩55,599 | +0.06% | 2.6만 |
|---|
| 2026.08.21 | ₩55,565 | ₩55,632 | ₩55,565 | ₩55,565 | 0.00% | 1.2만 |
|---|
| 2026.08.20 | ₩55,538 | ₩55,565 | ₩55,510 | ₩55,510 | -0.05% | 5.5천 |
|---|
| 2026.08.19 | ₩55,583 | ₩55,605 | ₩55,565 | ₩55,585 | +0.00% | 8.6천 |
|---|
| 2026.08.18 | ₩55,525 | ₩55,538 | ₩55,512 | ₩55,538 | +0.02% | 1.2만 |
|---|
| 2026.08.17 | ₩55,579 | ₩55,632 | ₩55,552 | ₩55,552 | -0.05% | 7.1천 |
|---|
| 2026.08.14 | ₩55,580 | ₩55,619 | ₩55,525 | ₩55,592 | +0.02% | 4.1만 |
|---|
| 2026.08.13 | ₩55,585 | ₩55,605 | ₩55,552 | ₩55,552 | -0.06% | 1.3만 |
|---|
| 2026.08.12 | ₩55,498 | ₩55,538 | ₩55,498 | ₩55,512 | +0.02% | 1만 |
|---|
| 2026.08.11 | ₩55,525 | ₩55,525 | ₩55,458 | ₩55,458 | -0.12% | 1.1만 |
|---|
| 2026.08.10 | ₩55,498 | ₩55,498 | ₩55,472 | ₩55,472 | -0.05% | 6.3천 |
|---|
| 2026.08.07 | ₩55,485 | ₩55,485 | ₩55,432 | ₩55,458 | -0.05% | 6.9천 |
|---|
| 2026.08.06 | ₩55,412 | ₩55,412 | ₩55,378 | ₩55,381 | -0.06% | 4.7천 |
|---|
| 2026.08.05 | ₩55,418 | ₩55,418 | ₩55,365 | ₩55,365 | -0.10% | 1.3만 |
|---|
| 2026.08.04 | ₩55,311 | ₩55,405 | ₩55,298 | ₩55,365 | +0.10% | 1.1만 |
|---|
| 2026.08.03 | ₩55,112 | ₩55,245 | ₩55,112 | ₩55,231 | +0.22% | 2.4만 |
|---|
| 2026.07.31 | ₩54,964 | ₩55,071 | ₩54,817 | ₩55,071 | +0.19% | 4만 |
|---|
| 2026.07.30 | ₩54,831 | ₩54,884 | ₩54,737 | ₩54,871 | +0.07% | 5.3천 |
|---|
| 2026.07.29 | ₩54,684 | ₩54,804 | ₩54,564 | ₩54,564 | -0.22% | 4.5만 |
|---|
| 2026.07.28 | ₩54,737 | ₩54,871 | ₩54,724 | ₩54,871 | +0.24% | 6.8천 |
|---|
| 2026.07.27 | ₩54,911 | ₩54,911 | ₩54,711 | ₩54,764 | -0.27% | 6.8천 |
|---|
| 2026.07.24 | ₩54,711 | ₩54,804 | ₩54,711 | ₩54,737 | +0.05% | 4.7천 |
|---|
| 2026.07.23 | ₩54,777 | ₩54,777 | ₩54,636 | ₩54,670 | -0.20% | 4.7천 |
|---|
| 2026.07.22 | ₩54,903 | ₩54,964 | ₩54,897 | ₩54,918 | +0.03% | 1.1만 |
|---|
| 2026.07.21 | ₩54,844 | ₩54,938 | ₩54,844 | ₩54,918 | +0.13% | 1.3만 |
|---|
| 2026.07.20 | ₩54,857 | ₩54,911 | ₩54,771 | ₩54,791 | -0.12% | 5.4천 |
|---|
| 2026.07.17 | ₩54,871 | ₩54,871 | ₩54,764 | ₩54,764 | -0.19% | 8.7천 |
|---|
| 2026.07.16 | ₩54,991 | ₩54,991 | ₩54,891 | ₩54,911 | -0.15% | 1만 |
|---|
| 2026.07.15 | ₩54,924 | ₩54,991 | ₩54,884 | ₩54,964 | +0.07% | 6.1천 |
|---|
| 2026.07.14 | ₩54,844 | ₩54,964 | ₩54,844 | ₩54,931 | +0.16% | 15.3만 |
|---|
| 2026.07.13 | ₩54,897 | ₩54,924 | ₩54,804 | ₩54,871 | -0.05% | 1.6만 |
|---|
| 2026.07.10 | ₩54,857 | ₩54,978 | ₩54,857 | ₩54,978 | +0.22% | 7.5만 |
|---|
| 2026.07.09 | ₩54,724 | ₩54,884 | ₩54,724 | ₩54,857 | +0.24% | 5.9만 |
|---|
| 2026.07.08 | ₩54,697 | ₩54,717 | ₩54,630 | ₩54,711 | +0.02% | 1.9만 |
|---|
| 2026.07.07 | ₩54,737 | ₩54,797 | ₩54,697 | ₩54,737 | 0.00% | 1.3만 |
|---|
| 2026.07.06 | ₩54,764 | ₩54,817 | ₩54,744 | ₩54,791 | +0.05% | 6.7만 |
|---|
| 2026.07.02 | ₩54,753 | ₩54,757 | ₩54,537 | ₩54,657 | -0.18% | 17.8만 |
|---|
| 2026.07.01 | ₩54,644 | ₩54,711 | ₩54,644 | ₩54,644 | 0.00% | 3.1만 |
|---|
| 2026.06.30 | ₩54,524 | ₩54,644 | ₩54,524 | ₩54,630 | +0.20% | 9.8천 |
|---|
| 2026.06.29 | ₩54,403 | ₩54,517 | ₩54,350 | ₩54,497 | +0.17% | 8.8천 |
|---|
| 2026.06.26 | ₩54,297 | ₩54,377 | ₩54,216 | ₩54,216 | -0.15% | 7.2천 |
|---|
| 2026.06.25 | ₩54,283 | ₩54,323 | ₩54,283 | ₩54,310 | +0.05% | 1.7천 |
|---|
| 2026.06.24 | ₩54,377 | ₩54,470 | ₩54,230 | ₩54,283 | -0.17% | 1.4만 |
|---|
| 2026.06.23 | ₩54,337 | ₩54,390 | ₩54,297 | ₩54,297 | -0.07% | 6.6천 |
|---|
| 2026.06.22 | ₩54,598 | ₩54,630 | ₩54,500 | ₩54,537 | -0.11% | 6.2천 |
|---|
| 2026.06.18 | ₩54,497 | ₩54,577 | ₩54,494 | ₩54,577 | +0.15% | 2.3만 |
|---|
| 2026.06.17 | ₩54,564 | ₩54,604 | ₩54,390 | ₩54,390 | -0.32% | 5만 |
|---|
| 2026.06.16 | ₩54,624 | ₩54,630 | ₩54,564 | ₩54,570 | -0.10% | 1.1만 |
|---|
| 2026.06.15 | ₩54,597 | ₩54,604 | ₩54,564 | ₩54,596 | -0.00% | 3.4천 |
|---|
| 2026.06.12 | ₩54,243 | ₩54,390 | ₩54,243 | ₩54,330 | +0.16% | 1.3만 |
|---|
| 2026.06.11 | ₩53,989 | ₩54,203 | ₩53,936 | ₩54,203 | +0.40% | 1.5만 |
|---|
| 2026.06.10 | ₩54,176 | ₩54,216 | ₩53,949 | ₩53,955 | -0.41% | 1만 |
|---|
| 2026.06.09 | ₩54,397 | ₩54,417 | ₩54,029 | ₩54,230 | -0.31% | 5.4천 |
|---|
| 2026.06.08 | ₩54,330 | ₩54,350 | ₩54,230 | ₩54,243 | -0.16% | 5.6천 |
|---|
| 2026.06.05 | ₩54,470 | ₩54,470 | ₩54,190 | ₩54,223 | -0.45% | 6.3천 |
|---|
| 2026.06.04 | ₩54,510 | ₩54,577 | ₩54,488 | ₩54,537 | +0.05% | 1.3만 |
|---|
| 2026.06.03 | ₩54,537 | ₩54,550 | ₩54,470 | ₩54,502 | -0.06% | 505.7만 |
|---|
| 2026.06.02 | ₩54,544 | ₩54,590 | ₩54,484 | ₩54,564 | +0.04% | 1.5만 |
|---|
| 2026.06.01 | ₩54,537 | ₩54,590 | ₩54,508 | ₩54,557 | +0.04% | 2.2만 |
|---|
| 2026.05.29 | ₩54,517 | ₩54,564 | ₩54,490 | ₩54,497 | -0.04% | 1.5만 |
|---|
| 2026.05.28 | ₩54,363 | ₩54,497 | ₩54,363 | ₩54,497 | +0.25% | 3.2만 |
|---|
| 2026.05.27 | ₩54,350 | ₩54,390 | ₩54,337 | ₩54,390 | +0.07% | 2.5만 |
|---|
| 2026.05.26 | ₩54,337 | ₩54,377 | ₩54,310 | ₩54,337 | 0.00% | 2.1만 |
|---|
| 2026.05.22 | ₩54,283 | ₩54,323 | ₩54,243 | ₩54,256 | -0.05% | 2.1만 |
|---|
| 2026.05.21 | ₩54,110 | ₩54,230 | ₩54,084 | ₩54,203 | +0.17% | 1.1만 |
|---|
| 2026.05.20 | ₩54,043 | ₩54,203 | ₩54,019 | ₩54,163 | +0.22% | 2.5만 |
|---|
| 2026.05.19 | ₩54,029 | ₩54,079 | ₩53,976 | ₩53,989 | -0.07% | 2.3만 |
|---|
| 2026.05.18 | ₩54,056 | ₩54,116 | ₩54,003 | ₩54,091 | +0.06% | 4.7만 |
|---|
| 2026.05.15 | ₩54,070 | ₩54,110 | ₩54,016 | ₩54,056 | -0.02% | 1.7만 |
|---|
| 2026.05.14 | ₩54,123 | ₩54,203 | ₩54,083 | ₩54,190 | +0.12% | 25.3만 |
|---|
| 2026.05.13 | ₩53,989 | ₩54,110 | ₩53,989 | ₩54,083 | +0.17% | 2.1만 |
|---|
| 2026.05.12 | ₩53,949 | ₩54,056 | ₩53,911 | ₩54,003 | +0.10% | 1.4만 |
|---|
| 2026.05.11 | ₩54,036 | ₩54,070 | ₩54,003 | ₩54,023 | -0.02% | 1.4만 |
|---|
| 2026.05.08 | ₩53,996 | ₩54,029 | ₩53,976 | ₩54,016 | +0.04% | 3.1만 |
|---|
| 2026.05.07 | ₩53,936 | ₩53,989 | ₩53,869 | ₩53,903 | -0.06% | 3.3만 |
|---|
| 2026.05.06 | ₩53,896 | ₩53,963 | ₩53,856 | ₩53,943 | +0.09% | 1.8만 |
|---|
| 2026.05.05 | ₩53,749 | ₩53,776 | ₩53,722 | ₩53,722 | -0.05% | 1.9만 |
|---|
| 2026.05.04 | ₩53,682 | ₩53,709 | ₩53,489 | ₩53,609 | -0.14% | 47.5만 |
|---|
| 2026.05.01 | ₩53,729 | ₩53,758 | ₩53,669 | ₩53,689 | -0.07% | 37.9만 |
|---|
| 2026.04.30 | ₩53,415 | ₩53,656 | ₩53,415 | ₩53,656 | +0.45% | 2.7만 |
|---|
| 2026.04.29 | ₩53,415 | ₩53,442 | ₩53,362 | ₩53,442 | +0.05% | 2.4만 |
|---|
| 2026.04.28 | ₩53,375 | ₩53,455 | ₩53,375 | ₩53,423 | +0.09% | 1.3만 |
|---|
| 2026.04.27 | ₩53,455 | ₩53,509 | ₩53,429 | ₩53,489 | +0.06% | 8.8천 |
|---|
| 2026.04.24 | ₩53,362 | ₩53,482 | ₩53,342 | ₩53,466 | +0.20% | 1.5만 |
|---|
| 2026.04.23 | ₩53,326 | ₩53,429 | ₩53,161 | ₩53,303 | -0.04% | 2.5만 |
|---|
| 2026.04.22 | ₩53,368 | ₩53,402 | ₩53,308 | ₩53,390 | +0.04% | 2.8만 |
|---|
| 2026.04.21 | ₩53,355 | ₩53,355 | ₩53,182 | ₩53,183 | -0.32% | 1.3만 |
|---|
| 2026.04.20 | ₩53,322 | ₩53,335 | ₩53,215 | ₩53,322 | 0.00% | 9.4천 |
|---|
| 2026.04.17 | ₩53,375 | ₩53,402 | ₩53,322 | ₩53,348 | -0.05% | 1.8만 |
|---|
| 2026.04.16 | ₩53,095 | ₩53,148 | ₩53,028 | ₩53,135 | +0.08% | 2.6만 |
|---|
| 2026.04.15 | ₩52,961 | ₩53,108 | ₩52,961 | ₩53,055 | +0.18% | 2만 |
|---|
| 2026.04.14 | ₩52,841 | ₩52,948 | ₩52,834 | ₩52,929 | +0.17% | 1.6만 |
|---|
| 2026.04.13 | ₩52,374 | ₩52,681 | ₩52,374 | ₩52,667 | +0.56% | 2.9만 |
|---|
| 2026.04.10 | ₩52,480 | ₩52,561 | ₩52,414 | ₩52,434 | -0.09% | 2.9만 |
|---|
| 2026.04.09 | ₩52,280 | ₩52,494 | ₩52,253 | ₩52,480 | +0.38% | 3.4만 |
|---|
| 2026.04.08 | ₩52,315 | ₩52,374 | ₩52,120 | ₩52,347 | +0.06% | 11.7만 |
|---|
| 2026.04.07 | ₩51,626 | ₩51,714 | ₩51,479 | ₩51,714 | +0.17% | 2만 |
|---|
| 2026.04.06 | ₩51,592 | ₩51,746 | ₩51,592 | ₩51,726 | +0.26% | 4.4만 |
|---|
| 2026.04.02 | ₩51,279 | ₩51,626 | ₩51,198 | ₩51,626 | +0.68% | 4.8만 |
|---|
| 2026.04.01 | ₩51,539 | ₩51,679 | ₩51,479 | ₩51,586 | +0.09% | 3.9만 |
|---|
| 2026.03.31 | ₩51,121 | ₩51,387 | ₩50,949 | ₩51,372 | +0.49% | 4.1만 |
|---|
| 2026.03.30 | ₩50,971 | ₩50,971 | ₩50,598 | ₩50,678 | -0.58% | 1.8만 |
|---|
| 2026.03.27 | ₩50,958 | ₩51,038 | ₩50,724 | ₩50,775 | -0.36% | 2.2만 |
|---|
| 2026.03.26 | ₩51,388 | ₩51,472 | ₩51,132 | ₩51,132 | -0.50% | 2.1만 |
|---|
| 2026.03.25 | ₩51,619 | ₩51,639 | ₩51,532 | ₩51,556 | -0.12% | 1.5만 |
|---|
| 2026.03.24 | ₩51,679 | ₩51,679 | ₩51,359 | ₩51,466 | -0.41% | 3.3만 |
|---|
| 2026.03.23 | ₩51,612 | ₩51,773 | ₩51,452 | ₩51,519 | -0.18% | 1.9만 |
|---|
| 2026.03.20 | ₩51,506 | ₩51,506 | ₩51,152 | ₩51,252 | -0.49% | 4.1만 |
|---|
| 2026.03.19 | ₩51,492 | ₩51,686 | ₩51,412 | ₩51,591 | +0.19% | 4.1만 |
|---|
| 2026.03.18 | ₩51,880 | ₩51,880 | ₩51,612 | ₩51,612 | -0.51% | 2.6만 |
|---|
| 2026.03.17 | ₩52,000 | ₩52,058 | ₩51,926 | ₩51,946 | -0.10% | 1.6만 |
|---|
| 2026.03.16 | ₩51,920 | ₩52,000 | ₩51,826 | ₩51,866 | -0.10% | 2.5만 |
|---|
| 2026.03.13 | ₩51,839 | ₩51,973 | ₩51,586 | ₩51,599 | -0.46% | 2.1만 |
|---|
| 2026.03.12 | ₩51,906 | ₩51,906 | ₩51,746 | ₩51,773 | -0.26% | 2.2만 |
|---|
| 2026.03.11 | ₩52,080 | ₩52,173 | ₩52,000 | ₩52,066 | -0.03% | 2.6만 |
|---|
| 2026.03.10 | ₩52,173 | ₩52,320 | ₩52,053 | ₩52,113 | -0.12% | 2.3만 |
|---|
| 2026.03.09 | ₩51,719 | ₩52,157 | ₩51,666 | ₩52,133 | +0.80% | 2.7만 |
|---|
| 2026.03.06 | ₩51,893 | ₩52,066 | ₩51,866 | ₩51,921 | +0.05% | 2.8만 |
|---|
| 2026.03.05 | ₩52,253 | ₩52,384 | ₩52,081 | ₩52,213 | -0.08% | 4.5만 |
|---|
| 2026.03.04 | ₩52,227 | ₩52,454 | ₩52,227 | ₩52,374 | +0.28% | 2.9만 |
|---|
| 2026.03.03 | ₩51,933 | ₩52,273 | ₩51,873 | ₩52,219 | +0.55% | 2.7만 |
|---|
| 2026.03.02 | ₩52,307 | ₩52,474 | ₩52,293 | ₩52,400 | +0.18% | 1.7만 |
|---|
| 2026.02.27 | ₩52,253 | ₩52,427 | ₩52,160 | ₩52,427 | +0.33% | 6.3만 |
|---|
| 2026.02.26 | ₩52,520 | ₩52,534 | ₩52,347 | ₩52,520 | 0.00% | 3.2만 |
|---|
| 2026.02.25 | ₩52,514 | ₩52,654 | ₩52,510 | ₩52,601 | +0.17% | 3.2만 |
|---|
| 2026.02.24 | ₩52,200 | ₩52,454 | ₩52,200 | ₩52,387 | +0.36% | 2만 |
|---|
| 2026.02.23 | ₩52,414 | ₩52,414 | ₩52,179 | ₩52,200 | -0.41% | 6만 |
|---|
| 2026.02.20 | ₩52,280 | ₩52,480 | ₩52,267 | ₩52,414 | +0.26% | 10.1만 |
|---|
| 2026.02.19 | ₩52,280 | ₩52,359 | ₩52,240 | ₩52,253 | -0.05% | 3.8만 |
|---|
| 2026.02.18 | ₩52,387 | ₩52,467 | ₩52,304 | ₩52,382 | -0.01% | 1.1만 |
|---|
| 2026.02.17 | ₩52,086 | ₩52,334 | ₩52,053 | ₩52,200 | +0.22% | 2.5만 |
|---|
| 2026.02.13 | ₩52,200 | ₩52,374 | ₩52,133 | ₩52,203 | +0.01% | 3.4만 |
|---|
| 2026.02.12 | ₩52,547 | ₩52,587 | ₩52,147 | ₩52,147 | -0.76% | 4.2만 |
|---|
| 2026.02.11 | ₩52,614 | ₩52,654 | ₩52,414 | ₩52,520 | -0.18% | 2.7만 |
|---|
| 2026.02.10 | ₩52,654 | ₩52,654 | ₩52,480 | ₩52,480 | -0.33% | 2.6만 |
|---|
| 2026.02.09 | ₩52,452 | ₩52,641 | ₩52,452 | ₩52,581 | +0.24% | 20.8만 |
|---|
| 2026.02.06 | ₩52,227 | ₩52,507 | ₩52,227 | ₩52,479 | +0.48% | 1.4만 |
|---|
| 2026.02.05 | ₩52,197 | ₩52,197 | ₩51,960 | ₩52,025 | -0.33% | 3.6만 |
|---|
| 2026.02.04 | ₩52,347 | ₩52,400 | ₩52,160 | ₩52,253 | -0.18% | 2.3만 |
|---|
| 2026.02.03 | ₩52,614 | ₩52,614 | ₩52,200 | ₩52,374 | -0.46% | 2.5만 |
|---|
| 2026.02.02 | ₩52,360 | ₩52,627 | ₩52,360 | ₩52,527 | +0.32% | 1.7만 |
|---|
| 2026.01.30 | ₩52,520 | ₩52,520 | ₩52,358 | ₩52,400 | -0.23% | 2.5만 |
|---|
| 2026.01.29 | ₩52,526 | ₩52,527 | ₩52,253 | ₩52,494 | -0.06% | 4.6만 |
|---|
| 2026.01.28 | ₩52,547 | ₩52,601 | ₩52,480 | ₩52,549 | +0.00% | 2.8만 |
|---|
| 2026.01.27 | ₩52,494 | ₩52,601 | ₩52,494 | ₩52,507 | +0.03% | 1.7만 |
|---|
| 2026.01.26 | ₩52,374 | ₩52,520 | ₩52,374 | ₩52,428 | +0.10% | 3.3만 |
|---|
| 2026.01.23 | ₩52,307 | ₩52,400 | ₩52,273 | ₩52,347 | +0.08% | 2.2만 |
|---|
| 2026.01.22 | ₩52,387 | ₩52,454 | ₩52,276 | ₩52,360 | -0.05% | 2.6만 |
|---|
| 2026.01.21 | ₩52,080 | ₩52,334 | ₩52,026 | ₩52,255 | +0.34% | 2.3만 |
|---|
| 2026.01.20 | ₩52,066 | ₩52,173 | ₩51,973 | ₩51,986 | -0.15% | 1.6만 |
|---|
| 2026.01.16 | ₩52,480 | ₩52,507 | ₩52,387 | ₩52,454 | -0.05% | 2.5만 |
|---|
| 2026.01.15 | ₩52,454 | ₩52,520 | ₩52,374 | ₩52,375 | -0.15% | 2.2만 |
|---|
| 2026.01.14 | ₩52,367 | ₩52,378 | ₩52,240 | ₩52,320 | -0.09% | 2.5만 |
|---|
| 2026.01.13 | ₩52,454 | ₩52,467 | ₩52,374 | ₩52,467 | +0.03% | 2만 |
|---|
| 2026.01.12 | ₩52,293 | ₩52,520 | ₩52,293 | ₩52,494 | +0.38% | 1.6만 |
|---|
| 2026.01.09 | ₩52,334 | ₩52,494 | ₩52,334 | ₩52,442 | +0.21% | 2.1만 |
|---|
| 2026.01.08 | ₩52,253 | ₩52,334 | ₩52,240 | ₩52,300 | +0.09% | 2.7만 |
|---|
| 2026.01.07 | ₩52,360 | ₩52,627 | ₩52,277 | ₩52,287 | -0.14% | 4.2만 |
|---|
| 2026.01.06 | ₩52,212 | ₩52,360 | ₩52,212 | ₩52,334 | +0.23% | 1.7만 |
|---|
| 2026.01.05 | ₩52,231 | ₩52,267 | ₩52,187 | ₩52,247 | +0.03% | 1.7만 |
|---|
| 2026.01.02 | ₩52,173 | ₩52,173 | ₩52,013 | ₩52,093 | -0.15% | 1.4만 |
|---|
| 2025.12.31 | ₩52,119 | ₩52,167 | ₩52,060 | ₩52,080 | -0.07% | 2만 |
|---|
| 2025.12.30 | ₩52,213 | ₩52,227 | ₩52,173 | ₩52,187 | -0.05% | 1.6만 |
|---|
| 2025.12.29 | ₩52,160 | ₩52,243 | ₩52,133 | ₩52,207 | +0.09% | 1.3만 |
|---|
| 2025.12.26 | ₩52,273 | ₩52,293 | ₩52,232 | ₩52,255 | -0.04% | 9.6천 |
|---|
| 2025.12.24 | ₩52,173 | ₩52,267 | ₩52,173 | ₩52,267 | +0.18% | 1.1만 |
|---|
| 2025.12.23 | ₩52,093 | ₩52,200 | ₩52,093 | ₩52,180 | +0.17% | 2.7만 |
|---|
| 2025.12.22 | ₩52,040 | ₩52,107 | ₩52,022 | ₩52,066 | +0.05% | 3.6만 |
|---|
| 2025.12.19 | ₩51,853 | ₩51,986 | ₩51,853 | ₩51,953 | +0.19% | 4.4만 |
|---|
| 2025.12.18 | ₩51,713 | ₩51,826 | ₩51,694 | ₩51,745 | +0.06% | 2만 |
|---|
| 2025.12.17 | ₩51,779 | ₩51,779 | ₩51,532 | ₩51,548 | -0.45% | 1.9만 |
|---|
| 2025.12.16 | ₩51,759 | ₩51,839 | ₩51,654 | ₩51,779 | +0.04% | 2.1만 |
|---|
| 2025.12.15 | ₩51,890 | ₩51,890 | ₩51,789 | ₩51,837 | -0.10% | 1.7만 |
|---|
| 2025.12.12 | ₩52,061 | ₩52,061 | ₩51,733 | ₩51,807 | -0.49% | 2.6만 |
|---|
| 2025.12.11 | ₩51,839 | ₩52,080 | ₩51,839 | ₩52,049 | +0.40% | 1.9만 |
|---|
| 2025.12.10 | ₩51,759 | ₩52,053 | ₩51,733 | ₩51,954 | +0.38% | 2.3만 |
|---|
| 2025.12.09 | ₩51,746 | ₩51,906 | ₩51,746 | ₩51,807 | +0.12% | 1.8만 |
|---|
| 2025.12.08 | ₩51,920 | ₩51,920 | ₩51,759 | ₩51,799 | -0.23% | 2.4만 |
|---|
| 2025.12.05 | ₩51,933 | ₩52,026 | ₩51,839 | ₩51,930 | -0.01% | 1.8만 |
|---|
| 2025.12.04 | ₩51,866 | ₩51,866 | ₩51,781 | ₩51,861 | -0.01% | 1.8만 |
|---|
| 2025.12.03 | ₩51,766 | ₩51,866 | ₩51,746 | ₩51,825 | +0.11% | 2.2만 |
|---|
| 2025.12.02 | ₩51,753 | ₩51,826 | ₩51,697 | ₩51,786 | +0.06% | 2.5만 |
|---|
| 2025.12.01 | ₩51,669 | ₩51,793 | ₩51,669 | ₩51,681 | +0.02% | 2만 |
|---|
| 2025.11.28 | ₩51,719 | ₩51,799 | ₩51,719 | ₩51,783 | +0.12% | 1.7만 |
|---|
| 2025.11.26 | ₩51,599 | ₩51,759 | ₩51,519 | ₩51,730 | +0.25% | 9.8만 |
|---|
| 2025.11.25 | ₩51,265 | ₩51,558 | ₩51,265 | ₩51,546 | +0.55% | 3.1만 |
|---|
| 2025.11.24 | ₩51,158 | ₩51,368 | ₩51,092 | ₩51,332 | +0.34% | 3.6만 |
|---|
| 2025.11.21 | ₩50,825 | ₩51,118 | ₩50,731 | ₩50,947 | +0.24% | 11.1만 |
|---|
| 2025.11.20 | ₩51,439 | ₩51,439 | ₩50,707 | ₩50,744 | -1.35% | 3만 |
|---|
| 2025.11.19 | ₩50,998 | ₩51,177 | ₩50,945 | ₩51,072 | +0.14% | 5.3만 |
|---|
| 2025.11.18 | ₩51,078 | ₩51,092 | ₩50,851 | ₩51,021 | -0.11% | 2만 |
|---|
| 2025.11.17 | ₩51,185 | ₩51,364 | ₩50,998 | ₩51,132 | -0.10% | 2.9만 |
|---|
| 2025.11.14 | ₩51,170 | ₩51,454 | ₩51,170 | ₩51,339 | +0.33% | 2.3만 |
|---|
| 2025.11.13 | ₩51,466 | ₩51,693 | ₩51,305 | ₩51,345 | -0.23% | 4.2만 |
|---|
| 2025.11.12 | ₩51,626 | ₩51,673 | ₩51,564 | ₩51,639 | +0.03% | 2.8만 |
|---|
| 2025.11.11 | ₩51,584 | ₩51,652 | ₩51,519 | ₩51,614 | +0.06% | 2만 |
|---|
| 2025.11.10 | ₩51,479 | ₩51,639 | ₩51,439 | ₩51,626 | +0.29% | 4.2만 |
|---|
| 2025.11.07 | ₩51,132 | ₩51,345 | ₩51,012 | ₩51,305 | +0.34% | 2.5만 |
|---|
| 2025.11.06 | ₩51,439 | ₩51,439 | ₩51,252 | ₩51,305 | -0.26% | 4만 |
|---|
| 2025.11.05 | ₩51,369 | ₩51,599 | ₩51,369 | ₩51,519 | +0.29% | 727.1만 |
|---|
| 2025.11.04 | ₩51,332 | ₩51,519 | ₩51,332 | ₩51,377 | +0.09% | 2.2만 |
|---|
| 2025.11.03 | ₩51,532 | ₩51,693 | ₩51,532 | ₩51,572 | +0.08% | 3.7만 |
|---|
| 2025.10.31 | ₩51,759 | ₩51,759 | ₩51,488 | ₩51,586 | -0.34% | 1.1만 |
|---|
| 2025.10.30 | ₩51,612 | ₩51,706 | ₩51,519 | ₩51,586 | -0.05% | 6.7만 |
|---|
| 2025.10.29 | ₩51,759 | ₩51,826 | ₩51,650 | ₩51,719 | -0.08% | 2.6만 |
|---|
| 2025.10.28 | ₩51,880 | ₩51,880 | ₩51,719 | ₩51,786 | -0.18% | 2.7만 |
|---|
| 2025.10.27 | ₩51,746 | ₩51,786 | ₩51,701 | ₩51,786 | +0.08% | 3.4만 |
|---|
| 2025.10.24 | ₩51,546 | ₩51,652 | ₩51,546 | ₩51,626 | +0.16% | 3.7만 |
|---|
| 2025.10.23 | ₩51,345 | ₩51,492 | ₩51,319 | ₩51,452 | +0.21% | 3.9만 |
|---|
| 2025.10.22 | ₩51,826 | ₩51,826 | ₩51,132 | ₩51,319 | -0.98% | 5만 |
|---|
| 2025.10.21 | ₩51,412 | ₩51,490 | ₩51,372 | ₩51,419 | +0.01% | 23.5만 |
|---|
| 2025.10.20 | ₩51,239 | ₩51,452 | ₩51,239 | ₩51,385 | +0.29% | 8.4만 |
|---|
| 2025.10.17 | ₩50,918 | ₩51,239 | ₩50,905 | ₩51,172 | +0.50% | 9.5만 |
|---|
| 2025.10.16 | ₩51,198 | ₩51,252 | ₩50,878 | ₩50,991 | -0.40% | 5.5만 |
|---|
| 2025.10.15 | ₩51,185 | ₩51,265 | ₩50,971 | ₩51,146 | -0.08% | 4.5만 |
|---|
| 2025.10.14 | ₩50,825 | ₩51,185 | ₩50,784 | ₩51,056 | +0.45% | 7.2만 |
|---|
| 2025.10.13 | ₩51,305 | ₩51,305 | ₩50,998 | ₩51,120 | -0.36% | 2.1만 |
|---|
| 2025.10.10 | ₩51,345 | ₩51,425 | ₩50,744 | ₩50,774 | -1.11% | 5.6만 |
|---|