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 | ₩56,470 | ₩56,577 | ₩56,444 | ₩56,550 | +0.14% | 2.1만 |
| 2026.10.08 | ₩56,444 | ₩56,470 | ₩56,364 | ₩56,398 | -0.08% | 1.3만 |
| 2026.10.07 | ₩56,364 | ₩56,510 | ₩56,364 | ₩56,497 | +0.24% | 3.5만 |
| 2026.10.06 | ₩56,510 | ₩56,604 | ₩56,504 | ₩56,548 | +0.07% | 2.9만 |
| 2026.10.05 | ₩56,310 | ₩56,437 | ₩56,290 | ₩56,364 | +0.09% | 1.6만 |
| 2026.10.02 | ₩56,390 | ₩56,390 | ₩56,177 | ₩56,221 | -0.30% | 13.5만 |
| 2026.10.01 | ₩56,123 | ₩56,190 | ₩55,916 | ₩56,110 | -0.02% | 31.6만 |
| 2026.09.30 | ₩56,123 | ₩56,123 | ₩56,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,070 |
| -0.10% |
| 13.7만 |
| 2026.09.29 | ₩56,110 | ₩56,110 | ₩56,030 | ₩56,070 | -0.07% | 8.7만 |
|---|
| 2026.09.28 | ₩56,070 | ₩56,070 | ₩56,003 | ₩56,003 | -0.12% | 2.6만 |
|---|
| 2026.09.25 | ₩56,037 | ₩56,057 | ₩56,003 | ₩56,037 | 0.00% | 3.3만 |
|---|
| 2026.09.24 | ₩56,017 | ₩56,017 | ₩55,963 | ₩55,990 | -0.05% | 7.8천 |
|---|
| 2026.09.23 | ₩56,017 | ₩56,017 | ₩55,950 | ₩55,983 | -0.06% | 1.9만 |
|---|
| 2026.09.22 | ₩56,017 | ₩56,017 | ₩55,963 | ₩55,978 | -0.07% | 1만 |
|---|
| 2026.09.21 | ₩55,990 | ₩56,003 | ₩55,950 | ₩55,990 | 0.00% | 1.4만 |
|---|
| 2026.09.18 | ₩55,896 | ₩55,930 | ₩55,883 | ₩55,930 | +0.06% | 5.1천 |
|---|
| 2026.09.17 | ₩55,871 | ₩55,883 | ₩55,843 | ₩55,856 | -0.03% | 5.2천 |
|---|
| 2026.09.16 | ₩55,776 | ₩55,830 | ₩55,643 | ₩55,710 | -0.12% | 1.2만 |
|---|
| 2026.09.15 | ₩55,776 | ₩55,803 | ₩55,711 | ₩55,723 | -0.10% | 7.2천 |
|---|
| 2026.09.14 | ₩55,763 | ₩55,816 | ₩55,756 | ₩55,776 | +0.02% | 3.8천 |
|---|
| 2026.09.11 | ₩55,830 | ₩55,830 | ₩55,790 | ₩55,810 | -0.04% | 1.1만 |
|---|
| 2026.09.10 | ₩55,670 | ₩55,676 | ₩55,616 | ₩55,649 | -0.04% | 8.8천 |
|---|
| 2026.09.09 | ₩55,790 | ₩55,790 | ₩55,710 | ₩55,743 | -0.08% | 1만 |
|---|
| 2026.09.08 | ₩55,776 | ₩55,830 | ₩55,763 | ₩55,796 | +0.04% | 8.4천 |
|---|
| 2026.09.04 | ₩55,823 | ₩55,852 | ₩55,790 | ₩55,803 | -0.04% | 5.4천 |
|---|
| 2026.09.03 | ₩55,724 | ₩55,776 | ₩55,723 | ₩55,776 | +0.09% | 6천 |
|---|
| 2026.09.02 | ₩55,629 | ₩55,750 | ₩55,629 | ₩55,696 | +0.12% | 7.9만 |
|---|
| 2026.09.01 | ₩55,617 | ₩55,683 | ₩55,496 | ₩55,589 | -0.05% | 8.1만 |
|---|
| 2026.08.31 | ₩55,656 | ₩55,707 | ₩55,643 | ₩55,670 | +0.02% | 8.6천 |
|---|
| 2026.08.28 | ₩55,723 | ₩55,723 | ₩55,670 | ₩55,670 | -0.10% | 1.2만 |
|---|
| 2026.08.27 | ₩55,670 | ₩55,683 | ₩55,656 | ₩55,656 | -0.02% | 4.3천 |
|---|
| 2026.08.26 | ₩55,603 | ₩55,609 | ₩55,563 | ₩55,609 | +0.01% | 7.7천 |
|---|
| 2026.08.25 | ₩55,576 | ₩55,603 | ₩55,563 | ₩55,596 | +0.04% | 1.1만 |
|---|
| 2026.08.24 | ₩55,536 | ₩55,576 | ₩55,523 | ₩55,569 | +0.06% | 2.6만 |
|---|
| 2026.08.21 | ₩55,536 | ₩55,603 | ₩55,536 | ₩55,536 | 0.00% | 1.2만 |
|---|
| 2026.08.20 | ₩55,509 | ₩55,536 | ₩55,481 | ₩55,481 | -0.05% | 5.5천 |
|---|
| 2026.08.19 | ₩55,553 | ₩55,576 | ₩55,536 | ₩55,556 | +0.00% | 8.6천 |
|---|
| 2026.08.18 | ₩55,496 | ₩55,509 | ₩55,483 | ₩55,509 | +0.02% | 1.2만 |
|---|
| 2026.08.17 | ₩55,549 | ₩55,603 | ₩55,523 | ₩55,523 | -0.05% | 7.1천 |
|---|
| 2026.08.14 | ₩55,551 | ₩55,589 | ₩55,496 | ₩55,563 | +0.02% | 4.1만 |
|---|
| 2026.08.13 | ₩55,556 | ₩55,576 | ₩55,523 | ₩55,523 | -0.06% | 1.3만 |
|---|
| 2026.08.12 | ₩55,469 | ₩55,509 | ₩55,469 | ₩55,483 | +0.02% | 1만 |
|---|
| 2026.08.11 | ₩55,496 | ₩55,496 | ₩55,429 | ₩55,429 | -0.12% | 1.1만 |
|---|
| 2026.08.10 | ₩55,469 | ₩55,469 | ₩55,443 | ₩55,443 | -0.05% | 6.3천 |
|---|
| 2026.08.07 | ₩55,456 | ₩55,456 | ₩55,403 | ₩55,429 | -0.05% | 6.9천 |
|---|
| 2026.08.06 | ₩55,383 | ₩55,383 | ₩55,349 | ₩55,352 | -0.06% | 4.7천 |
|---|
| 2026.08.05 | ₩55,389 | ₩55,389 | ₩55,336 | ₩55,336 | -0.10% | 1.3만 |
|---|
| 2026.08.04 | ₩55,282 | ₩55,376 | ₩55,269 | ₩55,336 | +0.10% | 1.1만 |
|---|
| 2026.08.03 | ₩55,084 | ₩55,216 | ₩55,084 | ₩55,202 | +0.22% | 2.4만 |
|---|
| 2026.07.31 | ₩54,935 | ₩55,042 | ₩54,789 | ₩55,042 | +0.19% | 4만 |
|---|
| 2026.07.30 | ₩54,802 | ₩54,855 | ₩54,709 | ₩54,842 | +0.07% | 5.3천 |
|---|
| 2026.07.29 | ₩54,655 | ₩54,775 | ₩54,535 | ₩54,535 | -0.22% | 4.5만 |
|---|
| 2026.07.28 | ₩54,709 | ₩54,842 | ₩54,695 | ₩54,842 | +0.24% | 6.8천 |
|---|
| 2026.07.27 | ₩54,882 | ₩54,882 | ₩54,682 | ₩54,735 | -0.27% | 6.8천 |
|---|
| 2026.07.24 | ₩54,682 | ₩54,775 | ₩54,682 | ₩54,709 | +0.05% | 4.7천 |
|---|
| 2026.07.23 | ₩54,749 | ₩54,749 | ₩54,607 | ₩54,642 | -0.20% | 4.7천 |
|---|
| 2026.07.22 | ₩54,874 | ₩54,935 | ₩54,869 | ₩54,889 | +0.03% | 1.1만 |
|---|
| 2026.07.21 | ₩54,815 | ₩54,909 | ₩54,815 | ₩54,889 | +0.13% | 1.3만 |
|---|
| 2026.07.20 | ₩54,829 | ₩54,882 | ₩54,742 | ₩54,762 | -0.12% | 5.4천 |
|---|
| 2026.07.17 | ₩54,842 | ₩54,842 | ₩54,735 | ₩54,735 | -0.19% | 8.7천 |
|---|
| 2026.07.16 | ₩54,962 | ₩54,962 | ₩54,862 | ₩54,882 | -0.15% | 1만 |
|---|
| 2026.07.15 | ₩54,895 | ₩54,962 | ₩54,855 | ₩54,935 | +0.07% | 6.1천 |
|---|
| 2026.07.14 | ₩54,815 | ₩54,935 | ₩54,815 | ₩54,902 | +0.16% | 15.3만 |
|---|
| 2026.07.13 | ₩54,869 | ₩54,895 | ₩54,775 | ₩54,842 | -0.05% | 1.6만 |
|---|
| 2026.07.10 | ₩54,829 | ₩54,949 | ₩54,829 | ₩54,949 | +0.22% | 7.5만 |
|---|
| 2026.07.09 | ₩54,695 | ₩54,855 | ₩54,695 | ₩54,829 | +0.24% | 5.9만 |
|---|
| 2026.07.08 | ₩54,668 | ₩54,689 | ₩54,602 | ₩54,682 | +0.02% | 1.9만 |
|---|
| 2026.07.07 | ₩54,709 | ₩54,769 | ₩54,668 | ₩54,709 | 0.00% | 1.3만 |
|---|
| 2026.07.06 | ₩54,735 | ₩54,789 | ₩54,715 | ₩54,762 | +0.05% | 6.7만 |
|---|
| 2026.07.02 | ₩54,725 | ₩54,729 | ₩54,508 | ₩54,628 | -0.18% | 17.8만 |
|---|
| 2026.07.01 | ₩54,615 | ₩54,682 | ₩54,615 | ₩54,615 | 0.00% | 3.1만 |
|---|
| 2026.06.30 | ₩54,495 | ₩54,615 | ₩54,495 | ₩54,602 | +0.20% | 9.8천 |
|---|
| 2026.06.29 | ₩54,375 | ₩54,488 | ₩54,321 | ₩54,468 | +0.17% | 8.8천 |
|---|
| 2026.06.26 | ₩54,268 | ₩54,348 | ₩54,188 | ₩54,188 | -0.15% | 7.2천 |
|---|
| 2026.06.25 | ₩54,255 | ₩54,295 | ₩54,255 | ₩54,281 | +0.05% | 1.7천 |
|---|
| 2026.06.24 | ₩54,348 | ₩54,442 | ₩54,201 | ₩54,255 | -0.17% | 1.4만 |
|---|
| 2026.06.23 | ₩54,308 | ₩54,362 | ₩54,268 | ₩54,268 | -0.07% | 6.6천 |
|---|
| 2026.06.22 | ₩54,570 | ₩54,602 | ₩54,471 | ₩54,508 | -0.11% | 6.2천 |
|---|
| 2026.06.18 | ₩54,468 | ₩54,548 | ₩54,466 | ₩54,548 | +0.15% | 2.3만 |
|---|
| 2026.06.17 | ₩54,535 | ₩54,575 | ₩54,362 | ₩54,362 | -0.32% | 5만 |
|---|
| 2026.06.16 | ₩54,595 | ₩54,602 | ₩54,535 | ₩54,542 | -0.10% | 1.1만 |
|---|
| 2026.06.15 | ₩54,568 | ₩54,575 | ₩54,535 | ₩54,567 | -0.00% | 3.4천 |
|---|
| 2026.06.12 | ₩54,215 | ₩54,362 | ₩54,215 | ₩54,301 | +0.16% | 1.3만 |
|---|
| 2026.06.11 | ₩53,961 | ₩54,175 | ₩53,908 | ₩54,175 | +0.40% | 1.5만 |
|---|
| 2026.06.10 | ₩54,148 | ₩54,188 | ₩53,921 | ₩53,926 | -0.41% | 1만 |
|---|
| 2026.06.09 | ₩54,368 | ₩54,388 | ₩54,001 | ₩54,201 | -0.31% | 5.4천 |
|---|
| 2026.06.08 | ₩54,301 | ₩54,321 | ₩54,201 | ₩54,215 | -0.16% | 5.6천 |
|---|
| 2026.06.05 | ₩54,442 | ₩54,442 | ₩54,161 | ₩54,195 | -0.45% | 6.3천 |
|---|
| 2026.06.04 | ₩54,482 | ₩54,548 | ₩54,459 | ₩54,508 | +0.05% | 1.3만 |
|---|
| 2026.06.03 | ₩54,508 | ₩54,522 | ₩54,442 | ₩54,474 | -0.06% | 505.7만 |
|---|
| 2026.06.02 | ₩54,515 | ₩54,562 | ₩54,455 | ₩54,535 | +0.04% | 1.5만 |
|---|
| 2026.06.01 | ₩54,508 | ₩54,562 | ₩54,479 | ₩54,528 | +0.04% | 2.2만 |
|---|
| 2026.05.29 | ₩54,488 | ₩54,535 | ₩54,462 | ₩54,468 | -0.04% | 1.5만 |
|---|
| 2026.05.28 | ₩54,335 | ₩54,468 | ₩54,335 | ₩54,468 | +0.25% | 3.2만 |
|---|
| 2026.05.27 | ₩54,321 | ₩54,362 | ₩54,308 | ₩54,362 | +0.07% | 2.5만 |
|---|
| 2026.05.26 | ₩54,308 | ₩54,348 | ₩54,281 | ₩54,308 | 0.00% | 2.1만 |
|---|
| 2026.05.22 | ₩54,255 | ₩54,295 | ₩54,215 | ₩54,228 | -0.05% | 2.1만 |
|---|
| 2026.05.21 | ₩54,081 | ₩54,201 | ₩54,056 | ₩54,175 | +0.17% | 1.1만 |
|---|
| 2026.05.20 | ₩54,015 | ₩54,175 | ₩53,990 | ₩54,135 | +0.22% | 2.5만 |
|---|
| 2026.05.19 | ₩54,001 | ₩54,051 | ₩53,948 | ₩53,961 | -0.07% | 2.3만 |
|---|
| 2026.05.18 | ₩54,028 | ₩54,088 | ₩53,974 | ₩54,063 | +0.06% | 4.7만 |
|---|
| 2026.05.15 | ₩54,041 | ₩54,081 | ₩53,988 | ₩54,028 | -0.02% | 1.7만 |
|---|
| 2026.05.14 | ₩54,095 | ₩54,175 | ₩54,055 | ₩54,161 | +0.12% | 25.3만 |
|---|
| 2026.05.13 | ₩53,961 | ₩54,081 | ₩53,961 | ₩54,055 | +0.17% | 2.1만 |
|---|
| 2026.05.12 | ₩53,921 | ₩54,028 | ₩53,882 | ₩53,974 | +0.10% | 1.4만 |
|---|
| 2026.05.11 | ₩54,008 | ₩54,041 | ₩53,974 | ₩53,994 | -0.02% | 1.4만 |
|---|
| 2026.05.08 | ₩53,968 | ₩54,001 | ₩53,948 | ₩53,988 | +0.04% | 3.1만 |
|---|
| 2026.05.07 | ₩53,908 | ₩53,961 | ₩53,841 | ₩53,874 | -0.06% | 3.3만 |
|---|
| 2026.05.06 | ₩53,868 | ₩53,934 | ₩53,828 | ₩53,914 | +0.09% | 1.8만 |
|---|
| 2026.05.05 | ₩53,721 | ₩53,748 | ₩53,694 | ₩53,694 | -0.05% | 1.9만 |
|---|
| 2026.05.04 | ₩53,654 | ₩53,681 | ₩53,461 | ₩53,581 | -0.14% | 47.5만 |
|---|
| 2026.05.01 | ₩53,701 | ₩53,730 | ₩53,641 | ₩53,661 | -0.07% | 37.9만 |
|---|
| 2026.04.30 | ₩53,387 | ₩53,627 | ₩53,387 | ₩53,627 | +0.45% | 2.7만 |
|---|
| 2026.04.29 | ₩53,387 | ₩53,414 | ₩53,334 | ₩53,414 | +0.05% | 2.4만 |
|---|
| 2026.04.28 | ₩53,347 | ₩53,427 | ₩53,347 | ₩53,395 | +0.09% | 1.3만 |
|---|
| 2026.04.27 | ₩53,427 | ₩53,481 | ₩53,401 | ₩53,461 | +0.06% | 8.8천 |
|---|
| 2026.04.24 | ₩53,334 | ₩53,454 | ₩53,314 | ₩53,438 | +0.20% | 1.5만 |
|---|
| 2026.04.23 | ₩53,298 | ₩53,401 | ₩53,134 | ₩53,275 | -0.04% | 2.5만 |
|---|
| 2026.04.22 | ₩53,340 | ₩53,374 | ₩53,280 | ₩53,362 | +0.04% | 2.8만 |
|---|
| 2026.04.21 | ₩53,327 | ₩53,327 | ₩53,154 | ₩53,155 | -0.32% | 1.3만 |
|---|
| 2026.04.20 | ₩53,294 | ₩53,307 | ₩53,187 | ₩53,294 | 0.00% | 9.4천 |
|---|
| 2026.04.17 | ₩53,347 | ₩53,374 | ₩53,294 | ₩53,320 | -0.05% | 1.8만 |
|---|
| 2026.04.16 | ₩53,067 | ₩53,120 | ₩53,000 | ₩53,107 | +0.08% | 2.6만 |
|---|
| 2026.04.15 | ₩52,933 | ₩53,080 | ₩52,933 | ₩53,027 | +0.18% | 2만 |
|---|
| 2026.04.14 | ₩52,813 | ₩52,920 | ₩52,807 | ₩52,901 | +0.17% | 1.6만 |
|---|
| 2026.04.13 | ₩52,346 | ₩52,653 | ₩52,346 | ₩52,640 | +0.56% | 2.9만 |
|---|
| 2026.04.10 | ₩52,453 | ₩52,533 | ₩52,386 | ₩52,406 | -0.09% | 2.9만 |
|---|
| 2026.04.09 | ₩52,253 | ₩52,466 | ₩52,226 | ₩52,453 | +0.38% | 3.4만 |
|---|
| 2026.04.08 | ₩52,287 | ₩52,346 | ₩52,093 | ₩52,319 | +0.06% | 11.7만 |
|---|
| 2026.04.07 | ₩51,599 | ₩51,687 | ₩51,452 | ₩51,687 | +0.17% | 2만 |
|---|
| 2026.04.06 | ₩51,565 | ₩51,719 | ₩51,565 | ₩51,699 | +0.26% | 4.4만 |
|---|
| 2026.04.02 | ₩51,252 | ₩51,599 | ₩51,172 | ₩51,599 | +0.68% | 4.8만 |
|---|
| 2026.04.01 | ₩51,512 | ₩51,652 | ₩51,452 | ₩51,559 | +0.09% | 3.9만 |
|---|
| 2026.03.31 | ₩51,094 | ₩51,360 | ₩50,922 | ₩51,345 | +0.49% | 4.1만 |
|---|
| 2026.03.30 | ₩50,945 | ₩50,945 | ₩50,571 | ₩50,651 | -0.58% | 1.8만 |
|---|
| 2026.03.27 | ₩50,931 | ₩51,011 | ₩50,698 | ₩50,749 | -0.36% | 2.2만 |
|---|
| 2026.03.26 | ₩51,361 | ₩51,445 | ₩51,105 | ₩51,105 | -0.50% | 2.1만 |
|---|
| 2026.03.25 | ₩51,592 | ₩51,612 | ₩51,505 | ₩51,529 | -0.12% | 1.5만 |
|---|
| 2026.03.24 | ₩51,652 | ₩51,652 | ₩51,332 | ₩51,439 | -0.41% | 3.3만 |
|---|
| 2026.03.23 | ₩51,585 | ₩51,746 | ₩51,425 | ₩51,492 | -0.18% | 1.9만 |
|---|
| 2026.03.20 | ₩51,479 | ₩51,479 | ₩51,125 | ₩51,225 | -0.49% | 4.1만 |
|---|
| 2026.03.19 | ₩51,465 | ₩51,659 | ₩51,385 | ₩51,564 | +0.19% | 4.1만 |
|---|
| 2026.03.18 | ₩51,852 | ₩51,852 | ₩51,585 | ₩51,585 | -0.51% | 2.6만 |
|---|
| 2026.03.17 | ₩51,972 | ₩52,031 | ₩51,899 | ₩51,919 | -0.10% | 1.6만 |
|---|
| 2026.03.16 | ₩51,892 | ₩51,972 | ₩51,799 | ₩51,839 | -0.10% | 2.5만 |
|---|
| 2026.03.13 | ₩51,812 | ₩51,946 | ₩51,559 | ₩51,572 | -0.46% | 2.1만 |
|---|
| 2026.03.12 | ₩51,879 | ₩51,879 | ₩51,719 | ₩51,746 | -0.26% | 2.2만 |
|---|
| 2026.03.11 | ₩52,053 | ₩52,146 | ₩51,972 | ₩52,039 | -0.03% | 2.6만 |
|---|
| 2026.03.10 | ₩52,146 | ₩52,293 | ₩52,026 | ₩52,086 | -0.12% | 2.3만 |
|---|
| 2026.03.09 | ₩51,692 | ₩52,130 | ₩51,639 | ₩52,106 | +0.80% | 2.7만 |
|---|
| 2026.03.06 | ₩51,866 | ₩52,039 | ₩51,839 | ₩51,894 | +0.05% | 2.8만 |
|---|
| 2026.03.05 | ₩52,226 | ₩52,357 | ₩52,054 | ₩52,186 | -0.08% | 4.5만 |
|---|
| 2026.03.04 | ₩52,199 | ₩52,426 | ₩52,199 | ₩52,346 | +0.28% | 2.9만 |
|---|
| 2026.03.03 | ₩51,906 | ₩52,246 | ₩51,846 | ₩52,191 | +0.55% | 2.7만 |
|---|
| 2026.03.02 | ₩52,279 | ₩52,446 | ₩52,266 | ₩52,373 | +0.18% | 1.7만 |
|---|
| 2026.02.27 | ₩52,226 | ₩52,400 | ₩52,133 | ₩52,400 | +0.33% | 6.3만 |
|---|
| 2026.02.26 | ₩52,493 | ₩52,506 | ₩52,319 | ₩52,493 | 0.00% | 3.2만 |
|---|
| 2026.02.25 | ₩52,486 | ₩52,626 | ₩52,482 | ₩52,573 | +0.17% | 3.2만 |
|---|
| 2026.02.24 | ₩52,173 | ₩52,426 | ₩52,173 | ₩52,359 | +0.36% | 2만 |
|---|
| 2026.02.23 | ₩52,386 | ₩52,386 | ₩52,151 | ₩52,173 | -0.41% | 6만 |
|---|
| 2026.02.20 | ₩52,253 | ₩52,453 | ₩52,239 | ₩52,386 | +0.26% | 10.1만 |
|---|
| 2026.02.19 | ₩52,253 | ₩52,331 | ₩52,213 | ₩52,226 | -0.05% | 3.8만 |
|---|
| 2026.02.18 | ₩52,359 | ₩52,440 | ₩52,277 | ₩52,354 | -0.01% | 1.1만 |
|---|
| 2026.02.17 | ₩52,059 | ₩52,306 | ₩52,026 | ₩52,173 | +0.22% | 2.5만 |
|---|
| 2026.02.13 | ₩52,173 | ₩52,346 | ₩52,106 | ₩52,175 | +0.01% | 3.4만 |
|---|
| 2026.02.12 | ₩52,520 | ₩52,560 | ₩52,119 | ₩52,119 | -0.76% | 4.2만 |
|---|
| 2026.02.11 | ₩52,586 | ₩52,626 | ₩52,386 | ₩52,493 | -0.18% | 2.7만 |
|---|
| 2026.02.10 | ₩52,626 | ₩52,626 | ₩52,453 | ₩52,453 | -0.33% | 2.6만 |
|---|
| 2026.02.09 | ₩52,425 | ₩52,613 | ₩52,425 | ₩52,553 | +0.24% | 20.8만 |
|---|
| 2026.02.06 | ₩52,199 | ₩52,480 | ₩52,199 | ₩52,452 | +0.48% | 1.4만 |
|---|
| 2026.02.05 | ₩52,170 | ₩52,170 | ₩51,932 | ₩51,998 | -0.33% | 3.6만 |
|---|
| 2026.02.04 | ₩52,319 | ₩52,373 | ₩52,133 | ₩52,226 | -0.18% | 2.3만 |
|---|
| 2026.02.03 | ₩52,586 | ₩52,586 | ₩52,173 | ₩52,346 | -0.46% | 2.5만 |
|---|
| 2026.02.02 | ₩52,333 | ₩52,600 | ₩52,333 | ₩52,500 | +0.32% | 1.7만 |
|---|
| 2026.01.30 | ₩52,493 | ₩52,493 | ₩52,330 | ₩52,373 | -0.23% | 2.5만 |
|---|
| 2026.01.29 | ₩52,498 | ₩52,500 | ₩52,226 | ₩52,466 | -0.06% | 4.6만 |
|---|
| 2026.01.28 | ₩52,520 | ₩52,573 | ₩52,453 | ₩52,521 | +0.00% | 2.8만 |
|---|
| 2026.01.27 | ₩52,466 | ₩52,573 | ₩52,466 | ₩52,480 | +0.03% | 1.7만 |
|---|
| 2026.01.26 | ₩52,346 | ₩52,493 | ₩52,346 | ₩52,401 | +0.10% | 3.3만 |
|---|
| 2026.01.23 | ₩52,279 | ₩52,373 | ₩52,246 | ₩52,319 | +0.08% | 2.2만 |
|---|
| 2026.01.22 | ₩52,359 | ₩52,426 | ₩52,249 | ₩52,333 | -0.05% | 2.6만 |
|---|
| 2026.01.21 | ₩52,053 | ₩52,306 | ₩51,999 | ₩52,227 | +0.34% | 2.3만 |
|---|
| 2026.01.20 | ₩52,039 | ₩52,146 | ₩51,946 | ₩51,959 | -0.15% | 1.6만 |
|---|
| 2026.01.16 | ₩52,453 | ₩52,480 | ₩52,359 | ₩52,426 | -0.05% | 2.5만 |
|---|
| 2026.01.15 | ₩52,426 | ₩52,493 | ₩52,346 | ₩52,347 | -0.15% | 2.2만 |
|---|
| 2026.01.14 | ₩52,339 | ₩52,350 | ₩52,213 | ₩52,293 | -0.09% | 2.5만 |
|---|
| 2026.01.13 | ₩52,426 | ₩52,440 | ₩52,346 | ₩52,440 | +0.03% | 2만 |
|---|
| 2026.01.12 | ₩52,266 | ₩52,493 | ₩52,266 | ₩52,466 | +0.38% | 1.6만 |
|---|
| 2026.01.09 | ₩52,306 | ₩52,466 | ₩52,306 | ₩52,414 | +0.21% | 2.1만 |
|---|
| 2026.01.08 | ₩52,226 | ₩52,306 | ₩52,213 | ₩52,273 | +0.09% | 2.7만 |
|---|
| 2026.01.07 | ₩52,333 | ₩52,600 | ₩52,250 | ₩52,259 | -0.14% | 4.2만 |
|---|
| 2026.01.06 | ₩52,185 | ₩52,333 | ₩52,185 | ₩52,306 | +0.23% | 1.7만 |
|---|
| 2026.01.05 | ₩52,203 | ₩52,239 | ₩52,159 | ₩52,219 | +0.03% | 1.7만 |
|---|
| 2026.01.02 | ₩52,146 | ₩52,146 | ₩51,986 | ₩52,066 | -0.15% | 1.4만 |
|---|
| 2025.12.31 | ₩52,091 | ₩52,139 | ₩52,033 | ₩52,053 | -0.07% | 2만 |
|---|
| 2025.12.30 | ₩52,186 | ₩52,199 | ₩52,146 | ₩52,159 | -0.05% | 1.6만 |
|---|
| 2025.12.29 | ₩52,133 | ₩52,215 | ₩52,106 | ₩52,179 | +0.09% | 1.3만 |
|---|
| 2025.12.26 | ₩52,246 | ₩52,266 | ₩52,205 | ₩52,227 | -0.04% | 9.6천 |
|---|
| 2025.12.24 | ₩52,146 | ₩52,239 | ₩52,146 | ₩52,239 | +0.18% | 1.1만 |
|---|
| 2025.12.23 | ₩52,066 | ₩52,173 | ₩52,066 | ₩52,153 | +0.17% | 2.7만 |
|---|
| 2025.12.22 | ₩52,012 | ₩52,079 | ₩51,995 | ₩52,039 | +0.05% | 3.6만 |
|---|
| 2025.12.19 | ₩51,826 | ₩51,959 | ₩51,826 | ₩51,926 | +0.19% | 4.4만 |
|---|
| 2025.12.18 | ₩51,685 | ₩51,799 | ₩51,667 | ₩51,718 | +0.06% | 2만 |
|---|
| 2025.12.17 | ₩51,752 | ₩51,752 | ₩51,505 | ₩51,521 | -0.45% | 1.9만 |
|---|
| 2025.12.16 | ₩51,732 | ₩51,812 | ₩51,627 | ₩51,752 | +0.04% | 2.1만 |
|---|
| 2025.12.15 | ₩51,863 | ₩51,863 | ₩51,762 | ₩51,810 | -0.10% | 1.7만 |
|---|
| 2025.12.12 | ₩52,034 | ₩52,034 | ₩51,706 | ₩51,780 | -0.49% | 2.6만 |
|---|
| 2025.12.11 | ₩51,812 | ₩52,053 | ₩51,812 | ₩52,022 | +0.40% | 1.9만 |
|---|
| 2025.12.10 | ₩51,732 | ₩52,026 | ₩51,706 | ₩51,927 | +0.38% | 2.3만 |
|---|
| 2025.12.09 | ₩51,719 | ₩51,879 | ₩51,719 | ₩51,780 | +0.12% | 1.8만 |
|---|
| 2025.12.08 | ₩51,892 | ₩51,892 | ₩51,732 | ₩51,772 | -0.23% | 2.4만 |
|---|
| 2025.12.05 | ₩51,906 | ₩51,999 | ₩51,812 | ₩51,903 | -0.01% | 1.8만 |
|---|
| 2025.12.04 | ₩51,839 | ₩51,839 | ₩51,754 | ₩51,834 | -0.01% | 1.8만 |
|---|
| 2025.12.03 | ₩51,739 | ₩51,839 | ₩51,719 | ₩51,798 | +0.11% | 2.2만 |
|---|
| 2025.12.02 | ₩51,726 | ₩51,799 | ₩51,669 | ₩51,759 | +0.06% | 2.5만 |
|---|
| 2025.12.01 | ₩51,641 | ₩51,766 | ₩51,641 | ₩51,653 | +0.02% | 2만 |
|---|
| 2025.11.28 | ₩51,692 | ₩51,772 | ₩51,692 | ₩51,756 | +0.12% | 1.7만 |
|---|
| 2025.11.26 | ₩51,572 | ₩51,732 | ₩51,492 | ₩51,703 | +0.25% | 9.8만 |
|---|
| 2025.11.25 | ₩51,238 | ₩51,531 | ₩51,238 | ₩51,519 | +0.55% | 3.1만 |
|---|
| 2025.11.24 | ₩51,132 | ₩51,341 | ₩51,065 | ₩51,305 | +0.34% | 3.6만 |
|---|
| 2025.11.21 | ₩50,798 | ₩51,092 | ₩50,704 | ₩50,921 | +0.24% | 11.1만 |
|---|
| 2025.11.20 | ₩51,412 | ₩51,412 | ₩50,680 | ₩50,718 | -1.35% | 3만 |
|---|
| 2025.11.19 | ₩50,971 | ₩51,150 | ₩50,918 | ₩51,045 | +0.14% | 5.3만 |
|---|
| 2025.11.18 | ₩51,052 | ₩51,065 | ₩50,825 | ₩50,994 | -0.11% | 2만 |
|---|
| 2025.11.17 | ₩51,158 | ₩51,337 | ₩50,971 | ₩51,105 | -0.10% | 2.9만 |
|---|
| 2025.11.14 | ₩51,144 | ₩51,427 | ₩51,144 | ₩51,312 | +0.33% | 2.3만 |
|---|
| 2025.11.13 | ₩51,439 | ₩51,665 | ₩51,278 | ₩51,318 | -0.23% | 4.2만 |
|---|
| 2025.11.12 | ₩51,599 | ₩51,645 | ₩51,537 | ₩51,612 | +0.03% | 2.8만 |
|---|
| 2025.11.11 | ₩51,557 | ₩51,625 | ₩51,492 | ₩51,587 | +0.06% | 2만 |
|---|
| 2025.11.10 | ₩51,452 | ₩51,612 | ₩51,412 | ₩51,599 | +0.29% | 4.2만 |
|---|
| 2025.11.07 | ₩51,105 | ₩51,318 | ₩50,985 | ₩51,278 | +0.34% | 2.5만 |
|---|
| 2025.11.06 | ₩51,412 | ₩51,412 | ₩51,225 | ₩51,278 | -0.26% | 4만 |
|---|
| 2025.11.05 | ₩51,342 | ₩51,572 | ₩51,342 | ₩51,492 | +0.29% | 727.1만 |
|---|
| 2025.11.04 | ₩51,305 | ₩51,492 | ₩51,305 | ₩51,350 | +0.09% | 2.2만 |
|---|
| 2025.11.03 | ₩51,505 | ₩51,665 | ₩51,505 | ₩51,545 | +0.08% | 3.7만 |
|---|
| 2025.10.31 | ₩51,732 | ₩51,732 | ₩51,461 | ₩51,559 | -0.34% | 1.1만 |
|---|
| 2025.10.30 | ₩51,585 | ₩51,679 | ₩51,492 | ₩51,559 | -0.05% | 6.7만 |
|---|
| 2025.10.29 | ₩51,732 | ₩51,799 | ₩51,623 | ₩51,692 | -0.08% | 2.6만 |
|---|
| 2025.10.28 | ₩51,852 | ₩51,852 | ₩51,692 | ₩51,759 | -0.18% | 2.7만 |
|---|
| 2025.10.27 | ₩51,719 | ₩51,759 | ₩51,673 | ₩51,759 | +0.08% | 3.4만 |
|---|
| 2025.10.24 | ₩51,519 | ₩51,625 | ₩51,519 | ₩51,599 | +0.16% | 3.7만 |
|---|
| 2025.10.23 | ₩51,318 | ₩51,465 | ₩51,292 | ₩51,425 | +0.21% | 3.9만 |
|---|
| 2025.10.22 | ₩51,799 | ₩51,799 | ₩51,105 | ₩51,292 | -0.98% | 5만 |
|---|
| 2025.10.21 | ₩51,385 | ₩51,463 | ₩51,345 | ₩51,392 | +0.01% | 23.5만 |
|---|
| 2025.10.20 | ₩51,212 | ₩51,425 | ₩51,212 | ₩51,358 | +0.29% | 8.4만 |
|---|
| 2025.10.17 | ₩50,891 | ₩51,212 | ₩50,878 | ₩51,145 | +0.50% | 9.5만 |
|---|
| 2025.10.16 | ₩51,172 | ₩51,225 | ₩50,851 | ₩50,965 | -0.40% | 5.5만 |
|---|
| 2025.10.15 | ₩51,158 | ₩51,238 | ₩50,945 | ₩51,120 | -0.08% | 4.5만 |
|---|
| 2025.10.14 | ₩50,798 | ₩51,158 | ₩50,758 | ₩51,029 | +0.45% | 7.2만 |
|---|
| 2025.10.13 | ₩51,278 | ₩51,278 | ₩50,971 | ₩51,093 | -0.36% | 2.1만 |
|---|
| 2025.10.10 | ₩51,318 | ₩51,399 | ₩50,718 | ₩50,747 | -1.11% | 5.6만 |
|---|