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 | ₩56,481 | ₩56,588 | ₩56,454 | ₩56,561 | +0.14% | 2.1만 |
| 2026.10.08 | ₩56,454 | ₩56,481 | ₩56,374 | ₩56,409 | -0.08% | 1.3만 |
| 2026.10.07 | ₩56,374 | ₩56,521 | ₩56,374 | ₩56,508 | +0.24% | 3.5만 |
| 2026.10.06 | ₩56,521 | ₩56,614 | ₩56,514 | ₩56,558 | +0.07% | 2.9만 |
| 2026.10.05 | ₩56,321 | ₩56,448 | ₩56,301 | ₩56,374 | +0.09% | 1.6만 |
| 2026.10.02 | ₩56,401 | ₩56,401 | ₩56,187 | ₩56,231 | -0.30% | 13.5만 |
| 2026.10.01 | ₩56,134 | ₩56,201 | ₩55,927 | ₩56,120 | -0.02% | 31.6만 |
| 2026.09.30 | ₩56,134 | ₩56,134 | ₩56,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,080 |
| -0.10% |
| 13.7만 |
| 2026.09.29 | ₩56,120 | ₩56,120 | ₩56,040 | ₩56,080 | -0.07% | 8.7만 |
|---|
| 2026.09.28 | ₩56,080 | ₩56,080 | ₩56,014 | ₩56,014 | -0.12% | 2.6만 |
|---|
| 2026.09.25 | ₩56,047 | ₩56,067 | ₩56,014 | ₩56,047 | 0.00% | 3.3만 |
|---|
| 2026.09.24 | ₩56,027 | ₩56,027 | ₩55,974 | ₩56,000 | -0.05% | 7.8천 |
|---|
| 2026.09.23 | ₩56,027 | ₩56,027 | ₩55,960 | ₩55,994 | -0.06% | 1.9만 |
|---|
| 2026.09.22 | ₩56,027 | ₩56,027 | ₩55,974 | ₩55,988 | -0.07% | 1만 |
|---|
| 2026.09.21 | ₩56,000 | ₩56,014 | ₩55,960 | ₩56,000 | 0.00% | 1.4만 |
|---|
| 2026.09.18 | ₩55,907 | ₩55,940 | ₩55,894 | ₩55,940 | +0.06% | 5.1천 |
|---|
| 2026.09.17 | ₩55,882 | ₩55,894 | ₩55,853 | ₩55,867 | -0.03% | 5.2천 |
|---|
| 2026.09.16 | ₩55,787 | ₩55,840 | ₩55,653 | ₩55,720 | -0.12% | 1.2만 |
|---|
| 2026.09.15 | ₩55,787 | ₩55,813 | ₩55,721 | ₩55,733 | -0.10% | 7.2천 |
|---|
| 2026.09.14 | ₩55,773 | ₩55,827 | ₩55,767 | ₩55,787 | +0.02% | 3.8천 |
|---|
| 2026.09.11 | ₩55,840 | ₩55,840 | ₩55,800 | ₩55,820 | -0.04% | 1.1만 |
|---|
| 2026.09.10 | ₩55,680 | ₩55,687 | ₩55,627 | ₩55,660 | -0.04% | 8.8천 |
|---|
| 2026.09.09 | ₩55,800 | ₩55,800 | ₩55,720 | ₩55,753 | -0.08% | 1만 |
|---|
| 2026.09.08 | ₩55,787 | ₩55,840 | ₩55,773 | ₩55,807 | +0.04% | 8.4천 |
|---|
| 2026.09.04 | ₩55,833 | ₩55,863 | ₩55,800 | ₩55,813 | -0.04% | 5.4천 |
|---|
| 2026.09.03 | ₩55,735 | ₩55,787 | ₩55,733 | ₩55,787 | +0.09% | 6천 |
|---|
| 2026.09.02 | ₩55,640 | ₩55,760 | ₩55,640 | ₩55,707 | +0.12% | 7.9만 |
|---|
| 2026.09.01 | ₩55,628 | ₩55,693 | ₩55,506 | ₩55,600 | -0.05% | 8.1만 |
|---|
| 2026.08.31 | ₩55,667 | ₩55,717 | ₩55,653 | ₩55,680 | +0.02% | 8.6천 |
|---|
| 2026.08.28 | ₩55,733 | ₩55,733 | ₩55,680 | ₩55,680 | -0.10% | 1.2만 |
|---|
| 2026.08.27 | ₩55,680 | ₩55,693 | ₩55,667 | ₩55,667 | -0.02% | 4.3천 |
|---|
| 2026.08.26 | ₩55,613 | ₩55,620 | ₩55,573 | ₩55,620 | +0.01% | 7.7천 |
|---|
| 2026.08.25 | ₩55,586 | ₩55,613 | ₩55,573 | ₩55,607 | +0.04% | 1.1만 |
|---|
| 2026.08.24 | ₩55,546 | ₩55,586 | ₩55,533 | ₩55,580 | +0.06% | 2.6만 |
|---|
| 2026.08.21 | ₩55,546 | ₩55,613 | ₩55,546 | ₩55,546 | 0.00% | 1.2만 |
|---|
| 2026.08.20 | ₩55,520 | ₩55,546 | ₩55,492 | ₩55,492 | -0.05% | 5.5천 |
|---|
| 2026.08.19 | ₩55,564 | ₩55,586 | ₩55,546 | ₩55,566 | +0.00% | 8.6천 |
|---|
| 2026.08.18 | ₩55,506 | ₩55,520 | ₩55,493 | ₩55,520 | +0.02% | 1.2만 |
|---|
| 2026.08.17 | ₩55,560 | ₩55,613 | ₩55,533 | ₩55,533 | -0.05% | 7.1천 |
|---|
| 2026.08.14 | ₩55,561 | ₩55,600 | ₩55,506 | ₩55,573 | +0.02% | 4.1만 |
|---|
| 2026.08.13 | ₩55,566 | ₩55,586 | ₩55,533 | ₩55,533 | -0.06% | 1.3만 |
|---|
| 2026.08.12 | ₩55,480 | ₩55,520 | ₩55,480 | ₩55,493 | +0.02% | 1만 |
|---|
| 2026.08.11 | ₩55,506 | ₩55,506 | ₩55,440 | ₩55,440 | -0.12% | 1.1만 |
|---|
| 2026.08.10 | ₩55,480 | ₩55,480 | ₩55,453 | ₩55,453 | -0.05% | 6.3천 |
|---|
| 2026.08.07 | ₩55,466 | ₩55,466 | ₩55,413 | ₩55,440 | -0.05% | 6.9천 |
|---|
| 2026.08.06 | ₩55,393 | ₩55,393 | ₩55,360 | ₩55,362 | -0.06% | 4.7천 |
|---|
| 2026.08.05 | ₩55,400 | ₩55,400 | ₩55,346 | ₩55,346 | -0.10% | 1.3만 |
|---|
| 2026.08.04 | ₩55,293 | ₩55,386 | ₩55,279 | ₩55,346 | +0.10% | 1.1만 |
|---|
| 2026.08.03 | ₩55,094 | ₩55,226 | ₩55,094 | ₩55,213 | +0.22% | 2.4만 |
|---|
| 2026.07.31 | ₩54,946 | ₩55,053 | ₩54,799 | ₩55,053 | +0.19% | 4만 |
|---|
| 2026.07.30 | ₩54,812 | ₩54,866 | ₩54,719 | ₩54,852 | +0.07% | 5.3천 |
|---|
| 2026.07.29 | ₩54,665 | ₩54,786 | ₩54,545 | ₩54,545 | -0.22% | 4.5만 |
|---|
| 2026.07.28 | ₩54,719 | ₩54,852 | ₩54,705 | ₩54,852 | +0.24% | 6.8천 |
|---|
| 2026.07.27 | ₩54,892 | ₩54,892 | ₩54,692 | ₩54,745 | -0.27% | 6.8천 |
|---|
| 2026.07.24 | ₩54,692 | ₩54,786 | ₩54,692 | ₩54,719 | +0.05% | 4.7천 |
|---|
| 2026.07.23 | ₩54,759 | ₩54,759 | ₩54,617 | ₩54,652 | -0.20% | 4.7천 |
|---|
| 2026.07.22 | ₩54,884 | ₩54,946 | ₩54,879 | ₩54,899 | +0.03% | 1.1만 |
|---|
| 2026.07.21 | ₩54,826 | ₩54,919 | ₩54,826 | ₩54,899 | +0.13% | 1.3만 |
|---|
| 2026.07.20 | ₩54,839 | ₩54,892 | ₩54,752 | ₩54,772 | -0.12% | 5.4천 |
|---|
| 2026.07.17 | ₩54,852 | ₩54,852 | ₩54,745 | ₩54,745 | -0.19% | 8.7천 |
|---|
| 2026.07.16 | ₩54,972 | ₩54,972 | ₩54,872 | ₩54,892 | -0.15% | 1만 |
|---|
| 2026.07.15 | ₩54,906 | ₩54,972 | ₩54,866 | ₩54,946 | +0.07% | 6.1천 |
|---|
| 2026.07.14 | ₩54,826 | ₩54,946 | ₩54,826 | ₩54,912 | +0.16% | 15.3만 |
|---|
| 2026.07.13 | ₩54,879 | ₩54,906 | ₩54,786 | ₩54,852 | -0.05% | 1.6만 |
|---|
| 2026.07.10 | ₩54,839 | ₩54,959 | ₩54,839 | ₩54,959 | +0.22% | 7.5만 |
|---|
| 2026.07.09 | ₩54,705 | ₩54,866 | ₩54,705 | ₩54,839 | +0.24% | 5.9만 |
|---|
| 2026.07.08 | ₩54,679 | ₩54,699 | ₩54,612 | ₩54,692 | +0.02% | 1.9만 |
|---|
| 2026.07.07 | ₩54,719 | ₩54,779 | ₩54,679 | ₩54,719 | 0.00% | 1.3만 |
|---|
| 2026.07.06 | ₩54,745 | ₩54,799 | ₩54,725 | ₩54,772 | +0.05% | 6.7만 |
|---|
| 2026.07.02 | ₩54,735 | ₩54,739 | ₩54,519 | ₩54,639 | -0.18% | 17.8만 |
|---|
| 2026.07.01 | ₩54,625 | ₩54,692 | ₩54,625 | ₩54,625 | 0.00% | 3.1만 |
|---|
| 2026.06.30 | ₩54,505 | ₩54,625 | ₩54,505 | ₩54,612 | +0.20% | 9.8천 |
|---|
| 2026.06.29 | ₩54,385 | ₩54,499 | ₩54,332 | ₩54,478 | +0.17% | 8.8천 |
|---|
| 2026.06.26 | ₩54,278 | ₩54,358 | ₩54,198 | ₩54,198 | -0.15% | 7.2천 |
|---|
| 2026.06.25 | ₩54,265 | ₩54,305 | ₩54,265 | ₩54,292 | +0.05% | 1.7천 |
|---|
| 2026.06.24 | ₩54,358 | ₩54,452 | ₩54,212 | ₩54,265 | -0.17% | 1.4만 |
|---|
| 2026.06.23 | ₩54,318 | ₩54,372 | ₩54,278 | ₩54,278 | -0.07% | 6.6천 |
|---|
| 2026.06.22 | ₩54,580 | ₩54,612 | ₩54,481 | ₩54,519 | -0.11% | 6.2천 |
|---|
| 2026.06.18 | ₩54,478 | ₩54,559 | ₩54,476 | ₩54,559 | +0.15% | 2.3만 |
|---|
| 2026.06.17 | ₩54,545 | ₩54,585 | ₩54,372 | ₩54,372 | -0.32% | 5만 |
|---|
| 2026.06.16 | ₩54,605 | ₩54,612 | ₩54,545 | ₩54,552 | -0.10% | 1.1만 |
|---|
| 2026.06.15 | ₩54,579 | ₩54,585 | ₩54,545 | ₩54,577 | -0.00% | 3.4천 |
|---|
| 2026.06.12 | ₩54,225 | ₩54,372 | ₩54,225 | ₩54,312 | +0.16% | 1.3만 |
|---|
| 2026.06.11 | ₩53,971 | ₩54,185 | ₩53,918 | ₩54,185 | +0.40% | 1.5만 |
|---|
| 2026.06.10 | ₩54,158 | ₩54,198 | ₩53,931 | ₩53,937 | -0.41% | 1만 |
|---|
| 2026.06.09 | ₩54,378 | ₩54,398 | ₩54,011 | ₩54,212 | -0.31% | 5.4천 |
|---|
| 2026.06.08 | ₩54,312 | ₩54,332 | ₩54,212 | ₩54,225 | -0.16% | 5.6천 |
|---|
| 2026.06.05 | ₩54,452 | ₩54,452 | ₩54,171 | ₩54,205 | -0.45% | 6.3천 |
|---|
| 2026.06.04 | ₩54,492 | ₩54,559 | ₩54,469 | ₩54,519 | +0.05% | 1.3만 |
|---|
| 2026.06.03 | ₩54,519 | ₩54,532 | ₩54,452 | ₩54,484 | -0.06% | 505.7만 |
|---|
| 2026.06.02 | ₩54,525 | ₩54,572 | ₩54,465 | ₩54,545 | +0.04% | 1.5만 |
|---|
| 2026.06.01 | ₩54,519 | ₩54,572 | ₩54,489 | ₩54,539 | +0.04% | 2.2만 |
|---|
| 2026.05.29 | ₩54,499 | ₩54,545 | ₩54,472 | ₩54,478 | -0.04% | 1.5만 |
|---|
| 2026.05.28 | ₩54,345 | ₩54,478 | ₩54,345 | ₩54,478 | +0.25% | 3.2만 |
|---|
| 2026.05.27 | ₩54,332 | ₩54,372 | ₩54,318 | ₩54,372 | +0.07% | 2.5만 |
|---|
| 2026.05.26 | ₩54,318 | ₩54,358 | ₩54,292 | ₩54,318 | 0.00% | 2.1만 |
|---|
| 2026.05.22 | ₩54,265 | ₩54,305 | ₩54,225 | ₩54,238 | -0.05% | 2.1만 |
|---|
| 2026.05.21 | ₩54,091 | ₩54,212 | ₩54,066 | ₩54,185 | +0.17% | 1.1만 |
|---|
| 2026.05.20 | ₩54,025 | ₩54,185 | ₩54,001 | ₩54,145 | +0.22% | 2.5만 |
|---|
| 2026.05.19 | ₩54,011 | ₩54,061 | ₩53,958 | ₩53,971 | -0.07% | 2.3만 |
|---|
| 2026.05.18 | ₩54,038 | ₩54,098 | ₩53,985 | ₩54,073 | +0.06% | 4.7만 |
|---|
| 2026.05.15 | ₩54,051 | ₩54,091 | ₩53,998 | ₩54,038 | -0.02% | 1.7만 |
|---|
| 2026.05.14 | ₩54,105 | ₩54,185 | ₩54,065 | ₩54,171 | +0.12% | 25.3만 |
|---|
| 2026.05.13 | ₩53,971 | ₩54,091 | ₩53,971 | ₩54,065 | +0.17% | 2.1만 |
|---|
| 2026.05.12 | ₩53,931 | ₩54,038 | ₩53,892 | ₩53,985 | +0.10% | 1.4만 |
|---|
| 2026.05.11 | ₩54,018 | ₩54,051 | ₩53,985 | ₩54,005 | -0.02% | 1.4만 |
|---|
| 2026.05.08 | ₩53,978 | ₩54,011 | ₩53,958 | ₩53,998 | +0.04% | 3.1만 |
|---|
| 2026.05.07 | ₩53,918 | ₩53,971 | ₩53,851 | ₩53,884 | -0.06% | 3.3만 |
|---|
| 2026.05.06 | ₩53,878 | ₩53,945 | ₩53,838 | ₩53,924 | +0.09% | 1.8만 |
|---|
| 2026.05.05 | ₩53,731 | ₩53,758 | ₩53,704 | ₩53,704 | -0.05% | 1.9만 |
|---|
| 2026.05.04 | ₩53,664 | ₩53,691 | ₩53,471 | ₩53,591 | -0.14% | 47.5만 |
|---|
| 2026.05.01 | ₩53,711 | ₩53,740 | ₩53,651 | ₩53,671 | -0.07% | 37.9만 |
|---|
| 2026.04.30 | ₩53,397 | ₩53,637 | ₩53,397 | ₩53,637 | +0.45% | 2.7만 |
|---|
| 2026.04.29 | ₩53,397 | ₩53,424 | ₩53,344 | ₩53,424 | +0.05% | 2.4만 |
|---|
| 2026.04.28 | ₩53,357 | ₩53,437 | ₩53,357 | ₩53,405 | +0.09% | 1.3만 |
|---|
| 2026.04.27 | ₩53,437 | ₩53,491 | ₩53,411 | ₩53,471 | +0.06% | 8.8천 |
|---|
| 2026.04.24 | ₩53,344 | ₩53,464 | ₩53,324 | ₩53,448 | +0.20% | 1.5만 |
|---|
| 2026.04.23 | ₩53,308 | ₩53,411 | ₩53,144 | ₩53,285 | -0.04% | 2.5만 |
|---|
| 2026.04.22 | ₩53,350 | ₩53,384 | ₩53,290 | ₩53,372 | +0.04% | 2.8만 |
|---|
| 2026.04.21 | ₩53,337 | ₩53,337 | ₩53,164 | ₩53,165 | -0.32% | 1.3만 |
|---|
| 2026.04.20 | ₩53,304 | ₩53,317 | ₩53,197 | ₩53,304 | 0.00% | 9.4천 |
|---|
| 2026.04.17 | ₩53,357 | ₩53,384 | ₩53,304 | ₩53,330 | -0.05% | 1.8만 |
|---|
| 2026.04.16 | ₩53,077 | ₩53,130 | ₩53,010 | ₩53,117 | +0.08% | 2.6만 |
|---|
| 2026.04.15 | ₩52,943 | ₩53,090 | ₩52,943 | ₩53,037 | +0.18% | 2만 |
|---|
| 2026.04.14 | ₩52,823 | ₩52,930 | ₩52,817 | ₩52,911 | +0.17% | 1.6만 |
|---|
| 2026.04.13 | ₩52,356 | ₩52,663 | ₩52,356 | ₩52,650 | +0.56% | 2.9만 |
|---|
| 2026.04.10 | ₩52,463 | ₩52,543 | ₩52,396 | ₩52,416 | -0.09% | 2.9만 |
|---|
| 2026.04.09 | ₩52,263 | ₩52,476 | ₩52,236 | ₩52,463 | +0.38% | 3.4만 |
|---|
| 2026.04.08 | ₩52,297 | ₩52,356 | ₩52,102 | ₩52,329 | +0.06% | 11.7만 |
|---|
| 2026.04.07 | ₩51,608 | ₩51,697 | ₩51,462 | ₩51,697 | +0.17% | 2만 |
|---|
| 2026.04.06 | ₩51,575 | ₩51,729 | ₩51,575 | ₩51,709 | +0.26% | 4.4만 |
|---|
| 2026.04.02 | ₩51,261 | ₩51,608 | ₩51,181 | ₩51,608 | +0.68% | 4.8만 |
|---|
| 2026.04.01 | ₩51,522 | ₩51,662 | ₩51,462 | ₩51,568 | +0.09% | 3.9만 |
|---|
| 2026.03.31 | ₩51,104 | ₩51,369 | ₩50,932 | ₩51,355 | +0.49% | 4.1만 |
|---|
| 2026.03.30 | ₩50,954 | ₩50,954 | ₩50,580 | ₩50,661 | -0.58% | 1.8만 |
|---|
| 2026.03.27 | ₩50,941 | ₩51,021 | ₩50,707 | ₩50,758 | -0.36% | 2.2만 |
|---|
| 2026.03.26 | ₩51,371 | ₩51,455 | ₩51,114 | ₩51,114 | -0.50% | 2.1만 |
|---|
| 2026.03.25 | ₩51,602 | ₩51,622 | ₩51,515 | ₩51,539 | -0.12% | 1.5만 |
|---|
| 2026.03.24 | ₩51,662 | ₩51,662 | ₩51,341 | ₩51,448 | -0.41% | 3.3만 |
|---|
| 2026.03.23 | ₩51,595 | ₩51,755 | ₩51,435 | ₩51,502 | -0.18% | 1.9만 |
|---|
| 2026.03.20 | ₩51,488 | ₩51,488 | ₩51,134 | ₩51,235 | -0.49% | 4.1만 |
|---|
| 2026.03.19 | ₩51,475 | ₩51,668 | ₩51,395 | ₩51,574 | +0.19% | 4.1만 |
|---|
| 2026.03.18 | ₩51,862 | ₩51,862 | ₩51,595 | ₩51,595 | -0.51% | 2.6만 |
|---|
| 2026.03.17 | ₩51,982 | ₩52,041 | ₩51,909 | ₩51,929 | -0.10% | 1.6만 |
|---|
| 2026.03.16 | ₩51,902 | ₩51,982 | ₩51,809 | ₩51,849 | -0.10% | 2.5만 |
|---|
| 2026.03.13 | ₩51,822 | ₩51,955 | ₩51,568 | ₩51,582 | -0.46% | 2.1만 |
|---|
| 2026.03.12 | ₩51,889 | ₩51,889 | ₩51,729 | ₩51,755 | -0.26% | 2.2만 |
|---|
| 2026.03.11 | ₩52,062 | ₩52,156 | ₩51,982 | ₩52,049 | -0.03% | 2.6만 |
|---|
| 2026.03.10 | ₩52,156 | ₩52,303 | ₩52,036 | ₩52,096 | -0.12% | 2.3만 |
|---|
| 2026.03.09 | ₩51,702 | ₩52,140 | ₩51,648 | ₩52,116 | +0.80% | 2.7만 |
|---|
| 2026.03.06 | ₩51,875 | ₩52,049 | ₩51,849 | ₩51,903 | +0.05% | 2.8만 |
|---|
| 2026.03.05 | ₩52,236 | ₩52,367 | ₩52,064 | ₩52,196 | -0.08% | 4.5만 |
|---|
| 2026.03.04 | ₩52,209 | ₩52,436 | ₩52,209 | ₩52,356 | +0.28% | 2.9만 |
|---|
| 2026.03.03 | ₩51,915 | ₩52,256 | ₩51,855 | ₩52,201 | +0.55% | 2.7만 |
|---|
| 2026.03.02 | ₩52,289 | ₩52,456 | ₩52,276 | ₩52,383 | +0.18% | 1.7만 |
|---|
| 2026.02.27 | ₩52,236 | ₩52,409 | ₩52,142 | ₩52,409 | +0.33% | 6.3만 |
|---|
| 2026.02.26 | ₩52,503 | ₩52,516 | ₩52,329 | ₩52,503 | 0.00% | 3.2만 |
|---|
| 2026.02.25 | ₩52,496 | ₩52,636 | ₩52,492 | ₩52,583 | +0.17% | 3.2만 |
|---|
| 2026.02.24 | ₩52,182 | ₩52,436 | ₩52,182 | ₩52,369 | +0.36% | 2만 |
|---|
| 2026.02.23 | ₩52,396 | ₩52,396 | ₩52,161 | ₩52,182 | -0.41% | 6만 |
|---|
| 2026.02.20 | ₩52,263 | ₩52,463 | ₩52,249 | ₩52,396 | +0.26% | 10.1만 |
|---|
| 2026.02.19 | ₩52,263 | ₩52,341 | ₩52,222 | ₩52,236 | -0.05% | 3.8만 |
|---|
| 2026.02.18 | ₩52,369 | ₩52,449 | ₩52,287 | ₩52,364 | -0.01% | 1.1만 |
|---|
| 2026.02.17 | ₩52,069 | ₩52,316 | ₩52,036 | ₩52,182 | +0.22% | 2.5만 |
|---|
| 2026.02.13 | ₩52,182 | ₩52,356 | ₩52,116 | ₩52,185 | +0.01% | 3.4만 |
|---|
| 2026.02.12 | ₩52,529 | ₩52,570 | ₩52,129 | ₩52,129 | -0.76% | 4.2만 |
|---|
| 2026.02.11 | ₩52,596 | ₩52,636 | ₩52,396 | ₩52,503 | -0.18% | 2.7만 |
|---|
| 2026.02.10 | ₩52,636 | ₩52,636 | ₩52,463 | ₩52,463 | -0.33% | 2.6만 |
|---|
| 2026.02.09 | ₩52,435 | ₩52,623 | ₩52,435 | ₩52,563 | +0.24% | 20.8만 |
|---|
| 2026.02.06 | ₩52,209 | ₩52,489 | ₩52,209 | ₩52,461 | +0.48% | 1.4만 |
|---|
| 2026.02.05 | ₩52,180 | ₩52,180 | ₩51,942 | ₩52,008 | -0.33% | 3.6만 |
|---|
| 2026.02.04 | ₩52,329 | ₩52,383 | ₩52,142 | ₩52,236 | -0.18% | 2.3만 |
|---|
| 2026.02.03 | ₩52,596 | ₩52,596 | ₩52,182 | ₩52,356 | -0.46% | 2.5만 |
|---|
| 2026.02.02 | ₩52,343 | ₩52,610 | ₩52,343 | ₩52,509 | +0.32% | 1.7만 |
|---|
| 2026.01.30 | ₩52,503 | ₩52,503 | ₩52,340 | ₩52,383 | -0.23% | 2.5만 |
|---|
| 2026.01.29 | ₩52,508 | ₩52,509 | ₩52,236 | ₩52,476 | -0.06% | 4.6만 |
|---|
| 2026.01.28 | ₩52,529 | ₩52,583 | ₩52,463 | ₩52,531 | +0.00% | 2.8만 |
|---|
| 2026.01.27 | ₩52,476 | ₩52,583 | ₩52,476 | ₩52,489 | +0.03% | 1.7만 |
|---|
| 2026.01.26 | ₩52,356 | ₩52,503 | ₩52,356 | ₩52,411 | +0.10% | 3.3만 |
|---|
| 2026.01.23 | ₩52,289 | ₩52,383 | ₩52,256 | ₩52,329 | +0.08% | 2.2만 |
|---|
| 2026.01.22 | ₩52,369 | ₩52,436 | ₩52,259 | ₩52,343 | -0.05% | 2.6만 |
|---|
| 2026.01.21 | ₩52,062 | ₩52,316 | ₩52,009 | ₩52,237 | +0.34% | 2.3만 |
|---|
| 2026.01.20 | ₩52,049 | ₩52,156 | ₩51,955 | ₩51,969 | -0.15% | 1.6만 |
|---|
| 2026.01.16 | ₩52,463 | ₩52,489 | ₩52,369 | ₩52,436 | -0.05% | 2.5만 |
|---|
| 2026.01.15 | ₩52,436 | ₩52,503 | ₩52,356 | ₩52,357 | -0.15% | 2.2만 |
|---|
| 2026.01.14 | ₩52,349 | ₩52,360 | ₩52,222 | ₩52,303 | -0.09% | 2.5만 |
|---|
| 2026.01.13 | ₩52,436 | ₩52,449 | ₩52,356 | ₩52,449 | +0.03% | 2만 |
|---|
| 2026.01.12 | ₩52,276 | ₩52,503 | ₩52,276 | ₩52,476 | +0.38% | 1.6만 |
|---|
| 2026.01.09 | ₩52,316 | ₩52,476 | ₩52,316 | ₩52,424 | +0.21% | 2.1만 |
|---|
| 2026.01.08 | ₩52,236 | ₩52,316 | ₩52,222 | ₩52,283 | +0.09% | 2.7만 |
|---|
| 2026.01.07 | ₩52,343 | ₩52,610 | ₩52,260 | ₩52,269 | -0.14% | 4.2만 |
|---|
| 2026.01.06 | ₩52,194 | ₩52,343 | ₩52,194 | ₩52,316 | +0.23% | 1.7만 |
|---|
| 2026.01.05 | ₩52,213 | ₩52,249 | ₩52,169 | ₩52,229 | +0.03% | 1.7만 |
|---|
| 2026.01.02 | ₩52,156 | ₩52,156 | ₩51,996 | ₩52,076 | -0.15% | 1.4만 |
|---|
| 2025.12.31 | ₩52,101 | ₩52,149 | ₩52,042 | ₩52,062 | -0.07% | 2만 |
|---|
| 2025.12.30 | ₩52,196 | ₩52,209 | ₩52,156 | ₩52,169 | -0.05% | 1.6만 |
|---|
| 2025.12.29 | ₩52,142 | ₩52,225 | ₩52,116 | ₩52,189 | +0.09% | 1.3만 |
|---|
| 2025.12.26 | ₩52,256 | ₩52,276 | ₩52,214 | ₩52,237 | -0.04% | 9.6천 |
|---|
| 2025.12.24 | ₩52,156 | ₩52,249 | ₩52,156 | ₩52,249 | +0.18% | 1.1만 |
|---|
| 2025.12.23 | ₩52,076 | ₩52,182 | ₩52,076 | ₩52,162 | +0.17% | 2.7만 |
|---|
| 2025.12.22 | ₩52,022 | ₩52,089 | ₩52,005 | ₩52,049 | +0.05% | 3.6만 |
|---|
| 2025.12.19 | ₩51,835 | ₩51,969 | ₩51,835 | ₩51,935 | +0.19% | 4.4만 |
|---|
| 2025.12.18 | ₩51,695 | ₩51,809 | ₩51,676 | ₩51,727 | +0.06% | 2만 |
|---|
| 2025.12.17 | ₩51,762 | ₩51,762 | ₩51,515 | ₩51,531 | -0.45% | 1.9만 |
|---|
| 2025.12.16 | ₩51,742 | ₩51,822 | ₩51,636 | ₩51,762 | +0.04% | 2.1만 |
|---|
| 2025.12.15 | ₩51,873 | ₩51,873 | ₩51,771 | ₩51,819 | -0.10% | 1.7만 |
|---|
| 2025.12.12 | ₩52,044 | ₩52,044 | ₩51,715 | ₩51,790 | -0.49% | 2.6만 |
|---|
| 2025.12.11 | ₩51,822 | ₩52,062 | ₩51,822 | ₩52,032 | +0.40% | 1.9만 |
|---|
| 2025.12.10 | ₩51,742 | ₩52,036 | ₩51,715 | ₩51,937 | +0.38% | 2.3만 |
|---|
| 2025.12.09 | ₩51,729 | ₩51,889 | ₩51,729 | ₩51,790 | +0.12% | 1.8만 |
|---|
| 2025.12.08 | ₩51,902 | ₩51,902 | ₩51,742 | ₩51,782 | -0.23% | 2.4만 |
|---|
| 2025.12.05 | ₩51,915 | ₩52,009 | ₩51,822 | ₩51,913 | -0.01% | 1.8만 |
|---|
| 2025.12.04 | ₩51,849 | ₩51,849 | ₩51,763 | ₩51,843 | -0.01% | 1.8만 |
|---|
| 2025.12.03 | ₩51,749 | ₩51,849 | ₩51,729 | ₩51,807 | +0.11% | 2.2만 |
|---|
| 2025.12.02 | ₩51,735 | ₩51,809 | ₩51,679 | ₩51,769 | +0.06% | 2.5만 |
|---|
| 2025.12.01 | ₩51,651 | ₩51,775 | ₩51,651 | ₩51,663 | +0.02% | 2만 |
|---|
| 2025.11.28 | ₩51,702 | ₩51,782 | ₩51,702 | ₩51,766 | +0.12% | 1.7만 |
|---|
| 2025.11.26 | ₩51,582 | ₩51,742 | ₩51,502 | ₩51,713 | +0.25% | 9.8만 |
|---|
| 2025.11.25 | ₩51,248 | ₩51,540 | ₩51,248 | ₩51,528 | +0.55% | 3.1만 |
|---|
| 2025.11.24 | ₩51,141 | ₩51,351 | ₩51,074 | ₩51,315 | +0.34% | 3.6만 |
|---|
| 2025.11.21 | ₩50,807 | ₩51,101 | ₩50,714 | ₩50,930 | +0.24% | 11.1만 |
|---|
| 2025.11.20 | ₩51,422 | ₩51,422 | ₩50,690 | ₩50,727 | -1.35% | 3만 |
|---|
| 2025.11.19 | ₩50,981 | ₩51,160 | ₩50,928 | ₩51,054 | +0.14% | 5.3만 |
|---|
| 2025.11.18 | ₩51,061 | ₩51,074 | ₩50,834 | ₩51,004 | -0.11% | 2만 |
|---|
| 2025.11.17 | ₩51,168 | ₩51,347 | ₩50,981 | ₩51,114 | -0.10% | 2.9만 |
|---|
| 2025.11.14 | ₩51,153 | ₩51,436 | ₩51,153 | ₩51,321 | +0.33% | 2.3만 |
|---|
| 2025.11.13 | ₩51,448 | ₩51,675 | ₩51,288 | ₩51,328 | -0.23% | 4.2만 |
|---|
| 2025.11.12 | ₩51,608 | ₩51,655 | ₩51,547 | ₩51,622 | +0.03% | 2.8만 |
|---|
| 2025.11.11 | ₩51,567 | ₩51,635 | ₩51,502 | ₩51,596 | +0.06% | 2만 |
|---|
| 2025.11.10 | ₩51,462 | ₩51,622 | ₩51,422 | ₩51,608 | +0.29% | 4.2만 |
|---|
| 2025.11.07 | ₩51,114 | ₩51,328 | ₩50,994 | ₩51,288 | +0.34% | 2.5만 |
|---|
| 2025.11.06 | ₩51,422 | ₩51,422 | ₩51,235 | ₩51,288 | -0.26% | 4만 |
|---|
| 2025.11.05 | ₩51,352 | ₩51,582 | ₩51,352 | ₩51,502 | +0.29% | 727.1만 |
|---|
| 2025.11.04 | ₩51,315 | ₩51,502 | ₩51,315 | ₩51,360 | +0.09% | 2.2만 |
|---|
| 2025.11.03 | ₩51,515 | ₩51,675 | ₩51,515 | ₩51,555 | +0.08% | 3.7만 |
|---|
| 2025.10.31 | ₩51,742 | ₩51,742 | ₩51,471 | ₩51,568 | -0.34% | 1.1만 |
|---|
| 2025.10.30 | ₩51,595 | ₩51,688 | ₩51,502 | ₩51,568 | -0.05% | 6.7만 |
|---|
| 2025.10.29 | ₩51,742 | ₩51,809 | ₩51,632 | ₩51,702 | -0.08% | 2.6만 |
|---|
| 2025.10.28 | ₩51,862 | ₩51,862 | ₩51,702 | ₩51,769 | -0.18% | 2.7만 |
|---|
| 2025.10.27 | ₩51,729 | ₩51,769 | ₩51,683 | ₩51,769 | +0.08% | 3.4만 |
|---|
| 2025.10.24 | ₩51,528 | ₩51,635 | ₩51,528 | ₩51,608 | +0.16% | 3.7만 |
|---|
| 2025.10.23 | ₩51,328 | ₩51,475 | ₩51,301 | ₩51,435 | +0.21% | 3.9만 |
|---|
| 2025.10.22 | ₩51,809 | ₩51,809 | ₩51,114 | ₩51,301 | -0.98% | 5만 |
|---|
| 2025.10.21 | ₩51,395 | ₩51,472 | ₩51,355 | ₩51,401 | +0.01% | 23.5만 |
|---|
| 2025.10.20 | ₩51,221 | ₩51,435 | ₩51,221 | ₩51,368 | +0.29% | 8.4만 |
|---|
| 2025.10.17 | ₩50,901 | ₩51,221 | ₩50,888 | ₩51,155 | +0.50% | 9.5만 |
|---|
| 2025.10.16 | ₩51,181 | ₩51,235 | ₩50,861 | ₩50,974 | -0.40% | 5.5만 |
|---|
| 2025.10.15 | ₩51,168 | ₩51,248 | ₩50,954 | ₩51,129 | -0.08% | 4.5만 |
|---|
| 2025.10.14 | ₩50,807 | ₩51,168 | ₩50,767 | ₩51,038 | +0.45% | 7.2만 |
|---|
| 2025.10.13 | ₩51,288 | ₩51,288 | ₩50,981 | ₩51,102 | -0.36% | 2.1만 |
|---|
| 2025.10.10 | ₩51,328 | ₩51,408 | ₩50,727 | ₩50,757 | -1.11% | 5.6만 |
|---|