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 | ₩56,465 | ₩56,572 | ₩56,438 | ₩56,545 | +0.14% | 2.1만 |
| 2026.10.08 | ₩56,438 | ₩56,465 | ₩56,358 | ₩56,393 | -0.08% | 1.3만 |
| 2026.10.07 | ₩56,358 | ₩56,505 | ₩56,358 | ₩56,492 | +0.24% | 3.5만 |
| 2026.10.06 | ₩56,505 | ₩56,598 | ₩56,498 | ₩56,542 | +0.07% | 2.9만 |
| 2026.10.05 | ₩56,305 | ₩56,431 | ₩56,285 | ₩56,358 | +0.09% | 1.6만 |
| 2026.10.02 | ₩56,385 | ₩56,385 | ₩56,171 | ₩56,215 | -0.30% | 13.5만 |
| 2026.10.01 | ₩56,118 | ₩56,185 | ₩55,911 | ₩56,104 | -0.02% | 31.6만 |
| 2026.09.30 | ₩56,118 | ₩56,118 | ₩56,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,064 |
| -0.10% |
| 13.7만 |
| 2026.09.29 | ₩56,104 | ₩56,104 | ₩56,024 | ₩56,064 | -0.07% | 8.7만 |
|---|
| 2026.09.28 | ₩56,064 | ₩56,064 | ₩55,998 | ₩55,998 | -0.12% | 2.6만 |
|---|
| 2026.09.25 | ₩56,031 | ₩56,051 | ₩55,998 | ₩56,031 | 0.00% | 3.3만 |
|---|
| 2026.09.24 | ₩56,011 | ₩56,011 | ₩55,958 | ₩55,984 | -0.05% | 7.8천 |
|---|
| 2026.09.23 | ₩56,011 | ₩56,011 | ₩55,944 | ₩55,978 | -0.06% | 1.9만 |
|---|
| 2026.09.22 | ₩56,011 | ₩56,011 | ₩55,958 | ₩55,972 | -0.07% | 1만 |
|---|
| 2026.09.21 | ₩55,984 | ₩55,998 | ₩55,944 | ₩55,984 | 0.00% | 1.4만 |
|---|
| 2026.09.18 | ₩55,891 | ₩55,924 | ₩55,878 | ₩55,924 | +0.06% | 5.1천 |
|---|
| 2026.09.17 | ₩55,866 | ₩55,878 | ₩55,838 | ₩55,851 | -0.03% | 5.2천 |
|---|
| 2026.09.16 | ₩55,771 | ₩55,824 | ₩55,637 | ₩55,704 | -0.12% | 1.2만 |
|---|
| 2026.09.15 | ₩55,771 | ₩55,798 | ₩55,705 | ₩55,717 | -0.10% | 7.2천 |
|---|
| 2026.09.14 | ₩55,757 | ₩55,811 | ₩55,751 | ₩55,771 | +0.02% | 3.8천 |
|---|
| 2026.09.11 | ₩55,824 | ₩55,824 | ₩55,784 | ₩55,804 | -0.04% | 1.1만 |
|---|
| 2026.09.10 | ₩55,664 | ₩55,671 | ₩55,611 | ₩55,644 | -0.04% | 8.8천 |
|---|
| 2026.09.09 | ₩55,784 | ₩55,784 | ₩55,704 | ₩55,737 | -0.08% | 1만 |
|---|
| 2026.09.08 | ₩55,771 | ₩55,824 | ₩55,757 | ₩55,791 | +0.04% | 8.4천 |
|---|
| 2026.09.04 | ₩55,818 | ₩55,847 | ₩55,784 | ₩55,798 | -0.04% | 5.4천 |
|---|
| 2026.09.03 | ₩55,719 | ₩55,771 | ₩55,717 | ₩55,771 | +0.09% | 6천 |
|---|
| 2026.09.02 | ₩55,624 | ₩55,744 | ₩55,624 | ₩55,691 | +0.12% | 7.9만 |
|---|
| 2026.09.01 | ₩55,612 | ₩55,677 | ₩55,491 | ₩55,584 | -0.05% | 8.1만 |
|---|
| 2026.08.31 | ₩55,651 | ₩55,701 | ₩55,637 | ₩55,664 | +0.02% | 8.6천 |
|---|
| 2026.08.28 | ₩55,717 | ₩55,717 | ₩55,664 | ₩55,664 | -0.10% | 1.2만 |
|---|
| 2026.08.27 | ₩55,664 | ₩55,677 | ₩55,651 | ₩55,651 | -0.02% | 4.3천 |
|---|
| 2026.08.26 | ₩55,597 | ₩55,604 | ₩55,557 | ₩55,604 | +0.01% | 7.7천 |
|---|
| 2026.08.25 | ₩55,571 | ₩55,597 | ₩55,557 | ₩55,591 | +0.04% | 1.1만 |
|---|
| 2026.08.24 | ₩55,531 | ₩55,571 | ₩55,517 | ₩55,564 | +0.06% | 2.6만 |
|---|
| 2026.08.21 | ₩55,531 | ₩55,597 | ₩55,531 | ₩55,531 | 0.00% | 1.2만 |
|---|
| 2026.08.20 | ₩55,504 | ₩55,531 | ₩55,476 | ₩55,476 | -0.05% | 5.5천 |
|---|
| 2026.08.19 | ₩55,548 | ₩55,571 | ₩55,531 | ₩55,551 | +0.00% | 8.6천 |
|---|
| 2026.08.18 | ₩55,491 | ₩55,504 | ₩55,477 | ₩55,504 | +0.02% | 1.2만 |
|---|
| 2026.08.17 | ₩55,544 | ₩55,597 | ₩55,517 | ₩55,517 | -0.05% | 7.1천 |
|---|
| 2026.08.14 | ₩55,545 | ₩55,584 | ₩55,491 | ₩55,557 | +0.02% | 4.1만 |
|---|
| 2026.08.13 | ₩55,551 | ₩55,571 | ₩55,517 | ₩55,517 | -0.06% | 1.3만 |
|---|
| 2026.08.12 | ₩55,464 | ₩55,504 | ₩55,464 | ₩55,477 | +0.02% | 1만 |
|---|
| 2026.08.11 | ₩55,491 | ₩55,491 | ₩55,424 | ₩55,424 | -0.12% | 1.1만 |
|---|
| 2026.08.10 | ₩55,464 | ₩55,464 | ₩55,437 | ₩55,437 | -0.05% | 6.3천 |
|---|
| 2026.08.07 | ₩55,451 | ₩55,451 | ₩55,397 | ₩55,424 | -0.05% | 6.9천 |
|---|
| 2026.08.06 | ₩55,377 | ₩55,377 | ₩55,344 | ₩55,346 | -0.06% | 4.7천 |
|---|
| 2026.08.05 | ₩55,384 | ₩55,384 | ₩55,330 | ₩55,330 | -0.10% | 1.3만 |
|---|
| 2026.08.04 | ₩55,277 | ₩55,370 | ₩55,264 | ₩55,330 | +0.10% | 1.1만 |
|---|
| 2026.08.03 | ₩55,078 | ₩55,210 | ₩55,078 | ₩55,197 | +0.22% | 2.4만 |
|---|
| 2026.07.31 | ₩54,930 | ₩55,037 | ₩54,783 | ₩55,037 | +0.19% | 4만 |
|---|
| 2026.07.30 | ₩54,797 | ₩54,850 | ₩54,703 | ₩54,837 | +0.07% | 5.3천 |
|---|
| 2026.07.29 | ₩54,650 | ₩54,770 | ₩54,530 | ₩54,530 | -0.22% | 4.5만 |
|---|
| 2026.07.28 | ₩54,703 | ₩54,837 | ₩54,690 | ₩54,837 | +0.24% | 6.8천 |
|---|
| 2026.07.27 | ₩54,877 | ₩54,877 | ₩54,677 | ₩54,730 | -0.27% | 6.8천 |
|---|
| 2026.07.24 | ₩54,677 | ₩54,770 | ₩54,677 | ₩54,703 | +0.05% | 4.7천 |
|---|
| 2026.07.23 | ₩54,743 | ₩54,743 | ₩54,602 | ₩54,636 | -0.20% | 4.7천 |
|---|
| 2026.07.22 | ₩54,869 | ₩54,930 | ₩54,863 | ₩54,883 | +0.03% | 1.1만 |
|---|
| 2026.07.21 | ₩54,810 | ₩54,903 | ₩54,810 | ₩54,883 | +0.13% | 1.3만 |
|---|
| 2026.07.20 | ₩54,823 | ₩54,877 | ₩54,737 | ₩54,757 | -0.12% | 5.4천 |
|---|
| 2026.07.17 | ₩54,837 | ₩54,837 | ₩54,730 | ₩54,730 | -0.19% | 8.7천 |
|---|
| 2026.07.16 | ₩54,957 | ₩54,957 | ₩54,857 | ₩54,877 | -0.15% | 1만 |
|---|
| 2026.07.15 | ₩54,890 | ₩54,957 | ₩54,850 | ₩54,930 | +0.07% | 6.1천 |
|---|
| 2026.07.14 | ₩54,810 | ₩54,930 | ₩54,810 | ₩54,897 | +0.16% | 15.3만 |
|---|
| 2026.07.13 | ₩54,863 | ₩54,890 | ₩54,770 | ₩54,837 | -0.05% | 1.6만 |
|---|
| 2026.07.10 | ₩54,823 | ₩54,943 | ₩54,823 | ₩54,943 | +0.22% | 7.5만 |
|---|
| 2026.07.09 | ₩54,690 | ₩54,850 | ₩54,690 | ₩54,823 | +0.24% | 5.9만 |
|---|
| 2026.07.08 | ₩54,663 | ₩54,683 | ₩54,596 | ₩54,677 | +0.02% | 1.9만 |
|---|
| 2026.07.07 | ₩54,703 | ₩54,763 | ₩54,663 | ₩54,703 | 0.00% | 1.3만 |
|---|
| 2026.07.06 | ₩54,730 | ₩54,783 | ₩54,710 | ₩54,757 | +0.05% | 6.7만 |
|---|
| 2026.07.02 | ₩54,719 | ₩54,723 | ₩54,503 | ₩54,623 | -0.18% | 17.8만 |
|---|
| 2026.07.01 | ₩54,610 | ₩54,677 | ₩54,610 | ₩54,610 | 0.00% | 3.1만 |
|---|
| 2026.06.30 | ₩54,490 | ₩54,610 | ₩54,490 | ₩54,596 | +0.20% | 9.8천 |
|---|
| 2026.06.29 | ₩54,370 | ₩54,483 | ₩54,316 | ₩54,463 | +0.17% | 8.8천 |
|---|
| 2026.06.26 | ₩54,263 | ₩54,343 | ₩54,183 | ₩54,183 | -0.15% | 7.2천 |
|---|
| 2026.06.25 | ₩54,249 | ₩54,289 | ₩54,249 | ₩54,276 | +0.05% | 1.7천 |
|---|
| 2026.06.24 | ₩54,343 | ₩54,436 | ₩54,196 | ₩54,249 | -0.17% | 1.4만 |
|---|
| 2026.06.23 | ₩54,303 | ₩54,356 | ₩54,263 | ₩54,263 | -0.07% | 6.6천 |
|---|
| 2026.06.22 | ₩54,564 | ₩54,596 | ₩54,466 | ₩54,503 | -0.11% | 6.2천 |
|---|
| 2026.06.18 | ₩54,463 | ₩54,543 | ₩54,460 | ₩54,543 | +0.15% | 2.3만 |
|---|
| 2026.06.17 | ₩54,530 | ₩54,570 | ₩54,356 | ₩54,356 | -0.32% | 5만 |
|---|
| 2026.06.16 | ₩54,590 | ₩54,596 | ₩54,530 | ₩54,536 | -0.10% | 1.1만 |
|---|
| 2026.06.15 | ₩54,563 | ₩54,570 | ₩54,530 | ₩54,562 | -0.00% | 3.4천 |
|---|
| 2026.06.12 | ₩54,209 | ₩54,356 | ₩54,209 | ₩54,296 | +0.16% | 1.3만 |
|---|
| 2026.06.11 | ₩53,956 | ₩54,169 | ₩53,902 | ₩54,169 | +0.40% | 1.5만 |
|---|
| 2026.06.10 | ₩54,143 | ₩54,183 | ₩53,916 | ₩53,921 | -0.41% | 1만 |
|---|
| 2026.06.09 | ₩54,363 | ₩54,383 | ₩53,996 | ₩54,196 | -0.31% | 5.4천 |
|---|
| 2026.06.08 | ₩54,296 | ₩54,316 | ₩54,196 | ₩54,209 | -0.16% | 5.6천 |
|---|
| 2026.06.05 | ₩54,436 | ₩54,436 | ₩54,156 | ₩54,189 | -0.45% | 6.3천 |
|---|
| 2026.06.04 | ₩54,476 | ₩54,543 | ₩54,454 | ₩54,503 | +0.05% | 1.3만 |
|---|
| 2026.06.03 | ₩54,503 | ₩54,516 | ₩54,436 | ₩54,468 | -0.06% | 505.7만 |
|---|
| 2026.06.02 | ₩54,510 | ₩54,556 | ₩54,450 | ₩54,530 | +0.04% | 1.5만 |
|---|
| 2026.06.01 | ₩54,503 | ₩54,556 | ₩54,474 | ₩54,523 | +0.04% | 2.2만 |
|---|
| 2026.05.29 | ₩54,483 | ₩54,530 | ₩54,456 | ₩54,463 | -0.04% | 1.5만 |
|---|
| 2026.05.28 | ₩54,330 | ₩54,463 | ₩54,330 | ₩54,463 | +0.25% | 3.2만 |
|---|
| 2026.05.27 | ₩54,316 | ₩54,356 | ₩54,303 | ₩54,356 | +0.07% | 2.5만 |
|---|
| 2026.05.26 | ₩54,303 | ₩54,343 | ₩54,276 | ₩54,303 | 0.00% | 2.1만 |
|---|
| 2026.05.22 | ₩54,249 | ₩54,289 | ₩54,209 | ₩54,223 | -0.05% | 2.1만 |
|---|
| 2026.05.21 | ₩54,076 | ₩54,196 | ₩54,051 | ₩54,169 | +0.17% | 1.1만 |
|---|
| 2026.05.20 | ₩54,009 | ₩54,169 | ₩53,985 | ₩54,129 | +0.22% | 2.5만 |
|---|
| 2026.05.19 | ₩53,996 | ₩54,045 | ₩53,943 | ₩53,956 | -0.07% | 2.3만 |
|---|
| 2026.05.18 | ₩54,023 | ₩54,083 | ₩53,969 | ₩54,057 | +0.06% | 4.7만 |
|---|
| 2026.05.15 | ₩54,036 | ₩54,076 | ₩53,983 | ₩54,023 | -0.02% | 1.7만 |
|---|
| 2026.05.14 | ₩54,089 | ₩54,169 | ₩54,049 | ₩54,156 | +0.12% | 25.3만 |
|---|
| 2026.05.13 | ₩53,956 | ₩54,076 | ₩53,956 | ₩54,049 | +0.17% | 2.1만 |
|---|
| 2026.05.12 | ₩53,916 | ₩54,023 | ₩53,877 | ₩53,969 | +0.10% | 1.4만 |
|---|
| 2026.05.11 | ₩54,003 | ₩54,036 | ₩53,969 | ₩53,989 | -0.02% | 1.4만 |
|---|
| 2026.05.08 | ₩53,963 | ₩53,996 | ₩53,943 | ₩53,983 | +0.04% | 3.1만 |
|---|
| 2026.05.07 | ₩53,902 | ₩53,956 | ₩53,836 | ₩53,869 | -0.06% | 3.3만 |
|---|
| 2026.05.06 | ₩53,862 | ₩53,929 | ₩53,822 | ₩53,909 | +0.09% | 1.8만 |
|---|
| 2026.05.05 | ₩53,716 | ₩53,742 | ₩53,689 | ₩53,689 | -0.05% | 1.9만 |
|---|
| 2026.05.04 | ₩53,649 | ₩53,676 | ₩53,455 | ₩53,576 | -0.14% | 47.5만 |
|---|
| 2026.05.01 | ₩53,696 | ₩53,725 | ₩53,636 | ₩53,656 | -0.07% | 37.9만 |
|---|
| 2026.04.30 | ₩53,382 | ₩53,622 | ₩53,382 | ₩53,622 | +0.45% | 2.7만 |
|---|
| 2026.04.29 | ₩53,382 | ₩53,409 | ₩53,329 | ₩53,409 | +0.05% | 2.4만 |
|---|
| 2026.04.28 | ₩53,342 | ₩53,422 | ₩53,342 | ₩53,390 | +0.09% | 1.3만 |
|---|
| 2026.04.27 | ₩53,422 | ₩53,475 | ₩53,395 | ₩53,455 | +0.06% | 8.8천 |
|---|
| 2026.04.24 | ₩53,329 | ₩53,449 | ₩53,309 | ₩53,433 | +0.20% | 1.5만 |
|---|
| 2026.04.23 | ₩53,293 | ₩53,395 | ₩53,128 | ₩53,270 | -0.04% | 2.5만 |
|---|
| 2026.04.22 | ₩53,335 | ₩53,369 | ₩53,275 | ₩53,357 | +0.04% | 2.8만 |
|---|
| 2026.04.21 | ₩53,322 | ₩53,322 | ₩53,148 | ₩53,150 | -0.32% | 1.3만 |
|---|
| 2026.04.20 | ₩53,289 | ₩53,302 | ₩53,182 | ₩53,289 | 0.00% | 9.4천 |
|---|
| 2026.04.17 | ₩53,342 | ₩53,369 | ₩53,289 | ₩53,315 | -0.05% | 1.8만 |
|---|
| 2026.04.16 | ₩53,062 | ₩53,115 | ₩52,995 | ₩53,102 | +0.08% | 2.6만 |
|---|
| 2026.04.15 | ₩52,928 | ₩53,075 | ₩52,928 | ₩53,022 | +0.18% | 2만 |
|---|
| 2026.04.14 | ₩52,808 | ₩52,915 | ₩52,801 | ₩52,896 | +0.17% | 1.6만 |
|---|
| 2026.04.13 | ₩52,341 | ₩52,648 | ₩52,341 | ₩52,635 | +0.56% | 2.9만 |
|---|
| 2026.04.10 | ₩52,448 | ₩52,528 | ₩52,381 | ₩52,401 | -0.09% | 2.9만 |
|---|
| 2026.04.09 | ₩52,248 | ₩52,461 | ₩52,221 | ₩52,448 | +0.38% | 3.4만 |
|---|
| 2026.04.08 | ₩52,282 | ₩52,341 | ₩52,087 | ₩52,314 | +0.06% | 11.7만 |
|---|
| 2026.04.07 | ₩51,594 | ₩51,682 | ₩51,447 | ₩51,682 | +0.17% | 2만 |
|---|
| 2026.04.06 | ₩51,560 | ₩51,714 | ₩51,560 | ₩51,694 | +0.26% | 4.4만 |
|---|
| 2026.04.02 | ₩51,247 | ₩51,594 | ₩51,167 | ₩51,594 | +0.68% | 4.8만 |
|---|
| 2026.04.01 | ₩51,507 | ₩51,647 | ₩51,447 | ₩51,554 | +0.09% | 3.9만 |
|---|
| 2026.03.31 | ₩51,089 | ₩51,355 | ₩50,917 | ₩51,340 | +0.49% | 4.1만 |
|---|
| 2026.03.30 | ₩50,940 | ₩50,940 | ₩50,566 | ₩50,646 | -0.58% | 1.8만 |
|---|
| 2026.03.27 | ₩50,926 | ₩51,007 | ₩50,693 | ₩50,744 | -0.36% | 2.2만 |
|---|
| 2026.03.26 | ₩51,356 | ₩51,440 | ₩51,100 | ₩51,100 | -0.50% | 2.1만 |
|---|
| 2026.03.25 | ₩51,587 | ₩51,607 | ₩51,500 | ₩51,524 | -0.12% | 1.5만 |
|---|
| 2026.03.24 | ₩51,647 | ₩51,647 | ₩51,327 | ₩51,434 | -0.41% | 3.3만 |
|---|
| 2026.03.23 | ₩51,580 | ₩51,741 | ₩51,420 | ₩51,487 | -0.18% | 1.9만 |
|---|
| 2026.03.20 | ₩51,474 | ₩51,474 | ₩51,120 | ₩51,220 | -0.49% | 4.1만 |
|---|
| 2026.03.19 | ₩51,460 | ₩51,654 | ₩51,380 | ₩51,559 | +0.19% | 4.1만 |
|---|
| 2026.03.18 | ₩51,847 | ₩51,847 | ₩51,580 | ₩51,580 | -0.51% | 2.6만 |
|---|
| 2026.03.17 | ₩51,967 | ₩52,026 | ₩51,894 | ₩51,914 | -0.10% | 1.6만 |
|---|
| 2026.03.16 | ₩51,887 | ₩51,967 | ₩51,794 | ₩51,834 | -0.10% | 2.5만 |
|---|
| 2026.03.13 | ₩51,807 | ₩51,941 | ₩51,554 | ₩51,567 | -0.46% | 2.1만 |
|---|
| 2026.03.12 | ₩51,874 | ₩51,874 | ₩51,714 | ₩51,741 | -0.26% | 2.2만 |
|---|
| 2026.03.11 | ₩52,047 | ₩52,141 | ₩51,967 | ₩52,034 | -0.03% | 2.6만 |
|---|
| 2026.03.10 | ₩52,141 | ₩52,288 | ₩52,021 | ₩52,081 | -0.12% | 2.3만 |
|---|
| 2026.03.09 | ₩51,687 | ₩52,125 | ₩51,634 | ₩52,101 | +0.80% | 2.7만 |
|---|
| 2026.03.06 | ₩51,861 | ₩52,034 | ₩51,834 | ₩51,889 | +0.05% | 2.8만 |
|---|
| 2026.03.05 | ₩52,221 | ₩52,352 | ₩52,049 | ₩52,181 | -0.08% | 4.5만 |
|---|
| 2026.03.04 | ₩52,194 | ₩52,421 | ₩52,194 | ₩52,341 | +0.28% | 2.9만 |
|---|
| 2026.03.03 | ₩51,901 | ₩52,241 | ₩51,841 | ₩52,186 | +0.55% | 2.7만 |
|---|
| 2026.03.02 | ₩52,274 | ₩52,441 | ₩52,261 | ₩52,368 | +0.18% | 1.7만 |
|---|
| 2026.02.27 | ₩52,221 | ₩52,394 | ₩52,128 | ₩52,394 | +0.33% | 6.3만 |
|---|
| 2026.02.26 | ₩52,488 | ₩52,501 | ₩52,314 | ₩52,488 | 0.00% | 3.2만 |
|---|
| 2026.02.25 | ₩52,481 | ₩52,621 | ₩52,477 | ₩52,568 | +0.17% | 3.2만 |
|---|
| 2026.02.24 | ₩52,168 | ₩52,421 | ₩52,168 | ₩52,354 | +0.36% | 2만 |
|---|
| 2026.02.23 | ₩52,381 | ₩52,381 | ₩52,146 | ₩52,168 | -0.41% | 6만 |
|---|
| 2026.02.20 | ₩52,248 | ₩52,448 | ₩52,234 | ₩52,381 | +0.26% | 10.1만 |
|---|
| 2026.02.19 | ₩52,248 | ₩52,326 | ₩52,208 | ₩52,221 | -0.05% | 3.8만 |
|---|
| 2026.02.18 | ₩52,354 | ₩52,434 | ₩52,272 | ₩52,349 | -0.01% | 1.1만 |
|---|
| 2026.02.17 | ₩52,054 | ₩52,301 | ₩52,021 | ₩52,168 | +0.22% | 2.5만 |
|---|
| 2026.02.13 | ₩52,168 | ₩52,341 | ₩52,101 | ₩52,170 | +0.01% | 3.4만 |
|---|
| 2026.02.12 | ₩52,515 | ₩52,555 | ₩52,114 | ₩52,114 | -0.76% | 4.2만 |
|---|
| 2026.02.11 | ₩52,581 | ₩52,621 | ₩52,381 | ₩52,488 | -0.18% | 2.7만 |
|---|
| 2026.02.10 | ₩52,621 | ₩52,621 | ₩52,448 | ₩52,448 | -0.33% | 2.6만 |
|---|
| 2026.02.09 | ₩52,420 | ₩52,608 | ₩52,420 | ₩52,548 | +0.24% | 20.8만 |
|---|
| 2026.02.06 | ₩52,194 | ₩52,475 | ₩52,194 | ₩52,446 | +0.48% | 1.4만 |
|---|
| 2026.02.05 | ₩52,165 | ₩52,165 | ₩51,927 | ₩51,993 | -0.33% | 3.6만 |
|---|
| 2026.02.04 | ₩52,314 | ₩52,368 | ₩52,128 | ₩52,221 | -0.18% | 2.3만 |
|---|
| 2026.02.03 | ₩52,581 | ₩52,581 | ₩52,168 | ₩52,341 | -0.46% | 2.5만 |
|---|
| 2026.02.02 | ₩52,328 | ₩52,595 | ₩52,328 | ₩52,495 | +0.32% | 1.7만 |
|---|
| 2026.01.30 | ₩52,488 | ₩52,488 | ₩52,325 | ₩52,368 | -0.23% | 2.5만 |
|---|
| 2026.01.29 | ₩52,493 | ₩52,495 | ₩52,221 | ₩52,461 | -0.06% | 4.6만 |
|---|
| 2026.01.28 | ₩52,515 | ₩52,568 | ₩52,448 | ₩52,516 | +0.00% | 2.8만 |
|---|
| 2026.01.27 | ₩52,461 | ₩52,568 | ₩52,461 | ₩52,475 | +0.03% | 1.7만 |
|---|
| 2026.01.26 | ₩52,341 | ₩52,488 | ₩52,341 | ₩52,396 | +0.10% | 3.3만 |
|---|
| 2026.01.23 | ₩52,274 | ₩52,368 | ₩52,241 | ₩52,314 | +0.08% | 2.2만 |
|---|
| 2026.01.22 | ₩52,354 | ₩52,421 | ₩52,244 | ₩52,328 | -0.05% | 2.6만 |
|---|
| 2026.01.21 | ₩52,047 | ₩52,301 | ₩51,994 | ₩52,222 | +0.34% | 2.3만 |
|---|
| 2026.01.20 | ₩52,034 | ₩52,141 | ₩51,941 | ₩51,954 | -0.15% | 1.6만 |
|---|
| 2026.01.16 | ₩52,448 | ₩52,475 | ₩52,354 | ₩52,421 | -0.05% | 2.5만 |
|---|
| 2026.01.15 | ₩52,421 | ₩52,488 | ₩52,341 | ₩52,342 | -0.15% | 2.2만 |
|---|
| 2026.01.14 | ₩52,334 | ₩52,345 | ₩52,208 | ₩52,288 | -0.09% | 2.5만 |
|---|
| 2026.01.13 | ₩52,421 | ₩52,434 | ₩52,341 | ₩52,434 | +0.03% | 2만 |
|---|
| 2026.01.12 | ₩52,261 | ₩52,488 | ₩52,261 | ₩52,461 | +0.38% | 1.6만 |
|---|
| 2026.01.09 | ₩52,301 | ₩52,461 | ₩52,301 | ₩52,409 | +0.21% | 2.1만 |
|---|
| 2026.01.08 | ₩52,221 | ₩52,301 | ₩52,208 | ₩52,268 | +0.09% | 2.7만 |
|---|
| 2026.01.07 | ₩52,328 | ₩52,595 | ₩52,245 | ₩52,254 | -0.14% | 4.2만 |
|---|
| 2026.01.06 | ₩52,180 | ₩52,328 | ₩52,180 | ₩52,301 | +0.23% | 1.7만 |
|---|
| 2026.01.05 | ₩52,198 | ₩52,234 | ₩52,154 | ₩52,214 | +0.03% | 1.7만 |
|---|
| 2026.01.02 | ₩52,141 | ₩52,141 | ₩51,981 | ₩52,061 | -0.15% | 1.4만 |
|---|
| 2025.12.31 | ₩52,086 | ₩52,134 | ₩52,027 | ₩52,047 | -0.07% | 2만 |
|---|
| 2025.12.30 | ₩52,181 | ₩52,194 | ₩52,141 | ₩52,154 | -0.05% | 1.6만 |
|---|
| 2025.12.29 | ₩52,128 | ₩52,210 | ₩52,101 | ₩52,174 | +0.09% | 1.3만 |
|---|
| 2025.12.26 | ₩52,241 | ₩52,261 | ₩52,200 | ₩52,222 | -0.04% | 9.6천 |
|---|
| 2025.12.24 | ₩52,141 | ₩52,234 | ₩52,141 | ₩52,234 | +0.18% | 1.1만 |
|---|
| 2025.12.23 | ₩52,061 | ₩52,168 | ₩52,061 | ₩52,148 | +0.17% | 2.7만 |
|---|
| 2025.12.22 | ₩52,007 | ₩52,074 | ₩51,990 | ₩52,034 | +0.05% | 3.6만 |
|---|
| 2025.12.19 | ₩51,821 | ₩51,954 | ₩51,821 | ₩51,921 | +0.19% | 4.4만 |
|---|
| 2025.12.18 | ₩51,680 | ₩51,794 | ₩51,662 | ₩51,712 | +0.06% | 2만 |
|---|
| 2025.12.17 | ₩51,747 | ₩51,747 | ₩51,500 | ₩51,516 | -0.45% | 1.9만 |
|---|
| 2025.12.16 | ₩51,727 | ₩51,807 | ₩51,622 | ₩51,747 | +0.04% | 2.1만 |
|---|
| 2025.12.15 | ₩51,858 | ₩51,858 | ₩51,757 | ₩51,805 | -0.10% | 1.7만 |
|---|
| 2025.12.12 | ₩52,029 | ₩52,029 | ₩51,700 | ₩51,775 | -0.49% | 2.6만 |
|---|
| 2025.12.11 | ₩51,807 | ₩52,047 | ₩51,807 | ₩52,017 | +0.40% | 1.9만 |
|---|
| 2025.12.10 | ₩51,727 | ₩52,021 | ₩51,700 | ₩51,922 | +0.38% | 2.3만 |
|---|
| 2025.12.09 | ₩51,714 | ₩51,874 | ₩51,714 | ₩51,775 | +0.12% | 1.8만 |
|---|
| 2025.12.08 | ₩51,887 | ₩51,887 | ₩51,727 | ₩51,767 | -0.23% | 2.4만 |
|---|
| 2025.12.05 | ₩51,901 | ₩51,994 | ₩51,807 | ₩51,898 | -0.01% | 1.8만 |
|---|
| 2025.12.04 | ₩51,834 | ₩51,834 | ₩51,749 | ₩51,829 | -0.01% | 1.8만 |
|---|
| 2025.12.03 | ₩51,734 | ₩51,834 | ₩51,714 | ₩51,793 | +0.11% | 2.2만 |
|---|
| 2025.12.02 | ₩51,720 | ₩51,794 | ₩51,664 | ₩51,754 | +0.06% | 2.5만 |
|---|
| 2025.12.01 | ₩51,636 | ₩51,761 | ₩51,636 | ₩51,648 | +0.02% | 2만 |
|---|
| 2025.11.28 | ₩51,687 | ₩51,767 | ₩51,687 | ₩51,751 | +0.12% | 1.7만 |
|---|
| 2025.11.26 | ₩51,567 | ₩51,727 | ₩51,487 | ₩51,698 | +0.25% | 9.8만 |
|---|
| 2025.11.25 | ₩51,233 | ₩51,526 | ₩51,233 | ₩51,514 | +0.55% | 3.1만 |
|---|
| 2025.11.24 | ₩51,127 | ₩51,336 | ₩51,060 | ₩51,300 | +0.34% | 3.6만 |
|---|
| 2025.11.21 | ₩50,793 | ₩51,087 | ₩50,700 | ₩50,916 | +0.24% | 11.1만 |
|---|
| 2025.11.20 | ₩51,407 | ₩51,407 | ₩50,676 | ₩50,713 | -1.35% | 3만 |
|---|
| 2025.11.19 | ₩50,966 | ₩51,145 | ₩50,913 | ₩51,040 | +0.14% | 5.3만 |
|---|
| 2025.11.18 | ₩51,047 | ₩51,060 | ₩50,820 | ₩50,989 | -0.11% | 2만 |
|---|
| 2025.11.17 | ₩51,153 | ₩51,332 | ₩50,966 | ₩51,100 | -0.10% | 2.9만 |
|---|
| 2025.11.14 | ₩51,139 | ₩51,422 | ₩51,139 | ₩51,307 | +0.33% | 2.3만 |
|---|
| 2025.11.13 | ₩51,434 | ₩51,660 | ₩51,273 | ₩51,313 | -0.23% | 4.2만 |
|---|
| 2025.11.12 | ₩51,594 | ₩51,640 | ₩51,532 | ₩51,607 | +0.03% | 2.8만 |
|---|
| 2025.11.11 | ₩51,552 | ₩51,620 | ₩51,487 | ₩51,582 | +0.06% | 2만 |
|---|
| 2025.11.10 | ₩51,447 | ₩51,607 | ₩51,407 | ₩51,594 | +0.29% | 4.2만 |
|---|
| 2025.11.07 | ₩51,100 | ₩51,313 | ₩50,980 | ₩51,273 | +0.34% | 2.5만 |
|---|
| 2025.11.06 | ₩51,407 | ₩51,407 | ₩51,220 | ₩51,273 | -0.26% | 4만 |
|---|
| 2025.11.05 | ₩51,337 | ₩51,567 | ₩51,337 | ₩51,487 | +0.29% | 727.1만 |
|---|
| 2025.11.04 | ₩51,300 | ₩51,487 | ₩51,300 | ₩51,345 | +0.09% | 2.2만 |
|---|
| 2025.11.03 | ₩51,500 | ₩51,660 | ₩51,500 | ₩51,540 | +0.08% | 3.7만 |
|---|
| 2025.10.31 | ₩51,727 | ₩51,727 | ₩51,456 | ₩51,554 | -0.34% | 1.1만 |
|---|
| 2025.10.30 | ₩51,580 | ₩51,674 | ₩51,487 | ₩51,554 | -0.05% | 6.7만 |
|---|
| 2025.10.29 | ₩51,727 | ₩51,794 | ₩51,618 | ₩51,687 | -0.08% | 2.6만 |
|---|
| 2025.10.28 | ₩51,847 | ₩51,847 | ₩51,687 | ₩51,754 | -0.18% | 2.7만 |
|---|
| 2025.10.27 | ₩51,714 | ₩51,754 | ₩51,668 | ₩51,754 | +0.08% | 3.4만 |
|---|
| 2025.10.24 | ₩51,514 | ₩51,620 | ₩51,514 | ₩51,594 | +0.16% | 3.7만 |
|---|
| 2025.10.23 | ₩51,313 | ₩51,460 | ₩51,287 | ₩51,420 | +0.21% | 3.9만 |
|---|
| 2025.10.22 | ₩51,794 | ₩51,794 | ₩51,100 | ₩51,287 | -0.98% | 5만 |
|---|
| 2025.10.21 | ₩51,380 | ₩51,458 | ₩51,340 | ₩51,387 | +0.01% | 23.5만 |
|---|
| 2025.10.20 | ₩51,207 | ₩51,420 | ₩51,207 | ₩51,353 | +0.29% | 8.4만 |
|---|
| 2025.10.17 | ₩50,886 | ₩51,207 | ₩50,873 | ₩51,140 | +0.50% | 9.5만 |
|---|
| 2025.10.16 | ₩51,167 | ₩51,220 | ₩50,846 | ₩50,960 | -0.40% | 5.5만 |
|---|
| 2025.10.15 | ₩51,153 | ₩51,233 | ₩50,940 | ₩51,115 | -0.08% | 4.5만 |
|---|
| 2025.10.14 | ₩50,793 | ₩51,153 | ₩50,753 | ₩51,024 | +0.45% | 7.2만 |
|---|
| 2025.10.13 | ₩51,273 | ₩51,273 | ₩50,966 | ₩51,088 | -0.36% | 2.1만 |
|---|
| 2025.10.10 | ₩51,313 | ₩51,394 | ₩50,713 | ₩50,742 | -1.11% | 5.6만 |
|---|