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 | ₩56,454 | ₩56,561 | ₩56,428 | ₩56,534 | +0.14% | 2.1만 |
| 2026.10.08 | ₩56,428 | ₩56,454 | ₩56,347 | ₩56,382 | -0.08% | 1.3만 |
| 2026.10.07 | ₩56,347 | ₩56,494 | ₩56,347 | ₩56,481 | +0.24% | 3.5만 |
| 2026.10.06 | ₩56,494 | ₩56,588 | ₩56,488 | ₩56,532 | +0.07% | 2.9만 |
| 2026.10.05 | ₩56,294 | ₩56,421 | ₩56,274 | ₩56,347 | +0.09% | 1.6만 |
| 2026.10.02 | ₩56,374 | ₩56,374 | ₩56,161 | ₩56,205 | -0.30% | 13.5만 |
| 2026.10.01 | ₩56,107 | ₩56,174 | ₩55,900 | ₩56,094 | -0.02% | 31.6만 |
| 2026.09.30 | ₩56,107 | ₩56,107 | ₩56,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,054 |
| -0.10% |
| 13.7만 |
| 2026.09.29 | ₩56,094 | ₩56,094 | ₩56,014 | ₩56,054 | -0.07% | 8.7만 |
|---|
| 2026.09.28 | ₩56,054 | ₩56,054 | ₩55,987 | ₩55,987 | -0.12% | 2.6만 |
|---|
| 2026.09.25 | ₩56,021 | ₩56,041 | ₩55,987 | ₩56,021 | 0.00% | 3.3만 |
|---|
| 2026.09.24 | ₩56,001 | ₩56,001 | ₩55,947 | ₩55,974 | -0.05% | 7.8천 |
|---|
| 2026.09.23 | ₩56,001 | ₩56,001 | ₩55,934 | ₩55,967 | -0.06% | 1.9만 |
|---|
| 2026.09.22 | ₩56,001 | ₩56,001 | ₩55,947 | ₩55,962 | -0.07% | 1만 |
|---|
| 2026.09.21 | ₩55,974 | ₩55,987 | ₩55,934 | ₩55,974 | 0.00% | 1.4만 |
|---|
| 2026.09.18 | ₩55,880 | ₩55,914 | ₩55,867 | ₩55,914 | +0.06% | 5.1천 |
|---|
| 2026.09.17 | ₩55,855 | ₩55,867 | ₩55,827 | ₩55,840 | -0.03% | 5.2천 |
|---|
| 2026.09.16 | ₩55,760 | ₩55,814 | ₩55,627 | ₩55,694 | -0.12% | 1.2만 |
|---|
| 2026.09.15 | ₩55,760 | ₩55,787 | ₩55,695 | ₩55,707 | -0.10% | 7.2천 |
|---|
| 2026.09.14 | ₩55,747 | ₩55,800 | ₩55,740 | ₩55,760 | +0.02% | 3.8천 |
|---|
| 2026.09.11 | ₩55,814 | ₩55,814 | ₩55,774 | ₩55,794 | -0.04% | 1.1만 |
|---|
| 2026.09.10 | ₩55,654 | ₩55,660 | ₩55,600 | ₩55,634 | -0.04% | 8.8천 |
|---|
| 2026.09.09 | ₩55,774 | ₩55,774 | ₩55,694 | ₩55,727 | -0.08% | 1만 |
|---|
| 2026.09.08 | ₩55,760 | ₩55,814 | ₩55,747 | ₩55,780 | +0.04% | 8.4천 |
|---|
| 2026.09.04 | ₩55,807 | ₩55,836 | ₩55,774 | ₩55,787 | -0.04% | 5.4천 |
|---|
| 2026.09.03 | ₩55,708 | ₩55,760 | ₩55,707 | ₩55,760 | +0.09% | 6천 |
|---|
| 2026.09.02 | ₩55,614 | ₩55,734 | ₩55,614 | ₩55,680 | +0.12% | 7.9만 |
|---|
| 2026.09.01 | ₩55,602 | ₩55,667 | ₩55,480 | ₩55,574 | -0.05% | 8.1만 |
|---|
| 2026.08.31 | ₩55,640 | ₩55,691 | ₩55,627 | ₩55,654 | +0.02% | 8.6천 |
|---|
| 2026.08.28 | ₩55,707 | ₩55,707 | ₩55,654 | ₩55,654 | -0.10% | 1.2만 |
|---|
| 2026.08.27 | ₩55,654 | ₩55,667 | ₩55,640 | ₩55,640 | -0.02% | 4.3천 |
|---|
| 2026.08.26 | ₩55,587 | ₩55,594 | ₩55,547 | ₩55,594 | +0.01% | 7.7천 |
|---|
| 2026.08.25 | ₩55,560 | ₩55,587 | ₩55,547 | ₩55,580 | +0.04% | 1.1만 |
|---|
| 2026.08.24 | ₩55,520 | ₩55,560 | ₩55,507 | ₩55,554 | +0.06% | 2.6만 |
|---|
| 2026.08.21 | ₩55,520 | ₩55,587 | ₩55,520 | ₩55,520 | 0.00% | 1.2만 |
|---|
| 2026.08.20 | ₩55,494 | ₩55,520 | ₩55,466 | ₩55,466 | -0.05% | 5.5천 |
|---|
| 2026.08.19 | ₩55,538 | ₩55,560 | ₩55,520 | ₩55,540 | +0.00% | 8.6천 |
|---|
| 2026.08.18 | ₩55,480 | ₩55,494 | ₩55,467 | ₩55,494 | +0.02% | 1.2만 |
|---|
| 2026.08.17 | ₩55,534 | ₩55,587 | ₩55,507 | ₩55,507 | -0.05% | 7.1천 |
|---|
| 2026.08.14 | ₩55,535 | ₩55,574 | ₩55,480 | ₩55,547 | +0.02% | 4.1만 |
|---|
| 2026.08.13 | ₩55,540 | ₩55,560 | ₩55,507 | ₩55,507 | -0.06% | 1.3만 |
|---|
| 2026.08.12 | ₩55,454 | ₩55,494 | ₩55,454 | ₩55,467 | +0.02% | 1만 |
|---|
| 2026.08.11 | ₩55,480 | ₩55,480 | ₩55,413 | ₩55,413 | -0.12% | 1.1만 |
|---|
| 2026.08.10 | ₩55,454 | ₩55,454 | ₩55,427 | ₩55,427 | -0.05% | 6.3천 |
|---|
| 2026.08.07 | ₩55,440 | ₩55,440 | ₩55,387 | ₩55,413 | -0.05% | 6.9천 |
|---|
| 2026.08.06 | ₩55,367 | ₩55,367 | ₩55,333 | ₩55,336 | -0.06% | 4.7천 |
|---|
| 2026.08.05 | ₩55,373 | ₩55,373 | ₩55,320 | ₩55,320 | -0.10% | 1.3만 |
|---|
| 2026.08.04 | ₩55,267 | ₩55,360 | ₩55,253 | ₩55,320 | +0.10% | 1.1만 |
|---|
| 2026.08.03 | ₩55,068 | ₩55,200 | ₩55,068 | ₩55,187 | +0.22% | 2.4만 |
|---|
| 2026.07.31 | ₩54,920 | ₩55,027 | ₩54,773 | ₩55,027 | +0.19% | 4만 |
|---|
| 2026.07.30 | ₩54,786 | ₩54,840 | ₩54,693 | ₩54,826 | +0.07% | 5.3천 |
|---|
| 2026.07.29 | ₩54,640 | ₩54,760 | ₩54,519 | ₩54,519 | -0.22% | 4.5만 |
|---|
| 2026.07.28 | ₩54,693 | ₩54,826 | ₩54,680 | ₩54,826 | +0.24% | 6.8천 |
|---|
| 2026.07.27 | ₩54,866 | ₩54,866 | ₩54,666 | ₩54,720 | -0.27% | 6.8천 |
|---|
| 2026.07.24 | ₩54,666 | ₩54,760 | ₩54,666 | ₩54,693 | +0.05% | 4.7천 |
|---|
| 2026.07.23 | ₩54,733 | ₩54,733 | ₩54,592 | ₩54,626 | -0.20% | 4.7천 |
|---|
| 2026.07.22 | ₩54,858 | ₩54,920 | ₩54,853 | ₩54,873 | +0.03% | 1.1만 |
|---|
| 2026.07.21 | ₩54,800 | ₩54,893 | ₩54,800 | ₩54,873 | +0.13% | 1.3만 |
|---|
| 2026.07.20 | ₩54,813 | ₩54,866 | ₩54,726 | ₩54,746 | -0.12% | 5.4천 |
|---|
| 2026.07.17 | ₩54,826 | ₩54,826 | ₩54,720 | ₩54,720 | -0.19% | 8.7천 |
|---|
| 2026.07.16 | ₩54,946 | ₩54,946 | ₩54,846 | ₩54,866 | -0.15% | 1만 |
|---|
| 2026.07.15 | ₩54,880 | ₩54,946 | ₩54,840 | ₩54,920 | +0.07% | 6.1천 |
|---|
| 2026.07.14 | ₩54,800 | ₩54,920 | ₩54,800 | ₩54,886 | +0.16% | 15.3만 |
|---|
| 2026.07.13 | ₩54,853 | ₩54,880 | ₩54,760 | ₩54,826 | -0.05% | 1.6만 |
|---|
| 2026.07.10 | ₩54,813 | ₩54,933 | ₩54,813 | ₩54,933 | +0.22% | 7.5만 |
|---|
| 2026.07.09 | ₩54,680 | ₩54,840 | ₩54,680 | ₩54,813 | +0.24% | 5.9만 |
|---|
| 2026.07.08 | ₩54,653 | ₩54,673 | ₩54,586 | ₩54,666 | +0.02% | 1.9만 |
|---|
| 2026.07.07 | ₩54,693 | ₩54,753 | ₩54,653 | ₩54,693 | 0.00% | 1.3만 |
|---|
| 2026.07.06 | ₩54,720 | ₩54,773 | ₩54,700 | ₩54,746 | +0.05% | 6.7만 |
|---|
| 2026.07.02 | ₩54,709 | ₩54,713 | ₩54,493 | ₩54,613 | -0.18% | 17.8만 |
|---|
| 2026.07.01 | ₩54,600 | ₩54,666 | ₩54,600 | ₩54,600 | 0.00% | 3.1만 |
|---|
| 2026.06.30 | ₩54,479 | ₩54,600 | ₩54,479 | ₩54,586 | +0.20% | 9.8천 |
|---|
| 2026.06.29 | ₩54,359 | ₩54,473 | ₩54,306 | ₩54,453 | +0.17% | 8.8천 |
|---|
| 2026.06.26 | ₩54,253 | ₩54,333 | ₩54,173 | ₩54,173 | -0.15% | 7.2천 |
|---|
| 2026.06.25 | ₩54,239 | ₩54,279 | ₩54,239 | ₩54,266 | +0.05% | 1.7천 |
|---|
| 2026.06.24 | ₩54,333 | ₩54,426 | ₩54,186 | ₩54,239 | -0.17% | 1.4만 |
|---|
| 2026.06.23 | ₩54,293 | ₩54,346 | ₩54,253 | ₩54,253 | -0.07% | 6.6천 |
|---|
| 2026.06.22 | ₩54,554 | ₩54,586 | ₩54,455 | ₩54,493 | -0.11% | 6.2천 |
|---|
| 2026.06.18 | ₩54,453 | ₩54,533 | ₩54,450 | ₩54,533 | +0.15% | 2.3만 |
|---|
| 2026.06.17 | ₩54,519 | ₩54,560 | ₩54,346 | ₩54,346 | -0.32% | 5만 |
|---|
| 2026.06.16 | ₩54,580 | ₩54,586 | ₩54,519 | ₩54,526 | -0.10% | 1.1만 |
|---|
| 2026.06.15 | ₩54,553 | ₩54,560 | ₩54,519 | ₩54,552 | -0.00% | 3.4천 |
|---|
| 2026.06.12 | ₩54,199 | ₩54,346 | ₩54,199 | ₩54,286 | +0.16% | 1.3만 |
|---|
| 2026.06.11 | ₩53,946 | ₩54,159 | ₩53,892 | ₩54,159 | +0.40% | 1.5만 |
|---|
| 2026.06.10 | ₩54,133 | ₩54,173 | ₩53,906 | ₩53,911 | -0.41% | 1만 |
|---|
| 2026.06.09 | ₩54,353 | ₩54,373 | ₩53,986 | ₩54,186 | -0.31% | 5.4천 |
|---|
| 2026.06.08 | ₩54,286 | ₩54,306 | ₩54,186 | ₩54,199 | -0.16% | 5.6천 |
|---|
| 2026.06.05 | ₩54,426 | ₩54,426 | ₩54,146 | ₩54,179 | -0.45% | 6.3천 |
|---|
| 2026.06.04 | ₩54,466 | ₩54,533 | ₩54,443 | ₩54,493 | +0.05% | 1.3만 |
|---|
| 2026.06.03 | ₩54,493 | ₩54,506 | ₩54,426 | ₩54,458 | -0.06% | 505.7만 |
|---|
| 2026.06.02 | ₩54,499 | ₩54,546 | ₩54,439 | ₩54,519 | +0.04% | 1.5만 |
|---|
| 2026.06.01 | ₩54,493 | ₩54,546 | ₩54,463 | ₩54,513 | +0.04% | 2.2만 |
|---|
| 2026.05.29 | ₩54,473 | ₩54,519 | ₩54,446 | ₩54,453 | -0.04% | 1.5만 |
|---|
| 2026.05.28 | ₩54,319 | ₩54,453 | ₩54,319 | ₩54,453 | +0.25% | 3.2만 |
|---|
| 2026.05.27 | ₩54,306 | ₩54,346 | ₩54,293 | ₩54,346 | +0.07% | 2.5만 |
|---|
| 2026.05.26 | ₩54,293 | ₩54,333 | ₩54,266 | ₩54,293 | 0.00% | 2.1만 |
|---|
| 2026.05.22 | ₩54,239 | ₩54,279 | ₩54,199 | ₩54,213 | -0.05% | 2.1만 |
|---|
| 2026.05.21 | ₩54,066 | ₩54,186 | ₩54,040 | ₩54,159 | +0.17% | 1.1만 |
|---|
| 2026.05.20 | ₩53,999 | ₩54,159 | ₩53,975 | ₩54,119 | +0.22% | 2.5만 |
|---|
| 2026.05.19 | ₩53,986 | ₩54,035 | ₩53,932 | ₩53,946 | -0.07% | 2.3만 |
|---|
| 2026.05.18 | ₩54,012 | ₩54,073 | ₩53,959 | ₩54,047 | +0.06% | 4.7만 |
|---|
| 2026.05.15 | ₩54,026 | ₩54,066 | ₩53,972 | ₩54,012 | -0.02% | 1.7만 |
|---|
| 2026.05.14 | ₩54,079 | ₩54,159 | ₩54,039 | ₩54,146 | +0.12% | 25.3만 |
|---|
| 2026.05.13 | ₩53,946 | ₩54,066 | ₩53,946 | ₩54,039 | +0.17% | 2.1만 |
|---|
| 2026.05.12 | ₩53,906 | ₩54,012 | ₩53,867 | ₩53,959 | +0.10% | 1.4만 |
|---|
| 2026.05.11 | ₩53,992 | ₩54,026 | ₩53,959 | ₩53,979 | -0.02% | 1.4만 |
|---|
| 2026.05.08 | ₩53,952 | ₩53,986 | ₩53,932 | ₩53,972 | +0.04% | 3.1만 |
|---|
| 2026.05.07 | ₩53,892 | ₩53,946 | ₩53,826 | ₩53,859 | -0.06% | 3.3만 |
|---|
| 2026.05.06 | ₩53,852 | ₩53,919 | ₩53,812 | ₩53,899 | +0.09% | 1.8만 |
|---|
| 2026.05.05 | ₩53,706 | ₩53,732 | ₩53,679 | ₩53,679 | -0.05% | 1.9만 |
|---|
| 2026.05.04 | ₩53,639 | ₩53,666 | ₩53,445 | ₩53,565 | -0.14% | 47.5만 |
|---|
| 2026.05.01 | ₩53,686 | ₩53,715 | ₩53,626 | ₩53,646 | -0.07% | 37.9만 |
|---|
| 2026.04.30 | ₩53,372 | ₩53,612 | ₩53,372 | ₩53,612 | +0.45% | 2.7만 |
|---|
| 2026.04.29 | ₩53,372 | ₩53,399 | ₩53,319 | ₩53,399 | +0.05% | 2.4만 |
|---|
| 2026.04.28 | ₩53,332 | ₩53,412 | ₩53,332 | ₩53,380 | +0.09% | 1.3만 |
|---|
| 2026.04.27 | ₩53,412 | ₩53,465 | ₩53,385 | ₩53,445 | +0.06% | 8.8천 |
|---|
| 2026.04.24 | ₩53,319 | ₩53,439 | ₩53,299 | ₩53,423 | +0.20% | 1.5만 |
|---|
| 2026.04.23 | ₩53,283 | ₩53,385 | ₩53,118 | ₩53,260 | -0.04% | 2.5만 |
|---|
| 2026.04.22 | ₩53,325 | ₩53,359 | ₩53,265 | ₩53,347 | +0.04% | 2.8만 |
|---|
| 2026.04.21 | ₩53,312 | ₩53,312 | ₩53,138 | ₩53,140 | -0.32% | 1.3만 |
|---|
| 2026.04.20 | ₩53,279 | ₩53,292 | ₩53,172 | ₩53,279 | 0.00% | 9.4천 |
|---|
| 2026.04.17 | ₩53,332 | ₩53,359 | ₩53,279 | ₩53,305 | -0.05% | 1.8만 |
|---|
| 2026.04.16 | ₩53,052 | ₩53,105 | ₩52,985 | ₩53,092 | +0.08% | 2.6만 |
|---|
| 2026.04.15 | ₩52,918 | ₩53,065 | ₩52,918 | ₩53,012 | +0.18% | 2만 |
|---|
| 2026.04.14 | ₩52,798 | ₩52,905 | ₩52,792 | ₩52,886 | +0.17% | 1.6만 |
|---|
| 2026.04.13 | ₩52,331 | ₩52,638 | ₩52,331 | ₩52,625 | +0.56% | 2.9만 |
|---|
| 2026.04.10 | ₩52,438 | ₩52,518 | ₩52,371 | ₩52,391 | -0.09% | 2.9만 |
|---|
| 2026.04.09 | ₩52,238 | ₩52,451 | ₩52,211 | ₩52,438 | +0.38% | 3.4만 |
|---|
| 2026.04.08 | ₩52,273 | ₩52,331 | ₩52,078 | ₩52,305 | +0.06% | 11.7만 |
|---|
| 2026.04.07 | ₩51,584 | ₩51,672 | ₩51,437 | ₩51,672 | +0.17% | 2만 |
|---|
| 2026.04.06 | ₩51,551 | ₩51,704 | ₩51,551 | ₩51,684 | +0.26% | 4.4만 |
|---|
| 2026.04.02 | ₩51,237 | ₩51,584 | ₩51,157 | ₩51,584 | +0.68% | 4.8만 |
|---|
| 2026.04.01 | ₩51,497 | ₩51,637 | ₩51,437 | ₩51,544 | +0.09% | 3.9만 |
|---|
| 2026.03.31 | ₩51,080 | ₩51,345 | ₩50,908 | ₩51,331 | +0.49% | 4.1만 |
|---|
| 2026.03.30 | ₩50,930 | ₩50,930 | ₩50,557 | ₩50,637 | -0.58% | 1.8만 |
|---|
| 2026.03.27 | ₩50,917 | ₩50,997 | ₩50,683 | ₩50,734 | -0.36% | 2.2만 |
|---|
| 2026.03.26 | ₩51,347 | ₩51,431 | ₩51,090 | ₩51,090 | -0.50% | 2.1만 |
|---|
| 2026.03.25 | ₩51,577 | ₩51,597 | ₩51,491 | ₩51,515 | -0.12% | 1.5만 |
|---|
| 2026.03.24 | ₩51,637 | ₩51,637 | ₩51,317 | ₩51,424 | -0.41% | 3.3만 |
|---|
| 2026.03.23 | ₩51,571 | ₩51,731 | ₩51,411 | ₩51,477 | -0.18% | 1.9만 |
|---|
| 2026.03.20 | ₩51,464 | ₩51,464 | ₩51,110 | ₩51,210 | -0.49% | 4.1만 |
|---|
| 2026.03.19 | ₩51,451 | ₩51,644 | ₩51,371 | ₩51,549 | +0.19% | 4.1만 |
|---|
| 2026.03.18 | ₩51,838 | ₩51,838 | ₩51,571 | ₩51,571 | -0.51% | 2.6만 |
|---|
| 2026.03.17 | ₩51,958 | ₩52,016 | ₩51,884 | ₩51,904 | -0.10% | 1.6만 |
|---|
| 2026.03.16 | ₩51,878 | ₩51,958 | ₩51,784 | ₩51,824 | -0.10% | 2.5만 |
|---|
| 2026.03.13 | ₩51,798 | ₩51,931 | ₩51,544 | ₩51,557 | -0.46% | 2.1만 |
|---|
| 2026.03.12 | ₩51,864 | ₩51,864 | ₩51,704 | ₩51,731 | -0.26% | 2.2만 |
|---|
| 2026.03.11 | ₩52,038 | ₩52,131 | ₩51,958 | ₩52,024 | -0.03% | 2.6만 |
|---|
| 2026.03.10 | ₩52,131 | ₩52,278 | ₩52,011 | ₩52,071 | -0.12% | 2.3만 |
|---|
| 2026.03.09 | ₩51,677 | ₩52,115 | ₩51,624 | ₩52,091 | +0.80% | 2.7만 |
|---|
| 2026.03.06 | ₩51,851 | ₩52,024 | ₩51,824 | ₩51,879 | +0.05% | 2.8만 |
|---|
| 2026.03.05 | ₩52,211 | ₩52,342 | ₩52,039 | ₩52,171 | -0.08% | 4.5만 |
|---|
| 2026.03.04 | ₩52,184 | ₩52,411 | ₩52,184 | ₩52,331 | +0.28% | 2.9만 |
|---|
| 2026.03.03 | ₩51,891 | ₩52,231 | ₩51,831 | ₩52,176 | +0.55% | 2.7만 |
|---|
| 2026.03.02 | ₩52,265 | ₩52,431 | ₩52,251 | ₩52,358 | +0.18% | 1.7만 |
|---|
| 2026.02.27 | ₩52,211 | ₩52,385 | ₩52,118 | ₩52,385 | +0.33% | 6.3만 |
|---|
| 2026.02.26 | ₩52,478 | ₩52,491 | ₩52,305 | ₩52,478 | 0.00% | 3.2만 |
|---|
| 2026.02.25 | ₩52,471 | ₩52,611 | ₩52,467 | ₩52,558 | +0.17% | 3.2만 |
|---|
| 2026.02.24 | ₩52,158 | ₩52,411 | ₩52,158 | ₩52,345 | +0.36% | 2만 |
|---|
| 2026.02.23 | ₩52,371 | ₩52,371 | ₩52,136 | ₩52,158 | -0.41% | 6만 |
|---|
| 2026.02.20 | ₩52,238 | ₩52,438 | ₩52,225 | ₩52,371 | +0.26% | 10.1만 |
|---|
| 2026.02.19 | ₩52,238 | ₩52,317 | ₩52,198 | ₩52,211 | -0.05% | 3.8만 |
|---|
| 2026.02.18 | ₩52,345 | ₩52,425 | ₩52,262 | ₩52,339 | -0.01% | 1.1만 |
|---|
| 2026.02.17 | ₩52,044 | ₩52,291 | ₩52,011 | ₩52,158 | +0.22% | 2.5만 |
|---|
| 2026.02.13 | ₩52,158 | ₩52,331 | ₩52,091 | ₩52,160 | +0.01% | 3.4만 |
|---|
| 2026.02.12 | ₩52,505 | ₩52,545 | ₩52,104 | ₩52,104 | -0.76% | 4.2만 |
|---|
| 2026.02.11 | ₩52,571 | ₩52,611 | ₩52,371 | ₩52,478 | -0.18% | 2.7만 |
|---|
| 2026.02.10 | ₩52,611 | ₩52,611 | ₩52,438 | ₩52,438 | -0.33% | 2.6만 |
|---|
| 2026.02.09 | ₩52,410 | ₩52,598 | ₩52,410 | ₩52,538 | +0.24% | 20.8만 |
|---|
| 2026.02.06 | ₩52,184 | ₩52,465 | ₩52,184 | ₩52,437 | +0.48% | 1.4만 |
|---|
| 2026.02.05 | ₩52,155 | ₩52,155 | ₩51,918 | ₩51,983 | -0.33% | 3.6만 |
|---|
| 2026.02.04 | ₩52,305 | ₩52,358 | ₩52,118 | ₩52,211 | -0.18% | 2.3만 |
|---|
| 2026.02.03 | ₩52,571 | ₩52,571 | ₩52,158 | ₩52,331 | -0.46% | 2.5만 |
|---|
| 2026.02.02 | ₩52,318 | ₩52,585 | ₩52,318 | ₩52,485 | +0.32% | 1.7만 |
|---|
| 2026.01.30 | ₩52,478 | ₩52,478 | ₩52,315 | ₩52,358 | -0.23% | 2.5만 |
|---|
| 2026.01.29 | ₩52,483 | ₩52,485 | ₩52,211 | ₩52,451 | -0.06% | 4.6만 |
|---|
| 2026.01.28 | ₩52,505 | ₩52,558 | ₩52,438 | ₩52,506 | +0.00% | 2.8만 |
|---|
| 2026.01.27 | ₩52,451 | ₩52,558 | ₩52,451 | ₩52,465 | +0.03% | 1.7만 |
|---|
| 2026.01.26 | ₩52,331 | ₩52,478 | ₩52,331 | ₩52,386 | +0.10% | 3.3만 |
|---|
| 2026.01.23 | ₩52,265 | ₩52,358 | ₩52,231 | ₩52,305 | +0.08% | 2.2만 |
|---|
| 2026.01.22 | ₩52,345 | ₩52,411 | ₩52,234 | ₩52,318 | -0.05% | 2.6만 |
|---|
| 2026.01.21 | ₩52,038 | ₩52,291 | ₩51,984 | ₩52,212 | +0.34% | 2.3만 |
|---|
| 2026.01.20 | ₩52,024 | ₩52,131 | ₩51,931 | ₩51,944 | -0.15% | 1.6만 |
|---|
| 2026.01.16 | ₩52,438 | ₩52,465 | ₩52,345 | ₩52,411 | -0.05% | 2.5만 |
|---|
| 2026.01.15 | ₩52,411 | ₩52,478 | ₩52,331 | ₩52,333 | -0.15% | 2.2만 |
|---|
| 2026.01.14 | ₩52,325 | ₩52,335 | ₩52,198 | ₩52,278 | -0.09% | 2.5만 |
|---|
| 2026.01.13 | ₩52,411 | ₩52,425 | ₩52,331 | ₩52,425 | +0.03% | 2만 |
|---|
| 2026.01.12 | ₩52,251 | ₩52,478 | ₩52,251 | ₩52,451 | +0.38% | 1.6만 |
|---|
| 2026.01.09 | ₩52,291 | ₩52,451 | ₩52,291 | ₩52,399 | +0.21% | 2.1만 |
|---|
| 2026.01.08 | ₩52,211 | ₩52,291 | ₩52,198 | ₩52,258 | +0.09% | 2.7만 |
|---|
| 2026.01.07 | ₩52,318 | ₩52,585 | ₩52,235 | ₩52,245 | -0.14% | 4.2만 |
|---|
| 2026.01.06 | ₩52,170 | ₩52,318 | ₩52,170 | ₩52,291 | +0.23% | 1.7만 |
|---|
| 2026.01.05 | ₩52,188 | ₩52,225 | ₩52,144 | ₩52,204 | +0.03% | 1.7만 |
|---|
| 2026.01.02 | ₩52,131 | ₩52,131 | ₩51,971 | ₩52,051 | -0.15% | 1.4만 |
|---|
| 2025.12.31 | ₩52,076 | ₩52,124 | ₩52,018 | ₩52,038 | -0.07% | 2만 |
|---|
| 2025.12.30 | ₩52,171 | ₩52,184 | ₩52,131 | ₩52,144 | -0.05% | 1.6만 |
|---|
| 2025.12.29 | ₩52,118 | ₩52,200 | ₩52,091 | ₩52,164 | +0.09% | 1.3만 |
|---|
| 2025.12.26 | ₩52,231 | ₩52,251 | ₩52,190 | ₩52,212 | -0.04% | 9.6천 |
|---|
| 2025.12.24 | ₩52,131 | ₩52,225 | ₩52,131 | ₩52,225 | +0.18% | 1.1만 |
|---|
| 2025.12.23 | ₩52,051 | ₩52,158 | ₩52,051 | ₩52,138 | +0.17% | 2.7만 |
|---|
| 2025.12.22 | ₩51,998 | ₩52,064 | ₩51,980 | ₩52,024 | +0.05% | 3.6만 |
|---|
| 2025.12.19 | ₩51,811 | ₩51,944 | ₩51,811 | ₩51,911 | +0.19% | 4.4만 |
|---|
| 2025.12.18 | ₩51,671 | ₩51,784 | ₩51,652 | ₩51,703 | +0.06% | 2만 |
|---|
| 2025.12.17 | ₩51,737 | ₩51,737 | ₩51,491 | ₩51,507 | -0.45% | 1.9만 |
|---|
| 2025.12.16 | ₩51,717 | ₩51,798 | ₩51,612 | ₩51,737 | +0.04% | 2.1만 |
|---|
| 2025.12.15 | ₩51,848 | ₩51,848 | ₩51,747 | ₩51,795 | -0.10% | 1.7만 |
|---|
| 2025.12.12 | ₩52,019 | ₩52,019 | ₩51,691 | ₩51,766 | -0.49% | 2.6만 |
|---|
| 2025.12.11 | ₩51,798 | ₩52,038 | ₩51,798 | ₩52,007 | +0.40% | 1.9만 |
|---|
| 2025.12.10 | ₩51,717 | ₩52,011 | ₩51,691 | ₩51,912 | +0.38% | 2.3만 |
|---|
| 2025.12.09 | ₩51,704 | ₩51,864 | ₩51,704 | ₩51,766 | +0.12% | 1.8만 |
|---|
| 2025.12.08 | ₩51,878 | ₩51,878 | ₩51,717 | ₩51,757 | -0.23% | 2.4만 |
|---|
| 2025.12.05 | ₩51,891 | ₩51,984 | ₩51,798 | ₩51,888 | -0.01% | 1.8만 |
|---|
| 2025.12.04 | ₩51,824 | ₩51,824 | ₩51,739 | ₩51,819 | -0.01% | 1.8만 |
|---|
| 2025.12.03 | ₩51,724 | ₩51,824 | ₩51,704 | ₩51,783 | +0.11% | 2.2만 |
|---|
| 2025.12.02 | ₩51,711 | ₩51,784 | ₩51,655 | ₩51,744 | +0.06% | 2.5만 |
|---|
| 2025.12.01 | ₩51,627 | ₩51,751 | ₩51,627 | ₩51,639 | +0.02% | 2만 |
|---|
| 2025.11.28 | ₩51,677 | ₩51,757 | ₩51,677 | ₩51,741 | +0.12% | 1.7만 |
|---|
| 2025.11.26 | ₩51,557 | ₩51,717 | ₩51,477 | ₩51,688 | +0.25% | 9.8만 |
|---|
| 2025.11.25 | ₩51,224 | ₩51,516 | ₩51,224 | ₩51,504 | +0.55% | 3.1만 |
|---|
| 2025.11.24 | ₩51,117 | ₩51,327 | ₩51,050 | ₩51,290 | +0.34% | 3.6만 |
|---|
| 2025.11.21 | ₩50,783 | ₩51,077 | ₩50,690 | ₩50,906 | +0.24% | 11.1만 |
|---|
| 2025.11.20 | ₩51,397 | ₩51,397 | ₩50,666 | ₩50,703 | -1.35% | 3만 |
|---|
| 2025.11.19 | ₩50,957 | ₩51,136 | ₩50,904 | ₩51,030 | +0.14% | 5.3만 |
|---|
| 2025.11.18 | ₩51,037 | ₩51,050 | ₩50,810 | ₩50,980 | -0.11% | 2만 |
|---|
| 2025.11.17 | ₩51,144 | ₩51,323 | ₩50,957 | ₩51,090 | -0.10% | 2.9만 |
|---|
| 2025.11.14 | ₩51,129 | ₩51,412 | ₩51,129 | ₩51,297 | +0.33% | 2.3만 |
|---|
| 2025.11.13 | ₩51,424 | ₩51,651 | ₩51,264 | ₩51,304 | -0.23% | 4.2만 |
|---|
| 2025.11.12 | ₩51,584 | ₩51,631 | ₩51,523 | ₩51,597 | +0.03% | 2.8만 |
|---|
| 2025.11.11 | ₩51,543 | ₩51,611 | ₩51,477 | ₩51,572 | +0.06% | 2만 |
|---|
| 2025.11.10 | ₩51,437 | ₩51,597 | ₩51,397 | ₩51,584 | +0.29% | 4.2만 |
|---|
| 2025.11.07 | ₩51,090 | ₩51,304 | ₩50,970 | ₩51,264 | +0.34% | 2.5만 |
|---|
| 2025.11.06 | ₩51,397 | ₩51,397 | ₩51,210 | ₩51,264 | -0.26% | 4만 |
|---|
| 2025.11.05 | ₩51,328 | ₩51,557 | ₩51,328 | ₩51,477 | +0.29% | 727.1만 |
|---|
| 2025.11.04 | ₩51,290 | ₩51,477 | ₩51,290 | ₩51,336 | +0.09% | 2.2만 |
|---|
| 2025.11.03 | ₩51,491 | ₩51,651 | ₩51,491 | ₩51,531 | +0.08% | 3.7만 |
|---|
| 2025.10.31 | ₩51,717 | ₩51,717 | ₩51,447 | ₩51,544 | -0.34% | 1.1만 |
|---|
| 2025.10.30 | ₩51,571 | ₩51,664 | ₩51,477 | ₩51,544 | -0.05% | 6.7만 |
|---|
| 2025.10.29 | ₩51,717 | ₩51,784 | ₩51,608 | ₩51,677 | -0.08% | 2.6만 |
|---|
| 2025.10.28 | ₩51,838 | ₩51,838 | ₩51,677 | ₩51,744 | -0.18% | 2.7만 |
|---|
| 2025.10.27 | ₩51,704 | ₩51,744 | ₩51,659 | ₩51,744 | +0.08% | 3.4만 |
|---|
| 2025.10.24 | ₩51,504 | ₩51,611 | ₩51,504 | ₩51,584 | +0.16% | 3.7만 |
|---|
| 2025.10.23 | ₩51,304 | ₩51,451 | ₩51,277 | ₩51,411 | +0.21% | 3.9만 |
|---|
| 2025.10.22 | ₩51,784 | ₩51,784 | ₩51,090 | ₩51,277 | -0.98% | 5만 |
|---|
| 2025.10.21 | ₩51,371 | ₩51,448 | ₩51,331 | ₩51,377 | +0.01% | 23.5만 |
|---|
| 2025.10.20 | ₩51,197 | ₩51,411 | ₩51,197 | ₩51,344 | +0.29% | 8.4만 |
|---|
| 2025.10.17 | ₩50,877 | ₩51,197 | ₩50,864 | ₩51,130 | +0.50% | 9.5만 |
|---|
| 2025.10.16 | ₩51,157 | ₩51,210 | ₩50,837 | ₩50,950 | -0.40% | 5.5만 |
|---|
| 2025.10.15 | ₩51,144 | ₩51,224 | ₩50,930 | ₩51,105 | -0.08% | 4.5만 |
|---|
| 2025.10.14 | ₩50,783 | ₩51,144 | ₩50,743 | ₩51,014 | +0.45% | 7.2만 |
|---|
| 2025.10.13 | ₩51,264 | ₩51,264 | ₩50,957 | ₩51,078 | -0.36% | 2.1만 |
|---|
| 2025.10.10 | ₩51,304 | ₩51,384 | ₩50,703 | ₩50,733 | -1.11% | 5.6만 |
|---|