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 | ₩56,489 | ₩56,595 | ₩56,462 | ₩56,569 | +0.14% | 2.1만 |
| 2026.10.08 | ₩56,462 | ₩56,489 | ₩56,382 | ₩56,416 | -0.08% | 1.3만 |
| 2026.10.07 | ₩56,382 | ₩56,529 | ₩56,382 | ₩56,515 | +0.24% | 3.5만 |
| 2026.10.06 | ₩56,529 | ₩56,622 | ₩56,522 | ₩56,566 | +0.07% | 2.9만 |
| 2026.10.05 | ₩56,328 | ₩56,455 | ₩56,308 | ₩56,382 | +0.09% | 1.6만 |
| 2026.10.02 | ₩56,408 | ₩56,408 | ₩56,195 | ₩56,239 | -0.30% | 13.5만 |
| 2026.10.01 | ₩56,141 | ₩56,208 | ₩55,934 | ₩56,128 | -0.02% | 31.6만 |
| 2026.09.30 | ₩56,141 | ₩56,141 | ₩56,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,088 |
| -0.10% |
| 13.7만 |
| 2026.09.29 | ₩56,128 | ₩56,128 | ₩56,048 | ₩56,088 | -0.07% | 8.7만 |
|---|
| 2026.09.28 | ₩56,088 | ₩56,088 | ₩56,021 | ₩56,021 | -0.12% | 2.6만 |
|---|
| 2026.09.25 | ₩56,055 | ₩56,075 | ₩56,021 | ₩56,055 | 0.00% | 3.3만 |
|---|
| 2026.09.24 | ₩56,035 | ₩56,035 | ₩55,981 | ₩56,008 | -0.05% | 7.8천 |
|---|
| 2026.09.23 | ₩56,035 | ₩56,035 | ₩55,968 | ₩56,001 | -0.06% | 1.9만 |
|---|
| 2026.09.22 | ₩56,035 | ₩56,035 | ₩55,981 | ₩55,996 | -0.07% | 1만 |
|---|
| 2026.09.21 | ₩56,008 | ₩56,021 | ₩55,968 | ₩56,008 | 0.00% | 1.4만 |
|---|
| 2026.09.18 | ₩55,914 | ₩55,948 | ₩55,901 | ₩55,948 | +0.06% | 5.1천 |
|---|
| 2026.09.17 | ₩55,889 | ₩55,901 | ₩55,861 | ₩55,874 | -0.03% | 5.2천 |
|---|
| 2026.09.16 | ₩55,794 | ₩55,848 | ₩55,661 | ₩55,727 | -0.12% | 1.2만 |
|---|
| 2026.09.15 | ₩55,794 | ₩55,821 | ₩55,729 | ₩55,741 | -0.10% | 7.2천 |
|---|
| 2026.09.14 | ₩55,781 | ₩55,834 | ₩55,774 | ₩55,794 | +0.02% | 3.8천 |
|---|
| 2026.09.11 | ₩55,848 | ₩55,848 | ₩55,808 | ₩55,828 | -0.04% | 1.1만 |
|---|
| 2026.09.10 | ₩55,687 | ₩55,694 | ₩55,634 | ₩55,667 | -0.04% | 8.8천 |
|---|
| 2026.09.09 | ₩55,808 | ₩55,808 | ₩55,727 | ₩55,761 | -0.08% | 1만 |
|---|
| 2026.09.08 | ₩55,794 | ₩55,848 | ₩55,781 | ₩55,814 | +0.04% | 8.4천 |
|---|
| 2026.09.04 | ₩55,841 | ₩55,870 | ₩55,808 | ₩55,821 | -0.04% | 5.4천 |
|---|
| 2026.09.03 | ₩55,742 | ₩55,794 | ₩55,741 | ₩55,794 | +0.09% | 6천 |
|---|
| 2026.09.02 | ₩55,647 | ₩55,768 | ₩55,647 | ₩55,714 | +0.12% | 7.9만 |
|---|
| 2026.09.01 | ₩55,635 | ₩55,701 | ₩55,514 | ₩55,607 | -0.05% | 8.1만 |
|---|
| 2026.08.31 | ₩55,674 | ₩55,725 | ₩55,661 | ₩55,687 | +0.02% | 8.6천 |
|---|
| 2026.08.28 | ₩55,741 | ₩55,741 | ₩55,687 | ₩55,687 | -0.10% | 1.2만 |
|---|
| 2026.08.27 | ₩55,687 | ₩55,701 | ₩55,674 | ₩55,674 | -0.02% | 4.3천 |
|---|
| 2026.08.26 | ₩55,621 | ₩55,627 | ₩55,581 | ₩55,627 | +0.01% | 7.7천 |
|---|
| 2026.08.25 | ₩55,594 | ₩55,621 | ₩55,581 | ₩55,614 | +0.04% | 1.1만 |
|---|
| 2026.08.24 | ₩55,554 | ₩55,594 | ₩55,541 | ₩55,587 | +0.06% | 2.6만 |
|---|
| 2026.08.21 | ₩55,554 | ₩55,621 | ₩55,554 | ₩55,554 | 0.00% | 1.2만 |
|---|
| 2026.08.20 | ₩55,527 | ₩55,554 | ₩55,499 | ₩55,499 | -0.05% | 5.5천 |
|---|
| 2026.08.19 | ₩55,571 | ₩55,594 | ₩55,554 | ₩55,574 | +0.00% | 8.6천 |
|---|
| 2026.08.18 | ₩55,514 | ₩55,527 | ₩55,501 | ₩55,527 | +0.02% | 1.2만 |
|---|
| 2026.08.17 | ₩55,567 | ₩55,621 | ₩55,541 | ₩55,541 | -0.05% | 7.1천 |
|---|
| 2026.08.14 | ₩55,569 | ₩55,607 | ₩55,514 | ₩55,581 | +0.02% | 4.1만 |
|---|
| 2026.08.13 | ₩55,574 | ₩55,594 | ₩55,541 | ₩55,541 | -0.06% | 1.3만 |
|---|
| 2026.08.12 | ₩55,487 | ₩55,527 | ₩55,487 | ₩55,501 | +0.02% | 1만 |
|---|
| 2026.08.11 | ₩55,514 | ₩55,514 | ₩55,447 | ₩55,447 | -0.12% | 1.1만 |
|---|
| 2026.08.10 | ₩55,487 | ₩55,487 | ₩55,460 | ₩55,460 | -0.05% | 6.3천 |
|---|
| 2026.08.07 | ₩55,474 | ₩55,474 | ₩55,420 | ₩55,447 | -0.05% | 6.9천 |
|---|
| 2026.08.06 | ₩55,400 | ₩55,400 | ₩55,367 | ₩55,370 | -0.06% | 4.7천 |
|---|
| 2026.08.05 | ₩55,407 | ₩55,407 | ₩55,354 | ₩55,354 | -0.10% | 1.3만 |
|---|
| 2026.08.04 | ₩55,300 | ₩55,394 | ₩55,287 | ₩55,354 | +0.10% | 1.1만 |
|---|
| 2026.08.03 | ₩55,101 | ₩55,233 | ₩55,101 | ₩55,220 | +0.22% | 2.4만 |
|---|
| 2026.07.31 | ₩54,953 | ₩55,060 | ₩54,806 | ₩55,060 | +0.19% | 4만 |
|---|
| 2026.07.30 | ₩54,820 | ₩54,873 | ₩54,726 | ₩54,860 | +0.07% | 5.3천 |
|---|
| 2026.07.29 | ₩54,673 | ₩54,793 | ₩54,553 | ₩54,553 | -0.22% | 4.5만 |
|---|
| 2026.07.28 | ₩54,726 | ₩54,860 | ₩54,713 | ₩54,860 | +0.24% | 6.8천 |
|---|
| 2026.07.27 | ₩54,900 | ₩54,900 | ₩54,699 | ₩54,753 | -0.27% | 6.8천 |
|---|
| 2026.07.24 | ₩54,699 | ₩54,793 | ₩54,699 | ₩54,726 | +0.05% | 4.7천 |
|---|
| 2026.07.23 | ₩54,766 | ₩54,766 | ₩54,625 | ₩54,659 | -0.20% | 4.7천 |
|---|
| 2026.07.22 | ₩54,892 | ₩54,953 | ₩54,886 | ₩54,906 | +0.03% | 1.1만 |
|---|
| 2026.07.21 | ₩54,833 | ₩54,926 | ₩54,833 | ₩54,906 | +0.13% | 1.3만 |
|---|
| 2026.07.20 | ₩54,846 | ₩54,900 | ₩54,760 | ₩54,780 | -0.12% | 5.4천 |
|---|
| 2026.07.17 | ₩54,860 | ₩54,860 | ₩54,753 | ₩54,753 | -0.19% | 8.7천 |
|---|
| 2026.07.16 | ₩54,980 | ₩54,980 | ₩54,880 | ₩54,900 | -0.15% | 1만 |
|---|
| 2026.07.15 | ₩54,913 | ₩54,980 | ₩54,873 | ₩54,953 | +0.07% | 6.1천 |
|---|
| 2026.07.14 | ₩54,833 | ₩54,953 | ₩54,833 | ₩54,920 | +0.16% | 15.3만 |
|---|
| 2026.07.13 | ₩54,886 | ₩54,913 | ₩54,793 | ₩54,860 | -0.05% | 1.6만 |
|---|
| 2026.07.10 | ₩54,846 | ₩54,966 | ₩54,846 | ₩54,966 | +0.22% | 7.5만 |
|---|
| 2026.07.09 | ₩54,713 | ₩54,873 | ₩54,713 | ₩54,846 | +0.24% | 5.9만 |
|---|
| 2026.07.08 | ₩54,686 | ₩54,706 | ₩54,619 | ₩54,699 | +0.02% | 1.9만 |
|---|
| 2026.07.07 | ₩54,726 | ₩54,786 | ₩54,686 | ₩54,726 | 0.00% | 1.3만 |
|---|
| 2026.07.06 | ₩54,753 | ₩54,806 | ₩54,733 | ₩54,780 | +0.05% | 6.7만 |
|---|
| 2026.07.02 | ₩54,742 | ₩54,746 | ₩54,526 | ₩54,646 | -0.18% | 17.8만 |
|---|
| 2026.07.01 | ₩54,633 | ₩54,699 | ₩54,633 | ₩54,633 | 0.00% | 3.1만 |
|---|
| 2026.06.30 | ₩54,513 | ₩54,633 | ₩54,513 | ₩54,619 | +0.20% | 9.8천 |
|---|
| 2026.06.29 | ₩54,392 | ₩54,506 | ₩54,339 | ₩54,486 | +0.17% | 8.8천 |
|---|
| 2026.06.26 | ₩54,286 | ₩54,366 | ₩54,205 | ₩54,205 | -0.15% | 7.2천 |
|---|
| 2026.06.25 | ₩54,272 | ₩54,312 | ₩54,272 | ₩54,299 | +0.05% | 1.7천 |
|---|
| 2026.06.24 | ₩54,366 | ₩54,459 | ₩54,219 | ₩54,272 | -0.17% | 1.4만 |
|---|
| 2026.06.23 | ₩54,326 | ₩54,379 | ₩54,286 | ₩54,286 | -0.07% | 6.6천 |
|---|
| 2026.06.22 | ₩54,587 | ₩54,619 | ₩54,489 | ₩54,526 | -0.11% | 6.2천 |
|---|
| 2026.06.18 | ₩54,486 | ₩54,566 | ₩54,483 | ₩54,566 | +0.15% | 2.3만 |
|---|
| 2026.06.17 | ₩54,553 | ₩54,593 | ₩54,379 | ₩54,379 | -0.32% | 5만 |
|---|
| 2026.06.16 | ₩54,613 | ₩54,619 | ₩54,553 | ₩54,559 | -0.10% | 1.1만 |
|---|
| 2026.06.15 | ₩54,586 | ₩54,593 | ₩54,553 | ₩54,585 | -0.00% | 3.4천 |
|---|
| 2026.06.12 | ₩54,232 | ₩54,379 | ₩54,232 | ₩54,319 | +0.16% | 1.3만 |
|---|
| 2026.06.11 | ₩53,978 | ₩54,192 | ₩53,925 | ₩54,192 | +0.40% | 1.5만 |
|---|
| 2026.06.10 | ₩54,165 | ₩54,205 | ₩53,938 | ₩53,944 | -0.41% | 1만 |
|---|
| 2026.06.09 | ₩54,386 | ₩54,406 | ₩54,019 | ₩54,219 | -0.31% | 5.4천 |
|---|
| 2026.06.08 | ₩54,319 | ₩54,339 | ₩54,219 | ₩54,232 | -0.16% | 5.6천 |
|---|
| 2026.06.05 | ₩54,459 | ₩54,459 | ₩54,179 | ₩54,212 | -0.45% | 6.3천 |
|---|
| 2026.06.04 | ₩54,499 | ₩54,566 | ₩54,476 | ₩54,526 | +0.05% | 1.3만 |
|---|
| 2026.06.03 | ₩54,526 | ₩54,539 | ₩54,459 | ₩54,491 | -0.06% | 505.7만 |
|---|
| 2026.06.02 | ₩54,533 | ₩54,579 | ₩54,472 | ₩54,553 | +0.04% | 1.5만 |
|---|
| 2026.06.01 | ₩54,526 | ₩54,579 | ₩54,497 | ₩54,546 | +0.04% | 2.2만 |
|---|
| 2026.05.29 | ₩54,506 | ₩54,553 | ₩54,479 | ₩54,486 | -0.04% | 1.5만 |
|---|
| 2026.05.28 | ₩54,352 | ₩54,486 | ₩54,352 | ₩54,486 | +0.25% | 3.2만 |
|---|
| 2026.05.27 | ₩54,339 | ₩54,379 | ₩54,326 | ₩54,379 | +0.07% | 2.5만 |
|---|
| 2026.05.26 | ₩54,326 | ₩54,366 | ₩54,299 | ₩54,326 | 0.00% | 2.1만 |
|---|
| 2026.05.22 | ₩54,272 | ₩54,312 | ₩54,232 | ₩54,246 | -0.05% | 2.1만 |
|---|
| 2026.05.21 | ₩54,099 | ₩54,219 | ₩54,073 | ₩54,192 | +0.17% | 1.1만 |
|---|
| 2026.05.20 | ₩54,032 | ₩54,192 | ₩54,008 | ₩54,152 | +0.22% | 2.5만 |
|---|
| 2026.05.19 | ₩54,019 | ₩54,068 | ₩53,965 | ₩53,978 | -0.07% | 2.3만 |
|---|
| 2026.05.18 | ₩54,045 | ₩54,105 | ₩53,992 | ₩54,080 | +0.06% | 4.7만 |
|---|
| 2026.05.15 | ₩54,059 | ₩54,099 | ₩54,005 | ₩54,045 | -0.02% | 1.7만 |
|---|
| 2026.05.14 | ₩54,112 | ₩54,192 | ₩54,072 | ₩54,179 | +0.12% | 25.3만 |
|---|
| 2026.05.13 | ₩53,978 | ₩54,099 | ₩53,978 | ₩54,072 | +0.17% | 2.1만 |
|---|
| 2026.05.12 | ₩53,938 | ₩54,045 | ₩53,900 | ₩53,992 | +0.10% | 1.4만 |
|---|
| 2026.05.11 | ₩54,025 | ₩54,059 | ₩53,992 | ₩54,012 | -0.02% | 1.4만 |
|---|
| 2026.05.08 | ₩53,985 | ₩54,019 | ₩53,965 | ₩54,005 | +0.04% | 3.1만 |
|---|
| 2026.05.07 | ₩53,925 | ₩53,978 | ₩53,858 | ₩53,892 | -0.06% | 3.3만 |
|---|
| 2026.05.06 | ₩53,885 | ₩53,952 | ₩53,845 | ₩53,932 | +0.09% | 1.8만 |
|---|
| 2026.05.05 | ₩53,738 | ₩53,765 | ₩53,711 | ₩53,711 | -0.05% | 1.9만 |
|---|
| 2026.05.04 | ₩53,671 | ₩53,698 | ₩53,478 | ₩53,598 | -0.14% | 47.5만 |
|---|
| 2026.05.01 | ₩53,718 | ₩53,748 | ₩53,658 | ₩53,678 | -0.07% | 37.9만 |
|---|
| 2026.04.30 | ₩53,404 | ₩53,645 | ₩53,404 | ₩53,645 | +0.45% | 2.7만 |
|---|
| 2026.04.29 | ₩53,404 | ₩53,431 | ₩53,351 | ₩53,431 | +0.05% | 2.4만 |
|---|
| 2026.04.28 | ₩53,364 | ₩53,444 | ₩53,364 | ₩53,412 | +0.09% | 1.3만 |
|---|
| 2026.04.27 | ₩53,444 | ₩53,498 | ₩53,418 | ₩53,478 | +0.06% | 8.8천 |
|---|
| 2026.04.24 | ₩53,351 | ₩53,471 | ₩53,331 | ₩53,455 | +0.20% | 1.5만 |
|---|
| 2026.04.23 | ₩53,315 | ₩53,418 | ₩53,151 | ₩53,292 | -0.04% | 2.5만 |
|---|
| 2026.04.22 | ₩53,358 | ₩53,391 | ₩53,298 | ₩53,379 | +0.04% | 2.8만 |
|---|
| 2026.04.21 | ₩53,344 | ₩53,344 | ₩53,171 | ₩53,172 | -0.32% | 1.3만 |
|---|
| 2026.04.20 | ₩53,311 | ₩53,324 | ₩53,204 | ₩53,311 | 0.00% | 9.4천 |
|---|
| 2026.04.17 | ₩53,364 | ₩53,391 | ₩53,311 | ₩53,338 | -0.05% | 1.8만 |
|---|
| 2026.04.16 | ₩53,084 | ₩53,137 | ₩53,017 | ₩53,124 | +0.08% | 2.6만 |
|---|
| 2026.04.15 | ₩52,950 | ₩53,097 | ₩52,950 | ₩53,044 | +0.18% | 2만 |
|---|
| 2026.04.14 | ₩52,830 | ₩52,937 | ₩52,824 | ₩52,918 | +0.17% | 1.6만 |
|---|
| 2026.04.13 | ₩52,363 | ₩52,670 | ₩52,363 | ₩52,657 | +0.56% | 2.9만 |
|---|
| 2026.04.10 | ₩52,470 | ₩52,550 | ₩52,403 | ₩52,423 | -0.09% | 2.9만 |
|---|
| 2026.04.09 | ₩52,270 | ₩52,483 | ₩52,243 | ₩52,470 | +0.38% | 3.4만 |
|---|
| 2026.04.08 | ₩52,304 | ₩52,363 | ₩52,109 | ₩52,336 | +0.06% | 11.7만 |
|---|
| 2026.04.07 | ₩51,615 | ₩51,703 | ₩51,468 | ₩51,703 | +0.17% | 2만 |
|---|
| 2026.04.06 | ₩51,582 | ₩51,736 | ₩51,582 | ₩51,715 | +0.26% | 4.4만 |
|---|
| 2026.04.02 | ₩51,268 | ₩51,615 | ₩51,188 | ₩51,615 | +0.68% | 4.8만 |
|---|
| 2026.04.01 | ₩51,529 | ₩51,669 | ₩51,468 | ₩51,575 | +0.09% | 3.9만 |
|---|
| 2026.03.31 | ₩51,111 | ₩51,376 | ₩50,938 | ₩51,362 | +0.49% | 4.1만 |
|---|
| 2026.03.30 | ₩50,961 | ₩50,961 | ₩50,587 | ₩50,667 | -0.58% | 1.8만 |
|---|
| 2026.03.27 | ₩50,948 | ₩51,028 | ₩50,714 | ₩50,765 | -0.36% | 2.2만 |
|---|
| 2026.03.26 | ₩51,378 | ₩51,462 | ₩51,121 | ₩51,121 | -0.50% | 2.1만 |
|---|
| 2026.03.25 | ₩51,609 | ₩51,629 | ₩51,522 | ₩51,546 | -0.12% | 1.5만 |
|---|
| 2026.03.24 | ₩51,669 | ₩51,669 | ₩51,348 | ₩51,455 | -0.41% | 3.3만 |
|---|
| 2026.03.23 | ₩51,602 | ₩51,762 | ₩51,442 | ₩51,509 | -0.18% | 1.9만 |
|---|
| 2026.03.20 | ₩51,495 | ₩51,495 | ₩51,141 | ₩51,242 | -0.49% | 4.1만 |
|---|
| 2026.03.19 | ₩51,482 | ₩51,675 | ₩51,402 | ₩51,581 | +0.19% | 4.1만 |
|---|
| 2026.03.18 | ₩51,869 | ₩51,869 | ₩51,602 | ₩51,602 | -0.51% | 2.6만 |
|---|
| 2026.03.17 | ₩51,989 | ₩52,048 | ₩51,916 | ₩51,936 | -0.10% | 1.6만 |
|---|
| 2026.03.16 | ₩51,909 | ₩51,989 | ₩51,816 | ₩51,856 | -0.10% | 2.5만 |
|---|
| 2026.03.13 | ₩51,829 | ₩51,962 | ₩51,575 | ₩51,589 | -0.46% | 2.1만 |
|---|
| 2026.03.12 | ₩51,896 | ₩51,896 | ₩51,736 | ₩51,762 | -0.26% | 2.2만 |
|---|
| 2026.03.11 | ₩52,069 | ₩52,163 | ₩51,989 | ₩52,056 | -0.03% | 2.6만 |
|---|
| 2026.03.10 | ₩52,163 | ₩52,310 | ₩52,043 | ₩52,103 | -0.12% | 2.3만 |
|---|
| 2026.03.09 | ₩51,709 | ₩52,147 | ₩51,655 | ₩52,123 | +0.80% | 2.7만 |
|---|
| 2026.03.06 | ₩51,882 | ₩52,056 | ₩51,856 | ₩51,910 | +0.05% | 2.8만 |
|---|
| 2026.03.05 | ₩52,243 | ₩52,374 | ₩52,071 | ₩52,203 | -0.08% | 4.5만 |
|---|
| 2026.03.04 | ₩52,216 | ₩52,443 | ₩52,216 | ₩52,363 | +0.28% | 2.9만 |
|---|
| 2026.03.03 | ₩51,922 | ₩52,263 | ₩51,862 | ₩52,208 | +0.55% | 2.7만 |
|---|
| 2026.03.02 | ₩52,296 | ₩52,463 | ₩52,283 | ₩52,390 | +0.18% | 1.7만 |
|---|
| 2026.02.27 | ₩52,243 | ₩52,416 | ₩52,149 | ₩52,416 | +0.33% | 6.3만 |
|---|
| 2026.02.26 | ₩52,510 | ₩52,523 | ₩52,336 | ₩52,510 | 0.00% | 3.2만 |
|---|
| 2026.02.25 | ₩52,503 | ₩52,643 | ₩52,499 | ₩52,590 | +0.17% | 3.2만 |
|---|
| 2026.02.24 | ₩52,189 | ₩52,443 | ₩52,189 | ₩52,376 | +0.36% | 2만 |
|---|
| 2026.02.23 | ₩52,403 | ₩52,403 | ₩52,168 | ₩52,189 | -0.41% | 6만 |
|---|
| 2026.02.20 | ₩52,270 | ₩52,470 | ₩52,256 | ₩52,403 | +0.26% | 10.1만 |
|---|
| 2026.02.19 | ₩52,270 | ₩52,348 | ₩52,230 | ₩52,243 | -0.05% | 3.8만 |
|---|
| 2026.02.18 | ₩52,376 | ₩52,456 | ₩52,294 | ₩52,371 | -0.01% | 1.1만 |
|---|
| 2026.02.17 | ₩52,076 | ₩52,323 | ₩52,043 | ₩52,189 | +0.22% | 2.5만 |
|---|
| 2026.02.13 | ₩52,189 | ₩52,363 | ₩52,123 | ₩52,192 | +0.01% | 3.4만 |
|---|
| 2026.02.12 | ₩52,537 | ₩52,577 | ₩52,136 | ₩52,136 | -0.76% | 4.2만 |
|---|
| 2026.02.11 | ₩52,603 | ₩52,643 | ₩52,403 | ₩52,510 | -0.18% | 2.7만 |
|---|
| 2026.02.10 | ₩52,643 | ₩52,643 | ₩52,470 | ₩52,470 | -0.33% | 2.6만 |
|---|
| 2026.02.09 | ₩52,442 | ₩52,630 | ₩52,442 | ₩52,570 | +0.24% | 20.8만 |
|---|
| 2026.02.06 | ₩52,216 | ₩52,497 | ₩52,216 | ₩52,468 | +0.48% | 1.4만 |
|---|
| 2026.02.05 | ₩52,187 | ₩52,187 | ₩51,949 | ₩52,015 | -0.33% | 3.6만 |
|---|
| 2026.02.04 | ₩52,336 | ₩52,390 | ₩52,149 | ₩52,243 | -0.18% | 2.3만 |
|---|
| 2026.02.03 | ₩52,603 | ₩52,603 | ₩52,189 | ₩52,363 | -0.46% | 2.5만 |
|---|
| 2026.02.02 | ₩52,350 | ₩52,617 | ₩52,350 | ₩52,517 | +0.32% | 1.7만 |
|---|
| 2026.01.30 | ₩52,510 | ₩52,510 | ₩52,347 | ₩52,390 | -0.23% | 2.5만 |
|---|
| 2026.01.29 | ₩52,515 | ₩52,517 | ₩52,243 | ₩52,483 | -0.06% | 4.6만 |
|---|
| 2026.01.28 | ₩52,537 | ₩52,590 | ₩52,470 | ₩52,538 | +0.00% | 2.8만 |
|---|
| 2026.01.27 | ₩52,483 | ₩52,590 | ₩52,483 | ₩52,497 | +0.03% | 1.7만 |
|---|
| 2026.01.26 | ₩52,363 | ₩52,510 | ₩52,363 | ₩52,418 | +0.10% | 3.3만 |
|---|
| 2026.01.23 | ₩52,296 | ₩52,390 | ₩52,263 | ₩52,336 | +0.08% | 2.2만 |
|---|
| 2026.01.22 | ₩52,376 | ₩52,443 | ₩52,266 | ₩52,350 | -0.05% | 2.6만 |
|---|
| 2026.01.21 | ₩52,069 | ₩52,323 | ₩52,016 | ₩52,244 | +0.34% | 2.3만 |
|---|
| 2026.01.20 | ₩52,056 | ₩52,163 | ₩51,962 | ₩51,976 | -0.15% | 1.6만 |
|---|
| 2026.01.16 | ₩52,470 | ₩52,497 | ₩52,376 | ₩52,443 | -0.05% | 2.5만 |
|---|
| 2026.01.15 | ₩52,443 | ₩52,510 | ₩52,363 | ₩52,364 | -0.15% | 2.2만 |
|---|
| 2026.01.14 | ₩52,356 | ₩52,367 | ₩52,230 | ₩52,310 | -0.09% | 2.5만 |
|---|
| 2026.01.13 | ₩52,443 | ₩52,456 | ₩52,363 | ₩52,456 | +0.03% | 2만 |
|---|
| 2026.01.12 | ₩52,283 | ₩52,510 | ₩52,283 | ₩52,483 | +0.38% | 1.6만 |
|---|
| 2026.01.09 | ₩52,323 | ₩52,483 | ₩52,323 | ₩52,431 | +0.21% | 2.1만 |
|---|
| 2026.01.08 | ₩52,243 | ₩52,323 | ₩52,230 | ₩52,290 | +0.09% | 2.7만 |
|---|
| 2026.01.07 | ₩52,350 | ₩52,617 | ₩52,267 | ₩52,276 | -0.14% | 4.2만 |
|---|
| 2026.01.06 | ₩52,201 | ₩52,350 | ₩52,201 | ₩52,323 | +0.23% | 1.7만 |
|---|
| 2026.01.05 | ₩52,220 | ₩52,256 | ₩52,176 | ₩52,236 | +0.03% | 1.7만 |
|---|
| 2026.01.02 | ₩52,163 | ₩52,163 | ₩52,003 | ₩52,083 | -0.15% | 1.4만 |
|---|
| 2025.12.31 | ₩52,108 | ₩52,156 | ₩52,049 | ₩52,069 | -0.07% | 2만 |
|---|
| 2025.12.30 | ₩52,203 | ₩52,216 | ₩52,163 | ₩52,176 | -0.05% | 1.6만 |
|---|
| 2025.12.29 | ₩52,149 | ₩52,232 | ₩52,123 | ₩52,196 | +0.09% | 1.3만 |
|---|
| 2025.12.26 | ₩52,263 | ₩52,283 | ₩52,221 | ₩52,244 | -0.04% | 9.6천 |
|---|
| 2025.12.24 | ₩52,163 | ₩52,256 | ₩52,163 | ₩52,256 | +0.18% | 1.1만 |
|---|
| 2025.12.23 | ₩52,083 | ₩52,189 | ₩52,083 | ₩52,169 | +0.17% | 2.7만 |
|---|
| 2025.12.22 | ₩52,029 | ₩52,096 | ₩52,012 | ₩52,056 | +0.05% | 3.6만 |
|---|
| 2025.12.19 | ₩51,842 | ₩51,976 | ₩51,842 | ₩51,942 | +0.19% | 4.4만 |
|---|
| 2025.12.18 | ₩51,702 | ₩51,816 | ₩51,683 | ₩51,734 | +0.06% | 2만 |
|---|
| 2025.12.17 | ₩51,769 | ₩51,769 | ₩51,522 | ₩51,538 | -0.45% | 1.9만 |
|---|
| 2025.12.16 | ₩51,749 | ₩51,829 | ₩51,643 | ₩51,769 | +0.04% | 2.1만 |
|---|
| 2025.12.15 | ₩51,880 | ₩51,880 | ₩51,778 | ₩51,826 | -0.10% | 1.7만 |
|---|
| 2025.12.12 | ₩52,051 | ₩52,051 | ₩51,722 | ₩51,797 | -0.49% | 2.6만 |
|---|
| 2025.12.11 | ₩51,829 | ₩52,069 | ₩51,829 | ₩52,039 | +0.40% | 1.9만 |
|---|
| 2025.12.10 | ₩51,749 | ₩52,043 | ₩51,722 | ₩51,944 | +0.38% | 2.3만 |
|---|
| 2025.12.09 | ₩51,736 | ₩51,896 | ₩51,736 | ₩51,797 | +0.12% | 1.8만 |
|---|
| 2025.12.08 | ₩51,909 | ₩51,909 | ₩51,749 | ₩51,789 | -0.23% | 2.4만 |
|---|
| 2025.12.05 | ₩51,922 | ₩52,016 | ₩51,829 | ₩51,920 | -0.01% | 1.8만 |
|---|
| 2025.12.04 | ₩51,856 | ₩51,856 | ₩51,770 | ₩51,850 | -0.01% | 1.8만 |
|---|
| 2025.12.03 | ₩51,756 | ₩51,856 | ₩51,736 | ₩51,814 | +0.11% | 2.2만 |
|---|
| 2025.12.02 | ₩51,742 | ₩51,816 | ₩51,686 | ₩51,776 | +0.06% | 2.5만 |
|---|
| 2025.12.01 | ₩51,658 | ₩51,782 | ₩51,658 | ₩51,670 | +0.02% | 2만 |
|---|
| 2025.11.28 | ₩51,709 | ₩51,789 | ₩51,709 | ₩51,773 | +0.12% | 1.7만 |
|---|
| 2025.11.26 | ₩51,589 | ₩51,749 | ₩51,509 | ₩51,719 | +0.25% | 9.8만 |
|---|
| 2025.11.25 | ₩51,255 | ₩51,547 | ₩51,255 | ₩51,535 | +0.55% | 3.1만 |
|---|
| 2025.11.24 | ₩51,148 | ₩51,358 | ₩51,081 | ₩51,322 | +0.34% | 3.6만 |
|---|
| 2025.11.21 | ₩50,814 | ₩51,108 | ₩50,721 | ₩50,937 | +0.24% | 11.1만 |
|---|
| 2025.11.20 | ₩51,428 | ₩51,428 | ₩50,697 | ₩50,734 | -1.35% | 3만 |
|---|
| 2025.11.19 | ₩50,988 | ₩51,167 | ₩50,934 | ₩51,061 | +0.14% | 5.3만 |
|---|
| 2025.11.18 | ₩51,068 | ₩51,081 | ₩50,841 | ₩51,011 | -0.11% | 2만 |
|---|
| 2025.11.17 | ₩51,175 | ₩51,354 | ₩50,988 | ₩51,121 | -0.10% | 2.9만 |
|---|
| 2025.11.14 | ₩51,160 | ₩51,443 | ₩51,160 | ₩51,328 | +0.33% | 2.3만 |
|---|
| 2025.11.13 | ₩51,455 | ₩51,682 | ₩51,295 | ₩51,335 | -0.23% | 4.2만 |
|---|
| 2025.11.12 | ₩51,615 | ₩51,662 | ₩51,554 | ₩51,629 | +0.03% | 2.8만 |
|---|
| 2025.11.11 | ₩51,574 | ₩51,642 | ₩51,509 | ₩51,603 | +0.06% | 2만 |
|---|
| 2025.11.10 | ₩51,468 | ₩51,629 | ₩51,428 | ₩51,615 | +0.29% | 4.2만 |
|---|
| 2025.11.07 | ₩51,121 | ₩51,335 | ₩51,001 | ₩51,295 | +0.34% | 2.5만 |
|---|
| 2025.11.06 | ₩51,428 | ₩51,428 | ₩51,242 | ₩51,295 | -0.26% | 4만 |
|---|
| 2025.11.05 | ₩51,359 | ₩51,589 | ₩51,359 | ₩51,509 | +0.29% | 727.1만 |
|---|
| 2025.11.04 | ₩51,322 | ₩51,509 | ₩51,322 | ₩51,367 | +0.09% | 2.2만 |
|---|
| 2025.11.03 | ₩51,522 | ₩51,682 | ₩51,522 | ₩51,562 | +0.08% | 3.7만 |
|---|
| 2025.10.31 | ₩51,749 | ₩51,749 | ₩51,478 | ₩51,575 | -0.34% | 1.1만 |
|---|
| 2025.10.30 | ₩51,602 | ₩51,695 | ₩51,509 | ₩51,575 | -0.05% | 6.7만 |
|---|
| 2025.10.29 | ₩51,749 | ₩51,816 | ₩51,639 | ₩51,709 | -0.08% | 2.6만 |
|---|
| 2025.10.28 | ₩51,869 | ₩51,869 | ₩51,709 | ₩51,776 | -0.18% | 2.7만 |
|---|
| 2025.10.27 | ₩51,736 | ₩51,776 | ₩51,690 | ₩51,776 | +0.08% | 3.4만 |
|---|
| 2025.10.24 | ₩51,535 | ₩51,642 | ₩51,535 | ₩51,615 | +0.16% | 3.7만 |
|---|
| 2025.10.23 | ₩51,335 | ₩51,482 | ₩51,308 | ₩51,442 | +0.21% | 3.9만 |
|---|
| 2025.10.22 | ₩51,816 | ₩51,816 | ₩51,121 | ₩51,308 | -0.98% | 5만 |
|---|
| 2025.10.21 | ₩51,402 | ₩51,479 | ₩51,362 | ₩51,408 | +0.01% | 23.5만 |
|---|
| 2025.10.20 | ₩51,228 | ₩51,442 | ₩51,228 | ₩51,375 | +0.29% | 8.4만 |
|---|
| 2025.10.17 | ₩50,908 | ₩51,228 | ₩50,894 | ₩51,161 | +0.50% | 9.5만 |
|---|
| 2025.10.16 | ₩51,188 | ₩51,242 | ₩50,868 | ₩50,981 | -0.40% | 5.5만 |
|---|
| 2025.10.15 | ₩51,175 | ₩51,255 | ₩50,961 | ₩51,136 | -0.08% | 4.5만 |
|---|
| 2025.10.14 | ₩50,814 | ₩51,175 | ₩50,774 | ₩51,045 | +0.45% | 7.2만 |
|---|
| 2025.10.13 | ₩51,295 | ₩51,295 | ₩50,988 | ₩51,109 | -0.36% | 2.1만 |
|---|
| 2025.10.10 | ₩51,335 | ₩51,415 | ₩50,734 | ₩50,764 | -1.11% | 5.6만 |
|---|