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 | ₩56,477 | ₩56,584 | ₩56,450 | ₩56,557 | +0.14% | 2.1만 |
| 2026.10.08 | ₩56,450 | ₩56,477 | ₩56,370 | ₩56,405 | -0.08% | 1.3만 |
| 2026.10.07 | ₩56,370 | ₩56,517 | ₩56,370 | ₩56,504 | +0.24% | 3.5만 |
| 2026.10.06 | ₩56,517 | ₩56,611 | ₩56,510 | ₩56,555 | +0.07% | 2.9만 |
| 2026.10.05 | ₩56,317 | ₩56,444 | ₩56,297 | ₩56,370 | +0.09% | 1.6만 |
| 2026.10.02 | ₩56,397 | ₩56,397 | ₩56,183 | ₩56,227 | -0.30% | 13.5만 |
| 2026.10.01 | ₩56,130 | ₩56,197 | ₩55,923 | ₩56,117 | -0.02% | 31.6만 |
| 2026.09.30 | ₩56,130 | ₩56,130 | ₩56,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,077 |
| -0.10% |
| 13.7만 |
| 2026.09.29 | ₩56,117 | ₩56,117 | ₩56,037 | ₩56,077 | -0.07% | 8.7만 |
|---|
| 2026.09.28 | ₩56,077 | ₩56,077 | ₩56,010 | ₩56,010 | -0.12% | 2.6만 |
|---|
| 2026.09.25 | ₩56,043 | ₩56,063 | ₩56,010 | ₩56,043 | 0.00% | 3.3만 |
|---|
| 2026.09.24 | ₩56,023 | ₩56,023 | ₩55,970 | ₩55,997 | -0.05% | 7.8천 |
|---|
| 2026.09.23 | ₩56,023 | ₩56,023 | ₩55,956 | ₩55,990 | -0.06% | 1.9만 |
|---|
| 2026.09.22 | ₩56,023 | ₩56,023 | ₩55,970 | ₩55,985 | -0.07% | 1만 |
|---|
| 2026.09.21 | ₩55,997 | ₩56,010 | ₩55,956 | ₩55,997 | 0.00% | 1.4만 |
|---|
| 2026.09.18 | ₩55,903 | ₩55,936 | ₩55,890 | ₩55,936 | +0.06% | 5.1천 |
|---|
| 2026.09.17 | ₩55,878 | ₩55,890 | ₩55,850 | ₩55,863 | -0.03% | 5.2천 |
|---|
| 2026.09.16 | ₩55,783 | ₩55,836 | ₩55,649 | ₩55,716 | -0.12% | 1.2만 |
|---|
| 2026.09.15 | ₩55,783 | ₩55,810 | ₩55,718 | ₩55,730 | -0.10% | 7.2천 |
|---|
| 2026.09.14 | ₩55,770 | ₩55,823 | ₩55,763 | ₩55,783 | +0.02% | 3.8천 |
|---|
| 2026.09.11 | ₩55,836 | ₩55,836 | ₩55,796 | ₩55,816 | -0.04% | 1.1만 |
|---|
| 2026.09.10 | ₩55,676 | ₩55,683 | ₩55,623 | ₩55,656 | -0.04% | 8.8천 |
|---|
| 2026.09.09 | ₩55,796 | ₩55,796 | ₩55,716 | ₩55,750 | -0.08% | 1만 |
|---|
| 2026.09.08 | ₩55,783 | ₩55,836 | ₩55,770 | ₩55,803 | +0.04% | 8.4천 |
|---|
| 2026.09.04 | ₩55,830 | ₩55,859 | ₩55,796 | ₩55,810 | -0.04% | 5.4천 |
|---|
| 2026.09.03 | ₩55,731 | ₩55,783 | ₩55,730 | ₩55,783 | +0.09% | 6천 |
|---|
| 2026.09.02 | ₩55,636 | ₩55,756 | ₩55,636 | ₩55,703 | +0.12% | 7.9만 |
|---|
| 2026.09.01 | ₩55,624 | ₩55,690 | ₩55,503 | ₩55,596 | -0.05% | 8.1만 |
|---|
| 2026.08.31 | ₩55,663 | ₩55,714 | ₩55,649 | ₩55,676 | +0.02% | 8.6천 |
|---|
| 2026.08.28 | ₩55,730 | ₩55,730 | ₩55,676 | ₩55,676 | -0.10% | 1.2만 |
|---|
| 2026.08.27 | ₩55,676 | ₩55,690 | ₩55,663 | ₩55,663 | -0.02% | 4.3천 |
|---|
| 2026.08.26 | ₩55,609 | ₩55,616 | ₩55,569 | ₩55,616 | +0.01% | 7.7천 |
|---|
| 2026.08.25 | ₩55,583 | ₩55,609 | ₩55,569 | ₩55,603 | +0.04% | 1.1만 |
|---|
| 2026.08.24 | ₩55,543 | ₩55,583 | ₩55,529 | ₩55,576 | +0.06% | 2.6만 |
|---|
| 2026.08.21 | ₩55,543 | ₩55,609 | ₩55,543 | ₩55,543 | 0.00% | 1.2만 |
|---|
| 2026.08.20 | ₩55,516 | ₩55,543 | ₩55,488 | ₩55,488 | -0.05% | 5.5천 |
|---|
| 2026.08.19 | ₩55,560 | ₩55,583 | ₩55,543 | ₩55,563 | +0.00% | 8.6천 |
|---|
| 2026.08.18 | ₩55,503 | ₩55,516 | ₩55,489 | ₩55,516 | +0.02% | 1.2만 |
|---|
| 2026.08.17 | ₩55,556 | ₩55,609 | ₩55,529 | ₩55,529 | -0.05% | 7.1천 |
|---|
| 2026.08.14 | ₩55,557 | ₩55,596 | ₩55,503 | ₩55,569 | +0.02% | 4.1만 |
|---|
| 2026.08.13 | ₩55,563 | ₩55,583 | ₩55,529 | ₩55,529 | -0.06% | 1.3만 |
|---|
| 2026.08.12 | ₩55,476 | ₩55,516 | ₩55,476 | ₩55,489 | +0.02% | 1만 |
|---|
| 2026.08.11 | ₩55,503 | ₩55,503 | ₩55,436 | ₩55,436 | -0.12% | 1.1만 |
|---|
| 2026.08.10 | ₩55,476 | ₩55,476 | ₩55,449 | ₩55,449 | -0.05% | 6.3천 |
|---|
| 2026.08.07 | ₩55,463 | ₩55,463 | ₩55,409 | ₩55,436 | -0.05% | 6.9천 |
|---|
| 2026.08.06 | ₩55,389 | ₩55,389 | ₩55,356 | ₩55,358 | -0.06% | 4.7천 |
|---|
| 2026.08.05 | ₩55,396 | ₩55,396 | ₩55,342 | ₩55,342 | -0.10% | 1.3만 |
|---|
| 2026.08.04 | ₩55,289 | ₩55,383 | ₩55,276 | ₩55,342 | +0.10% | 1.1만 |
|---|
| 2026.08.03 | ₩55,090 | ₩55,222 | ₩55,090 | ₩55,209 | +0.22% | 2.4만 |
|---|
| 2026.07.31 | ₩54,942 | ₩55,049 | ₩54,795 | ₩55,049 | +0.19% | 4만 |
|---|
| 2026.07.30 | ₩54,809 | ₩54,862 | ₩54,715 | ₩54,849 | +0.07% | 5.3천 |
|---|
| 2026.07.29 | ₩54,662 | ₩54,782 | ₩54,542 | ₩54,542 | -0.22% | 4.5만 |
|---|
| 2026.07.28 | ₩54,715 | ₩54,849 | ₩54,702 | ₩54,849 | +0.24% | 6.8천 |
|---|
| 2026.07.27 | ₩54,889 | ₩54,889 | ₩54,688 | ₩54,742 | -0.27% | 6.8천 |
|---|
| 2026.07.24 | ₩54,688 | ₩54,782 | ₩54,688 | ₩54,715 | +0.05% | 4.7천 |
|---|
| 2026.07.23 | ₩54,755 | ₩54,755 | ₩54,614 | ₩54,648 | -0.20% | 4.7천 |
|---|
| 2026.07.22 | ₩54,881 | ₩54,942 | ₩54,875 | ₩54,895 | +0.03% | 1.1만 |
|---|
| 2026.07.21 | ₩54,822 | ₩54,915 | ₩54,822 | ₩54,895 | +0.13% | 1.3만 |
|---|
| 2026.07.20 | ₩54,835 | ₩54,889 | ₩54,748 | ₩54,768 | -0.12% | 5.4천 |
|---|
| 2026.07.17 | ₩54,849 | ₩54,849 | ₩54,742 | ₩54,742 | -0.19% | 8.7천 |
|---|
| 2026.07.16 | ₩54,969 | ₩54,969 | ₩54,869 | ₩54,889 | -0.15% | 1만 |
|---|
| 2026.07.15 | ₩54,902 | ₩54,969 | ₩54,862 | ₩54,942 | +0.07% | 6.1천 |
|---|
| 2026.07.14 | ₩54,822 | ₩54,942 | ₩54,822 | ₩54,909 | +0.16% | 15.3만 |
|---|
| 2026.07.13 | ₩54,875 | ₩54,902 | ₩54,782 | ₩54,849 | -0.05% | 1.6만 |
|---|
| 2026.07.10 | ₩54,835 | ₩54,955 | ₩54,835 | ₩54,955 | +0.22% | 7.5만 |
|---|
| 2026.07.09 | ₩54,702 | ₩54,862 | ₩54,702 | ₩54,835 | +0.24% | 5.9만 |
|---|
| 2026.07.08 | ₩54,675 | ₩54,695 | ₩54,608 | ₩54,688 | +0.02% | 1.9만 |
|---|
| 2026.07.07 | ₩54,715 | ₩54,775 | ₩54,675 | ₩54,715 | 0.00% | 1.3만 |
|---|
| 2026.07.06 | ₩54,742 | ₩54,795 | ₩54,722 | ₩54,768 | +0.05% | 6.7만 |
|---|
| 2026.07.02 | ₩54,731 | ₩54,735 | ₩54,515 | ₩54,635 | -0.18% | 17.8만 |
|---|
| 2026.07.01 | ₩54,622 | ₩54,688 | ₩54,622 | ₩54,622 | 0.00% | 3.1만 |
|---|
| 2026.06.30 | ₩54,502 | ₩54,622 | ₩54,502 | ₩54,608 | +0.20% | 9.8천 |
|---|
| 2026.06.29 | ₩54,381 | ₩54,495 | ₩54,328 | ₩54,475 | +0.17% | 8.8천 |
|---|
| 2026.06.26 | ₩54,275 | ₩54,355 | ₩54,195 | ₩54,195 | -0.15% | 7.2천 |
|---|
| 2026.06.25 | ₩54,261 | ₩54,301 | ₩54,261 | ₩54,288 | +0.05% | 1.7천 |
|---|
| 2026.06.24 | ₩54,355 | ₩54,448 | ₩54,208 | ₩54,261 | -0.17% | 1.4만 |
|---|
| 2026.06.23 | ₩54,315 | ₩54,368 | ₩54,275 | ₩54,275 | -0.07% | 6.6천 |
|---|
| 2026.06.22 | ₩54,576 | ₩54,608 | ₩54,477 | ₩54,515 | -0.11% | 6.2천 |
|---|
| 2026.06.18 | ₩54,475 | ₩54,555 | ₩54,472 | ₩54,555 | +0.15% | 2.3만 |
|---|
| 2026.06.17 | ₩54,542 | ₩54,582 | ₩54,368 | ₩54,368 | -0.32% | 5만 |
|---|
| 2026.06.16 | ₩54,602 | ₩54,608 | ₩54,542 | ₩54,548 | -0.10% | 1.1만 |
|---|
| 2026.06.15 | ₩54,575 | ₩54,582 | ₩54,542 | ₩54,574 | -0.00% | 3.4천 |
|---|
| 2026.06.12 | ₩54,221 | ₩54,368 | ₩54,221 | ₩54,308 | +0.16% | 1.3만 |
|---|
| 2026.06.11 | ₩53,968 | ₩54,181 | ₩53,914 | ₩54,181 | +0.40% | 1.5만 |
|---|
| 2026.06.10 | ₩54,154 | ₩54,195 | ₩53,928 | ₩53,933 | -0.41% | 1만 |
|---|
| 2026.06.09 | ₩54,375 | ₩54,395 | ₩54,008 | ₩54,208 | -0.31% | 5.4천 |
|---|
| 2026.06.08 | ₩54,308 | ₩54,328 | ₩54,208 | ₩54,221 | -0.16% | 5.6천 |
|---|
| 2026.06.05 | ₩54,448 | ₩54,448 | ₩54,168 | ₩54,201 | -0.45% | 6.3천 |
|---|
| 2026.06.04 | ₩54,488 | ₩54,555 | ₩54,465 | ₩54,515 | +0.05% | 1.3만 |
|---|
| 2026.06.03 | ₩54,515 | ₩54,528 | ₩54,448 | ₩54,480 | -0.06% | 505.7만 |
|---|
| 2026.06.02 | ₩54,522 | ₩54,568 | ₩54,461 | ₩54,542 | +0.04% | 1.5만 |
|---|
| 2026.06.01 | ₩54,515 | ₩54,568 | ₩54,486 | ₩54,535 | +0.04% | 2.2만 |
|---|
| 2026.05.29 | ₩54,495 | ₩54,542 | ₩54,468 | ₩54,475 | -0.04% | 1.5만 |
|---|
| 2026.05.28 | ₩54,341 | ₩54,475 | ₩54,341 | ₩54,475 | +0.25% | 3.2만 |
|---|
| 2026.05.27 | ₩54,328 | ₩54,368 | ₩54,315 | ₩54,368 | +0.07% | 2.5만 |
|---|
| 2026.05.26 | ₩54,315 | ₩54,355 | ₩54,288 | ₩54,315 | 0.00% | 2.1만 |
|---|
| 2026.05.22 | ₩54,261 | ₩54,301 | ₩54,221 | ₩54,235 | -0.05% | 2.1만 |
|---|
| 2026.05.21 | ₩54,088 | ₩54,208 | ₩54,062 | ₩54,181 | +0.17% | 1.1만 |
|---|
| 2026.05.20 | ₩54,021 | ₩54,181 | ₩53,997 | ₩54,141 | +0.22% | 2.5만 |
|---|
| 2026.05.19 | ₩54,008 | ₩54,057 | ₩53,954 | ₩53,968 | -0.07% | 2.3만 |
|---|
| 2026.05.18 | ₩54,034 | ₩54,094 | ₩53,981 | ₩54,069 | +0.06% | 4.7만 |
|---|
| 2026.05.15 | ₩54,048 | ₩54,088 | ₩53,994 | ₩54,034 | -0.02% | 1.7만 |
|---|
| 2026.05.14 | ₩54,101 | ₩54,181 | ₩54,061 | ₩54,168 | +0.12% | 25.3만 |
|---|
| 2026.05.13 | ₩53,968 | ₩54,088 | ₩53,968 | ₩54,061 | +0.17% | 2.1만 |
|---|
| 2026.05.12 | ₩53,928 | ₩54,034 | ₩53,889 | ₩53,981 | +0.10% | 1.4만 |
|---|
| 2026.05.11 | ₩54,014 | ₩54,048 | ₩53,981 | ₩54,001 | -0.02% | 1.4만 |
|---|
| 2026.05.08 | ₩53,974 | ₩54,008 | ₩53,954 | ₩53,994 | +0.04% | 3.1만 |
|---|
| 2026.05.07 | ₩53,914 | ₩53,968 | ₩53,847 | ₩53,881 | -0.06% | 3.3만 |
|---|
| 2026.05.06 | ₩53,874 | ₩53,941 | ₩53,834 | ₩53,921 | +0.09% | 1.8만 |
|---|
| 2026.05.05 | ₩53,727 | ₩53,754 | ₩53,701 | ₩53,701 | -0.05% | 1.9만 |
|---|
| 2026.05.04 | ₩53,661 | ₩53,687 | ₩53,467 | ₩53,587 | -0.14% | 47.5만 |
|---|
| 2026.05.01 | ₩53,707 | ₩53,737 | ₩53,647 | ₩53,667 | -0.07% | 37.9만 |
|---|
| 2026.04.30 | ₩53,394 | ₩53,634 | ₩53,394 | ₩53,634 | +0.45% | 2.7만 |
|---|
| 2026.04.29 | ₩53,394 | ₩53,420 | ₩53,340 | ₩53,420 | +0.05% | 2.4만 |
|---|
| 2026.04.28 | ₩53,354 | ₩53,434 | ₩53,354 | ₩53,402 | +0.09% | 1.3만 |
|---|
| 2026.04.27 | ₩53,434 | ₩53,487 | ₩53,407 | ₩53,467 | +0.06% | 8.8천 |
|---|
| 2026.04.24 | ₩53,340 | ₩53,460 | ₩53,320 | ₩53,444 | +0.20% | 1.5만 |
|---|
| 2026.04.23 | ₩53,304 | ₩53,407 | ₩53,140 | ₩53,281 | -0.04% | 2.5만 |
|---|
| 2026.04.22 | ₩53,347 | ₩53,380 | ₩53,287 | ₩53,368 | +0.04% | 2.8만 |
|---|
| 2026.04.21 | ₩53,334 | ₩53,334 | ₩53,160 | ₩53,161 | -0.32% | 1.3만 |
|---|
| 2026.04.20 | ₩53,300 | ₩53,314 | ₩53,193 | ₩53,300 | 0.00% | 9.4천 |
|---|
| 2026.04.17 | ₩53,354 | ₩53,380 | ₩53,300 | ₩53,327 | -0.05% | 1.8만 |
|---|
| 2026.04.16 | ₩53,073 | ₩53,127 | ₩53,006 | ₩53,113 | +0.08% | 2.6만 |
|---|
| 2026.04.15 | ₩52,940 | ₩53,087 | ₩52,940 | ₩53,033 | +0.18% | 2만 |
|---|
| 2026.04.14 | ₩52,820 | ₩52,926 | ₩52,813 | ₩52,908 | +0.17% | 1.6만 |
|---|
| 2026.04.13 | ₩52,352 | ₩52,659 | ₩52,352 | ₩52,646 | +0.56% | 2.9만 |
|---|
| 2026.04.10 | ₩52,459 | ₩52,539 | ₩52,392 | ₩52,412 | -0.09% | 2.9만 |
|---|
| 2026.04.09 | ₩52,259 | ₩52,473 | ₩52,232 | ₩52,459 | +0.38% | 3.4만 |
|---|
| 2026.04.08 | ₩52,294 | ₩52,352 | ₩52,099 | ₩52,326 | +0.06% | 11.7만 |
|---|
| 2026.04.07 | ₩51,605 | ₩51,693 | ₩51,458 | ₩51,693 | +0.17% | 2만 |
|---|
| 2026.04.06 | ₩51,572 | ₩51,725 | ₩51,572 | ₩51,705 | +0.26% | 4.4만 |
|---|
| 2026.04.02 | ₩51,258 | ₩51,605 | ₩51,178 | ₩51,605 | +0.68% | 4.8만 |
|---|
| 2026.04.01 | ₩51,518 | ₩51,658 | ₩51,458 | ₩51,565 | +0.09% | 3.9만 |
|---|
| 2026.03.31 | ₩51,100 | ₩51,366 | ₩50,928 | ₩51,351 | +0.49% | 4.1만 |
|---|
| 2026.03.30 | ₩50,951 | ₩50,951 | ₩50,577 | ₩50,657 | -0.58% | 1.8만 |
|---|
| 2026.03.27 | ₩50,937 | ₩51,018 | ₩50,704 | ₩50,755 | -0.36% | 2.2만 |
|---|
| 2026.03.26 | ₩51,367 | ₩51,451 | ₩51,111 | ₩51,111 | -0.50% | 2.1만 |
|---|
| 2026.03.25 | ₩51,598 | ₩51,618 | ₩51,511 | ₩51,536 | -0.12% | 1.5만 |
|---|
| 2026.03.24 | ₩51,658 | ₩51,658 | ₩51,338 | ₩51,445 | -0.41% | 3.3만 |
|---|
| 2026.03.23 | ₩51,592 | ₩51,752 | ₩51,431 | ₩51,498 | -0.18% | 1.9만 |
|---|
| 2026.03.20 | ₩51,485 | ₩51,485 | ₩51,131 | ₩51,231 | -0.49% | 4.1만 |
|---|
| 2026.03.19 | ₩51,471 | ₩51,665 | ₩51,391 | ₩51,570 | +0.19% | 4.1만 |
|---|
| 2026.03.18 | ₩51,859 | ₩51,859 | ₩51,592 | ₩51,592 | -0.51% | 2.6만 |
|---|
| 2026.03.17 | ₩51,979 | ₩52,037 | ₩51,905 | ₩51,925 | -0.10% | 1.6만 |
|---|
| 2026.03.16 | ₩51,899 | ₩51,979 | ₩51,805 | ₩51,845 | -0.10% | 2.5만 |
|---|
| 2026.03.13 | ₩51,818 | ₩51,952 | ₩51,565 | ₩51,578 | -0.46% | 2.1만 |
|---|
| 2026.03.12 | ₩51,885 | ₩51,885 | ₩51,725 | ₩51,752 | -0.26% | 2.2만 |
|---|
| 2026.03.11 | ₩52,059 | ₩52,152 | ₩51,979 | ₩52,045 | -0.03% | 2.6만 |
|---|
| 2026.03.10 | ₩52,152 | ₩52,299 | ₩52,032 | ₩52,092 | -0.12% | 2.3만 |
|---|
| 2026.03.09 | ₩51,698 | ₩52,136 | ₩51,645 | ₩52,112 | +0.80% | 2.7만 |
|---|
| 2026.03.06 | ₩51,872 | ₩52,045 | ₩51,845 | ₩51,900 | +0.05% | 2.8만 |
|---|
| 2026.03.05 | ₩52,232 | ₩52,363 | ₩52,060 | ₩52,192 | -0.08% | 4.5만 |
|---|
| 2026.03.04 | ₩52,206 | ₩52,433 | ₩52,206 | ₩52,352 | +0.28% | 2.9만 |
|---|
| 2026.03.03 | ₩51,912 | ₩52,252 | ₩51,852 | ₩52,198 | +0.55% | 2.7만 |
|---|
| 2026.03.02 | ₩52,286 | ₩52,453 | ₩52,272 | ₩52,379 | +0.18% | 1.7만 |
|---|
| 2026.02.27 | ₩52,232 | ₩52,406 | ₩52,139 | ₩52,406 | +0.33% | 6.3만 |
|---|
| 2026.02.26 | ₩52,499 | ₩52,513 | ₩52,326 | ₩52,499 | 0.00% | 3.2만 |
|---|
| 2026.02.25 | ₩52,493 | ₩52,633 | ₩52,489 | ₩52,579 | +0.17% | 3.2만 |
|---|
| 2026.02.24 | ₩52,179 | ₩52,433 | ₩52,179 | ₩52,366 | +0.36% | 2만 |
|---|
| 2026.02.23 | ₩52,392 | ₩52,392 | ₩52,158 | ₩52,179 | -0.41% | 6만 |
|---|
| 2026.02.20 | ₩52,259 | ₩52,459 | ₩52,246 | ₩52,392 | +0.26% | 10.1만 |
|---|
| 2026.02.19 | ₩52,259 | ₩52,338 | ₩52,219 | ₩52,232 | -0.05% | 3.8만 |
|---|
| 2026.02.18 | ₩52,366 | ₩52,446 | ₩52,283 | ₩52,360 | -0.01% | 1.1만 |
|---|
| 2026.02.17 | ₩52,065 | ₩52,312 | ₩52,032 | ₩52,179 | +0.22% | 2.5만 |
|---|
| 2026.02.13 | ₩52,179 | ₩52,352 | ₩52,112 | ₩52,182 | +0.01% | 3.4만 |
|---|
| 2026.02.12 | ₩52,526 | ₩52,566 | ₩52,126 | ₩52,126 | -0.76% | 4.2만 |
|---|
| 2026.02.11 | ₩52,593 | ₩52,633 | ₩52,392 | ₩52,499 | -0.18% | 2.7만 |
|---|
| 2026.02.10 | ₩52,633 | ₩52,633 | ₩52,459 | ₩52,459 | -0.33% | 2.6만 |
|---|
| 2026.02.09 | ₩52,431 | ₩52,619 | ₩52,431 | ₩52,559 | +0.24% | 20.8만 |
|---|
| 2026.02.06 | ₩52,206 | ₩52,486 | ₩52,206 | ₩52,458 | +0.48% | 1.4만 |
|---|
| 2026.02.05 | ₩52,176 | ₩52,176 | ₩51,939 | ₩52,004 | -0.33% | 3.6만 |
|---|
| 2026.02.04 | ₩52,326 | ₩52,379 | ₩52,139 | ₩52,232 | -0.18% | 2.3만 |
|---|
| 2026.02.03 | ₩52,593 | ₩52,593 | ₩52,179 | ₩52,352 | -0.46% | 2.5만 |
|---|
| 2026.02.02 | ₩52,339 | ₩52,606 | ₩52,339 | ₩52,506 | +0.32% | 1.7만 |
|---|
| 2026.01.30 | ₩52,499 | ₩52,499 | ₩52,336 | ₩52,379 | -0.23% | 2.5만 |
|---|
| 2026.01.29 | ₩52,505 | ₩52,506 | ₩52,232 | ₩52,473 | -0.06% | 4.6만 |
|---|
| 2026.01.28 | ₩52,526 | ₩52,579 | ₩52,459 | ₩52,527 | +0.00% | 2.8만 |
|---|
| 2026.01.27 | ₩52,473 | ₩52,579 | ₩52,473 | ₩52,486 | +0.03% | 1.7만 |
|---|
| 2026.01.26 | ₩52,352 | ₩52,499 | ₩52,352 | ₩52,407 | +0.10% | 3.3만 |
|---|
| 2026.01.23 | ₩52,286 | ₩52,379 | ₩52,252 | ₩52,326 | +0.08% | 2.2만 |
|---|
| 2026.01.22 | ₩52,366 | ₩52,433 | ₩52,255 | ₩52,339 | -0.05% | 2.6만 |
|---|
| 2026.01.21 | ₩52,059 | ₩52,312 | ₩52,005 | ₩52,234 | +0.34% | 2.3만 |
|---|
| 2026.01.20 | ₩52,045 | ₩52,152 | ₩51,952 | ₩51,965 | -0.15% | 1.6만 |
|---|
| 2026.01.16 | ₩52,459 | ₩52,486 | ₩52,366 | ₩52,433 | -0.05% | 2.5만 |
|---|
| 2026.01.15 | ₩52,433 | ₩52,499 | ₩52,352 | ₩52,354 | -0.15% | 2.2만 |
|---|
| 2026.01.14 | ₩52,346 | ₩52,356 | ₩52,219 | ₩52,299 | -0.09% | 2.5만 |
|---|
| 2026.01.13 | ₩52,433 | ₩52,446 | ₩52,352 | ₩52,446 | +0.03% | 2만 |
|---|
| 2026.01.12 | ₩52,272 | ₩52,499 | ₩52,272 | ₩52,473 | +0.38% | 1.6만 |
|---|
| 2026.01.09 | ₩52,312 | ₩52,473 | ₩52,312 | ₩52,421 | +0.21% | 2.1만 |
|---|
| 2026.01.08 | ₩52,232 | ₩52,312 | ₩52,219 | ₩52,279 | +0.09% | 2.7만 |
|---|
| 2026.01.07 | ₩52,339 | ₩52,606 | ₩52,256 | ₩52,266 | -0.14% | 4.2만 |
|---|
| 2026.01.06 | ₩52,191 | ₩52,339 | ₩52,191 | ₩52,312 | +0.23% | 1.7만 |
|---|
| 2026.01.05 | ₩52,210 | ₩52,246 | ₩52,166 | ₩52,226 | +0.03% | 1.7만 |
|---|
| 2026.01.02 | ₩52,152 | ₩52,152 | ₩51,992 | ₩52,072 | -0.15% | 1.4만 |
|---|
| 2025.12.31 | ₩52,097 | ₩52,146 | ₩52,039 | ₩52,059 | -0.07% | 2만 |
|---|
| 2025.12.30 | ₩52,192 | ₩52,206 | ₩52,152 | ₩52,166 | -0.05% | 1.6만 |
|---|
| 2025.12.29 | ₩52,139 | ₩52,222 | ₩52,112 | ₩52,186 | +0.09% | 1.3만 |
|---|
| 2025.12.26 | ₩52,252 | ₩52,272 | ₩52,211 | ₩52,234 | -0.04% | 9.6천 |
|---|
| 2025.12.24 | ₩52,152 | ₩52,246 | ₩52,152 | ₩52,246 | +0.18% | 1.1만 |
|---|
| 2025.12.23 | ₩52,072 | ₩52,179 | ₩52,072 | ₩52,159 | +0.17% | 2.7만 |
|---|
| 2025.12.22 | ₩52,019 | ₩52,085 | ₩52,001 | ₩52,045 | +0.05% | 3.6만 |
|---|
| 2025.12.19 | ₩51,832 | ₩51,965 | ₩51,832 | ₩51,932 | +0.19% | 4.4만 |
|---|
| 2025.12.18 | ₩51,692 | ₩51,805 | ₩51,673 | ₩51,724 | +0.06% | 2만 |
|---|
| 2025.12.17 | ₩51,758 | ₩51,758 | ₩51,511 | ₩51,527 | -0.45% | 1.9만 |
|---|
| 2025.12.16 | ₩51,738 | ₩51,818 | ₩51,633 | ₩51,758 | +0.04% | 2.1만 |
|---|
| 2025.12.15 | ₩51,869 | ₩51,869 | ₩51,768 | ₩51,816 | -0.10% | 1.7만 |
|---|
| 2025.12.12 | ₩52,040 | ₩52,040 | ₩51,712 | ₩51,786 | -0.49% | 2.6만 |
|---|
| 2025.12.11 | ₩51,818 | ₩52,059 | ₩51,818 | ₩52,028 | +0.40% | 1.9만 |
|---|
| 2025.12.10 | ₩51,738 | ₩52,032 | ₩51,712 | ₩51,933 | +0.38% | 2.3만 |
|---|
| 2025.12.09 | ₩51,725 | ₩51,885 | ₩51,725 | ₩51,786 | +0.12% | 1.8만 |
|---|
| 2025.12.08 | ₩51,899 | ₩51,899 | ₩51,738 | ₩51,778 | -0.23% | 2.4만 |
|---|
| 2025.12.05 | ₩51,912 | ₩52,005 | ₩51,818 | ₩51,909 | -0.01% | 1.8만 |
|---|
| 2025.12.04 | ₩51,845 | ₩51,845 | ₩51,760 | ₩51,840 | -0.01% | 1.8만 |
|---|
| 2025.12.03 | ₩51,745 | ₩51,845 | ₩51,725 | ₩51,804 | +0.11% | 2.2만 |
|---|
| 2025.12.02 | ₩51,732 | ₩51,805 | ₩51,676 | ₩51,765 | +0.06% | 2.5만 |
|---|
| 2025.12.01 | ₩51,648 | ₩51,772 | ₩51,648 | ₩51,660 | +0.02% | 2만 |
|---|
| 2025.11.28 | ₩51,698 | ₩51,778 | ₩51,698 | ₩51,762 | +0.12% | 1.7만 |
|---|
| 2025.11.26 | ₩51,578 | ₩51,738 | ₩51,498 | ₩51,709 | +0.25% | 9.8만 |
|---|
| 2025.11.25 | ₩51,245 | ₩51,537 | ₩51,245 | ₩51,525 | +0.55% | 3.1만 |
|---|
| 2025.11.24 | ₩51,138 | ₩51,347 | ₩51,071 | ₩51,311 | +0.34% | 3.6만 |
|---|
| 2025.11.21 | ₩50,804 | ₩51,098 | ₩50,711 | ₩50,927 | +0.24% | 11.1만 |
|---|
| 2025.11.20 | ₩51,418 | ₩51,418 | ₩50,687 | ₩50,724 | -1.35% | 3만 |
|---|
| 2025.11.19 | ₩50,978 | ₩51,156 | ₩50,924 | ₩51,051 | +0.14% | 5.3만 |
|---|
| 2025.11.18 | ₩51,058 | ₩51,071 | ₩50,831 | ₩51,000 | -0.11% | 2만 |
|---|
| 2025.11.17 | ₩51,164 | ₩51,343 | ₩50,978 | ₩51,111 | -0.10% | 2.9만 |
|---|
| 2025.11.14 | ₩51,150 | ₩51,433 | ₩51,150 | ₩51,318 | +0.33% | 2.3만 |
|---|
| 2025.11.13 | ₩51,445 | ₩51,672 | ₩51,285 | ₩51,325 | -0.23% | 4.2만 |
|---|
| 2025.11.12 | ₩51,605 | ₩51,652 | ₩51,544 | ₩51,618 | +0.03% | 2.8만 |
|---|
| 2025.11.11 | ₩51,564 | ₩51,632 | ₩51,498 | ₩51,593 | +0.06% | 2만 |
|---|
| 2025.11.10 | ₩51,458 | ₩51,618 | ₩51,418 | ₩51,605 | +0.29% | 4.2만 |
|---|
| 2025.11.07 | ₩51,111 | ₩51,325 | ₩50,991 | ₩51,285 | +0.34% | 2.5만 |
|---|
| 2025.11.06 | ₩51,418 | ₩51,418 | ₩51,231 | ₩51,285 | -0.26% | 4만 |
|---|
| 2025.11.05 | ₩51,349 | ₩51,578 | ₩51,349 | ₩51,498 | +0.29% | 727.1만 |
|---|
| 2025.11.04 | ₩51,311 | ₩51,498 | ₩51,311 | ₩51,357 | +0.09% | 2.2만 |
|---|
| 2025.11.03 | ₩51,511 | ₩51,672 | ₩51,511 | ₩51,552 | +0.08% | 3.7만 |
|---|
| 2025.10.31 | ₩51,738 | ₩51,738 | ₩51,467 | ₩51,565 | -0.34% | 1.1만 |
|---|
| 2025.10.30 | ₩51,592 | ₩51,685 | ₩51,498 | ₩51,565 | -0.05% | 6.7만 |
|---|
| 2025.10.29 | ₩51,738 | ₩51,805 | ₩51,629 | ₩51,698 | -0.08% | 2.6만 |
|---|
| 2025.10.28 | ₩51,859 | ₩51,859 | ₩51,698 | ₩51,765 | -0.18% | 2.7만 |
|---|
| 2025.10.27 | ₩51,725 | ₩51,765 | ₩51,680 | ₩51,765 | +0.08% | 3.4만 |
|---|
| 2025.10.24 | ₩51,525 | ₩51,632 | ₩51,525 | ₩51,605 | +0.16% | 3.7만 |
|---|
| 2025.10.23 | ₩51,325 | ₩51,471 | ₩51,298 | ₩51,431 | +0.21% | 3.9만 |
|---|
| 2025.10.22 | ₩51,805 | ₩51,805 | ₩51,111 | ₩51,298 | -0.98% | 5만 |
|---|
| 2025.10.21 | ₩51,391 | ₩51,469 | ₩51,351 | ₩51,398 | +0.01% | 23.5만 |
|---|
| 2025.10.20 | ₩51,218 | ₩51,431 | ₩51,218 | ₩51,365 | +0.29% | 8.4만 |
|---|
| 2025.10.17 | ₩50,897 | ₩51,218 | ₩50,884 | ₩51,151 | +0.50% | 9.5만 |
|---|
| 2025.10.16 | ₩51,178 | ₩51,231 | ₩50,857 | ₩50,971 | -0.40% | 5.5만 |
|---|
| 2025.10.15 | ₩51,164 | ₩51,245 | ₩50,951 | ₩51,126 | -0.08% | 4.5만 |
|---|
| 2025.10.14 | ₩50,804 | ₩51,164 | ₩50,764 | ₩51,035 | +0.45% | 7.2만 |
|---|
| 2025.10.13 | ₩51,285 | ₩51,285 | ₩50,978 | ₩51,099 | -0.36% | 2.1만 |
|---|
| 2025.10.10 | ₩51,325 | ₩51,405 | ₩50,724 | ₩50,753 | -1.11% | 5.6만 |
|---|