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 | ₩56,436 | ₩56,543 | ₩56,410 | ₩56,516 | +0.14% | 2.1만 |
| 2026.10.08 | ₩56,410 | ₩56,436 | ₩56,330 | ₩56,364 | -0.08% | 1.3만 |
| 2026.10.07 | ₩56,330 | ₩56,476 | ₩56,330 | ₩56,463 | +0.24% | 3.5만 |
| 2026.10.06 | ₩56,476 | ₩56,570 | ₩56,470 | ₩56,514 | +0.07% | 2.9만 |
| 2026.10.05 | ₩56,276 | ₩56,403 | ₩56,256 | ₩56,330 | +0.09% | 1.6만 |
| 2026.10.02 | ₩56,356 | ₩56,356 | ₩56,143 | ₩56,187 | -0.30% | 13.5만 |
| 2026.10.01 | ₩56,090 | ₩56,156 | ₩55,883 | ₩56,076 | -0.02% | 31.6만 |
| 2026.09.30 | ₩56,090 | ₩56,090 | ₩55,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,036 |
| -0.10% |
| 13.7만 |
| 2026.09.29 | ₩56,076 | ₩56,076 | ₩55,996 | ₩56,036 | -0.07% | 8.7만 |
|---|
| 2026.09.28 | ₩56,036 | ₩56,036 | ₩55,970 | ₩55,970 | -0.12% | 2.6만 |
|---|
| 2026.09.25 | ₩56,003 | ₩56,023 | ₩55,970 | ₩56,003 | 0.00% | 3.3만 |
|---|
| 2026.09.24 | ₩55,983 | ₩55,983 | ₩55,930 | ₩55,956 | -0.05% | 7.8천 |
|---|
| 2026.09.23 | ₩55,983 | ₩55,983 | ₩55,916 | ₩55,950 | -0.06% | 1.9만 |
|---|
| 2026.09.22 | ₩55,983 | ₩55,983 | ₩55,930 | ₩55,944 | -0.07% | 1만 |
|---|
| 2026.09.21 | ₩55,956 | ₩55,970 | ₩55,916 | ₩55,956 | 0.00% | 1.4만 |
|---|
| 2026.09.18 | ₩55,863 | ₩55,896 | ₩55,850 | ₩55,896 | +0.06% | 5.1천 |
|---|
| 2026.09.17 | ₩55,838 | ₩55,850 | ₩55,810 | ₩55,823 | -0.03% | 5.2천 |
|---|
| 2026.09.16 | ₩55,743 | ₩55,796 | ₩55,609 | ₩55,676 | -0.12% | 1.2만 |
|---|
| 2026.09.15 | ₩55,743 | ₩55,770 | ₩55,677 | ₩55,689 | -0.10% | 7.2천 |
|---|
| 2026.09.14 | ₩55,730 | ₩55,783 | ₩55,723 | ₩55,743 | +0.02% | 3.8천 |
|---|
| 2026.09.11 | ₩55,796 | ₩55,796 | ₩55,756 | ₩55,776 | -0.04% | 1.1만 |
|---|
| 2026.09.10 | ₩55,636 | ₩55,643 | ₩55,583 | ₩55,616 | -0.04% | 8.8천 |
|---|
| 2026.09.09 | ₩55,756 | ₩55,756 | ₩55,676 | ₩55,709 | -0.08% | 1만 |
|---|
| 2026.09.08 | ₩55,743 | ₩55,796 | ₩55,730 | ₩55,763 | +0.04% | 8.4천 |
|---|
| 2026.09.04 | ₩55,790 | ₩55,819 | ₩55,756 | ₩55,770 | -0.04% | 5.4천 |
|---|
| 2026.09.03 | ₩55,691 | ₩55,743 | ₩55,689 | ₩55,743 | +0.09% | 6천 |
|---|
| 2026.09.02 | ₩55,596 | ₩55,716 | ₩55,596 | ₩55,663 | +0.12% | 7.9만 |
|---|
| 2026.09.01 | ₩55,584 | ₩55,649 | ₩55,463 | ₩55,556 | -0.05% | 8.1만 |
|---|
| 2026.08.31 | ₩55,623 | ₩55,673 | ₩55,609 | ₩55,636 | +0.02% | 8.6천 |
|---|
| 2026.08.28 | ₩55,689 | ₩55,689 | ₩55,636 | ₩55,636 | -0.10% | 1.2만 |
|---|
| 2026.08.27 | ₩55,636 | ₩55,649 | ₩55,623 | ₩55,623 | -0.02% | 4.3천 |
|---|
| 2026.08.26 | ₩55,569 | ₩55,576 | ₩55,529 | ₩55,576 | +0.01% | 7.7천 |
|---|
| 2026.08.25 | ₩55,543 | ₩55,569 | ₩55,529 | ₩55,563 | +0.04% | 1.1만 |
|---|
| 2026.08.24 | ₩55,503 | ₩55,543 | ₩55,489 | ₩55,536 | +0.06% | 2.6만 |
|---|
| 2026.08.21 | ₩55,503 | ₩55,569 | ₩55,503 | ₩55,503 | 0.00% | 1.2만 |
|---|
| 2026.08.20 | ₩55,476 | ₩55,503 | ₩55,448 | ₩55,448 | -0.05% | 5.5천 |
|---|
| 2026.08.19 | ₩55,520 | ₩55,543 | ₩55,503 | ₩55,523 | +0.00% | 8.6천 |
|---|
| 2026.08.18 | ₩55,463 | ₩55,476 | ₩55,449 | ₩55,476 | +0.02% | 1.2만 |
|---|
| 2026.08.17 | ₩55,516 | ₩55,569 | ₩55,489 | ₩55,489 | -0.05% | 7.1천 |
|---|
| 2026.08.14 | ₩55,517 | ₩55,556 | ₩55,463 | ₩55,529 | +0.02% | 4.1만 |
|---|
| 2026.08.13 | ₩55,523 | ₩55,543 | ₩55,489 | ₩55,489 | -0.06% | 1.3만 |
|---|
| 2026.08.12 | ₩55,436 | ₩55,476 | ₩55,436 | ₩55,449 | +0.02% | 1만 |
|---|
| 2026.08.11 | ₩55,463 | ₩55,463 | ₩55,396 | ₩55,396 | -0.12% | 1.1만 |
|---|
| 2026.08.10 | ₩55,436 | ₩55,436 | ₩55,409 | ₩55,409 | -0.05% | 6.3천 |
|---|
| 2026.08.07 | ₩55,423 | ₩55,423 | ₩55,369 | ₩55,396 | -0.05% | 6.9천 |
|---|
| 2026.08.06 | ₩55,349 | ₩55,349 | ₩55,316 | ₩55,319 | -0.06% | 4.7천 |
|---|
| 2026.08.05 | ₩55,356 | ₩55,356 | ₩55,303 | ₩55,303 | -0.10% | 1.3만 |
|---|
| 2026.08.04 | ₩55,249 | ₩55,343 | ₩55,236 | ₩55,303 | +0.10% | 1.1만 |
|---|
| 2026.08.03 | ₩55,051 | ₩55,183 | ₩55,051 | ₩55,169 | +0.22% | 2.4만 |
|---|
| 2026.07.31 | ₩54,903 | ₩55,009 | ₩54,756 | ₩55,009 | +0.19% | 4만 |
|---|
| 2026.07.30 | ₩54,769 | ₩54,822 | ₩54,676 | ₩54,809 | +0.07% | 5.3천 |
|---|
| 2026.07.29 | ₩54,622 | ₩54,742 | ₩54,502 | ₩54,502 | -0.22% | 4.5만 |
|---|
| 2026.07.28 | ₩54,676 | ₩54,809 | ₩54,662 | ₩54,809 | +0.24% | 6.8천 |
|---|
| 2026.07.27 | ₩54,849 | ₩54,849 | ₩54,649 | ₩54,702 | -0.27% | 6.8천 |
|---|
| 2026.07.24 | ₩54,649 | ₩54,742 | ₩54,649 | ₩54,676 | +0.05% | 4.7천 |
|---|
| 2026.07.23 | ₩54,716 | ₩54,716 | ₩54,574 | ₩54,609 | -0.20% | 4.7천 |
|---|
| 2026.07.22 | ₩54,841 | ₩54,903 | ₩54,836 | ₩54,856 | +0.03% | 1.1만 |
|---|
| 2026.07.21 | ₩54,782 | ₩54,876 | ₩54,782 | ₩54,856 | +0.13% | 1.3만 |
|---|
| 2026.07.20 | ₩54,796 | ₩54,849 | ₩54,709 | ₩54,729 | -0.12% | 5.4천 |
|---|
| 2026.07.17 | ₩54,809 | ₩54,809 | ₩54,702 | ₩54,702 | -0.19% | 8.7천 |
|---|
| 2026.07.16 | ₩54,929 | ₩54,929 | ₩54,829 | ₩54,849 | -0.15% | 1만 |
|---|
| 2026.07.15 | ₩54,862 | ₩54,929 | ₩54,822 | ₩54,903 | +0.07% | 6.1천 |
|---|
| 2026.07.14 | ₩54,782 | ₩54,903 | ₩54,782 | ₩54,869 | +0.16% | 15.3만 |
|---|
| 2026.07.13 | ₩54,836 | ₩54,862 | ₩54,742 | ₩54,809 | -0.05% | 1.6만 |
|---|
| 2026.07.10 | ₩54,796 | ₩54,916 | ₩54,796 | ₩54,916 | +0.22% | 7.5만 |
|---|
| 2026.07.09 | ₩54,662 | ₩54,822 | ₩54,662 | ₩54,796 | +0.24% | 5.9만 |
|---|
| 2026.07.08 | ₩54,636 | ₩54,656 | ₩54,569 | ₩54,649 | +0.02% | 1.9만 |
|---|
| 2026.07.07 | ₩54,676 | ₩54,736 | ₩54,636 | ₩54,676 | 0.00% | 1.3만 |
|---|
| 2026.07.06 | ₩54,702 | ₩54,756 | ₩54,682 | ₩54,729 | +0.05% | 6.7만 |
|---|
| 2026.07.02 | ₩54,692 | ₩54,696 | ₩54,476 | ₩54,596 | -0.18% | 17.8만 |
|---|
| 2026.07.01 | ₩54,582 | ₩54,649 | ₩54,582 | ₩54,582 | 0.00% | 3.1만 |
|---|
| 2026.06.30 | ₩54,462 | ₩54,582 | ₩54,462 | ₩54,569 | +0.20% | 9.8천 |
|---|
| 2026.06.29 | ₩54,342 | ₩54,456 | ₩54,289 | ₩54,436 | +0.17% | 8.8천 |
|---|
| 2026.06.26 | ₩54,236 | ₩54,316 | ₩54,156 | ₩54,156 | -0.15% | 7.2천 |
|---|
| 2026.06.25 | ₩54,222 | ₩54,262 | ₩54,222 | ₩54,249 | +0.05% | 1.7천 |
|---|
| 2026.06.24 | ₩54,316 | ₩54,409 | ₩54,169 | ₩54,222 | -0.17% | 1.4만 |
|---|
| 2026.06.23 | ₩54,276 | ₩54,329 | ₩54,236 | ₩54,236 | -0.07% | 6.6천 |
|---|
| 2026.06.22 | ₩54,537 | ₩54,569 | ₩54,438 | ₩54,476 | -0.11% | 6.2천 |
|---|
| 2026.06.18 | ₩54,436 | ₩54,516 | ₩54,433 | ₩54,516 | +0.15% | 2.3만 |
|---|
| 2026.06.17 | ₩54,502 | ₩54,542 | ₩54,329 | ₩54,329 | -0.32% | 5만 |
|---|
| 2026.06.16 | ₩54,562 | ₩54,569 | ₩54,502 | ₩54,509 | -0.10% | 1.1만 |
|---|
| 2026.06.15 | ₩54,536 | ₩54,542 | ₩54,502 | ₩54,534 | -0.00% | 3.4천 |
|---|
| 2026.06.12 | ₩54,182 | ₩54,329 | ₩54,182 | ₩54,269 | +0.16% | 1.3만 |
|---|
| 2026.06.11 | ₩53,929 | ₩54,142 | ₩53,875 | ₩54,142 | +0.40% | 1.5만 |
|---|
| 2026.06.10 | ₩54,116 | ₩54,156 | ₩53,889 | ₩53,894 | -0.41% | 1만 |
|---|
| 2026.06.09 | ₩54,336 | ₩54,356 | ₩53,969 | ₩54,169 | -0.31% | 5.4천 |
|---|
| 2026.06.08 | ₩54,269 | ₩54,289 | ₩54,169 | ₩54,182 | -0.16% | 5.6천 |
|---|
| 2026.06.05 | ₩54,409 | ₩54,409 | ₩54,129 | ₩54,162 | -0.45% | 6.3천 |
|---|
| 2026.06.04 | ₩54,449 | ₩54,516 | ₩54,426 | ₩54,476 | +0.05% | 1.3만 |
|---|
| 2026.06.03 | ₩54,476 | ₩54,489 | ₩54,409 | ₩54,441 | -0.06% | 505.7만 |
|---|
| 2026.06.02 | ₩54,482 | ₩54,529 | ₩54,422 | ₩54,502 | +0.04% | 1.5만 |
|---|
| 2026.06.01 | ₩54,476 | ₩54,529 | ₩54,446 | ₩54,496 | +0.04% | 2.2만 |
|---|
| 2026.05.29 | ₩54,456 | ₩54,502 | ₩54,429 | ₩54,436 | -0.04% | 1.5만 |
|---|
| 2026.05.28 | ₩54,302 | ₩54,436 | ₩54,302 | ₩54,436 | +0.25% | 3.2만 |
|---|
| 2026.05.27 | ₩54,289 | ₩54,329 | ₩54,276 | ₩54,329 | +0.07% | 2.5만 |
|---|
| 2026.05.26 | ₩54,276 | ₩54,316 | ₩54,249 | ₩54,276 | 0.00% | 2.1만 |
|---|
| 2026.05.22 | ₩54,222 | ₩54,262 | ₩54,182 | ₩54,196 | -0.05% | 2.1만 |
|---|
| 2026.05.21 | ₩54,049 | ₩54,169 | ₩54,023 | ₩54,142 | +0.17% | 1.1만 |
|---|
| 2026.05.20 | ₩53,982 | ₩54,142 | ₩53,958 | ₩54,102 | +0.22% | 2.5만 |
|---|
| 2026.05.19 | ₩53,969 | ₩54,018 | ₩53,915 | ₩53,929 | -0.07% | 2.3만 |
|---|
| 2026.05.18 | ₩53,995 | ₩54,055 | ₩53,942 | ₩54,030 | +0.06% | 4.7만 |
|---|
| 2026.05.15 | ₩54,009 | ₩54,049 | ₩53,955 | ₩53,995 | -0.02% | 1.7만 |
|---|
| 2026.05.14 | ₩54,062 | ₩54,142 | ₩54,022 | ₩54,129 | +0.12% | 25.3만 |
|---|
| 2026.05.13 | ₩53,929 | ₩54,049 | ₩53,929 | ₩54,022 | +0.17% | 2.1만 |
|---|
| 2026.05.12 | ₩53,889 | ₩53,995 | ₩53,850 | ₩53,942 | +0.10% | 1.4만 |
|---|
| 2026.05.11 | ₩53,975 | ₩54,009 | ₩53,942 | ₩53,962 | -0.02% | 1.4만 |
|---|
| 2026.05.08 | ₩53,935 | ₩53,969 | ₩53,915 | ₩53,955 | +0.04% | 3.1만 |
|---|
| 2026.05.07 | ₩53,875 | ₩53,929 | ₩53,809 | ₩53,842 | -0.06% | 3.3만 |
|---|
| 2026.05.06 | ₩53,835 | ₩53,902 | ₩53,795 | ₩53,882 | +0.09% | 1.8만 |
|---|
| 2026.05.05 | ₩53,689 | ₩53,715 | ₩53,662 | ₩53,662 | -0.05% | 1.9만 |
|---|
| 2026.05.04 | ₩53,622 | ₩53,649 | ₩53,429 | ₩53,549 | -0.14% | 47.5만 |
|---|
| 2026.05.01 | ₩53,669 | ₩53,698 | ₩53,609 | ₩53,629 | -0.07% | 37.9만 |
|---|
| 2026.04.30 | ₩53,355 | ₩53,595 | ₩53,355 | ₩53,595 | +0.45% | 2.7만 |
|---|
| 2026.04.29 | ₩53,355 | ₩53,382 | ₩53,302 | ₩53,382 | +0.05% | 2.4만 |
|---|
| 2026.04.28 | ₩53,315 | ₩53,395 | ₩53,315 | ₩53,363 | +0.09% | 1.3만 |
|---|
| 2026.04.27 | ₩53,395 | ₩53,449 | ₩53,369 | ₩53,429 | +0.06% | 8.8천 |
|---|
| 2026.04.24 | ₩53,302 | ₩53,422 | ₩53,282 | ₩53,406 | +0.20% | 1.5만 |
|---|
| 2026.04.23 | ₩53,266 | ₩53,369 | ₩53,102 | ₩53,243 | -0.04% | 2.5만 |
|---|
| 2026.04.22 | ₩53,309 | ₩53,342 | ₩53,248 | ₩53,330 | +0.04% | 2.8만 |
|---|
| 2026.04.21 | ₩53,295 | ₩53,295 | ₩53,122 | ₩53,123 | -0.32% | 1.3만 |
|---|
| 2026.04.20 | ₩53,262 | ₩53,275 | ₩53,155 | ₩53,262 | 0.00% | 9.4천 |
|---|
| 2026.04.17 | ₩53,315 | ₩53,342 | ₩53,262 | ₩53,289 | -0.05% | 1.8만 |
|---|
| 2026.04.16 | ₩53,035 | ₩53,088 | ₩52,968 | ₩53,075 | +0.08% | 2.6만 |
|---|
| 2026.04.15 | ₩52,902 | ₩53,048 | ₩52,902 | ₩52,995 | +0.18% | 2만 |
|---|
| 2026.04.14 | ₩52,782 | ₩52,888 | ₩52,775 | ₩52,870 | +0.17% | 1.6만 |
|---|
| 2026.04.13 | ₩52,315 | ₩52,622 | ₩52,315 | ₩52,608 | +0.56% | 2.9만 |
|---|
| 2026.04.10 | ₩52,421 | ₩52,502 | ₩52,355 | ₩52,375 | -0.09% | 2.9만 |
|---|
| 2026.04.09 | ₩52,221 | ₩52,435 | ₩52,195 | ₩52,421 | +0.38% | 3.4만 |
|---|
| 2026.04.08 | ₩52,256 | ₩52,315 | ₩52,061 | ₩52,288 | +0.06% | 11.7만 |
|---|
| 2026.04.07 | ₩51,568 | ₩51,656 | ₩51,421 | ₩51,656 | +0.17% | 2만 |
|---|
| 2026.04.06 | ₩51,534 | ₩51,688 | ₩51,534 | ₩51,668 | +0.26% | 4.4만 |
|---|
| 2026.04.02 | ₩51,221 | ₩51,568 | ₩51,141 | ₩51,568 | +0.68% | 4.8만 |
|---|
| 2026.04.01 | ₩51,481 | ₩51,621 | ₩51,421 | ₩51,528 | +0.09% | 3.9만 |
|---|
| 2026.03.31 | ₩51,064 | ₩51,329 | ₩50,892 | ₩51,314 | +0.49% | 4.1만 |
|---|
| 2026.03.30 | ₩50,914 | ₩50,914 | ₩50,541 | ₩50,621 | -0.58% | 1.8만 |
|---|
| 2026.03.27 | ₩50,901 | ₩50,981 | ₩50,667 | ₩50,718 | -0.36% | 2.2만 |
|---|
| 2026.03.26 | ₩51,330 | ₩51,414 | ₩51,074 | ₩51,074 | -0.50% | 2.1만 |
|---|
| 2026.03.25 | ₩51,561 | ₩51,581 | ₩51,474 | ₩51,498 | -0.12% | 1.5만 |
|---|
| 2026.03.24 | ₩51,621 | ₩51,621 | ₩51,301 | ₩51,408 | -0.41% | 3.3만 |
|---|
| 2026.03.23 | ₩51,554 | ₩51,715 | ₩51,394 | ₩51,461 | -0.18% | 1.9만 |
|---|
| 2026.03.20 | ₩51,448 | ₩51,448 | ₩51,094 | ₩51,194 | -0.49% | 4.1만 |
|---|
| 2026.03.19 | ₩51,434 | ₩51,628 | ₩51,354 | ₩51,533 | +0.19% | 4.1만 |
|---|
| 2026.03.18 | ₩51,821 | ₩51,821 | ₩51,554 | ₩51,554 | -0.51% | 2.6만 |
|---|
| 2026.03.17 | ₩51,941 | ₩52,000 | ₩51,868 | ₩51,888 | -0.10% | 1.6만 |
|---|
| 2026.03.16 | ₩51,861 | ₩51,941 | ₩51,768 | ₩51,808 | -0.10% | 2.5만 |
|---|
| 2026.03.13 | ₩51,781 | ₩51,915 | ₩51,528 | ₩51,541 | -0.46% | 2.1만 |
|---|
| 2026.03.12 | ₩51,848 | ₩51,848 | ₩51,688 | ₩51,715 | -0.26% | 2.2만 |
|---|
| 2026.03.11 | ₩52,021 | ₩52,115 | ₩51,941 | ₩52,008 | -0.03% | 2.6만 |
|---|
| 2026.03.10 | ₩52,115 | ₩52,261 | ₩51,995 | ₩52,055 | -0.12% | 2.3만 |
|---|
| 2026.03.09 | ₩51,661 | ₩52,099 | ₩51,608 | ₩52,075 | +0.80% | 2.7만 |
|---|
| 2026.03.06 | ₩51,835 | ₩52,008 | ₩51,808 | ₩51,863 | +0.05% | 2.8만 |
|---|
| 2026.03.05 | ₩52,195 | ₩52,325 | ₩52,023 | ₩52,155 | -0.08% | 4.5만 |
|---|
| 2026.03.04 | ₩52,168 | ₩52,395 | ₩52,168 | ₩52,315 | +0.28% | 2.9만 |
|---|
| 2026.03.03 | ₩51,875 | ₩52,215 | ₩51,815 | ₩52,160 | +0.55% | 2.7만 |
|---|
| 2026.03.02 | ₩52,248 | ₩52,415 | ₩52,235 | ₩52,341 | +0.18% | 1.7만 |
|---|
| 2026.02.27 | ₩52,195 | ₩52,368 | ₩52,101 | ₩52,368 | +0.33% | 6.3만 |
|---|
| 2026.02.26 | ₩52,462 | ₩52,475 | ₩52,288 | ₩52,462 | 0.00% | 3.2만 |
|---|
| 2026.02.25 | ₩52,455 | ₩52,595 | ₩52,451 | ₩52,542 | +0.17% | 3.2만 |
|---|
| 2026.02.24 | ₩52,141 | ₩52,395 | ₩52,141 | ₩52,328 | +0.36% | 2만 |
|---|
| 2026.02.23 | ₩52,355 | ₩52,355 | ₩52,120 | ₩52,141 | -0.41% | 6만 |
|---|
| 2026.02.20 | ₩52,221 | ₩52,421 | ₩52,208 | ₩52,355 | +0.26% | 10.1만 |
|---|
| 2026.02.19 | ₩52,221 | ₩52,300 | ₩52,181 | ₩52,195 | -0.05% | 3.8만 |
|---|
| 2026.02.18 | ₩52,328 | ₩52,408 | ₩52,245 | ₩52,323 | -0.01% | 1.1만 |
|---|
| 2026.02.17 | ₩52,028 | ₩52,275 | ₩51,995 | ₩52,141 | +0.22% | 2.5만 |
|---|
| 2026.02.13 | ₩52,141 | ₩52,315 | ₩52,075 | ₩52,144 | +0.01% | 3.4만 |
|---|
| 2026.02.12 | ₩52,488 | ₩52,528 | ₩52,088 | ₩52,088 | -0.76% | 4.2만 |
|---|
| 2026.02.11 | ₩52,555 | ₩52,595 | ₩52,355 | ₩52,462 | -0.18% | 2.7만 |
|---|
| 2026.02.10 | ₩52,595 | ₩52,595 | ₩52,421 | ₩52,421 | -0.33% | 2.6만 |
|---|
| 2026.02.09 | ₩52,393 | ₩52,582 | ₩52,393 | ₩52,522 | +0.24% | 20.8만 |
|---|
| 2026.02.06 | ₩52,168 | ₩52,448 | ₩52,168 | ₩52,420 | +0.48% | 1.4만 |
|---|
| 2026.02.05 | ₩52,139 | ₩52,139 | ₩51,901 | ₩51,967 | -0.33% | 3.6만 |
|---|
| 2026.02.04 | ₩52,288 | ₩52,341 | ₩52,101 | ₩52,195 | -0.18% | 2.3만 |
|---|
| 2026.02.03 | ₩52,555 | ₩52,555 | ₩52,141 | ₩52,315 | -0.46% | 2.5만 |
|---|
| 2026.02.02 | ₩52,301 | ₩52,568 | ₩52,301 | ₩52,468 | +0.32% | 1.7만 |
|---|
| 2026.01.30 | ₩52,462 | ₩52,462 | ₩52,299 | ₩52,341 | -0.23% | 2.5만 |
|---|
| 2026.01.29 | ₩52,467 | ₩52,468 | ₩52,195 | ₩52,435 | -0.06% | 4.6만 |
|---|
| 2026.01.28 | ₩52,488 | ₩52,542 | ₩52,421 | ₩52,490 | +0.00% | 2.8만 |
|---|
| 2026.01.27 | ₩52,435 | ₩52,542 | ₩52,435 | ₩52,448 | +0.03% | 1.7만 |
|---|
| 2026.01.26 | ₩52,315 | ₩52,462 | ₩52,315 | ₩52,369 | +0.10% | 3.3만 |
|---|
| 2026.01.23 | ₩52,248 | ₩52,341 | ₩52,215 | ₩52,288 | +0.08% | 2.2만 |
|---|
| 2026.01.22 | ₩52,328 | ₩52,395 | ₩52,217 | ₩52,301 | -0.05% | 2.6만 |
|---|
| 2026.01.21 | ₩52,021 | ₩52,275 | ₩51,968 | ₩52,196 | +0.34% | 2.3만 |
|---|
| 2026.01.20 | ₩52,008 | ₩52,115 | ₩51,915 | ₩51,928 | -0.15% | 1.6만 |
|---|
| 2026.01.16 | ₩52,421 | ₩52,448 | ₩52,328 | ₩52,395 | -0.05% | 2.5만 |
|---|
| 2026.01.15 | ₩52,395 | ₩52,462 | ₩52,315 | ₩52,316 | -0.15% | 2.2만 |
|---|
| 2026.01.14 | ₩52,308 | ₩52,319 | ₩52,181 | ₩52,261 | -0.09% | 2.5만 |
|---|
| 2026.01.13 | ₩52,395 | ₩52,408 | ₩52,315 | ₩52,408 | +0.03% | 2만 |
|---|
| 2026.01.12 | ₩52,235 | ₩52,462 | ₩52,235 | ₩52,435 | +0.38% | 1.6만 |
|---|
| 2026.01.09 | ₩52,275 | ₩52,435 | ₩52,275 | ₩52,383 | +0.21% | 2.1만 |
|---|
| 2026.01.08 | ₩52,195 | ₩52,275 | ₩52,181 | ₩52,241 | +0.09% | 2.7만 |
|---|
| 2026.01.07 | ₩52,301 | ₩52,568 | ₩52,219 | ₩52,228 | -0.14% | 4.2만 |
|---|
| 2026.01.06 | ₩52,153 | ₩52,301 | ₩52,153 | ₩52,275 | +0.23% | 1.7만 |
|---|
| 2026.01.05 | ₩52,172 | ₩52,208 | ₩52,128 | ₩52,188 | +0.03% | 1.7만 |
|---|
| 2026.01.02 | ₩52,115 | ₩52,115 | ₩51,955 | ₩52,035 | -0.15% | 1.4만 |
|---|
| 2025.12.31 | ₩52,060 | ₩52,108 | ₩52,001 | ₩52,021 | -0.07% | 2만 |
|---|
| 2025.12.30 | ₩52,155 | ₩52,168 | ₩52,115 | ₩52,128 | -0.05% | 1.6만 |
|---|
| 2025.12.29 | ₩52,101 | ₩52,184 | ₩52,075 | ₩52,148 | +0.09% | 1.3만 |
|---|
| 2025.12.26 | ₩52,215 | ₩52,235 | ₩52,173 | ₩52,196 | -0.04% | 9.6천 |
|---|
| 2025.12.24 | ₩52,115 | ₩52,208 | ₩52,115 | ₩52,208 | +0.18% | 1.1만 |
|---|
| 2025.12.23 | ₩52,035 | ₩52,141 | ₩52,035 | ₩52,121 | +0.17% | 2.7만 |
|---|
| 2025.12.22 | ₩51,981 | ₩52,048 | ₩51,964 | ₩52,008 | +0.05% | 3.6만 |
|---|
| 2025.12.19 | ₩51,795 | ₩51,928 | ₩51,795 | ₩51,895 | +0.19% | 4.4만 |
|---|
| 2025.12.18 | ₩51,655 | ₩51,768 | ₩51,636 | ₩51,687 | +0.06% | 2만 |
|---|
| 2025.12.17 | ₩51,721 | ₩51,721 | ₩51,474 | ₩51,490 | -0.45% | 1.9만 |
|---|
| 2025.12.16 | ₩51,701 | ₩51,781 | ₩51,596 | ₩51,721 | +0.04% | 2.1만 |
|---|
| 2025.12.15 | ₩51,832 | ₩51,832 | ₩51,731 | ₩51,779 | -0.10% | 1.7만 |
|---|
| 2025.12.12 | ₩52,003 | ₩52,003 | ₩51,675 | ₩51,749 | -0.49% | 2.6만 |
|---|
| 2025.12.11 | ₩51,781 | ₩52,021 | ₩51,781 | ₩51,991 | +0.40% | 1.9만 |
|---|
| 2025.12.10 | ₩51,701 | ₩51,995 | ₩51,675 | ₩51,896 | +0.38% | 2.3만 |
|---|
| 2025.12.09 | ₩51,688 | ₩51,848 | ₩51,688 | ₩51,749 | +0.12% | 1.8만 |
|---|
| 2025.12.08 | ₩51,861 | ₩51,861 | ₩51,701 | ₩51,741 | -0.23% | 2.4만 |
|---|
| 2025.12.05 | ₩51,875 | ₩51,968 | ₩51,781 | ₩51,872 | -0.01% | 1.8만 |
|---|
| 2025.12.04 | ₩51,808 | ₩51,808 | ₩51,723 | ₩51,803 | -0.01% | 1.8만 |
|---|
| 2025.12.03 | ₩51,708 | ₩51,808 | ₩51,688 | ₩51,767 | +0.11% | 2.2만 |
|---|
| 2025.12.02 | ₩51,695 | ₩51,768 | ₩51,638 | ₩51,728 | +0.06% | 2.5만 |
|---|
| 2025.12.01 | ₩51,610 | ₩51,735 | ₩51,610 | ₩51,622 | +0.02% | 2만 |
|---|
| 2025.11.28 | ₩51,661 | ₩51,741 | ₩51,661 | ₩51,725 | +0.12% | 1.7만 |
|---|
| 2025.11.26 | ₩51,541 | ₩51,701 | ₩51,461 | ₩51,672 | +0.25% | 9.8만 |
|---|
| 2025.11.25 | ₩51,208 | ₩51,500 | ₩51,208 | ₩51,488 | +0.55% | 3.1만 |
|---|
| 2025.11.24 | ₩51,101 | ₩51,310 | ₩51,034 | ₩51,274 | +0.34% | 3.6만 |
|---|
| 2025.11.21 | ₩50,767 | ₩51,061 | ₩50,674 | ₩50,890 | +0.24% | 11.1만 |
|---|
| 2025.11.20 | ₩51,381 | ₩51,381 | ₩50,650 | ₩50,687 | -1.35% | 3만 |
|---|
| 2025.11.19 | ₩50,941 | ₩51,120 | ₩50,888 | ₩51,014 | +0.14% | 5.3만 |
|---|
| 2025.11.18 | ₩51,021 | ₩51,034 | ₩50,794 | ₩50,964 | -0.11% | 2만 |
|---|
| 2025.11.17 | ₩51,128 | ₩51,306 | ₩50,941 | ₩51,074 | -0.10% | 2.9만 |
|---|
| 2025.11.14 | ₩51,113 | ₩51,396 | ₩51,113 | ₩51,281 | +0.33% | 2.3만 |
|---|
| 2025.11.13 | ₩51,408 | ₩51,634 | ₩51,248 | ₩51,288 | -0.23% | 4.2만 |
|---|
| 2025.11.12 | ₩51,568 | ₩51,614 | ₩51,506 | ₩51,581 | +0.03% | 2.8만 |
|---|
| 2025.11.11 | ₩51,526 | ₩51,594 | ₩51,461 | ₩51,556 | +0.06% | 2만 |
|---|
| 2025.11.10 | ₩51,421 | ₩51,581 | ₩51,381 | ₩51,568 | +0.29% | 4.2만 |
|---|
| 2025.11.07 | ₩51,074 | ₩51,288 | ₩50,954 | ₩51,248 | +0.34% | 2.5만 |
|---|
| 2025.11.06 | ₩51,381 | ₩51,381 | ₩51,194 | ₩51,248 | -0.26% | 4만 |
|---|
| 2025.11.05 | ₩51,312 | ₩51,541 | ₩51,312 | ₩51,461 | +0.29% | 727.1만 |
|---|
| 2025.11.04 | ₩51,274 | ₩51,461 | ₩51,274 | ₩51,320 | +0.09% | 2.2만 |
|---|
| 2025.11.03 | ₩51,474 | ₩51,634 | ₩51,474 | ₩51,514 | +0.08% | 3.7만 |
|---|
| 2025.10.31 | ₩51,701 | ₩51,701 | ₩51,430 | ₩51,528 | -0.34% | 1.1만 |
|---|
| 2025.10.30 | ₩51,554 | ₩51,648 | ₩51,461 | ₩51,528 | -0.05% | 6.7만 |
|---|
| 2025.10.29 | ₩51,701 | ₩51,768 | ₩51,592 | ₩51,661 | -0.08% | 2.6만 |
|---|
| 2025.10.28 | ₩51,821 | ₩51,821 | ₩51,661 | ₩51,728 | -0.18% | 2.7만 |
|---|
| 2025.10.27 | ₩51,688 | ₩51,728 | ₩51,642 | ₩51,728 | +0.08% | 3.4만 |
|---|
| 2025.10.24 | ₩51,488 | ₩51,594 | ₩51,488 | ₩51,568 | +0.16% | 3.7만 |
|---|
| 2025.10.23 | ₩51,288 | ₩51,434 | ₩51,261 | ₩51,394 | +0.21% | 3.9만 |
|---|
| 2025.10.22 | ₩51,768 | ₩51,768 | ₩51,074 | ₩51,261 | -0.98% | 5만 |
|---|
| 2025.10.21 | ₩51,354 | ₩51,432 | ₩51,314 | ₩51,361 | +0.01% | 23.5만 |
|---|
| 2025.10.20 | ₩51,181 | ₩51,394 | ₩51,181 | ₩51,328 | +0.29% | 8.4만 |
|---|
| 2025.10.17 | ₩50,861 | ₩51,181 | ₩50,848 | ₩51,114 | +0.50% | 9.5만 |
|---|
| 2025.10.16 | ₩51,141 | ₩51,194 | ₩50,821 | ₩50,934 | -0.40% | 5.5만 |
|---|
| 2025.10.15 | ₩51,128 | ₩51,208 | ₩50,914 | ₩51,089 | -0.08% | 4.5만 |
|---|
| 2025.10.14 | ₩50,767 | ₩51,128 | ₩50,727 | ₩50,998 | +0.45% | 7.2만 |
|---|
| 2025.10.13 | ₩51,248 | ₩51,248 | ₩50,941 | ₩51,062 | -0.36% | 2.1만 |
|---|
| 2025.10.10 | ₩51,288 | ₩51,368 | ₩50,687 | ₩50,717 | -1.11% | 5.6만 |
|---|