시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap Buffer10 Sep ETF 과거 주가
AllianzIM U.S. Large Cap Buffer10 Sep ETF · SEPT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap Buffer10 Sep ETF · SEPT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,941 | ₩51,967 | ₩51,941 | ₩51,967 | +0.05% | 2.2천 |
| 2026.10.08 | ₩51,887 | ₩51,901 | ₩51,751 | ₩51,751 | -0.26% | 1.5천 |
| 2026.10.07 | ₩51,847 | ₩51,887 | ₩51,847 | ₩51,887 | +0.08% | 700 |
| 2026.10.06 | ₩51,921 | ₩51,967 | ₩51,921 | ₩51,967 | +0.09% | 800 |
| 2026.10.05 | ₩51,635 | ₩51,754 | ₩51,635 | ₩51,722 | +0.17% | 1.6천 |
| 2026.10.02 | ₩51,527 | ₩51,527 | ₩51,527 | ₩51,527 | 0.00% | 100 |
| 2026.10.01 | ₩51,393 | ₩51,418 | ₩51,059 | ₩51,314 | -0.15% | 5.2천 |
| 2026.09.30 | ₩51,326 | ₩51,540 | ₩51,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,290 |
| -0.07% |
| 1.6천 |
| 2026.09.29 | ₩51,380 | ₩51,380 | ₩51,253 | ₩51,306 | -0.14% | 900 |
|---|
| 2026.09.28 | ₩51,460 | ₩51,460 | ₩51,321 | ₩51,321 | -0.27% | 1천 |
|---|
| 2026.09.25 | ₩51,567 | ₩51,654 | ₩51,567 | ₩51,634 | +0.13% | 2.1천 |
|---|
| 2026.09.24 | ₩51,306 | ₩51,427 | ₩51,306 | ₩51,427 | +0.23% | 800 |
|---|
| 2026.09.23 | ₩51,540 | ₩51,540 | ₩51,353 | ₩51,447 | -0.18% | 1.3만 |
|---|
| 2026.09.22 | ₩51,687 | ₩51,726 | ₩51,580 | ₩51,664 | -0.04% | 7.8천 |
|---|
| 2026.09.21 | ₩51,487 | ₩51,687 | ₩51,487 | ₩51,647 | +0.31% | 9.8천 |
|---|
| 2026.09.18 | ₩51,300 | ₩51,300 | ₩51,019 | ₩51,138 | -0.32% | 1.3만 |
|---|
| 2026.09.17 | ₩51,099 | ₩51,139 | ₩51,099 | ₩51,126 | +0.05% | 1.4천 |
|---|
| 2026.09.16 | ₩51,086 | ₩51,086 | ₩50,699 | ₩50,719 | -0.72% | 2.2만 |
|---|
| 2026.09.15 | ₩50,932 | ₩50,939 | ₩50,866 | ₩50,912 | -0.04% | 7.5천 |
|---|
| 2026.09.14 | ₩51,053 | ₩51,166 | ₩51,053 | ₩51,098 | +0.09% | 7.7천 |
|---|
| 2026.09.11 | ₩51,139 | ₩51,261 | ₩51,139 | ₩51,217 | +0.15% | 5.1천 |
|---|
| 2026.09.10 | ₩51,019 | ₩51,019 | ₩50,886 | ₩50,886 | -0.26% | 6.4천 |
|---|
| 2026.09.09 | ₩51,146 | ₩51,166 | ₩51,019 | ₩51,139 | -0.01% | 6.1천 |
|---|
| 2026.09.08 | ₩52,074 | ₩52,074 | ₩51,246 | ₩51,298 | -1.49% | 8.8천 |
|---|
| 2026.09.04 | ₩51,620 | ₩51,620 | ₩51,420 | ₩51,453 | -0.32% | 1.3만 |
|---|
| 2026.09.03 | ₩51,233 | ₩51,593 | ₩51,233 | ₩51,571 | +0.66% | 3.6만 |
|---|
| 2026.09.02 | ₩51,086 | ₩51,285 | ₩51,086 | ₩51,260 | +0.34% | 2.5만 |
|---|
| 2026.09.01 | ₩51,273 | ₩51,420 | ₩51,019 | ₩51,026 | -0.48% | 5.2만 |
|---|
| 2026.08.31 | ₩51,280 | ₩51,353 | ₩51,280 | ₩51,300 | +0.04% | 1.7만 |
|---|
| 2026.08.28 | ₩51,326 | ₩51,353 | ₩51,286 | ₩51,286 | -0.08% | 9.7천 |
|---|
| 2026.08.27 | ₩51,260 | ₩51,313 | ₩51,195 | ₩51,260 | 0.00% | 4.1천 |
|---|
| 2026.08.26 | ₩51,233 | ₩51,300 | ₩51,233 | ₩51,246 | +0.03% | 2.4천 |
|---|
| 2026.08.25 | ₩51,246 | ₩51,286 | ₩51,240 | ₩51,240 | -0.01% | 2.6천 |
|---|
| 2026.08.24 | ₩51,266 | ₩51,266 | ₩51,186 | ₩51,219 | -0.09% | 1.3천 |
|---|
| 2026.08.21 | ₩51,217 | ₩51,253 | ₩51,213 | ₩51,213 | -0.01% | 1천 |
|---|
| 2026.08.20 | ₩51,113 | ₩51,199 | ₩51,113 | ₩51,173 | +0.12% | 1.2천 |
|---|
| 2026.08.19 | ₩51,126 | ₩51,186 | ₩51,126 | ₩51,186 | +0.12% | 1.1천 |
|---|
| 2026.08.18 | ₩51,113 | ₩51,193 | ₩51,113 | ₩51,146 | +0.07% | 1.9천 |
|---|
| 2026.08.17 | ₩51,159 | ₩51,159 | ₩51,159 | ₩51,159 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩51,114 | ₩51,114 | ₩51,113 | ₩51,113 | -0.00% | 300 |
|---|
| 2026.08.13 | ₩51,193 | ₩51,193 | ₩51,146 | ₩51,146 | -0.09% | 3.9천 |
|---|
| 2026.08.12 | ₩51,099 | ₩51,099 | ₩51,099 | ₩51,099 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩51,079 | ₩51,079 | ₩51,033 | ₩51,066 | -0.03% | 2.5천 |
|---|
| 2026.08.10 | ₩51,019 | ₩51,066 | ₩51,019 | ₩51,066 | +0.09% | 300 |
|---|
| 2026.08.07 | ₩50,994 | ₩51,086 | ₩50,992 | ₩51,046 | +0.10% | 4.8천 |
|---|
| 2026.08.06 | ₩50,939 | ₩50,986 | ₩50,939 | ₩50,986 | +0.09% | 1.4천 |
|---|
| 2026.08.05 | ₩50,939 | ₩50,971 | ₩50,939 | ₩50,971 | +0.06% | 400 |
|---|
| 2026.08.04 | ₩50,966 | ₩50,966 | ₩50,966 | ₩50,966 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩50,819 | ₩50,819 | ₩50,819 | ₩50,819 | 0.00% | 1천 |
|---|
| 2026.07.31 | ₩50,498 | ₩50,635 | ₩50,498 | ₩50,635 | +0.27% | 200 |
|---|
| 2026.07.30 | ₩50,258 | ₩50,426 | ₩50,258 | ₩50,426 | +0.33% | 400 |
|---|
| 2026.07.29 | ₩49,944 | ₩49,944 | ₩49,944 | ₩49,944 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩50,346 | ₩50,346 | ₩50,346 | ₩50,346 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩50,351 | ₩50,351 | ₩50,224 | ₩50,271 | -0.16% | 500 |
|---|
| 2026.07.24 | ₩50,218 | ₩50,218 | ₩50,218 | ₩50,218 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩50,144 | ₩50,144 | ₩50,144 | ₩50,144 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩50,393 | ₩50,458 | ₩50,393 | ₩50,445 | +0.10% | 1.4천 |
|---|
| 2026.07.21 | ₩50,345 | ₩50,438 | ₩50,311 | ₩50,438 | +0.19% | 700 |
|---|
| 2026.07.20 | ₩50,298 | ₩50,311 | ₩50,265 | ₩50,265 | -0.07% | 2.5천 |
|---|
| 2026.07.17 | ₩50,251 | ₩50,251 | ₩50,251 | ₩50,251 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩50,411 | ₩50,411 | ₩50,411 | ₩50,411 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩50,458 | ₩50,458 | ₩50,458 | ₩50,458 | 0.00% | 800 |
|---|
| 2026.07.14 | ₩50,291 | ₩50,430 | ₩50,291 | ₩50,430 | +0.28% | 2.5천 |
|---|
| 2026.07.13 | ₩50,323 | ₩50,323 | ₩50,323 | ₩50,323 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩50,431 | ₩50,485 | ₩50,405 | ₩50,485 | +0.11% | 800 |
|---|
| 2026.07.09 | ₩50,358 | ₩50,358 | ₩50,358 | ₩50,358 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩50,124 | ₩50,231 | ₩50,124 | ₩50,231 | +0.21% | 600 |
|---|
| 2026.07.07 | ₩50,311 | ₩50,311 | ₩50,178 | ₩50,251 | -0.12% | 5천 |
|---|
| 2026.07.06 | ₩50,204 | ₩50,338 | ₩50,204 | ₩50,338 | +0.27% | 2.4천 |
|---|
| 2026.07.02 | ₩50,164 | ₩50,218 | ₩50,071 | ₩50,131 | -0.07% | 500 |
|---|
| 2026.07.01 | ₩50,111 | ₩50,151 | ₩50,111 | ₩50,151 | +0.08% | 100 |
|---|
| 2026.06.30 | ₩50,017 | ₩50,138 | ₩50,017 | ₩50,138 | +0.24% | 600 |
|---|
| 2026.06.29 | ₩49,724 | ₩49,944 | ₩49,724 | ₩49,944 | +0.44% | 2.2천 |
|---|
| 2026.06.26 | ₩49,644 | ₩49,744 | ₩49,644 | ₩49,710 | +0.13% | 700 |
|---|
| 2026.06.25 | ₩49,637 | ₩49,777 | ₩49,630 | ₩49,670 | +0.07% | 1천 |
|---|
| 2026.06.24 | ₩49,737 | ₩49,744 | ₩49,603 | ₩49,666 | -0.14% | 7.1천 |
|---|
| 2026.06.23 | ₩49,764 | ₩49,777 | ₩49,714 | ₩49,714 | -0.10% | 200 |
|---|
| 2026.06.22 | ₩50,071 | ₩50,071 | ₩49,924 | ₩49,924 | -0.29% | 2.1천 |
|---|
| 2026.06.18 | ₩49,911 | ₩49,988 | ₩49,911 | ₩49,988 | +0.16% | 500 |
|---|
| 2026.06.17 | ₩49,977 | ₩49,977 | ₩49,740 | ₩49,740 | -0.48% | 3.8천 |
|---|
| 2026.06.16 | ₩50,118 | ₩50,118 | ₩50,031 | ₩50,031 | -0.17% | 3.6천 |
|---|
| 2026.06.15 | ₩49,937 | ₩50,078 | ₩49,937 | ₩50,078 | +0.28% | 3천 |
|---|
| 2026.06.12 | ₩49,577 | ₩49,764 | ₩49,577 | ₩49,733 | +0.32% | 3.2천 |
|---|
| 2026.06.11 | ₩49,350 | ₩49,597 | ₩49,270 | ₩49,597 | +0.50% | 2.8천 |
|---|
| 2026.06.10 | ₩49,323 | ₩49,323 | ₩49,254 | ₩49,254 | -0.14% | 200 |
|---|
| 2026.06.09 | ₩49,710 | ₩49,710 | ₩49,336 | ₩49,534 | -0.35% | 6.7천 |
|---|
| 2026.06.08 | ₩49,603 | ₩49,764 | ₩49,590 | ₩49,590 | -0.03% | 6.2천 |
|---|
| 2026.06.05 | ₩49,817 | ₩49,817 | ₩49,570 | ₩49,570 | -0.50% | 1.2천 |
|---|
| 2026.06.04 | ₩50,004 | ₩50,004 | ₩49,871 | ₩49,997 | -0.01% | 1.9만 |
|---|
| 2026.06.03 | ₩49,964 | ₩49,964 | ₩49,884 | ₩49,916 | -0.10% | 188.5만 |
|---|
| 2026.06.02 | ₩50,004 | ₩50,017 | ₩49,937 | ₩49,984 | -0.04% | 2.9천 |
|---|
| 2026.06.01 | ₩49,951 | ₩49,997 | ₩49,897 | ₩49,977 | +0.05% | 5.4천 |
|---|
| 2026.05.29 | ₩49,884 | ₩50,017 | ₩49,884 | ₩49,964 | +0.16% | 4.4천 |
|---|
| 2026.05.28 | ₩49,871 | ₩49,924 | ₩49,844 | ₩49,884 | +0.03% | 6.2천 |
|---|
| 2026.05.27 | ₩49,697 | ₩49,804 | ₩49,697 | ₩49,770 | +0.15% | 1만 |
|---|
| 2026.05.26 | ₩49,684 | ₩49,790 | ₩49,684 | ₩49,748 | +0.13% | 8.9천 |
|---|
| 2026.05.22 | ₩49,591 | ₩49,677 | ₩49,590 | ₩49,641 | +0.10% | 2.6천 |
|---|
| 2026.05.21 | ₩49,510 | ₩49,617 | ₩49,403 | ₩49,523 | +0.03% | 1.3만 |
|---|
| 2026.05.20 | ₩49,376 | ₩49,523 | ₩49,310 | ₩49,523 | +0.30% | 1.5만 |
|---|
| 2026.05.19 | ₩49,243 | ₩49,423 | ₩49,243 | ₩49,256 | +0.03% | 1.7만 |
|---|
| 2026.05.18 | ₩49,470 | ₩49,470 | ₩49,376 | ₩49,443 | -0.05% | 4.6천 |
|---|
| 2026.05.15 | ₩49,390 | ₩49,470 | ₩49,383 | ₩49,390 | 0.00% | 1.2만 |
|---|
| 2026.05.14 | ₩49,457 | ₩49,563 | ₩49,457 | ₩49,543 | +0.18% | 9.8천 |
|---|
| 2026.05.13 | ₩49,336 | ₩49,483 | ₩49,336 | ₩49,415 | +0.16% | 1.2만 |
|---|
| 2026.05.12 | ₩49,203 | ₩49,376 | ₩49,196 | ₩49,376 | +0.35% | 6.8천 |
|---|
| 2026.05.11 | ₩49,216 | ₩49,390 | ₩49,216 | ₩49,330 | +0.23% | 5천 |
|---|
| 2026.05.08 | ₩49,256 | ₩49,363 | ₩49,243 | ₩49,316 | +0.12% | 20.9만 |
|---|
| 2026.05.07 | ₩49,276 | ₩49,276 | ₩49,109 | ₩49,176 | -0.20% | 7천 |
|---|
| 2026.05.06 | ₩49,143 | ₩49,270 | ₩49,124 | ₩49,235 | +0.19% | 1.5만 |
|---|
| 2026.05.05 | ₩48,969 | ₩49,056 | ₩48,922 | ₩49,056 | +0.18% | 1.1만 |
|---|
| 2026.05.04 | ₩48,775 | ₩48,936 | ₩48,655 | ₩48,749 | -0.05% | 5.2천 |
|---|
| 2026.05.01 | ₩48,949 | ₩49,016 | ₩48,896 | ₩48,922 | -0.05% | 1.8만 |
|---|
| 2026.04.30 | ₩48,575 | ₩48,829 | ₩48,575 | ₩48,802 | +0.47% | 9.8천 |
|---|
| 2026.04.29 | ₩48,555 | ₩48,628 | ₩48,468 | ₩48,522 | -0.07% | 1.2만 |
|---|
| 2026.04.28 | ₩48,555 | ₩48,562 | ₩48,508 | ₩48,522 | -0.07% | 2.6천 |
|---|
| 2026.04.27 | ₩48,335 | ₩48,695 | ₩48,335 | ₩48,655 | +0.66% | 1.2만 |
|---|
| 2026.04.24 | ₩48,522 | ₩48,669 | ₩48,456 | ₩48,622 | +0.21% | 8.8천 |
|---|
| 2026.04.23 | ₩48,502 | ₩48,555 | ₩48,297 | ₩48,423 | -0.16% | 8.6천 |
|---|
| 2026.04.22 | ₩48,388 | ₩48,575 | ₩48,388 | ₩48,528 | +0.29% | 1.1만 |
|---|
| 2026.04.21 | ₩48,522 | ₩48,522 | ₩48,268 | ₩48,269 | -0.52% | 8.7천 |
|---|
| 2026.04.20 | ₩48,441 | ₩48,495 | ₩48,308 | ₩48,421 | -0.04% | 2.2만 |
|---|
| 2026.04.17 | ₩48,361 | ₩48,588 | ₩48,361 | ₩48,482 | +0.25% | 1.2만 |
|---|
| 2026.04.16 | ₩48,108 | ₩48,194 | ₩48,068 | ₩48,181 | +0.15% | 6.4천 |
|---|
| 2026.04.15 | ₩48,001 | ₩48,173 | ₩47,987 | ₩48,173 | +0.36% | 1.3만 |
|---|
| 2026.04.14 | ₩47,807 | ₩47,961 | ₩47,807 | ₩47,927 | +0.25% | 4.3천 |
|---|
| 2026.04.13 | ₩47,300 | ₩47,593 | ₩47,300 | ₩47,593 | +0.62% | 4.8천 |
|---|
| 2026.04.10 | ₩47,373 | ₩47,406 | ₩47,280 | ₩47,280 | -0.20% | 2.4천 |
|---|
| 2026.04.09 | ₩47,026 | ₩47,386 | ₩47,026 | ₩47,346 | +0.68% | 5.4천 |
|---|
| 2026.04.08 | ₩47,106 | ₩47,186 | ₩46,946 | ₩47,106 | 0.00% | 1.1만 |
|---|
| 2026.04.07 | ₩46,064 | ₩46,311 | ₩46,011 | ₩46,311 | +0.54% | 3.3천 |
|---|
| 2026.04.06 | ₩46,338 | ₩46,345 | ₩46,211 | ₩46,307 | -0.07% | 3.2천 |
|---|
| 2026.04.02 | ₩45,623 | ₩46,238 | ₩45,623 | ₩46,198 | +1.26% | 1.1만 |
|---|
| 2026.04.01 | ₩46,065 | ₩46,251 | ₩46,065 | ₩46,146 | +0.17% | 5.8천 |
|---|
| 2026.03.31 | ₩45,476 | ₩45,904 | ₩45,370 | ₩45,879 | +0.88% | 4.3천 |
|---|
| 2026.03.30 | ₩45,129 | ₩45,203 | ₩44,916 | ₩44,996 | -0.30% | 4.2천 |
|---|
| 2026.03.27 | ₩45,450 | ₩45,450 | ₩45,083 | ₩45,143 | -0.68% | 3만 |
|---|
| 2026.03.26 | ₩46,044 | ₩46,044 | ₩45,570 | ₩45,570 | -1.03% | 8.9천 |
|---|
| 2026.03.25 | ₩46,144 | ₩46,251 | ₩46,104 | ₩46,191 | +0.10% | 3.5천 |
|---|
| 2026.03.24 | ₩45,824 | ₩46,198 | ₩45,824 | ₩45,957 | +0.29% | 3.3천 |
|---|
| 2026.03.23 | ₩46,198 | ₩46,371 | ₩46,024 | ₩46,064 | -0.29% | 4.3천 |
|---|
| 2026.03.20 | ₩46,204 | ₩46,204 | ₩45,730 | ₩45,746 | -0.99% | 4.7천 |
|---|
| 2026.03.19 | ₩46,098 | ₩46,305 | ₩46,011 | ₩46,220 | +0.27% | 6천 |
|---|
| 2026.03.18 | ₩46,598 | ₩46,598 | ₩46,211 | ₩46,211 | -0.83% | 9.4천 |
|---|
| 2026.03.17 | ₩46,852 | ₩46,886 | ₩46,652 | ₩46,652 | -0.43% | 4.5천 |
|---|
| 2026.03.16 | ₩46,638 | ₩46,719 | ₩46,358 | ₩46,545 | -0.20% | 1.3만 |
|---|
| 2026.03.13 | ₩46,692 | ₩46,692 | ₩46,198 | ₩46,198 | -1.06% | 4.2천 |
|---|
| 2026.03.12 | ₩46,605 | ₩46,665 | ₩46,371 | ₩46,371 | -0.50% | 5천 |
|---|
| 2026.03.11 | ₩47,032 | ₩47,032 | ₩46,745 | ₩46,946 | -0.18% | 4.8천 |
|---|
| 2026.03.10 | ₩46,886 | ₩47,159 | ₩46,832 | ₩46,898 | +0.03% | 6천 |
|---|
| 2026.03.09 | ₩46,311 | ₩47,026 | ₩46,311 | ₩46,919 | +1.31% | 9.3천 |
|---|
| 2026.03.06 | ₩46,625 | ₩46,845 | ₩46,558 | ₩46,638 | +0.03% | 1.2만 |
|---|
| 2026.03.05 | ₩47,187 | ₩47,187 | ₩46,899 | ₩47,052 | -0.29% | 8.1천 |
|---|
| 2026.03.04 | ₩47,380 | ₩47,400 | ₩47,186 | ₩47,239 | -0.30% | 3.9천 |
|---|
| 2026.03.03 | ₩46,886 | ₩47,099 | ₩46,572 | ₩47,093 | +0.44% | 8.2천 |
|---|
| 2026.03.02 | ₩47,159 | ₩47,393 | ₩47,093 | ₩47,360 | +0.42% | 1.3만 |
|---|
| 2026.02.27 | ₩47,106 | ₩47,306 | ₩47,106 | ₩47,293 | +0.40% | 8.5천 |
|---|
| 2026.02.26 | ₩47,607 | ₩47,961 | ₩47,213 | ₩47,360 | -0.52% | 8.5천 |
|---|
| 2026.02.25 | ₩47,386 | ₩47,573 | ₩47,386 | ₩47,560 | +0.37% | 8.8천 |
|---|
| 2026.02.24 | ₩47,306 | ₩47,386 | ₩47,213 | ₩47,280 | -0.06% | 5천 |
|---|
| 2026.02.23 | ₩47,386 | ₩47,386 | ₩47,059 | ₩47,089 | -0.63% | 9.1천 |
|---|
| 2026.02.20 | ₩47,273 | ₩47,440 | ₩47,159 | ₩47,333 | +0.13% | 1.1만 |
|---|
| 2026.02.19 | ₩47,226 | ₩47,280 | ₩47,106 | ₩47,119 | -0.23% | 4.1천 |
|---|
| 2026.02.18 | ₩47,360 | ₩47,580 | ₩47,106 | ₩47,213 | -0.31% | 8.5천 |
|---|
| 2026.02.17 | ₩46,972 | ₩47,166 | ₩46,799 | ₩47,066 | +0.20% | 8천 |
|---|
| 2026.02.13 | ₩47,133 | ₩47,266 | ₩46,946 | ₩47,026 | -0.23% | 1.4만 |
|---|
| 2026.02.12 | ₩47,547 | ₩47,547 | ₩46,959 | ₩46,959 | -1.24% | 1.2만 |
|---|
| 2026.02.11 | ₩47,468 | ₩47,533 | ₩47,373 | ₩47,413 | -0.12% | 1.2만 |
|---|
| 2026.02.10 | ₩47,576 | ₩47,600 | ₩47,400 | ₩47,400 | -0.37% | 7.3천 |
|---|
| 2026.02.09 | ₩47,413 | ₩47,561 | ₩47,413 | ₩47,493 | +0.17% | 5.9천 |
|---|
| 2026.02.06 | ₩47,159 | ₩47,373 | ₩47,146 | ₩47,373 | +0.45% | 7.5천 |
|---|
| 2026.02.05 | ₩46,946 | ₩46,959 | ₩46,785 | ₩46,785 | -0.34% | 5.4천 |
|---|
| 2026.02.04 | ₩47,293 | ₩47,373 | ₩46,999 | ₩47,197 | -0.20% | 5.6천 |
|---|
| 2026.02.03 | ₩47,360 | ₩47,413 | ₩47,119 | ₩47,373 | +0.03% | 4.1천 |
|---|
| 2026.02.02 | ₩47,493 | ₩47,613 | ₩47,480 | ₩47,480 | -0.03% | 3천 |
|---|
| 2026.01.30 | ₩46,264 | ₩47,426 | ₩46,264 | ₩47,413 | +2.48% | 1.3만 |
|---|
| 2026.01.29 | ₩47,259 | ₩47,507 | ₩47,147 | ₩47,507 | +0.52% | 1.1만 |
|---|
| 2026.01.28 | ₩47,493 | ₩47,573 | ₩47,413 | ₩47,467 | -0.06% | 1만 |
|---|
| 2026.01.27 | ₩47,559 | ₩47,600 | ₩47,453 | ₩47,547 | -0.03% | 7.4천 |
|---|
| 2026.01.26 | ₩47,313 | ₩47,520 | ₩47,313 | ₩47,436 | +0.26% | 3.6천 |
|---|
| 2026.01.23 | ₩47,173 | ₩47,460 | ₩47,173 | ₩47,301 | +0.27% | 9.6천 |
|---|
| 2026.01.22 | ₩47,173 | ₩47,353 | ₩47,173 | ₩47,293 | +0.25% | 1.7만 |
|---|
| 2026.01.21 | ₩46,879 | ₩47,453 | ₩46,879 | ₩47,106 | +0.48% | 8.5천 |
|---|
| 2026.01.20 | ₩46,966 | ₩47,012 | ₩46,759 | ₩46,759 | -0.44% | 3.7천 |
|---|
| 2026.01.16 | ₩47,587 | ₩47,814 | ₩47,333 | ₩47,333 | -0.53% | 1.5만 |
|---|
| 2026.01.15 | ₩47,400 | ₩47,480 | ₩47,266 | ₩47,413 | +0.03% | 8.1천 |
|---|
| 2026.01.14 | ₩47,093 | ₩47,226 | ₩47,079 | ₩47,226 | +0.28% | 4.4천 |
|---|
| 2026.01.13 | ₩47,340 | ₩47,413 | ₩47,317 | ₩47,360 | +0.04% | 3.9천 |
|---|
| 2026.01.12 | ₩47,382 | ₩47,507 | ₩47,382 | ₩47,493 | +0.23% | 6.3천 |
|---|
| 2026.01.09 | ₩47,346 | ₩47,453 | ₩47,346 | ₩47,453 | +0.23% | 3.6천 |
|---|
| 2026.01.08 | ₩47,189 | ₩47,266 | ₩47,119 | ₩47,199 | +0.02% | 2.1만 |
|---|
| 2026.01.07 | ₩47,400 | ₩47,413 | ₩47,179 | ₩47,293 | -0.23% | 1.5만 |
|---|
| 2026.01.06 | ₩47,199 | ₩47,346 | ₩47,146 | ₩47,333 | +0.28% | 1.7만 |
|---|
| 2026.01.05 | ₩47,161 | ₩47,239 | ₩47,079 | ₩47,161 | 0.00% | 7.1천 |
|---|
| 2026.01.02 | ₩47,126 | ₩47,126 | ₩46,912 | ₩46,982 | -0.31% | 7.5천 |
|---|
| 2025.12.31 | ₩47,039 | ₩47,119 | ₩46,964 | ₩46,964 | -0.16% | 8.6천 |
|---|
| 2025.12.30 | ₩47,167 | ₩47,211 | ₩47,093 | ₩47,145 | -0.05% | 9.3천 |
|---|
| 2025.12.29 | ₩47,126 | ₩47,226 | ₩47,066 | ₩47,159 | +0.07% | 6천 |
|---|
| 2025.12.26 | ₩47,253 | ₩47,253 | ₩47,133 | ₩47,199 | -0.11% | 9.4천 |
|---|
| 2025.12.24 | ₩47,153 | ₩47,206 | ₩47,093 | ₩47,201 | +0.10% | 1.5천 |
|---|
| 2025.12.23 | ₩47,073 | ₩47,186 | ₩47,012 | ₩47,186 | +0.24% | 1.1만 |
|---|
| 2025.12.22 | ₩46,972 | ₩47,079 | ₩46,932 | ₩47,026 | +0.11% | 3.9천 |
|---|
| 2025.12.19 | ₩46,785 | ₩46,879 | ₩46,765 | ₩46,819 | +0.07% | 2.8천 |
|---|
| 2025.12.18 | ₩46,692 | ₩46,692 | ₩46,534 | ₩46,540 | -0.33% | 1.1만 |
|---|
| 2025.12.17 | ₩46,705 | ₩46,705 | ₩46,342 | ₩46,342 | -0.78% | 9.6천 |
|---|
| 2025.12.16 | ₩46,625 | ₩46,745 | ₩46,545 | ₩46,657 | +0.07% | 6.9천 |
|---|
| 2025.12.15 | ₩46,679 | ₩46,745 | ₩46,652 | ₩46,707 | +0.06% | 9.4천 |
|---|
| 2025.12.12 | ₩46,839 | ₩46,852 | ₩46,572 | ₩46,699 | -0.30% | 7.6천 |
|---|
| 2025.12.11 | ₩46,879 | ₩46,986 | ₩46,759 | ₩46,946 | +0.14% | 1만 |
|---|
| 2025.12.10 | ₩46,685 | ₩46,912 | ₩46,665 | ₩46,898 | +0.45% | 4.6천 |
|---|
| 2025.12.09 | ₩46,759 | ₩46,759 | ₩46,692 | ₩46,699 | -0.13% | 3.3천 |
|---|
| 2025.12.08 | ₩46,612 | ₩46,805 | ₩46,612 | ₩46,681 | +0.15% | 8.1천 |
|---|
| 2025.12.05 | ₩46,892 | ₩46,892 | ₩46,760 | ₩46,792 | -0.21% | 3.7천 |
|---|
| 2025.12.04 | ₩46,625 | ₩46,759 | ₩46,612 | ₩46,755 | +0.28% | 5천 |
|---|
| 2025.12.03 | ₩46,665 | ₩46,745 | ₩46,638 | ₩46,700 | +0.07% | 8.5천 |
|---|
| 2025.12.02 | ₩46,652 | ₩46,705 | ₩46,532 | ₩46,612 | -0.09% | 5.5천 |
|---|
| 2025.12.01 | ₩46,512 | ₩46,665 | ₩46,493 | ₩46,536 | +0.05% | 9.3천 |
|---|
| 2025.11.28 | ₩46,518 | ₩46,625 | ₩46,518 | ₩46,625 | +0.23% | 5.8천 |
|---|
| 2025.11.26 | ₩46,398 | ₩46,598 | ₩46,358 | ₩46,572 | +0.37% | 1.1만 |
|---|
| 2025.11.25 | ₩46,124 | ₩46,351 | ₩46,051 | ₩46,323 | +0.43% | 6.6천 |
|---|
| 2025.11.24 | ₩45,717 | ₩46,091 | ₩45,717 | ₩46,088 | +0.81% | 4.9천 |
|---|
| 2025.11.21 | ₩45,376 | ₩45,797 | ₩45,330 | ₩45,605 | +0.50% | 1.2만 |
|---|
| 2025.11.20 | ₩46,064 | ₩46,091 | ₩45,330 | ₩45,332 | -1.59% | 9.1천 |
|---|
| 2025.11.19 | ₩45,866 | ₩45,866 | ₩45,610 | ₩45,744 | -0.27% | 1.2만 |
|---|
| 2025.11.18 | ₩45,597 | ₩45,784 | ₩45,557 | ₩45,729 | +0.29% | 5.2천 |
|---|
| 2025.11.17 | ₩46,118 | ₩46,144 | ₩45,784 | ₩45,798 | -0.69% | 8.5천 |
|---|
| 2025.11.14 | ₩45,877 | ₩46,214 | ₩45,877 | ₩46,092 | +0.47% | 6천 |
|---|
| 2025.11.13 | ₩46,331 | ₩46,331 | ₩46,091 | ₩46,124 | -0.45% | 1.5만 |
|---|
| 2025.11.12 | ₩46,438 | ₩46,532 | ₩46,438 | ₩46,513 | +0.16% | 5.9천 |
|---|
| 2025.11.11 | ₩46,450 | ₩46,496 | ₩46,319 | ₩46,496 | +0.10% | 1.4만 |
|---|
| 2025.11.10 | ₩46,345 | ₩46,566 | ₩46,254 | ₩46,532 | +0.40% | 8.4천 |
|---|
| 2025.11.07 | ₩45,720 | ₩46,051 | ₩45,677 | ₩46,051 | +0.72% | 7.7천 |
|---|
| 2025.11.06 | ₩45,959 | ₩46,171 | ₩45,959 | ₩46,068 | +0.24% | 1만 |
|---|
| 2025.11.05 | ₩46,331 | ₩46,438 | ₩46,319 | ₩46,319 | -0.03% | 1.3만 |
|---|
| 2025.11.04 | ₩46,238 | ₩46,331 | ₩46,131 | ₩46,159 | -0.17% | 5.7천 |
|---|
| 2025.11.03 | ₩46,385 | ₩46,545 | ₩46,318 | ₩46,493 | +0.23% | 9.5천 |
|---|
| 2025.10.31 | ₩46,570 | ₩46,570 | ₩46,318 | ₩46,385 | -0.40% | 6천 |
|---|
| 2025.10.30 | ₩46,532 | ₩46,550 | ₩46,358 | ₩46,367 | -0.35% | 1만 |
|---|
| 2025.10.29 | ₩46,704 | ₩46,705 | ₩46,518 | ₩46,562 | -0.30% | 1.2만 |
|---|
| 2025.10.28 | ₩46,665 | ₩46,732 | ₩46,585 | ₩46,585 | -0.17% | 7.8천 |
|---|
| 2025.10.27 | ₩46,558 | ₩46,679 | ₩46,545 | ₩46,652 | +0.20% | 8.4천 |
|---|
| 2025.10.24 | ₩46,371 | ₩46,492 | ₩46,345 | ₩46,419 | +0.10% | 8.1천 |
|---|
| 2025.10.23 | ₩46,051 | ₩46,278 | ₩46,051 | ₩46,175 | +0.27% | 6.8천 |
|---|
| 2025.10.22 | ₩46,305 | ₩46,305 | ₩45,850 | ₩46,052 | -0.55% | 9.3천 |
|---|
| 2025.10.21 | ₩45,957 | ₩46,251 | ₩45,957 | ₩46,131 | +0.38% | 8.4천 |
|---|
| 2025.10.20 | ₩46,238 | ₩46,238 | ₩46,131 | ₩46,198 | -0.09% | 2.7천 |
|---|
| 2025.10.17 | ₩45,784 | ₩45,901 | ₩45,637 | ₩45,885 | +0.22% | 5.2천 |
|---|
| 2025.10.16 | ₩45,879 | ₩45,981 | ₩45,543 | ₩45,670 | -0.45% | 9.8천 |
|---|
| 2025.10.15 | ₩46,011 | ₩46,041 | ₩45,744 | ₩45,838 | -0.37% | 7.8천 |
|---|
| 2025.10.14 | ₩45,424 | ₩45,931 | ₩45,424 | ₩45,713 | +0.64% | 8.9천 |
|---|
| 2025.10.13 | ₩45,730 | ₩45,864 | ₩45,730 | ₩45,802 | +0.16% | 1만 |
|---|
| 2025.10.10 | ₩46,198 | ₩46,198 | ₩45,380 | ₩45,380 | -1.77% | 6천 |
|---|