시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap Buffer20 Sep ETF 과거 주가
AllianzIM U.S. Large Cap Buffer20 Sep ETF · SEPW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap Buffer20 Sep ETF · SEPW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,922 | ₩45,922 | ₩45,775 | ₩45,862 | -0.13% | 3.8만 |
| 2026.10.08 | ₩45,869 | ₩45,869 | ₩45,668 | ₩45,748 | -0.26% | 5.9천 |
| 2026.10.07 | ₩45,708 | ₩45,829 | ₩45,708 | ₩45,775 | +0.15% | 6.6천 |
| 2026.10.06 | ₩45,829 | ₩45,882 | ₩45,829 | ₩45,849 | +0.04% | 1.3천 |
| 2026.10.05 | ₩45,669 | ₩45,708 | ₩45,628 | ₩45,688 | +0.04% | 3.1천 |
| 2026.10.02 | ₩45,628 | ₩45,628 | ₩45,547 | ₩45,597 | -0.07% | 4.3천 |
| 2026.10.01 | ₩45,427 | ₩45,507 | ₩45,319 | ₩45,480 | +0.12% | 1.5만 |
| 2026.09.30 | ₩45,440 | ₩45,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,400 |
| -0.09% |
| 2.1만 |
| 2026.09.29 | ₩45,427 | ₩45,467 | ₩45,400 | ₩45,453 | +0.06% | 4.4천 |
|---|
| 2026.09.28 | ₩45,413 | ₩45,721 | ₩45,386 | ₩45,480 | +0.15% | 2.8만 |
|---|
| 2026.09.25 | ₩45,614 | ₩45,614 | ₩45,507 | ₩45,574 | -0.09% | 2만 |
|---|
| 2026.09.24 | ₩45,427 | ₩45,534 | ₩45,413 | ₩45,507 | +0.18% | 2.2만 |
|---|
| 2026.09.23 | ₩45,721 | ₩45,721 | ₩45,460 | ₩45,494 | -0.50% | 2.9만 |
|---|
| 2026.09.22 | ₩45,601 | ₩45,668 | ₩45,587 | ₩45,654 | +0.12% | 6.2만 |
|---|
| 2026.09.21 | ₩45,494 | ₩45,641 | ₩45,467 | ₩45,628 | +0.29% | 1.4만 |
|---|
| 2026.09.18 | ₩45,333 | ₩45,695 | ₩45,239 | ₩45,360 | +0.06% | 1.4만 |
|---|
| 2026.09.17 | ₩45,427 | ₩45,427 | ₩45,252 | ₩45,333 | -0.21% | 6.4만 |
|---|
| 2026.09.16 | ₩45,279 | ₩45,306 | ₩45,038 | ₩45,105 | -0.38% | 4.2만 |
|---|
| 2026.09.15 | ₩45,219 | ₩45,239 | ₩45,172 | ₩45,212 | -0.01% | 6.4만 |
|---|
| 2026.09.14 | ₩45,279 | ₩45,346 | ₩45,203 | ₩45,306 | +0.06% | 4.2만 |
|---|
| 2026.09.11 | ₩45,400 | ₩45,413 | ₩45,333 | ₩45,400 | 0.00% | 3.1만 |
|---|
| 2026.09.10 | ₩45,293 | ₩45,293 | ₩45,159 | ₩45,212 | -0.18% | 4.3만 |
|---|
| 2026.09.09 | ₩45,373 | ₩45,385 | ₩45,306 | ₩45,346 | -0.06% | 3.7만 |
|---|
| 2026.09.08 | ₩46,512 | ₩46,512 | ₩45,427 | ₩45,440 | -2.30% | 5.1만 |
|---|
| 2026.09.04 | ₩45,541 | ₩45,573 | ₩45,507 | ₩45,547 | +0.01% | 4.5만 |
|---|
| 2026.09.03 | ₩45,494 | ₩45,626 | ₩45,474 | ₩45,614 | +0.27% | 4.8만 |
|---|
| 2026.09.02 | ₩45,333 | ₩45,427 | ₩45,293 | ₩45,400 | +0.15% | 14.3만 |
|---|
| 2026.09.01 | ₩46,016 | ₩46,016 | ₩45,226 | ₩45,319 | -1.51% | 40.7만 |
|---|
| 2026.08.31 | ₩45,306 | ₩45,440 | ₩45,306 | ₩45,393 | +0.19% | 6.7만 |
|---|
| 2026.08.28 | ₩45,427 | ₩45,439 | ₩45,346 | ₩45,393 | -0.07% | 2.1만 |
|---|
| 2026.08.27 | ₩45,380 | ₩45,409 | ₩45,360 | ₩45,366 | -0.03% | 4.7천 |
|---|
| 2026.08.26 | ₩45,393 | ₩45,400 | ₩45,333 | ₩45,360 | -0.07% | 1.1만 |
|---|
| 2026.08.25 | ₩45,360 | ₩45,386 | ₩45,352 | ₩45,361 | +0.00% | 1.4만 |
|---|
| 2026.08.24 | ₩45,507 | ₩45,507 | ₩45,333 | ₩45,353 | -0.34% | 1.5천 |
|---|
| 2026.08.21 | ₩45,333 | ₩45,373 | ₩45,333 | ₩45,360 | +0.06% | 8천 |
|---|
| 2026.08.20 | ₩45,373 | ₩45,373 | ₩45,326 | ₩45,326 | -0.10% | 6.2천 |
|---|
| 2026.08.19 | ₩45,051 | ₩45,346 | ₩45,051 | ₩45,319 | +0.59% | 1만 |
|---|
| 2026.08.18 | ₩45,293 | ₩45,319 | ₩45,279 | ₩45,286 | -0.01% | 1.1만 |
|---|
| 2026.08.17 | ₩45,319 | ₩45,319 | ₩45,319 | ₩45,319 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩45,306 | ₩45,346 | ₩45,293 | ₩45,299 | -0.01% | 4.8천 |
|---|
| 2026.08.13 | ₩45,266 | ₩45,319 | ₩45,266 | ₩45,306 | +0.09% | 1.1만 |
|---|
| 2026.08.12 | ₩45,299 | ₩45,299 | ₩45,266 | ₩45,279 | -0.04% | 3.1천 |
|---|
| 2026.08.11 | ₩45,252 | ₩45,299 | ₩45,252 | ₩45,279 | +0.06% | 1.7천 |
|---|
| 2026.08.10 | ₩45,279 | ₩45,279 | ₩45,273 | ₩45,273 | -0.01% | 900 |
|---|
| 2026.08.07 | ₩45,239 | ₩45,252 | ₩45,226 | ₩45,252 | +0.03% | 6천 |
|---|
| 2026.08.06 | ₩45,220 | ₩45,232 | ₩45,220 | ₩45,232 | +0.03% | 600 |
|---|
| 2026.08.05 | ₩45,266 | ₩45,266 | ₩45,199 | ₩45,226 | -0.09% | 700 |
|---|
| 2026.08.04 | ₩44,609 | ₩45,219 | ₩44,609 | ₩45,219 | +1.37% | 2천 |
|---|
| 2026.08.03 | ₩45,152 | ₩45,165 | ₩45,145 | ₩45,165 | +0.03% | 1만 |
|---|
| 2026.07.31 | ₩44,958 | ₩45,112 | ₩44,958 | ₩45,110 | +0.34% | 3만 |
|---|
| 2026.07.30 | ₩44,998 | ₩44,998 | ₩44,971 | ₩44,998 | 0.00% | 2.9천 |
|---|
| 2026.07.29 | ₩44,897 | ₩44,984 | ₩44,786 | ₩44,786 | -0.25% | 4.5만 |
|---|
| 2026.07.28 | ₩44,891 | ₩44,971 | ₩44,891 | ₩44,952 | +0.14% | 1.7천 |
|---|
| 2026.07.27 | ₩44,944 | ₩44,964 | ₩44,864 | ₩44,904 | -0.09% | 9.3천 |
|---|
| 2026.07.24 | ₩44,891 | ₩44,958 | ₩44,864 | ₩44,864 | -0.06% | 2.3천 |
|---|
| 2026.07.23 | ₩44,911 | ₩44,911 | ₩44,810 | ₩44,837 | -0.16% | 3.2천 |
|---|
| 2026.07.22 | ₩44,984 | ₩44,998 | ₩44,958 | ₩44,958 | -0.06% | 1.3천 |
|---|
| 2026.07.21 | ₩44,931 | ₩44,964 | ₩44,904 | ₩44,944 | +0.03% | 1.3만 |
|---|
| 2026.07.20 | ₩44,904 | ₩44,917 | ₩44,850 | ₩44,850 | -0.12% | 8.1천 |
|---|
| 2026.07.17 | ₩44,891 | ₩44,891 | ₩44,837 | ₩44,871 | -0.04% | 2.8천 |
|---|
| 2026.07.16 | ₩44,864 | ₩44,958 | ₩44,864 | ₩44,917 | +0.12% | 3.8천 |
|---|
| 2026.07.15 | ₩44,958 | ₩44,958 | ₩44,917 | ₩44,944 | -0.03% | 7.8천 |
|---|
| 2026.07.14 | ₩44,917 | ₩44,951 | ₩44,917 | ₩44,917 | 0.00% | 5.5천 |
|---|
| 2026.07.13 | ₩44,904 | ₩44,917 | ₩44,864 | ₩44,877 | -0.06% | 4천 |
|---|
| 2026.07.10 | ₩44,891 | ₩44,944 | ₩44,891 | ₩44,931 | +0.09% | 5.7천 |
|---|
| 2026.07.09 | ₩44,837 | ₩44,891 | ₩44,824 | ₩44,891 | +0.12% | 900 |
|---|
| 2026.07.08 | ₩44,783 | ₩44,817 | ₩44,743 | ₩44,817 | +0.07% | 3.8천 |
|---|
| 2026.07.07 | ₩44,850 | ₩44,877 | ₩44,797 | ₩44,824 | -0.06% | 4.9천 |
|---|
| 2026.07.06 | ₩44,824 | ₩44,876 | ₩44,824 | ₩44,876 | +0.12% | 9.7천 |
|---|
| 2026.07.02 | ₩44,810 | ₩44,810 | ₩44,703 | ₩44,770 | -0.09% | 1.4천 |
|---|
| 2026.07.01 | ₩44,703 | ₩44,801 | ₩44,703 | ₩44,790 | +0.19% | 2.7만 |
|---|
| 2026.06.30 | ₩44,690 | ₩44,747 | ₩44,690 | ₩44,747 | +0.13% | 4천 |
|---|
| 2026.06.29 | ₩44,596 | ₩44,663 | ₩44,529 | ₩44,663 | +0.15% | 6.9천 |
|---|
| 2026.06.26 | ₩44,515 | ₩44,562 | ₩44,515 | ₩44,552 | +0.08% | 1.4천 |
|---|
| 2026.06.25 | ₩44,355 | ₩44,596 | ₩44,355 | ₩44,526 | +0.39% | 7.2천 |
|---|
| 2026.06.24 | ₩44,562 | ₩44,596 | ₩44,489 | ₩44,514 | -0.11% | 1만 |
|---|
| 2026.06.23 | ₩44,247 | ₩44,582 | ₩44,247 | ₩44,515 | +0.61% | 1.1만 |
|---|
| 2026.06.22 | ₩44,690 | ₩44,737 | ₩44,636 | ₩44,636 | -0.12% | 1.2만 |
|---|
| 2026.06.18 | ₩44,636 | ₩44,656 | ₩44,623 | ₩44,649 | +0.03% | 6.5천 |
|---|
| 2026.06.17 | ₩44,649 | ₩44,649 | ₩44,522 | ₩44,522 | -0.29% | 3.2천 |
|---|
| 2026.06.16 | ₩44,690 | ₩44,690 | ₩44,649 | ₩44,649 | -0.09% | 6.3천 |
|---|
| 2026.06.15 | ₩44,395 | ₩44,703 | ₩44,395 | ₩44,663 | +0.60% | 2.5만 |
|---|
| 2026.06.12 | ₩44,482 | ₩44,542 | ₩44,435 | ₩44,515 | +0.08% | 2.9천 |
|---|
| 2026.06.11 | ₩44,301 | ₩44,438 | ₩44,247 | ₩44,435 | +0.30% | 1.3만 |
|---|
| 2026.06.10 | ₩44,381 | ₩44,414 | ₩44,234 | ₩44,234 | -0.33% | 1.1만 |
|---|
| 2026.06.09 | ₩44,502 | ₩44,502 | ₩44,247 | ₩44,412 | -0.20% | 3.6만 |
|---|
| 2026.06.08 | ₩44,462 | ₩44,475 | ₩44,435 | ₩44,435 | -0.06% | 3.3천 |
|---|
| 2026.06.05 | ₩44,542 | ₩44,542 | ₩44,395 | ₩44,395 | -0.33% | 1.9천 |
|---|
| 2026.06.04 | ₩44,556 | ₩44,596 | ₩44,556 | ₩44,582 | +0.06% | 4.3천 |
|---|
| 2026.06.03 | ₩44,582 | ₩44,582 | ₩44,542 | ₩44,566 | -0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩44,582 | ₩44,609 | ₩44,569 | ₩44,582 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩43,658 | ₩44,596 | ₩43,658 | ₩44,569 | +2.09% | 1.2만 |
|---|
| 2026.05.29 | ₩44,582 | ₩44,589 | ₩44,542 | ₩44,569 | -0.03% | 2.2만 |
|---|
| 2026.05.28 | ₩44,515 | ₩44,556 | ₩44,502 | ₩44,542 | +0.06% | 3.7천 |
|---|
| 2026.05.27 | ₩44,509 | ₩44,509 | ₩44,462 | ₩44,497 | -0.03% | 3.9만 |
|---|
| 2026.05.26 | ₩44,462 | ₩44,495 | ₩44,436 | ₩44,482 | +0.05% | 5.5천 |
|---|
| 2026.05.22 | ₩43,845 | ₩44,462 | ₩43,845 | ₩44,395 | +1.25% | 9.9천 |
|---|
| 2026.05.21 | ₩44,301 | ₩44,408 | ₩44,301 | ₩44,355 | +0.12% | 8.3천 |
|---|
| 2026.05.20 | ₩44,301 | ₩44,355 | ₩44,301 | ₩44,314 | +0.03% | 1만 |
|---|
| 2026.05.19 | ₩44,207 | ₩44,261 | ₩44,127 | ₩44,247 | +0.09% | 1.2천 |
|---|
| 2026.05.18 | ₩44,288 | ₩44,314 | ₩44,247 | ₩44,301 | +0.03% | 4.4천 |
|---|
| 2026.05.15 | ₩44,314 | ₩44,355 | ₩44,247 | ₩44,294 | -0.05% | 6.9천 |
|---|
| 2026.05.14 | ₩44,301 | ₩44,395 | ₩44,301 | ₩44,355 | +0.12% | 1.7만 |
|---|
| 2026.05.13 | ₩44,234 | ₩44,301 | ₩44,221 | ₩44,281 | +0.11% | 4만 |
|---|
| 2026.05.12 | ₩44,154 | ₩44,247 | ₩44,154 | ₩44,247 | +0.21% | 1천 |
|---|
| 2026.05.11 | ₩44,207 | ₩44,234 | ₩44,194 | ₩44,194 | -0.03% | 3.5천 |
|---|
| 2026.05.08 | ₩44,207 | ₩44,242 | ₩44,194 | ₩44,241 | +0.08% | 1.9만 |
|---|
| 2026.05.07 | ₩44,167 | ₩44,194 | ₩44,140 | ₩44,162 | -0.01% | 1.4만 |
|---|
| 2026.05.06 | ₩44,100 | ₩44,174 | ₩44,100 | ₩44,154 | +0.12% | 7.6천 |
|---|
| 2026.05.05 | ₩44,020 | ₩44,087 | ₩44,020 | ₩44,033 | +0.03% | 3만 |
|---|
| 2026.05.04 | ₩43,979 | ₩44,020 | ₩43,912 | ₩43,966 | -0.03% | 314.4만 |
|---|
| 2026.05.01 | ₩44,053 | ₩44,073 | ₩44,006 | ₩44,026 | -0.06% | 2.1만 |
|---|
| 2026.04.30 | ₩43,872 | ₩44,006 | ₩43,845 | ₩43,966 | +0.21% | 235.1만 |
|---|
| 2026.04.29 | ₩43,845 | ₩43,859 | ₩43,792 | ₩43,839 | -0.02% | 1.4만 |
|---|
| 2026.04.28 | ₩43,805 | ₩43,852 | ₩43,792 | ₩43,852 | +0.11% | 1.1만 |
|---|
| 2026.04.27 | ₩43,832 | ₩43,904 | ₩43,832 | ₩43,886 | +0.12% | 6.2천 |
|---|
| 2026.04.24 | ₩43,799 | ₩43,912 | ₩43,765 | ₩43,866 | +0.15% | 1.3만 |
|---|
| 2026.04.23 | ₩43,805 | ₩43,819 | ₩43,711 | ₩43,760 | -0.10% | 3.9만 |
|---|
| 2026.04.22 | ₩43,510 | ₩43,819 | ₩43,510 | ₩43,805 | +0.68% | 3.4만 |
|---|
| 2026.04.21 | ₩43,752 | ₩43,819 | ₩43,644 | ₩43,678 | -0.17% | 1.6만 |
|---|
| 2026.04.20 | ₩43,792 | ₩43,792 | ₩43,711 | ₩43,745 | -0.11% | 8.3천 |
|---|
| 2026.04.17 | ₩43,792 | ₩43,845 | ₩43,765 | ₩43,778 | -0.03% | 1만 |
|---|
| 2026.04.16 | ₩43,604 | ₩43,658 | ₩43,564 | ₩43,631 | +0.06% | 2.4만 |
|---|
| 2026.04.15 | ₩43,551 | ₩43,644 | ₩43,524 | ₩43,618 | +0.15% | 1.5만 |
|---|
| 2026.04.14 | ₩43,323 | ₩43,537 | ₩43,323 | ₩43,524 | +0.46% | 1.4만 |
|---|
| 2026.04.13 | ₩43,162 | ₩43,336 | ₩43,162 | ₩43,336 | +0.40% | 1.4만 |
|---|
| 2026.04.10 | ₩43,249 | ₩43,249 | ₩43,149 | ₩43,202 | -0.11% | 1.3만 |
|---|
| 2026.04.09 | ₩43,041 | ₩43,216 | ₩43,015 | ₩43,196 | +0.36% | 2.3만 |
|---|
| 2026.04.08 | ₩43,028 | ₩43,122 | ₩43,001 | ₩43,029 | +0.00% | 1.6만 |
|---|
| 2026.04.07 | ₩42,425 | ₩42,615 | ₩42,385 | ₩42,615 | +0.45% | 1.6만 |
|---|
| 2026.04.06 | ₩42,452 | ₩42,639 | ₩42,438 | ₩42,572 | +0.28% | 2.2만 |
|---|
| 2026.04.02 | ₩42,321 | ₩42,546 | ₩42,318 | ₩42,546 | +0.53% | 1.6만 |
|---|
| 2026.04.01 | ₩42,371 | ₩42,626 | ₩42,371 | ₩42,438 | +0.16% | 2만 |
|---|
| 2026.03.31 | ₩42,117 | ₩42,338 | ₩42,010 | ₩42,330 | +0.51% | 9.9천 |
|---|
| 2026.03.30 | ₩41,889 | ₩41,963 | ₩41,742 | ₩41,798 | -0.22% | 8.7천 |
|---|
| 2026.03.27 | ₩41,996 | ₩42,063 | ₩41,822 | ₩41,889 | -0.26% | 1.3만 |
|---|
| 2026.03.26 | ₩42,371 | ₩42,373 | ₩42,117 | ₩42,117 | -0.60% | 1.5만 |
|---|
| 2026.03.25 | ₩42,492 | ₩42,532 | ₩42,418 | ₩42,480 | -0.03% | 1.2만 |
|---|
| 2026.03.24 | ₩42,358 | ₩42,425 | ₩42,318 | ₩42,345 | -0.03% | 2.5만 |
|---|
| 2026.03.23 | ₩42,505 | ₩42,626 | ₩42,325 | ₩42,465 | -0.09% | 1.1만 |
|---|
| 2026.03.20 | ₩42,398 | ₩42,398 | ₩42,130 | ₩42,211 | -0.44% | 1.8만 |
|---|
| 2026.03.19 | ₩42,418 | ₩42,543 | ₩42,358 | ₩42,505 | +0.21% | 2.5만 |
|---|
| 2026.03.18 | ₩42,626 | ₩42,680 | ₩42,496 | ₩42,512 | -0.27% | 2만 |
|---|
| 2026.03.17 | ₩42,693 | ₩42,854 | ₩42,686 | ₩42,720 | +0.06% | 1.5만 |
|---|
| 2026.03.16 | ₩42,773 | ₩42,773 | ₩42,586 | ₩42,599 | -0.41% | 1.3만 |
|---|
| 2026.03.13 | ₩42,733 | ₩42,733 | ₩42,412 | ₩42,463 | -0.63% | 8천 |
|---|
| 2026.03.12 | ₩42,613 | ₩42,747 | ₩42,532 | ₩42,584 | -0.07% | 1.7만 |
|---|
| 2026.03.11 | ₩42,854 | ₩42,921 | ₩42,720 | ₩42,867 | +0.03% | 1.5만 |
|---|
| 2026.03.10 | ₩42,773 | ₩43,001 | ₩42,773 | ₩42,773 | 0.00% | 1.3만 |
|---|
| 2026.03.09 | ₩42,572 | ₩42,867 | ₩42,453 | ₩42,854 | +0.66% | 2만 |
|---|
| 2026.03.06 | ₩42,747 | ₩42,814 | ₩42,626 | ₩42,706 | -0.09% | 2만 |
|---|
| 2026.03.05 | ₩43,035 | ₩43,068 | ₩42,760 | ₩42,948 | -0.20% | 3.1만 |
|---|
| 2026.03.04 | ₩42,881 | ₩43,122 | ₩42,854 | ₩43,015 | +0.31% | 1.7만 |
|---|
| 2026.03.03 | ₩42,653 | ₩42,952 | ₩42,599 | ₩42,914 | +0.61% | 3.1만 |
|---|
| 2026.03.02 | ₩42,921 | ₩43,083 | ₩42,921 | ₩43,001 | +0.19% | 1.6만 |
|---|
| 2026.02.27 | ₩43,028 | ₩43,082 | ₩42,633 | ₩43,015 | -0.03% | 5.1만 |
|---|
| 2026.02.26 | ₩43,082 | ₩43,162 | ₩42,974 | ₩43,162 | +0.19% | 1.7만 |
|---|
| 2026.02.25 | ₩43,175 | ₩43,202 | ₩43,068 | ₩43,135 | -0.09% | 3.7만 |
|---|
| 2026.02.24 | ₩42,840 | ₩43,189 | ₩42,840 | ₩43,082 | +0.56% | 1.5만 |
|---|
| 2026.02.23 | ₩42,948 | ₩43,041 | ₩42,840 | ₩42,901 | -0.11% | 3.6만 |
|---|
| 2026.02.20 | ₩42,934 | ₩43,135 | ₩42,934 | ₩43,041 | +0.25% | 9.5만 |
|---|
| 2026.02.19 | ₩42,968 | ₩43,028 | ₩42,894 | ₩42,921 | -0.11% | 3.3만 |
|---|
| 2026.02.18 | ₩42,921 | ₩43,095 | ₩42,921 | ₩42,974 | +0.12% | 1.2만 |
|---|
| 2026.02.17 | ₩42,867 | ₩42,948 | ₩42,720 | ₩42,867 | 0.00% | 1.8만 |
|---|
| 2026.02.13 | ₩42,934 | ₩42,988 | ₩42,835 | ₩42,869 | -0.15% | 1.9만 |
|---|
| 2026.02.12 | ₩43,095 | ₩43,135 | ₩42,827 | ₩42,827 | -0.62% | 2.8만 |
|---|
| 2026.02.11 | ₩43,122 | ₩43,162 | ₩43,043 | ₩43,068 | -0.12% | 2.1만 |
|---|
| 2026.02.10 | ₩43,123 | ₩43,216 | ₩43,055 | ₩43,068 | -0.13% | 2.6만 |
|---|
| 2026.02.09 | ₩43,108 | ₩43,189 | ₩43,041 | ₩43,175 | +0.16% | 21.2만 |
|---|
| 2026.02.06 | ₩42,894 | ₩43,135 | ₩42,894 | ₩43,092 | +0.46% | 1.6만 |
|---|
| 2026.02.05 | ₩42,773 | ₩42,847 | ₩42,717 | ₩42,755 | -0.04% | 1.4만 |
|---|
| 2026.02.04 | ₩43,012 | ₩43,027 | ₩42,800 | ₩42,948 | -0.15% | 1.1만 |
|---|
| 2026.02.03 | ₩43,242 | ₩43,242 | ₩42,867 | ₩43,015 | -0.53% | 1.2만 |
|---|
| 2026.02.02 | ₩43,108 | ₩43,175 | ₩43,082 | ₩43,129 | +0.05% | 1.2만 |
|---|
| 2026.01.30 | ₩43,064 | ₩43,122 | ₩42,961 | ₩43,020 | -0.10% | 2.4만 |
|---|
| 2026.01.29 | ₩43,055 | ₩43,079 | ₩42,934 | ₩43,079 | +0.06% | 2.4만 |
|---|
| 2026.01.28 | ₩43,149 | ₩43,149 | ₩42,921 | ₩43,108 | -0.09% | 2.2만 |
|---|
| 2026.01.27 | ₩43,082 | ₩43,189 | ₩42,921 | ₩43,112 | +0.07% | 2.1만 |
|---|
| 2026.01.26 | ₩43,055 | ₩43,122 | ₩43,015 | ₩43,051 | -0.01% | 1.4만 |
|---|
| 2026.01.23 | ₩42,907 | ₩43,054 | ₩42,907 | ₩42,993 | +0.20% | 2.1만 |
|---|
| 2026.01.22 | ₩42,961 | ₩43,068 | ₩42,881 | ₩42,948 | -0.03% | 2.5만 |
|---|
| 2026.01.21 | ₩42,773 | ₩42,907 | ₩42,724 | ₩42,901 | +0.30% | 1.6만 |
|---|
| 2026.01.20 | ₩42,747 | ₩42,840 | ₩42,666 | ₩42,666 | -0.19% | 1.3만 |
|---|
| 2026.01.16 | ₩43,041 | ₩43,095 | ₩42,974 | ₩43,035 | -0.02% | 1.4만 |
|---|
| 2026.01.15 | ₩43,001 | ₩43,095 | ₩42,934 | ₩43,028 | +0.06% | 1.1만 |
|---|
| 2026.01.14 | ₩43,001 | ₩43,001 | ₩42,814 | ₩42,960 | -0.10% | 2만 |
|---|
| 2026.01.13 | ₩43,001 | ₩43,068 | ₩42,948 | ₩43,015 | +0.03% | 1.6만 |
|---|
| 2026.01.12 | ₩42,948 | ₩43,095 | ₩42,948 | ₩43,048 | +0.23% | 9천 |
|---|
| 2026.01.09 | ₩42,974 | ₩43,095 | ₩42,948 | ₩43,020 | +0.11% | 3.6만 |
|---|
| 2026.01.08 | ₩42,905 | ₩42,948 | ₩42,867 | ₩42,894 | -0.02% | 3.6만 |
|---|
| 2026.01.07 | ₩42,948 | ₩43,041 | ₩42,840 | ₩42,940 | -0.02% | 1.7만 |
|---|
| 2026.01.06 | ₩42,840 | ₩43,015 | ₩42,840 | ₩42,957 | +0.27% | 3.7만 |
|---|
| 2026.01.05 | ₩42,968 | ₩42,968 | ₩42,814 | ₩42,814 | -0.36% | 1.1만 |
|---|
| 2026.01.02 | ₩42,814 | ₩42,881 | ₩42,559 | ₩42,773 | -0.09% | 1.2만 |
|---|
| 2025.12.31 | ₩42,894 | ₩42,907 | ₩42,760 | ₩42,771 | -0.29% | 1.5만 |
|---|
| 2025.12.30 | ₩42,889 | ₩44,087 | ₩42,816 | ₩42,858 | -0.07% | 1.3만 |
|---|
| 2025.12.29 | ₩42,907 | ₩42,907 | ₩42,787 | ₩42,854 | -0.12% | 7.7천 |
|---|
| 2025.12.26 | ₩42,887 | ₩42,907 | ₩42,814 | ₩42,870 | -0.04% | 8.1천 |
|---|
| 2025.12.24 | ₩42,867 | ₩42,921 | ₩42,814 | ₩42,867 | 0.00% | 7.7천 |
|---|
| 2025.12.23 | ₩42,747 | ₩42,881 | ₩42,733 | ₩42,827 | +0.19% | 1.9만 |
|---|
| 2025.12.22 | ₩42,827 | ₩42,827 | ₩42,693 | ₩42,780 | -0.11% | 1.6만 |
|---|
| 2025.12.19 | ₩42,519 | ₩42,733 | ₩42,519 | ₩42,666 | +0.35% | 3.6만 |
|---|
| 2025.12.18 | ₩42,452 | ₩42,613 | ₩42,452 | ₩42,479 | +0.06% | 1.7만 |
|---|
| 2025.12.17 | ₩42,492 | ₩42,492 | ₩42,331 | ₩42,385 | -0.25% | 2만 |
|---|
| 2025.12.16 | ₩42,479 | ₩42,626 | ₩42,452 | ₩42,566 | +0.21% | 1.4만 |
|---|
| 2025.12.15 | ₩42,626 | ₩42,626 | ₩42,492 | ₩42,540 | -0.20% | 1.7만 |
|---|
| 2025.12.12 | ₩42,639 | ₩42,666 | ₩42,465 | ₩42,594 | -0.11% | 1.5만 |
|---|
| 2025.12.11 | ₩42,412 | ₩42,706 | ₩42,412 | ₩42,653 | +0.57% | 2.1만 |
|---|
| 2025.12.10 | ₩42,546 | ₩42,706 | ₩42,479 | ₩42,619 | +0.17% | 1.9만 |
|---|
| 2025.12.09 | ₩42,626 | ₩42,626 | ₩42,492 | ₩42,519 | -0.25% | 1.4만 |
|---|
| 2025.12.08 | ₩42,559 | ₩42,613 | ₩42,479 | ₩42,519 | -0.09% | 1.3만 |
|---|
| 2025.12.05 | ₩42,572 | ₩42,643 | ₩42,559 | ₩42,593 | +0.05% | 1.5만 |
|---|
| 2025.12.04 | ₩42,465 | ₩42,599 | ₩42,465 | ₩42,519 | +0.13% | 1.5만 |
|---|
| 2025.12.03 | ₩42,438 | ₩42,701 | ₩42,438 | ₩42,492 | +0.13% | 1.6만 |
|---|
| 2025.12.02 | ₩42,465 | ₩42,559 | ₩42,398 | ₩42,452 | -0.03% | 2만 |
|---|
| 2025.12.01 | ₩42,438 | ₩42,666 | ₩42,337 | ₩42,398 | -0.09% | 2.6만 |
|---|
| 2025.11.28 | ₩42,398 | ₩42,492 | ₩42,398 | ₩42,472 | +0.17% | 1.2만 |
|---|
| 2025.11.26 | ₩42,365 | ₩42,479 | ₩42,304 | ₩42,371 | +0.02% | 2.3만 |
|---|
| 2025.11.25 | ₩41,943 | ₩42,331 | ₩41,943 | ₩42,264 | +0.77% | 2.3만 |
|---|
| 2025.11.24 | ₩41,983 | ₩42,166 | ₩41,983 | ₩42,117 | +0.32% | 2만 |
|---|
| 2025.11.21 | ₩42,023 | ₩42,023 | ₩41,688 | ₩41,822 | -0.48% | 13.3만 |
|---|
| 2025.11.20 | ₩42,157 | ₩42,157 | ₩41,661 | ₩41,661 | -1.18% | 2.3만 |
|---|
| 2025.11.19 | ₩41,889 | ₩42,023 | ₩41,835 | ₩41,969 | +0.19% | 2.1만 |
|---|
| 2025.11.18 | ₩41,943 | ₩41,971 | ₩41,742 | ₩41,909 | -0.08% | 1.2만 |
|---|
| 2025.11.17 | ₩42,117 | ₩42,197 | ₩41,902 | ₩41,969 | -0.35% | 2만 |
|---|
| 2025.11.14 | ₩42,010 | ₩42,237 | ₩42,010 | ₩42,157 | +0.35% | 1.2만 |
|---|
| 2025.11.13 | ₩42,237 | ₩42,291 | ₩42,077 | ₩42,077 | -0.38% | 1.5만 |
|---|
| 2025.11.12 | ₩42,358 | ₩42,398 | ₩42,292 | ₩42,378 | +0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩42,304 | ₩42,369 | ₩42,251 | ₩42,347 | +0.10% | 1.3만 |
|---|
| 2025.11.10 | ₩42,304 | ₩42,460 | ₩42,224 | ₩42,358 | +0.13% | 2만 |
|---|
| 2025.11.07 | ₩41,983 | ₩42,090 | ₩41,862 | ₩42,077 | +0.22% | 8.7천 |
|---|
| 2025.11.06 | ₩42,117 | ₩42,224 | ₩42,050 | ₩42,063 | -0.13% | 2만 |
|---|
| 2025.11.05 | ₩42,211 | ₩42,318 | ₩42,211 | ₩42,291 | +0.19% | 58.4만 |
|---|
| 2025.11.04 | ₩42,211 | ₩42,268 | ₩42,144 | ₩42,233 | +0.05% | 1.8만 |
|---|
| 2025.11.03 | ₩42,318 | ₩42,371 | ₩42,278 | ₩42,310 | -0.02% | 8.9천 |
|---|
| 2025.10.31 | ₩42,358 | ₩42,425 | ₩42,264 | ₩42,278 | -0.19% | 1.6만 |
|---|
| 2025.10.30 | ₩42,170 | ₩42,425 | ₩42,170 | ₩42,237 | +0.16% | 1.8만 |
|---|
| 2025.10.29 | ₩42,445 | ₩42,653 | ₩42,345 | ₩42,358 | -0.21% | 1.4만 |
|---|
| 2025.10.28 | ₩42,465 | ₩42,501 | ₩42,010 | ₩42,453 | -0.03% | 3만 |
|---|
| 2025.10.27 | ₩42,505 | ₩42,505 | ₩42,385 | ₩42,412 | -0.22% | 1만 |
|---|
| 2025.10.24 | ₩42,304 | ₩42,385 | ₩42,278 | ₩42,278 | -0.06% | 7.1만 |
|---|
| 2025.10.23 | ₩42,144 | ₩42,224 | ₩42,117 | ₩42,170 | +0.06% | 2.2만 |
|---|
| 2025.10.22 | ₩42,398 | ₩42,398 | ₩41,996 | ₩42,101 | -0.70% | 2.1만 |
|---|
| 2025.10.21 | ₩42,157 | ₩42,264 | ₩41,822 | ₩42,224 | +0.16% | 27.7만 |
|---|
| 2025.10.20 | ₩42,144 | ₩42,237 | ₩42,130 | ₩42,144 | 0.00% | 1.3만 |
|---|
| 2025.10.17 | ₩41,929 | ₩42,022 | ₩41,837 | ₩41,969 | +0.10% | 2.5만 |
|---|
| 2025.10.16 | ₩42,077 | ₩42,117 | ₩41,795 | ₩41,833 | -0.58% | 1.8만 |
|---|
| 2025.10.15 | ₩42,077 | ₩42,125 | ₩41,874 | ₩41,943 | -0.32% | 1.3만 |
|---|
| 2025.10.14 | ₩41,768 | ₩41,983 | ₩41,768 | ₩41,956 | +0.45% | 2.7만 |
|---|
| 2025.10.13 | ₩41,990 | ₩42,036 | ₩41,902 | ₩41,955 | -0.08% | 2.3만 |
|---|
| 2025.10.10 | ₩42,130 | ₩42,197 | ₩41,648 | ₩41,648 | -1.15% | 2.3만 |
|---|