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 | ₩45,784 | ₩45,784 | ₩45,637 | ₩45,724 | -0.13% | 3.8만 |
| 2026.10.08 | ₩45,731 | ₩45,731 | ₩45,530 | ₩45,610 | -0.26% | 5.9천 |
| 2026.10.07 | ₩45,570 | ₩45,691 | ₩45,570 | ₩45,637 | +0.15% | 6.6천 |
| 2026.10.06 | ₩45,691 | ₩45,744 | ₩45,691 | ₩45,711 | +0.04% | 1.3천 |
| 2026.10.05 | ₩45,532 | ₩45,570 | ₩45,490 | ₩45,550 | +0.04% | 3.1천 |
| 2026.10.02 | ₩45,490 | ₩45,490 | ₩45,410 | ₩45,459 | -0.07% | 4.3천 |
| 2026.10.01 | ₩45,290 | ₩45,370 | ₩45,183 | ₩45,343 | +0.12% | 1.5만 |
| 2026.09.30 | ₩45,303 | ₩45,437 | ₩45,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,263 |
| -0.09% |
| 2.1만 |
| 2026.09.29 | ₩45,290 | ₩45,330 | ₩45,263 | ₩45,316 | +0.06% | 4.4천 |
|---|
| 2026.09.28 | ₩45,276 | ₩45,584 | ₩45,250 | ₩45,343 | +0.15% | 2.8만 |
|---|
| 2026.09.25 | ₩45,477 | ₩45,477 | ₩45,370 | ₩45,437 | -0.09% | 2만 |
|---|
| 2026.09.24 | ₩45,290 | ₩45,397 | ₩45,276 | ₩45,370 | +0.18% | 2.2만 |
|---|
| 2026.09.23 | ₩45,584 | ₩45,584 | ₩45,323 | ₩45,357 | -0.50% | 2.9만 |
|---|
| 2026.09.22 | ₩45,463 | ₩45,530 | ₩45,450 | ₩45,517 | +0.12% | 6.2만 |
|---|
| 2026.09.21 | ₩45,357 | ₩45,503 | ₩45,330 | ₩45,490 | +0.29% | 1.4만 |
|---|
| 2026.09.18 | ₩45,196 | ₩45,557 | ₩45,103 | ₩45,223 | +0.06% | 1.4만 |
|---|
| 2026.09.17 | ₩45,290 | ₩45,290 | ₩45,116 | ₩45,196 | -0.21% | 6.4만 |
|---|
| 2026.09.16 | ₩45,143 | ₩45,169 | ₩44,902 | ₩44,969 | -0.38% | 4.2만 |
|---|
| 2026.09.15 | ₩45,083 | ₩45,103 | ₩45,036 | ₩45,076 | -0.01% | 6.4만 |
|---|
| 2026.09.14 | ₩45,143 | ₩45,210 | ₩45,067 | ₩45,169 | +0.06% | 4.2만 |
|---|
| 2026.09.11 | ₩45,263 | ₩45,276 | ₩45,196 | ₩45,263 | 0.00% | 3.1만 |
|---|
| 2026.09.10 | ₩45,156 | ₩45,156 | ₩45,023 | ₩45,076 | -0.18% | 4.3만 |
|---|
| 2026.09.09 | ₩45,236 | ₩45,248 | ₩45,169 | ₩45,210 | -0.06% | 3.7만 |
|---|
| 2026.09.08 | ₩46,372 | ₩46,372 | ₩45,290 | ₩45,303 | -2.30% | 5.1만 |
|---|
| 2026.09.04 | ₩45,403 | ₩45,435 | ₩45,370 | ₩45,410 | +0.01% | 4.5만 |
|---|
| 2026.09.03 | ₩45,357 | ₩45,489 | ₩45,336 | ₩45,477 | +0.27% | 4.8만 |
|---|
| 2026.09.02 | ₩45,196 | ₩45,290 | ₩45,156 | ₩45,263 | +0.15% | 14.3만 |
|---|
| 2026.09.01 | ₩45,878 | ₩45,878 | ₩45,089 | ₩45,183 | -1.51% | 40.7만 |
|---|
| 2026.08.31 | ₩45,169 | ₩45,303 | ₩45,169 | ₩45,256 | +0.19% | 6.7만 |
|---|
| 2026.08.28 | ₩45,290 | ₩45,302 | ₩45,210 | ₩45,256 | -0.07% | 2.1만 |
|---|
| 2026.08.27 | ₩45,243 | ₩45,272 | ₩45,223 | ₩45,230 | -0.03% | 4.7천 |
|---|
| 2026.08.26 | ₩45,256 | ₩45,263 | ₩45,196 | ₩45,223 | -0.07% | 1.1만 |
|---|
| 2026.08.25 | ₩45,223 | ₩45,250 | ₩45,215 | ₩45,224 | +0.00% | 1.4만 |
|---|
| 2026.08.24 | ₩45,370 | ₩45,370 | ₩45,196 | ₩45,216 | -0.34% | 1.5천 |
|---|
| 2026.08.21 | ₩45,196 | ₩45,236 | ₩45,196 | ₩45,223 | +0.06% | 8천 |
|---|
| 2026.08.20 | ₩45,236 | ₩45,236 | ₩45,190 | ₩45,190 | -0.10% | 6.2천 |
|---|
| 2026.08.19 | ₩44,916 | ₩45,210 | ₩44,916 | ₩45,183 | +0.59% | 1만 |
|---|
| 2026.08.18 | ₩45,156 | ₩45,183 | ₩45,143 | ₩45,149 | -0.01% | 1.1만 |
|---|
| 2026.08.17 | ₩45,183 | ₩45,183 | ₩45,183 | ₩45,183 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩45,169 | ₩45,210 | ₩45,156 | ₩45,163 | -0.01% | 4.8천 |
|---|
| 2026.08.13 | ₩45,129 | ₩45,183 | ₩45,129 | ₩45,169 | +0.09% | 1.1만 |
|---|
| 2026.08.12 | ₩45,163 | ₩45,163 | ₩45,129 | ₩45,143 | -0.04% | 3.1천 |
|---|
| 2026.08.11 | ₩45,116 | ₩45,163 | ₩45,116 | ₩45,143 | +0.06% | 1.7천 |
|---|
| 2026.08.10 | ₩45,143 | ₩45,143 | ₩45,136 | ₩45,136 | -0.01% | 900 |
|---|
| 2026.08.07 | ₩45,103 | ₩45,116 | ₩45,089 | ₩45,116 | +0.03% | 6천 |
|---|
| 2026.08.06 | ₩45,084 | ₩45,096 | ₩45,084 | ₩45,096 | +0.03% | 600 |
|---|
| 2026.08.05 | ₩45,129 | ₩45,129 | ₩45,063 | ₩45,089 | -0.09% | 700 |
|---|
| 2026.08.04 | ₩44,475 | ₩45,083 | ₩44,475 | ₩45,083 | +1.37% | 2천 |
|---|
| 2026.08.03 | ₩45,016 | ₩45,029 | ₩45,009 | ₩45,029 | +0.03% | 1만 |
|---|
| 2026.07.31 | ₩44,822 | ₩44,976 | ₩44,822 | ₩44,974 | +0.34% | 3만 |
|---|
| 2026.07.30 | ₩44,862 | ₩44,862 | ₩44,835 | ₩44,862 | 0.00% | 2.9천 |
|---|
| 2026.07.29 | ₩44,762 | ₩44,849 | ₩44,651 | ₩44,651 | -0.25% | 4.5만 |
|---|
| 2026.07.28 | ₩44,755 | ₩44,835 | ₩44,755 | ₩44,817 | +0.14% | 1.7천 |
|---|
| 2026.07.27 | ₩44,809 | ₩44,829 | ₩44,729 | ₩44,769 | -0.09% | 9.3천 |
|---|
| 2026.07.24 | ₩44,755 | ₩44,822 | ₩44,729 | ₩44,729 | -0.06% | 2.3천 |
|---|
| 2026.07.23 | ₩44,775 | ₩44,775 | ₩44,675 | ₩44,702 | -0.16% | 3.2천 |
|---|
| 2026.07.22 | ₩44,849 | ₩44,862 | ₩44,822 | ₩44,822 | -0.06% | 1.3천 |
|---|
| 2026.07.21 | ₩44,795 | ₩44,829 | ₩44,769 | ₩44,809 | +0.03% | 1.3만 |
|---|
| 2026.07.20 | ₩44,769 | ₩44,782 | ₩44,715 | ₩44,715 | -0.12% | 8.1천 |
|---|
| 2026.07.17 | ₩44,755 | ₩44,755 | ₩44,702 | ₩44,735 | -0.04% | 2.8천 |
|---|
| 2026.07.16 | ₩44,729 | ₩44,822 | ₩44,729 | ₩44,782 | +0.12% | 3.8천 |
|---|
| 2026.07.15 | ₩44,822 | ₩44,822 | ₩44,782 | ₩44,809 | -0.03% | 7.8천 |
|---|
| 2026.07.14 | ₩44,782 | ₩44,815 | ₩44,782 | ₩44,782 | 0.00% | 5.5천 |
|---|
| 2026.07.13 | ₩44,769 | ₩44,782 | ₩44,729 | ₩44,742 | -0.06% | 4천 |
|---|
| 2026.07.10 | ₩44,755 | ₩44,809 | ₩44,755 | ₩44,795 | +0.09% | 5.7천 |
|---|
| 2026.07.09 | ₩44,702 | ₩44,755 | ₩44,689 | ₩44,755 | +0.12% | 900 |
|---|
| 2026.07.08 | ₩44,648 | ₩44,682 | ₩44,608 | ₩44,682 | +0.07% | 3.8천 |
|---|
| 2026.07.07 | ₩44,715 | ₩44,742 | ₩44,662 | ₩44,689 | -0.06% | 4.9천 |
|---|
| 2026.07.06 | ₩44,689 | ₩44,741 | ₩44,689 | ₩44,741 | +0.12% | 9.7천 |
|---|
| 2026.07.02 | ₩44,675 | ₩44,675 | ₩44,568 | ₩44,635 | -0.09% | 1.4천 |
|---|
| 2026.07.01 | ₩44,568 | ₩44,666 | ₩44,568 | ₩44,655 | +0.19% | 2.7만 |
|---|
| 2026.06.30 | ₩44,555 | ₩44,612 | ₩44,555 | ₩44,612 | +0.13% | 4천 |
|---|
| 2026.06.29 | ₩44,461 | ₩44,528 | ₩44,395 | ₩44,528 | +0.15% | 6.9천 |
|---|
| 2026.06.26 | ₩44,381 | ₩44,428 | ₩44,381 | ₩44,417 | +0.08% | 1.4천 |
|---|
| 2026.06.25 | ₩44,221 | ₩44,461 | ₩44,221 | ₩44,392 | +0.39% | 7.2천 |
|---|
| 2026.06.24 | ₩44,428 | ₩44,461 | ₩44,355 | ₩44,380 | -0.11% | 1만 |
|---|
| 2026.06.23 | ₩44,114 | ₩44,448 | ₩44,114 | ₩44,381 | +0.61% | 1.1만 |
|---|
| 2026.06.22 | ₩44,555 | ₩44,602 | ₩44,501 | ₩44,501 | -0.12% | 1.2만 |
|---|
| 2026.06.18 | ₩44,501 | ₩44,522 | ₩44,488 | ₩44,515 | +0.03% | 6.5천 |
|---|
| 2026.06.17 | ₩44,515 | ₩44,515 | ₩44,388 | ₩44,388 | -0.29% | 3.2천 |
|---|
| 2026.06.16 | ₩44,555 | ₩44,555 | ₩44,515 | ₩44,515 | -0.09% | 6.3천 |
|---|
| 2026.06.15 | ₩44,261 | ₩44,568 | ₩44,261 | ₩44,528 | +0.60% | 2.5만 |
|---|
| 2026.06.12 | ₩44,348 | ₩44,408 | ₩44,301 | ₩44,381 | +0.08% | 2.9천 |
|---|
| 2026.06.11 | ₩44,168 | ₩44,304 | ₩44,114 | ₩44,301 | +0.30% | 1.3만 |
|---|
| 2026.06.10 | ₩44,248 | ₩44,280 | ₩44,101 | ₩44,101 | -0.33% | 1.1만 |
|---|
| 2026.06.09 | ₩44,368 | ₩44,368 | ₩44,114 | ₩44,278 | -0.20% | 3.6만 |
|---|
| 2026.06.08 | ₩44,328 | ₩44,341 | ₩44,301 | ₩44,301 | -0.06% | 3.3천 |
|---|
| 2026.06.05 | ₩44,408 | ₩44,408 | ₩44,261 | ₩44,261 | -0.33% | 1.9천 |
|---|
| 2026.06.04 | ₩44,421 | ₩44,461 | ₩44,421 | ₩44,448 | +0.06% | 4.3천 |
|---|
| 2026.06.03 | ₩44,448 | ₩44,448 | ₩44,408 | ₩44,432 | -0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩44,448 | ₩44,475 | ₩44,435 | ₩44,448 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩43,526 | ₩44,461 | ₩43,526 | ₩44,435 | +2.09% | 1.2만 |
|---|
| 2026.05.29 | ₩44,448 | ₩44,455 | ₩44,408 | ₩44,435 | -0.03% | 2.2만 |
|---|
| 2026.05.28 | ₩44,381 | ₩44,421 | ₩44,368 | ₩44,408 | +0.06% | 3.7천 |
|---|
| 2026.05.27 | ₩44,375 | ₩44,375 | ₩44,328 | ₩44,363 | -0.03% | 3.9만 |
|---|
| 2026.05.26 | ₩44,328 | ₩44,361 | ₩44,302 | ₩44,348 | +0.05% | 5.5천 |
|---|
| 2026.05.22 | ₩43,713 | ₩44,328 | ₩43,713 | ₩44,261 | +1.25% | 9.9천 |
|---|
| 2026.05.21 | ₩44,168 | ₩44,274 | ₩44,168 | ₩44,221 | +0.12% | 8.3천 |
|---|
| 2026.05.20 | ₩44,168 | ₩44,221 | ₩44,168 | ₩44,181 | +0.03% | 1만 |
|---|
| 2026.05.19 | ₩44,074 | ₩44,127 | ₩43,994 | ₩44,114 | +0.09% | 1.2천 |
|---|
| 2026.05.18 | ₩44,154 | ₩44,181 | ₩44,114 | ₩44,168 | +0.03% | 4.4천 |
|---|
| 2026.05.15 | ₩44,181 | ₩44,221 | ₩44,114 | ₩44,161 | -0.05% | 6.9천 |
|---|
| 2026.05.14 | ₩44,168 | ₩44,261 | ₩44,168 | ₩44,221 | +0.12% | 1.7만 |
|---|
| 2026.05.13 | ₩44,101 | ₩44,168 | ₩44,087 | ₩44,147 | +0.11% | 4만 |
|---|
| 2026.05.12 | ₩44,021 | ₩44,114 | ₩44,021 | ₩44,114 | +0.21% | 1천 |
|---|
| 2026.05.11 | ₩44,074 | ₩44,101 | ₩44,061 | ₩44,061 | -0.03% | 3.5천 |
|---|
| 2026.05.08 | ₩44,074 | ₩44,109 | ₩44,061 | ₩44,107 | +0.08% | 1.9만 |
|---|
| 2026.05.07 | ₩44,034 | ₩44,061 | ₩44,007 | ₩44,029 | -0.01% | 1.4만 |
|---|
| 2026.05.06 | ₩43,967 | ₩44,041 | ₩43,967 | ₩44,021 | +0.12% | 7.6천 |
|---|
| 2026.05.05 | ₩43,887 | ₩43,954 | ₩43,887 | ₩43,900 | +0.03% | 3만 |
|---|
| 2026.05.04 | ₩43,847 | ₩43,887 | ₩43,780 | ₩43,834 | -0.03% | 314.4만 |
|---|
| 2026.05.01 | ₩43,920 | ₩43,940 | ₩43,874 | ₩43,894 | -0.06% | 2.1만 |
|---|
| 2026.04.30 | ₩43,740 | ₩43,874 | ₩43,713 | ₩43,834 | +0.21% | 235.1만 |
|---|
| 2026.04.29 | ₩43,713 | ₩43,727 | ₩43,660 | ₩43,707 | -0.02% | 1.4만 |
|---|
| 2026.04.28 | ₩43,673 | ₩43,720 | ₩43,660 | ₩43,720 | +0.11% | 1.1만 |
|---|
| 2026.04.27 | ₩43,700 | ₩43,772 | ₩43,700 | ₩43,753 | +0.12% | 6.2천 |
|---|
| 2026.04.24 | ₩43,667 | ₩43,780 | ₩43,633 | ₩43,733 | +0.15% | 1.3만 |
|---|
| 2026.04.23 | ₩43,673 | ₩43,687 | ₩43,580 | ₩43,628 | -0.10% | 3.9만 |
|---|
| 2026.04.22 | ₩43,379 | ₩43,687 | ₩43,379 | ₩43,673 | +0.68% | 3.4만 |
|---|
| 2026.04.21 | ₩43,620 | ₩43,687 | ₩43,513 | ₩43,546 | -0.17% | 1.6만 |
|---|
| 2026.04.20 | ₩43,660 | ₩43,660 | ₩43,580 | ₩43,613 | -0.11% | 8.3천 |
|---|
| 2026.04.17 | ₩43,660 | ₩43,713 | ₩43,633 | ₩43,646 | -0.03% | 1만 |
|---|
| 2026.04.16 | ₩43,473 | ₩43,526 | ₩43,433 | ₩43,500 | +0.06% | 2.4만 |
|---|
| 2026.04.15 | ₩43,419 | ₩43,513 | ₩43,393 | ₩43,486 | +0.15% | 1.5만 |
|---|
| 2026.04.14 | ₩43,192 | ₩43,406 | ₩43,192 | ₩43,393 | +0.46% | 1.4만 |
|---|
| 2026.04.13 | ₩43,032 | ₩43,206 | ₩43,032 | ₩43,206 | +0.40% | 1.4만 |
|---|
| 2026.04.10 | ₩43,119 | ₩43,119 | ₩43,019 | ₩43,072 | -0.11% | 1.3만 |
|---|
| 2026.04.09 | ₩42,912 | ₩43,085 | ₩42,885 | ₩43,065 | +0.36% | 2.3만 |
|---|
| 2026.04.08 | ₩42,898 | ₩42,992 | ₩42,872 | ₩42,900 | +0.00% | 1.6만 |
|---|
| 2026.04.07 | ₩42,297 | ₩42,487 | ₩42,257 | ₩42,487 | +0.45% | 1.6만 |
|---|
| 2026.04.06 | ₩42,324 | ₩42,511 | ₩42,310 | ₩42,444 | +0.28% | 2.2만 |
|---|
| 2026.04.02 | ₩42,193 | ₩42,417 | ₩42,190 | ₩42,417 | +0.53% | 1.6만 |
|---|
| 2026.04.01 | ₩42,244 | ₩42,498 | ₩42,244 | ₩42,310 | +0.16% | 2만 |
|---|
| 2026.03.31 | ₩41,990 | ₩42,210 | ₩41,883 | ₩42,202 | +0.51% | 9.9천 |
|---|
| 2026.03.30 | ₩41,763 | ₩41,836 | ₩41,616 | ₩41,672 | -0.22% | 8.7천 |
|---|
| 2026.03.27 | ₩41,870 | ₩41,936 | ₩41,696 | ₩41,763 | -0.26% | 1.3만 |
|---|
| 2026.03.26 | ₩42,244 | ₩42,245 | ₩41,990 | ₩41,990 | -0.60% | 1.5만 |
|---|
| 2026.03.25 | ₩42,364 | ₩42,404 | ₩42,290 | ₩42,352 | -0.03% | 1.2만 |
|---|
| 2026.03.24 | ₩42,230 | ₩42,297 | ₩42,190 | ₩42,217 | -0.03% | 2.5만 |
|---|
| 2026.03.23 | ₩42,377 | ₩42,498 | ₩42,197 | ₩42,337 | -0.09% | 1.1만 |
|---|
| 2026.03.20 | ₩42,270 | ₩42,270 | ₩42,003 | ₩42,083 | -0.44% | 1.8만 |
|---|
| 2026.03.19 | ₩42,290 | ₩42,415 | ₩42,230 | ₩42,377 | +0.21% | 2.5만 |
|---|
| 2026.03.18 | ₩42,498 | ₩42,551 | ₩42,368 | ₩42,384 | -0.27% | 2만 |
|---|
| 2026.03.17 | ₩42,564 | ₩42,725 | ₩42,558 | ₩42,591 | +0.06% | 1.5만 |
|---|
| 2026.03.16 | ₩42,644 | ₩42,644 | ₩42,457 | ₩42,471 | -0.41% | 1.3만 |
|---|
| 2026.03.13 | ₩42,604 | ₩42,604 | ₩42,284 | ₩42,335 | -0.63% | 8천 |
|---|
| 2026.03.12 | ₩42,484 | ₩42,618 | ₩42,404 | ₩42,456 | -0.07% | 1.7만 |
|---|
| 2026.03.11 | ₩42,725 | ₩42,791 | ₩42,591 | ₩42,738 | +0.03% | 1.5만 |
|---|
| 2026.03.10 | ₩42,644 | ₩42,872 | ₩42,644 | ₩42,644 | 0.00% | 1.3만 |
|---|
| 2026.03.09 | ₩42,444 | ₩42,738 | ₩42,325 | ₩42,725 | +0.66% | 2만 |
|---|
| 2026.03.06 | ₩42,618 | ₩42,685 | ₩42,498 | ₩42,578 | -0.09% | 2만 |
|---|
| 2026.03.05 | ₩42,905 | ₩42,938 | ₩42,631 | ₩42,818 | -0.20% | 3.1만 |
|---|
| 2026.03.04 | ₩42,751 | ₩42,992 | ₩42,725 | ₩42,885 | +0.31% | 1.7만 |
|---|
| 2026.03.03 | ₩42,524 | ₩42,822 | ₩42,471 | ₩42,785 | +0.61% | 3.1만 |
|---|
| 2026.03.02 | ₩42,791 | ₩42,953 | ₩42,791 | ₩42,872 | +0.19% | 1.6만 |
|---|
| 2026.02.27 | ₩42,898 | ₩42,952 | ₩42,504 | ₩42,885 | -0.03% | 5.1만 |
|---|
| 2026.02.26 | ₩42,952 | ₩43,032 | ₩42,845 | ₩43,032 | +0.19% | 1.7만 |
|---|
| 2026.02.25 | ₩43,045 | ₩43,072 | ₩42,938 | ₩43,005 | -0.09% | 3.7만 |
|---|
| 2026.02.24 | ₩42,711 | ₩43,059 | ₩42,711 | ₩42,952 | +0.56% | 1.5만 |
|---|
| 2026.02.23 | ₩42,818 | ₩42,912 | ₩42,711 | ₩42,771 | -0.11% | 3.6만 |
|---|
| 2026.02.20 | ₩42,805 | ₩43,005 | ₩42,805 | ₩42,912 | +0.25% | 9.5만 |
|---|
| 2026.02.19 | ₩42,838 | ₩42,898 | ₩42,765 | ₩42,791 | -0.11% | 3.3만 |
|---|
| 2026.02.18 | ₩42,791 | ₩42,965 | ₩42,791 | ₩42,845 | +0.12% | 1.2만 |
|---|
| 2026.02.17 | ₩42,738 | ₩42,818 | ₩42,591 | ₩42,738 | 0.00% | 1.8만 |
|---|
| 2026.02.13 | ₩42,805 | ₩42,858 | ₩42,706 | ₩42,739 | -0.15% | 1.9만 |
|---|
| 2026.02.12 | ₩42,965 | ₩43,005 | ₩42,698 | ₩42,698 | -0.62% | 2.8만 |
|---|
| 2026.02.11 | ₩42,992 | ₩43,032 | ₩42,913 | ₩42,938 | -0.12% | 2.1만 |
|---|
| 2026.02.10 | ₩42,993 | ₩43,085 | ₩42,925 | ₩42,938 | -0.13% | 2.6만 |
|---|
| 2026.02.09 | ₩42,978 | ₩43,059 | ₩42,912 | ₩43,045 | +0.16% | 21.2만 |
|---|
| 2026.02.06 | ₩42,765 | ₩43,005 | ₩42,765 | ₩42,962 | +0.46% | 1.6만 |
|---|
| 2026.02.05 | ₩42,644 | ₩42,718 | ₩42,588 | ₩42,626 | -0.04% | 1.4만 |
|---|
| 2026.02.04 | ₩42,882 | ₩42,897 | ₩42,671 | ₩42,818 | -0.15% | 1.1만 |
|---|
| 2026.02.03 | ₩43,112 | ₩43,112 | ₩42,738 | ₩42,885 | -0.53% | 1.2만 |
|---|
| 2026.02.02 | ₩42,978 | ₩43,045 | ₩42,952 | ₩42,999 | +0.05% | 1.2만 |
|---|
| 2026.01.30 | ₩42,934 | ₩42,992 | ₩42,832 | ₩42,890 | -0.10% | 2.4만 |
|---|
| 2026.01.29 | ₩42,925 | ₩42,949 | ₩42,805 | ₩42,949 | +0.06% | 2.4만 |
|---|
| 2026.01.28 | ₩43,019 | ₩43,019 | ₩42,791 | ₩42,978 | -0.09% | 2.2만 |
|---|
| 2026.01.27 | ₩42,952 | ₩43,059 | ₩42,791 | ₩42,982 | +0.07% | 2.1만 |
|---|
| 2026.01.26 | ₩42,925 | ₩42,992 | ₩42,885 | ₩42,921 | -0.01% | 1.4만 |
|---|
| 2026.01.23 | ₩42,778 | ₩42,924 | ₩42,778 | ₩42,864 | +0.20% | 2.1만 |
|---|
| 2026.01.22 | ₩42,832 | ₩42,938 | ₩42,751 | ₩42,818 | -0.03% | 2.5만 |
|---|
| 2026.01.21 | ₩42,644 | ₩42,778 | ₩42,595 | ₩42,771 | +0.30% | 1.6만 |
|---|
| 2026.01.20 | ₩42,618 | ₩42,711 | ₩42,538 | ₩42,538 | -0.19% | 1.3만 |
|---|
| 2026.01.16 | ₩42,912 | ₩42,965 | ₩42,845 | ₩42,905 | -0.02% | 1.4만 |
|---|
| 2026.01.15 | ₩42,872 | ₩42,965 | ₩42,805 | ₩42,898 | +0.06% | 1.1만 |
|---|
| 2026.01.14 | ₩42,872 | ₩42,872 | ₩42,685 | ₩42,830 | -0.10% | 2만 |
|---|
| 2026.01.13 | ₩42,872 | ₩42,938 | ₩42,818 | ₩42,885 | +0.03% | 1.6만 |
|---|
| 2026.01.12 | ₩42,818 | ₩42,965 | ₩42,818 | ₩42,918 | +0.23% | 9천 |
|---|
| 2026.01.09 | ₩42,845 | ₩42,965 | ₩42,818 | ₩42,890 | +0.11% | 3.6만 |
|---|
| 2026.01.08 | ₩42,775 | ₩42,818 | ₩42,738 | ₩42,765 | -0.02% | 3.6만 |
|---|
| 2026.01.07 | ₩42,818 | ₩42,912 | ₩42,711 | ₩42,810 | -0.02% | 1.7만 |
|---|
| 2026.01.06 | ₩42,711 | ₩42,885 | ₩42,711 | ₩42,828 | +0.27% | 3.7만 |
|---|
| 2026.01.05 | ₩42,838 | ₩42,838 | ₩42,685 | ₩42,685 | -0.36% | 1.1만 |
|---|
| 2026.01.02 | ₩42,685 | ₩42,751 | ₩42,431 | ₩42,644 | -0.09% | 1.2만 |
|---|
| 2025.12.31 | ₩42,765 | ₩42,778 | ₩42,631 | ₩42,642 | -0.29% | 1.5만 |
|---|
| 2025.12.30 | ₩42,759 | ₩43,954 | ₩42,687 | ₩42,729 | -0.07% | 1.3만 |
|---|
| 2025.12.29 | ₩42,778 | ₩42,778 | ₩42,658 | ₩42,725 | -0.12% | 7.7천 |
|---|
| 2025.12.26 | ₩42,758 | ₩42,778 | ₩42,685 | ₩42,741 | -0.04% | 8.1천 |
|---|
| 2025.12.24 | ₩42,738 | ₩42,791 | ₩42,685 | ₩42,738 | 0.00% | 7.7천 |
|---|
| 2025.12.23 | ₩42,618 | ₩42,751 | ₩42,604 | ₩42,698 | +0.19% | 1.9만 |
|---|
| 2025.12.22 | ₩42,698 | ₩42,698 | ₩42,564 | ₩42,651 | -0.11% | 1.6만 |
|---|
| 2025.12.19 | ₩42,391 | ₩42,604 | ₩42,391 | ₩42,538 | +0.35% | 3.6만 |
|---|
| 2025.12.18 | ₩42,324 | ₩42,484 | ₩42,324 | ₩42,351 | +0.06% | 1.7만 |
|---|
| 2025.12.17 | ₩42,364 | ₩42,364 | ₩42,204 | ₩42,257 | -0.25% | 2만 |
|---|
| 2025.12.16 | ₩42,351 | ₩42,498 | ₩42,324 | ₩42,437 | +0.21% | 1.4만 |
|---|
| 2025.12.15 | ₩42,498 | ₩42,498 | ₩42,364 | ₩42,412 | -0.20% | 1.7만 |
|---|
| 2025.12.12 | ₩42,511 | ₩42,538 | ₩42,337 | ₩42,465 | -0.11% | 1.5만 |
|---|
| 2025.12.11 | ₩42,284 | ₩42,578 | ₩42,284 | ₩42,524 | +0.57% | 2.1만 |
|---|
| 2025.12.10 | ₩42,417 | ₩42,578 | ₩42,351 | ₩42,491 | +0.17% | 1.9만 |
|---|
| 2025.12.09 | ₩42,498 | ₩42,498 | ₩42,364 | ₩42,391 | -0.25% | 1.4만 |
|---|
| 2025.12.08 | ₩42,431 | ₩42,484 | ₩42,351 | ₩42,391 | -0.09% | 1.3만 |
|---|
| 2025.12.05 | ₩42,444 | ₩42,515 | ₩42,431 | ₩42,464 | +0.05% | 1.5만 |
|---|
| 2025.12.04 | ₩42,337 | ₩42,471 | ₩42,337 | ₩42,391 | +0.13% | 1.5만 |
|---|
| 2025.12.03 | ₩42,310 | ₩42,572 | ₩42,310 | ₩42,364 | +0.13% | 1.6만 |
|---|
| 2025.12.02 | ₩42,337 | ₩42,431 | ₩42,270 | ₩42,324 | -0.03% | 2만 |
|---|
| 2025.12.01 | ₩42,310 | ₩42,538 | ₩42,209 | ₩42,270 | -0.09% | 2.6만 |
|---|
| 2025.11.28 | ₩42,270 | ₩42,364 | ₩42,270 | ₩42,344 | +0.17% | 1.2만 |
|---|
| 2025.11.26 | ₩42,237 | ₩42,351 | ₩42,177 | ₩42,244 | +0.02% | 2.3만 |
|---|
| 2025.11.25 | ₩41,816 | ₩42,204 | ₩41,816 | ₩42,137 | +0.77% | 2.3만 |
|---|
| 2025.11.24 | ₩41,856 | ₩42,039 | ₩41,856 | ₩41,990 | +0.32% | 2만 |
|---|
| 2025.11.21 | ₩41,896 | ₩41,896 | ₩41,562 | ₩41,696 | -0.48% | 13.3만 |
|---|
| 2025.11.20 | ₩42,030 | ₩42,030 | ₩41,536 | ₩41,536 | -1.18% | 2.3만 |
|---|
| 2025.11.19 | ₩41,763 | ₩41,896 | ₩41,709 | ₩41,843 | +0.19% | 2.1만 |
|---|
| 2025.11.18 | ₩41,816 | ₩41,844 | ₩41,616 | ₩41,783 | -0.08% | 1.2만 |
|---|
| 2025.11.17 | ₩41,990 | ₩42,070 | ₩41,776 | ₩41,843 | -0.35% | 2만 |
|---|
| 2025.11.14 | ₩41,883 | ₩42,110 | ₩41,883 | ₩42,030 | +0.35% | 1.2만 |
|---|
| 2025.11.13 | ₩42,110 | ₩42,164 | ₩41,950 | ₩41,950 | -0.38% | 1.5만 |
|---|
| 2025.11.12 | ₩42,230 | ₩42,270 | ₩42,165 | ₩42,250 | +0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩42,177 | ₩42,241 | ₩42,123 | ₩42,220 | +0.10% | 1.3만 |
|---|
| 2025.11.10 | ₩42,177 | ₩42,332 | ₩42,097 | ₩42,230 | +0.13% | 2만 |
|---|
| 2025.11.07 | ₩41,856 | ₩41,963 | ₩41,736 | ₩41,950 | +0.22% | 8.7천 |
|---|
| 2025.11.06 | ₩41,990 | ₩42,097 | ₩41,923 | ₩41,936 | -0.13% | 2만 |
|---|
| 2025.11.05 | ₩42,083 | ₩42,190 | ₩42,083 | ₩42,164 | +0.19% | 58.4만 |
|---|
| 2025.11.04 | ₩42,083 | ₩42,141 | ₩42,017 | ₩42,106 | +0.05% | 1.8만 |
|---|
| 2025.11.03 | ₩42,190 | ₩42,244 | ₩42,150 | ₩42,182 | -0.02% | 8.9천 |
|---|
| 2025.10.31 | ₩42,230 | ₩42,297 | ₩42,137 | ₩42,150 | -0.19% | 1.6만 |
|---|
| 2025.10.30 | ₩42,043 | ₩42,297 | ₩42,043 | ₩42,110 | +0.16% | 1.8만 |
|---|
| 2025.10.29 | ₩42,317 | ₩42,524 | ₩42,217 | ₩42,230 | -0.21% | 1.4만 |
|---|
| 2025.10.28 | ₩42,337 | ₩42,373 | ₩41,883 | ₩42,325 | -0.03% | 3만 |
|---|
| 2025.10.27 | ₩42,377 | ₩42,377 | ₩42,257 | ₩42,284 | -0.22% | 1만 |
|---|
| 2025.10.24 | ₩42,177 | ₩42,257 | ₩42,150 | ₩42,150 | -0.06% | 7.1만 |
|---|
| 2025.10.23 | ₩42,017 | ₩42,097 | ₩41,990 | ₩42,043 | +0.06% | 2.2만 |
|---|
| 2025.10.22 | ₩42,270 | ₩42,270 | ₩41,870 | ₩41,974 | -0.70% | 2.1만 |
|---|
| 2025.10.21 | ₩42,030 | ₩42,137 | ₩41,696 | ₩42,097 | +0.16% | 27.7만 |
|---|
| 2025.10.20 | ₩42,017 | ₩42,110 | ₩42,003 | ₩42,017 | 0.00% | 1.3만 |
|---|
| 2025.10.17 | ₩41,803 | ₩41,895 | ₩41,711 | ₩41,843 | +0.10% | 2.5만 |
|---|
| 2025.10.16 | ₩41,950 | ₩41,990 | ₩41,669 | ₩41,707 | -0.58% | 1.8만 |
|---|
| 2025.10.15 | ₩41,950 | ₩41,998 | ₩41,748 | ₩41,816 | -0.32% | 1.3만 |
|---|
| 2025.10.14 | ₩41,642 | ₩41,856 | ₩41,642 | ₩41,830 | +0.45% | 2.7만 |
|---|
| 2025.10.13 | ₩41,863 | ₩41,910 | ₩41,776 | ₩41,828 | -0.08% | 2.3만 |
|---|
| 2025.10.10 | ₩42,003 | ₩42,070 | ₩41,522 | ₩41,522 | -1.15% | 2.3만 |
|---|