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 | ₩45,805 | ₩45,805 | ₩45,658 | ₩45,744 | -0.13% | 3.8만 |
| 2026.10.08 | ₩45,751 | ₩45,751 | ₩45,551 | ₩45,631 | -0.26% | 5.9천 |
| 2026.10.07 | ₩45,591 | ₩45,711 | ₩45,591 | ₩45,658 | +0.15% | 6.6천 |
| 2026.10.06 | ₩45,711 | ₩45,765 | ₩45,711 | ₩45,731 | +0.04% | 1.3천 |
| 2026.10.05 | ₩45,552 | ₩45,591 | ₩45,511 | ₩45,571 | +0.04% | 3.1천 |
| 2026.10.02 | ₩45,511 | ₩45,511 | ₩45,430 | ₩45,480 | -0.07% | 4.3천 |
| 2026.10.01 | ₩45,310 | ₩45,390 | ₩45,203 | ₩45,364 | +0.12% | 1.5만 |
| 2026.09.30 | ₩45,323 | ₩45,457 | ₩45,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,283 |
| -0.09% |
| 2.1만 |
| 2026.09.29 | ₩45,310 | ₩45,350 | ₩45,283 | ₩45,337 | +0.06% | 4.4천 |
|---|
| 2026.09.28 | ₩45,297 | ₩45,604 | ₩45,270 | ₩45,364 | +0.15% | 2.8만 |
|---|
| 2026.09.25 | ₩45,497 | ₩45,497 | ₩45,390 | ₩45,457 | -0.09% | 2만 |
|---|
| 2026.09.24 | ₩45,310 | ₩45,417 | ₩45,297 | ₩45,390 | +0.18% | 2.2만 |
|---|
| 2026.09.23 | ₩45,604 | ₩45,604 | ₩45,343 | ₩45,377 | -0.50% | 2.9만 |
|---|
| 2026.09.22 | ₩45,484 | ₩45,551 | ₩45,470 | ₩45,537 | +0.12% | 6.2만 |
|---|
| 2026.09.21 | ₩45,377 | ₩45,524 | ₩45,350 | ₩45,511 | +0.29% | 1.4만 |
|---|
| 2026.09.18 | ₩45,217 | ₩45,577 | ₩45,123 | ₩45,243 | +0.06% | 1.4만 |
|---|
| 2026.09.17 | ₩45,310 | ₩45,310 | ₩45,136 | ₩45,217 | -0.21% | 6.4만 |
|---|
| 2026.09.16 | ₩45,163 | ₩45,190 | ₩44,922 | ₩44,989 | -0.38% | 4.2만 |
|---|
| 2026.09.15 | ₩45,103 | ₩45,123 | ₩45,056 | ₩45,096 | -0.01% | 6.4만 |
|---|
| 2026.09.14 | ₩45,163 | ₩45,230 | ₩45,087 | ₩45,190 | +0.06% | 4.2만 |
|---|
| 2026.09.11 | ₩45,283 | ₩45,297 | ₩45,217 | ₩45,283 | 0.00% | 3.1만 |
|---|
| 2026.09.10 | ₩45,176 | ₩45,176 | ₩45,043 | ₩45,096 | -0.18% | 4.3만 |
|---|
| 2026.09.09 | ₩45,257 | ₩45,269 | ₩45,190 | ₩45,230 | -0.06% | 3.7만 |
|---|
| 2026.09.08 | ₩46,393 | ₩46,393 | ₩45,310 | ₩45,323 | -2.30% | 5.1만 |
|---|
| 2026.09.04 | ₩45,424 | ₩45,456 | ₩45,390 | ₩45,430 | +0.01% | 4.5만 |
|---|
| 2026.09.03 | ₩45,377 | ₩45,509 | ₩45,357 | ₩45,497 | +0.27% | 4.8만 |
|---|
| 2026.09.02 | ₩45,217 | ₩45,310 | ₩45,176 | ₩45,283 | +0.15% | 14.3만 |
|---|
| 2026.09.01 | ₩45,898 | ₩45,898 | ₩45,110 | ₩45,203 | -1.51% | 40.7만 |
|---|
| 2026.08.31 | ₩45,190 | ₩45,323 | ₩45,190 | ₩45,277 | +0.19% | 6.7만 |
|---|
| 2026.08.28 | ₩45,310 | ₩45,322 | ₩45,230 | ₩45,277 | -0.07% | 2.1만 |
|---|
| 2026.08.27 | ₩45,263 | ₩45,293 | ₩45,243 | ₩45,250 | -0.03% | 4.7천 |
|---|
| 2026.08.26 | ₩45,277 | ₩45,283 | ₩45,217 | ₩45,243 | -0.07% | 1.1만 |
|---|
| 2026.08.25 | ₩45,243 | ₩45,270 | ₩45,235 | ₩45,245 | +0.00% | 1.4만 |
|---|
| 2026.08.24 | ₩45,390 | ₩45,390 | ₩45,217 | ₩45,237 | -0.34% | 1.5천 |
|---|
| 2026.08.21 | ₩45,217 | ₩45,257 | ₩45,217 | ₩45,243 | +0.06% | 8천 |
|---|
| 2026.08.20 | ₩45,257 | ₩45,257 | ₩45,210 | ₩45,210 | -0.10% | 6.2천 |
|---|
| 2026.08.19 | ₩44,936 | ₩45,230 | ₩44,936 | ₩45,203 | +0.59% | 1만 |
|---|
| 2026.08.18 | ₩45,176 | ₩45,203 | ₩45,163 | ₩45,170 | -0.01% | 1.1만 |
|---|
| 2026.08.17 | ₩45,203 | ₩45,203 | ₩45,203 | ₩45,203 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩45,190 | ₩45,230 | ₩45,176 | ₩45,183 | -0.01% | 4.8천 |
|---|
| 2026.08.13 | ₩45,150 | ₩45,203 | ₩45,150 | ₩45,190 | +0.09% | 1.1만 |
|---|
| 2026.08.12 | ₩45,183 | ₩45,183 | ₩45,150 | ₩45,163 | -0.04% | 3.1천 |
|---|
| 2026.08.11 | ₩45,136 | ₩45,183 | ₩45,136 | ₩45,163 | +0.06% | 1.7천 |
|---|
| 2026.08.10 | ₩45,163 | ₩45,163 | ₩45,156 | ₩45,156 | -0.01% | 900 |
|---|
| 2026.08.07 | ₩45,123 | ₩45,136 | ₩45,110 | ₩45,136 | +0.03% | 6천 |
|---|
| 2026.08.06 | ₩45,104 | ₩45,116 | ₩45,104 | ₩45,116 | +0.03% | 600 |
|---|
| 2026.08.05 | ₩45,150 | ₩45,150 | ₩45,083 | ₩45,110 | -0.09% | 700 |
|---|
| 2026.08.04 | ₩44,495 | ₩45,103 | ₩44,495 | ₩45,103 | +1.37% | 2천 |
|---|
| 2026.08.03 | ₩45,036 | ₩45,049 | ₩45,029 | ₩45,049 | +0.03% | 1만 |
|---|
| 2026.07.31 | ₩44,842 | ₩44,996 | ₩44,842 | ₩44,995 | +0.34% | 3만 |
|---|
| 2026.07.30 | ₩44,882 | ₩44,882 | ₩44,856 | ₩44,882 | 0.00% | 2.9천 |
|---|
| 2026.07.29 | ₩44,782 | ₩44,869 | ₩44,671 | ₩44,671 | -0.25% | 4.5만 |
|---|
| 2026.07.28 | ₩44,775 | ₩44,856 | ₩44,775 | ₩44,837 | +0.14% | 1.7천 |
|---|
| 2026.07.27 | ₩44,829 | ₩44,849 | ₩44,749 | ₩44,789 | -0.09% | 9.3천 |
|---|
| 2026.07.24 | ₩44,775 | ₩44,842 | ₩44,749 | ₩44,749 | -0.06% | 2.3천 |
|---|
| 2026.07.23 | ₩44,795 | ₩44,795 | ₩44,695 | ₩44,722 | -0.16% | 3.2천 |
|---|
| 2026.07.22 | ₩44,869 | ₩44,882 | ₩44,842 | ₩44,842 | -0.06% | 1.3천 |
|---|
| 2026.07.21 | ₩44,816 | ₩44,849 | ₩44,789 | ₩44,829 | +0.03% | 1.3만 |
|---|
| 2026.07.20 | ₩44,789 | ₩44,802 | ₩44,735 | ₩44,735 | -0.12% | 8.1천 |
|---|
| 2026.07.17 | ₩44,775 | ₩44,775 | ₩44,722 | ₩44,755 | -0.04% | 2.8천 |
|---|
| 2026.07.16 | ₩44,749 | ₩44,842 | ₩44,749 | ₩44,802 | +0.12% | 3.8천 |
|---|
| 2026.07.15 | ₩44,842 | ₩44,842 | ₩44,802 | ₩44,829 | -0.03% | 7.8천 |
|---|
| 2026.07.14 | ₩44,802 | ₩44,836 | ₩44,802 | ₩44,802 | 0.00% | 5.5천 |
|---|
| 2026.07.13 | ₩44,789 | ₩44,802 | ₩44,749 | ₩44,762 | -0.06% | 4천 |
|---|
| 2026.07.10 | ₩44,775 | ₩44,829 | ₩44,775 | ₩44,816 | +0.09% | 5.7천 |
|---|
| 2026.07.09 | ₩44,722 | ₩44,775 | ₩44,709 | ₩44,775 | +0.12% | 900 |
|---|
| 2026.07.08 | ₩44,669 | ₩44,702 | ₩44,628 | ₩44,702 | +0.07% | 3.8천 |
|---|
| 2026.07.07 | ₩44,735 | ₩44,762 | ₩44,682 | ₩44,709 | -0.06% | 4.9천 |
|---|
| 2026.07.06 | ₩44,709 | ₩44,761 | ₩44,709 | ₩44,761 | +0.12% | 9.7천 |
|---|
| 2026.07.02 | ₩44,695 | ₩44,695 | ₩44,588 | ₩44,655 | -0.09% | 1.4천 |
|---|
| 2026.07.01 | ₩44,588 | ₩44,686 | ₩44,588 | ₩44,675 | +0.19% | 2.7만 |
|---|
| 2026.06.30 | ₩44,575 | ₩44,632 | ₩44,575 | ₩44,632 | +0.13% | 4천 |
|---|
| 2026.06.29 | ₩44,481 | ₩44,548 | ₩44,415 | ₩44,548 | +0.15% | 6.9천 |
|---|
| 2026.06.26 | ₩44,401 | ₩44,448 | ₩44,401 | ₩44,437 | +0.08% | 1.4천 |
|---|
| 2026.06.25 | ₩44,241 | ₩44,481 | ₩44,241 | ₩44,412 | +0.39% | 7.2천 |
|---|
| 2026.06.24 | ₩44,448 | ₩44,481 | ₩44,374 | ₩44,400 | -0.11% | 1만 |
|---|
| 2026.06.23 | ₩44,134 | ₩44,468 | ₩44,134 | ₩44,401 | +0.61% | 1.1만 |
|---|
| 2026.06.22 | ₩44,575 | ₩44,622 | ₩44,521 | ₩44,521 | -0.12% | 1.2만 |
|---|
| 2026.06.18 | ₩44,521 | ₩44,542 | ₩44,508 | ₩44,535 | +0.03% | 6.5천 |
|---|
| 2026.06.17 | ₩44,535 | ₩44,535 | ₩44,408 | ₩44,408 | -0.29% | 3.2천 |
|---|
| 2026.06.16 | ₩44,575 | ₩44,575 | ₩44,535 | ₩44,535 | -0.09% | 6.3천 |
|---|
| 2026.06.15 | ₩44,281 | ₩44,588 | ₩44,281 | ₩44,548 | +0.60% | 2.5만 |
|---|
| 2026.06.12 | ₩44,368 | ₩44,428 | ₩44,321 | ₩44,401 | +0.08% | 2.9천 |
|---|
| 2026.06.11 | ₩44,187 | ₩44,324 | ₩44,134 | ₩44,321 | +0.30% | 1.3만 |
|---|
| 2026.06.10 | ₩44,268 | ₩44,300 | ₩44,121 | ₩44,121 | -0.33% | 1.1만 |
|---|
| 2026.06.09 | ₩44,388 | ₩44,388 | ₩44,134 | ₩44,298 | -0.20% | 3.6만 |
|---|
| 2026.06.08 | ₩44,348 | ₩44,361 | ₩44,321 | ₩44,321 | -0.06% | 3.3천 |
|---|
| 2026.06.05 | ₩44,428 | ₩44,428 | ₩44,281 | ₩44,281 | -0.33% | 1.9천 |
|---|
| 2026.06.04 | ₩44,441 | ₩44,481 | ₩44,441 | ₩44,468 | +0.06% | 4.3천 |
|---|
| 2026.06.03 | ₩44,468 | ₩44,468 | ₩44,428 | ₩44,452 | -0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩44,468 | ₩44,495 | ₩44,455 | ₩44,468 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩43,546 | ₩44,481 | ₩43,546 | ₩44,455 | +2.09% | 1.2만 |
|---|
| 2026.05.29 | ₩44,468 | ₩44,475 | ₩44,428 | ₩44,455 | -0.03% | 2.2만 |
|---|
| 2026.05.28 | ₩44,401 | ₩44,441 | ₩44,388 | ₩44,428 | +0.06% | 3.7천 |
|---|
| 2026.05.27 | ₩44,395 | ₩44,395 | ₩44,348 | ₩44,382 | -0.03% | 3.9만 |
|---|
| 2026.05.26 | ₩44,348 | ₩44,381 | ₩44,322 | ₩44,368 | +0.05% | 5.5천 |
|---|
| 2026.05.22 | ₩43,733 | ₩44,348 | ₩43,733 | ₩44,281 | +1.25% | 9.9천 |
|---|
| 2026.05.21 | ₩44,187 | ₩44,294 | ₩44,187 | ₩44,241 | +0.12% | 8.3천 |
|---|
| 2026.05.20 | ₩44,187 | ₩44,241 | ₩44,187 | ₩44,201 | +0.03% | 1만 |
|---|
| 2026.05.19 | ₩44,094 | ₩44,147 | ₩44,014 | ₩44,134 | +0.09% | 1.2천 |
|---|
| 2026.05.18 | ₩44,174 | ₩44,201 | ₩44,134 | ₩44,187 | +0.03% | 4.4천 |
|---|
| 2026.05.15 | ₩44,201 | ₩44,241 | ₩44,134 | ₩44,181 | -0.05% | 6.9천 |
|---|
| 2026.05.14 | ₩44,187 | ₩44,281 | ₩44,187 | ₩44,241 | +0.12% | 1.7만 |
|---|
| 2026.05.13 | ₩44,121 | ₩44,187 | ₩44,107 | ₩44,167 | +0.11% | 4만 |
|---|
| 2026.05.12 | ₩44,040 | ₩44,134 | ₩44,040 | ₩44,134 | +0.21% | 1천 |
|---|
| 2026.05.11 | ₩44,094 | ₩44,121 | ₩44,080 | ₩44,080 | -0.03% | 3.5천 |
|---|
| 2026.05.08 | ₩44,094 | ₩44,129 | ₩44,080 | ₩44,127 | +0.08% | 1.9만 |
|---|
| 2026.05.07 | ₩44,054 | ₩44,080 | ₩44,027 | ₩44,048 | -0.01% | 1.4만 |
|---|
| 2026.05.06 | ₩43,987 | ₩44,060 | ₩43,987 | ₩44,040 | +0.12% | 7.6천 |
|---|
| 2026.05.05 | ₩43,907 | ₩43,973 | ₩43,907 | ₩43,920 | +0.03% | 3만 |
|---|
| 2026.05.04 | ₩43,867 | ₩43,907 | ₩43,800 | ₩43,853 | -0.03% | 314.4만 |
|---|
| 2026.05.01 | ₩43,940 | ₩43,960 | ₩43,893 | ₩43,913 | -0.06% | 2.1만 |
|---|
| 2026.04.30 | ₩43,760 | ₩43,893 | ₩43,733 | ₩43,853 | +0.21% | 235.1만 |
|---|
| 2026.04.29 | ₩43,733 | ₩43,746 | ₩43,679 | ₩43,726 | -0.02% | 1.4만 |
|---|
| 2026.04.28 | ₩43,693 | ₩43,740 | ₩43,679 | ₩43,740 | +0.11% | 1.1만 |
|---|
| 2026.04.27 | ₩43,720 | ₩43,792 | ₩43,720 | ₩43,773 | +0.12% | 6.2천 |
|---|
| 2026.04.24 | ₩43,686 | ₩43,800 | ₩43,653 | ₩43,753 | +0.15% | 1.3만 |
|---|
| 2026.04.23 | ₩43,693 | ₩43,706 | ₩43,599 | ₩43,647 | -0.10% | 3.9만 |
|---|
| 2026.04.22 | ₩43,399 | ₩43,706 | ₩43,399 | ₩43,693 | +0.68% | 3.4만 |
|---|
| 2026.04.21 | ₩43,639 | ₩43,706 | ₩43,532 | ₩43,566 | -0.17% | 1.6만 |
|---|
| 2026.04.20 | ₩43,679 | ₩43,679 | ₩43,599 | ₩43,633 | -0.11% | 8.3천 |
|---|
| 2026.04.17 | ₩43,679 | ₩43,733 | ₩43,653 | ₩43,666 | -0.03% | 1만 |
|---|
| 2026.04.16 | ₩43,492 | ₩43,546 | ₩43,452 | ₩43,519 | +0.06% | 2.4만 |
|---|
| 2026.04.15 | ₩43,439 | ₩43,532 | ₩43,412 | ₩43,506 | +0.15% | 1.5만 |
|---|
| 2026.04.14 | ₩43,212 | ₩43,425 | ₩43,212 | ₩43,412 | +0.46% | 1.4만 |
|---|
| 2026.04.13 | ₩43,051 | ₩43,225 | ₩43,051 | ₩43,225 | +0.40% | 1.4만 |
|---|
| 2026.04.10 | ₩43,138 | ₩43,138 | ₩43,038 | ₩43,091 | -0.11% | 1.3만 |
|---|
| 2026.04.09 | ₩42,931 | ₩43,105 | ₩42,904 | ₩43,085 | +0.36% | 2.3만 |
|---|
| 2026.04.08 | ₩42,918 | ₩43,011 | ₩42,891 | ₩42,919 | +0.00% | 1.6만 |
|---|
| 2026.04.07 | ₩42,316 | ₩42,506 | ₩42,276 | ₩42,506 | +0.45% | 1.6만 |
|---|
| 2026.04.06 | ₩42,343 | ₩42,530 | ₩42,329 | ₩42,463 | +0.28% | 2.2만 |
|---|
| 2026.04.02 | ₩42,212 | ₩42,436 | ₩42,209 | ₩42,436 | +0.53% | 1.6만 |
|---|
| 2026.04.01 | ₩42,263 | ₩42,517 | ₩42,263 | ₩42,329 | +0.16% | 2만 |
|---|
| 2026.03.31 | ₩42,009 | ₩42,229 | ₩41,902 | ₩42,221 | +0.51% | 9.9천 |
|---|
| 2026.03.30 | ₩41,781 | ₩41,855 | ₩41,634 | ₩41,691 | -0.22% | 8.7천 |
|---|
| 2026.03.27 | ₩41,888 | ₩41,955 | ₩41,715 | ₩41,781 | -0.26% | 1.3만 |
|---|
| 2026.03.26 | ₩42,263 | ₩42,264 | ₩42,009 | ₩42,009 | -0.60% | 1.5만 |
|---|
| 2026.03.25 | ₩42,383 | ₩42,423 | ₩42,309 | ₩42,371 | -0.03% | 1.2만 |
|---|
| 2026.03.24 | ₩42,249 | ₩42,316 | ₩42,209 | ₩42,236 | -0.03% | 2.5만 |
|---|
| 2026.03.23 | ₩42,396 | ₩42,517 | ₩42,216 | ₩42,356 | -0.09% | 1.1만 |
|---|
| 2026.03.20 | ₩42,289 | ₩42,289 | ₩42,022 | ₩42,102 | -0.44% | 1.8만 |
|---|
| 2026.03.19 | ₩42,309 | ₩42,434 | ₩42,249 | ₩42,396 | +0.21% | 2.5만 |
|---|
| 2026.03.18 | ₩42,517 | ₩42,570 | ₩42,387 | ₩42,403 | -0.27% | 2만 |
|---|
| 2026.03.17 | ₩42,583 | ₩42,744 | ₩42,577 | ₩42,610 | +0.06% | 1.5만 |
|---|
| 2026.03.16 | ₩42,664 | ₩42,664 | ₩42,477 | ₩42,490 | -0.41% | 1.3만 |
|---|
| 2026.03.13 | ₩42,624 | ₩42,624 | ₩42,303 | ₩42,354 | -0.63% | 8천 |
|---|
| 2026.03.12 | ₩42,503 | ₩42,637 | ₩42,423 | ₩42,475 | -0.07% | 1.7만 |
|---|
| 2026.03.11 | ₩42,744 | ₩42,811 | ₩42,610 | ₩42,757 | +0.03% | 1.5만 |
|---|
| 2026.03.10 | ₩42,664 | ₩42,891 | ₩42,664 | ₩42,664 | 0.00% | 1.3만 |
|---|
| 2026.03.09 | ₩42,463 | ₩42,757 | ₩42,344 | ₩42,744 | +0.66% | 2만 |
|---|
| 2026.03.06 | ₩42,637 | ₩42,704 | ₩42,517 | ₩42,597 | -0.09% | 2만 |
|---|
| 2026.03.05 | ₩42,924 | ₩42,958 | ₩42,650 | ₩42,837 | -0.20% | 3.1만 |
|---|
| 2026.03.04 | ₩42,771 | ₩43,011 | ₩42,744 | ₩42,904 | +0.31% | 1.7만 |
|---|
| 2026.03.03 | ₩42,543 | ₩42,841 | ₩42,490 | ₩42,804 | +0.61% | 3.1만 |
|---|
| 2026.03.02 | ₩42,811 | ₩42,972 | ₩42,811 | ₩42,891 | +0.19% | 1.6만 |
|---|
| 2026.02.27 | ₩42,918 | ₩42,971 | ₩42,523 | ₩42,904 | -0.03% | 5.1만 |
|---|
| 2026.02.26 | ₩42,971 | ₩43,051 | ₩42,864 | ₩43,051 | +0.19% | 1.7만 |
|---|
| 2026.02.25 | ₩43,065 | ₩43,091 | ₩42,958 | ₩43,025 | -0.09% | 3.7만 |
|---|
| 2026.02.24 | ₩42,730 | ₩43,078 | ₩42,730 | ₩42,971 | +0.56% | 1.5만 |
|---|
| 2026.02.23 | ₩42,837 | ₩42,931 | ₩42,730 | ₩42,791 | -0.11% | 3.6만 |
|---|
| 2026.02.20 | ₩42,824 | ₩43,025 | ₩42,824 | ₩42,931 | +0.25% | 9.5만 |
|---|
| 2026.02.19 | ₩42,857 | ₩42,918 | ₩42,784 | ₩42,811 | -0.11% | 3.3만 |
|---|
| 2026.02.18 | ₩42,811 | ₩42,984 | ₩42,811 | ₩42,864 | +0.12% | 1.2만 |
|---|
| 2026.02.17 | ₩42,757 | ₩42,837 | ₩42,610 | ₩42,757 | 0.00% | 1.8만 |
|---|
| 2026.02.13 | ₩42,824 | ₩42,877 | ₩42,725 | ₩42,759 | -0.15% | 1.9만 |
|---|
| 2026.02.12 | ₩42,984 | ₩43,025 | ₩42,717 | ₩42,717 | -0.62% | 2.8만 |
|---|
| 2026.02.11 | ₩43,011 | ₩43,051 | ₩42,932 | ₩42,958 | -0.12% | 2.1만 |
|---|
| 2026.02.10 | ₩43,012 | ₩43,105 | ₩42,944 | ₩42,958 | -0.13% | 2.6만 |
|---|
| 2026.02.09 | ₩42,998 | ₩43,078 | ₩42,931 | ₩43,065 | +0.16% | 21.2만 |
|---|
| 2026.02.06 | ₩42,784 | ₩43,025 | ₩42,784 | ₩42,982 | +0.46% | 1.6만 |
|---|
| 2026.02.05 | ₩42,664 | ₩42,737 | ₩42,607 | ₩42,645 | -0.04% | 1.4만 |
|---|
| 2026.02.04 | ₩42,902 | ₩42,916 | ₩42,690 | ₩42,837 | -0.15% | 1.1만 |
|---|
| 2026.02.03 | ₩43,131 | ₩43,131 | ₩42,757 | ₩42,904 | -0.53% | 1.2만 |
|---|
| 2026.02.02 | ₩42,998 | ₩43,065 | ₩42,971 | ₩43,018 | +0.05% | 1.2만 |
|---|
| 2026.01.30 | ₩42,954 | ₩43,011 | ₩42,851 | ₩42,910 | -0.10% | 2.4만 |
|---|
| 2026.01.29 | ₩42,944 | ₩42,968 | ₩42,824 | ₩42,968 | +0.06% | 2.4만 |
|---|
| 2026.01.28 | ₩43,038 | ₩43,038 | ₩42,811 | ₩42,998 | -0.09% | 2.2만 |
|---|
| 2026.01.27 | ₩42,971 | ₩43,078 | ₩42,811 | ₩43,002 | +0.07% | 2.1만 |
|---|
| 2026.01.26 | ₩42,944 | ₩43,011 | ₩42,904 | ₩42,940 | -0.01% | 1.4만 |
|---|
| 2026.01.23 | ₩42,797 | ₩42,943 | ₩42,797 | ₩42,883 | +0.20% | 2.1만 |
|---|
| 2026.01.22 | ₩42,851 | ₩42,958 | ₩42,771 | ₩42,837 | -0.03% | 2.5만 |
|---|
| 2026.01.21 | ₩42,664 | ₩42,797 | ₩42,614 | ₩42,791 | +0.30% | 1.6만 |
|---|
| 2026.01.20 | ₩42,637 | ₩42,730 | ₩42,557 | ₩42,557 | -0.19% | 1.3만 |
|---|
| 2026.01.16 | ₩42,931 | ₩42,984 | ₩42,864 | ₩42,924 | -0.02% | 1.4만 |
|---|
| 2026.01.15 | ₩42,891 | ₩42,984 | ₩42,824 | ₩42,918 | +0.06% | 1.1만 |
|---|
| 2026.01.14 | ₩42,891 | ₩42,891 | ₩42,704 | ₩42,849 | -0.10% | 2만 |
|---|
| 2026.01.13 | ₩42,891 | ₩42,958 | ₩42,837 | ₩42,904 | +0.03% | 1.6만 |
|---|
| 2026.01.12 | ₩42,837 | ₩42,984 | ₩42,837 | ₩42,938 | +0.23% | 9천 |
|---|
| 2026.01.09 | ₩42,864 | ₩42,984 | ₩42,837 | ₩42,910 | +0.11% | 3.6만 |
|---|
| 2026.01.08 | ₩42,795 | ₩42,837 | ₩42,757 | ₩42,784 | -0.02% | 3.6만 |
|---|
| 2026.01.07 | ₩42,837 | ₩42,931 | ₩42,730 | ₩42,829 | -0.02% | 1.7만 |
|---|
| 2026.01.06 | ₩42,730 | ₩42,904 | ₩42,730 | ₩42,847 | +0.27% | 3.7만 |
|---|
| 2026.01.05 | ₩42,857 | ₩42,857 | ₩42,704 | ₩42,704 | -0.36% | 1.1만 |
|---|
| 2026.01.02 | ₩42,704 | ₩42,771 | ₩42,450 | ₩42,664 | -0.09% | 1.2만 |
|---|
| 2025.12.31 | ₩42,784 | ₩42,797 | ₩42,650 | ₩42,661 | -0.29% | 1.5만 |
|---|
| 2025.12.30 | ₩42,779 | ₩43,973 | ₩42,706 | ₩42,748 | -0.07% | 1.3만 |
|---|
| 2025.12.29 | ₩42,797 | ₩42,797 | ₩42,677 | ₩42,744 | -0.12% | 7.7천 |
|---|
| 2025.12.26 | ₩42,777 | ₩42,797 | ₩42,704 | ₩42,760 | -0.04% | 8.1천 |
|---|
| 2025.12.24 | ₩42,757 | ₩42,811 | ₩42,704 | ₩42,757 | 0.00% | 7.7천 |
|---|
| 2025.12.23 | ₩42,637 | ₩42,771 | ₩42,624 | ₩42,717 | +0.19% | 1.9만 |
|---|
| 2025.12.22 | ₩42,717 | ₩42,717 | ₩42,583 | ₩42,670 | -0.11% | 1.6만 |
|---|
| 2025.12.19 | ₩42,410 | ₩42,624 | ₩42,410 | ₩42,557 | +0.35% | 3.6만 |
|---|
| 2025.12.18 | ₩42,343 | ₩42,503 | ₩42,343 | ₩42,370 | +0.06% | 1.7만 |
|---|
| 2025.12.17 | ₩42,383 | ₩42,383 | ₩42,223 | ₩42,276 | -0.25% | 2만 |
|---|
| 2025.12.16 | ₩42,370 | ₩42,517 | ₩42,343 | ₩42,456 | +0.21% | 1.4만 |
|---|
| 2025.12.15 | ₩42,517 | ₩42,517 | ₩42,383 | ₩42,431 | -0.20% | 1.7만 |
|---|
| 2025.12.12 | ₩42,530 | ₩42,557 | ₩42,356 | ₩42,485 | -0.11% | 1.5만 |
|---|
| 2025.12.11 | ₩42,303 | ₩42,597 | ₩42,303 | ₩42,543 | +0.57% | 2.1만 |
|---|
| 2025.12.10 | ₩42,436 | ₩42,597 | ₩42,370 | ₩42,510 | +0.17% | 1.9만 |
|---|
| 2025.12.09 | ₩42,517 | ₩42,517 | ₩42,383 | ₩42,410 | -0.25% | 1.4만 |
|---|
| 2025.12.08 | ₩42,450 | ₩42,503 | ₩42,370 | ₩42,410 | -0.09% | 1.3만 |
|---|
| 2025.12.05 | ₩42,463 | ₩42,534 | ₩42,450 | ₩42,483 | +0.05% | 1.5만 |
|---|
| 2025.12.04 | ₩42,356 | ₩42,490 | ₩42,356 | ₩42,410 | +0.13% | 1.5만 |
|---|
| 2025.12.03 | ₩42,329 | ₩42,591 | ₩42,329 | ₩42,383 | +0.13% | 1.6만 |
|---|
| 2025.12.02 | ₩42,356 | ₩42,450 | ₩42,289 | ₩42,343 | -0.03% | 2만 |
|---|
| 2025.12.01 | ₩42,329 | ₩42,557 | ₩42,228 | ₩42,289 | -0.09% | 2.6만 |
|---|
| 2025.11.28 | ₩42,289 | ₩42,383 | ₩42,289 | ₩42,363 | +0.17% | 1.2만 |
|---|
| 2025.11.26 | ₩42,256 | ₩42,370 | ₩42,196 | ₩42,263 | +0.02% | 2.3만 |
|---|
| 2025.11.25 | ₩41,835 | ₩42,223 | ₩41,835 | ₩42,156 | +0.77% | 2.3만 |
|---|
| 2025.11.24 | ₩41,875 | ₩42,058 | ₩41,875 | ₩42,009 | +0.32% | 2만 |
|---|
| 2025.11.21 | ₩41,915 | ₩41,915 | ₩41,581 | ₩41,715 | -0.48% | 13.3만 |
|---|
| 2025.11.20 | ₩42,049 | ₩42,049 | ₩41,554 | ₩41,554 | -1.18% | 2.3만 |
|---|
| 2025.11.19 | ₩41,781 | ₩41,915 | ₩41,728 | ₩41,862 | +0.19% | 2.1만 |
|---|
| 2025.11.18 | ₩41,835 | ₩41,863 | ₩41,634 | ₩41,802 | -0.08% | 1.2만 |
|---|
| 2025.11.17 | ₩42,009 | ₩42,089 | ₩41,795 | ₩41,862 | -0.35% | 2만 |
|---|
| 2025.11.14 | ₩41,902 | ₩42,129 | ₩41,902 | ₩42,049 | +0.35% | 1.2만 |
|---|
| 2025.11.13 | ₩42,129 | ₩42,182 | ₩41,969 | ₩41,969 | -0.38% | 1.5만 |
|---|
| 2025.11.12 | ₩42,249 | ₩42,289 | ₩42,184 | ₩42,269 | +0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩42,196 | ₩42,260 | ₩42,142 | ₩42,239 | +0.10% | 1.3만 |
|---|
| 2025.11.10 | ₩42,196 | ₩42,351 | ₩42,116 | ₩42,249 | +0.13% | 2만 |
|---|
| 2025.11.07 | ₩41,875 | ₩41,982 | ₩41,755 | ₩41,969 | +0.22% | 8.7천 |
|---|
| 2025.11.06 | ₩42,009 | ₩42,116 | ₩41,942 | ₩41,955 | -0.13% | 2만 |
|---|
| 2025.11.05 | ₩42,102 | ₩42,209 | ₩42,102 | ₩42,182 | +0.19% | 58.4만 |
|---|
| 2025.11.04 | ₩42,102 | ₩42,160 | ₩42,035 | ₩42,125 | +0.05% | 1.8만 |
|---|
| 2025.11.03 | ₩42,209 | ₩42,263 | ₩42,169 | ₩42,201 | -0.02% | 8.9천 |
|---|
| 2025.10.31 | ₩42,249 | ₩42,316 | ₩42,156 | ₩42,169 | -0.19% | 1.6만 |
|---|
| 2025.10.30 | ₩42,062 | ₩42,316 | ₩42,062 | ₩42,129 | +0.16% | 1.8만 |
|---|
| 2025.10.29 | ₩42,336 | ₩42,543 | ₩42,236 | ₩42,249 | -0.21% | 1.4만 |
|---|
| 2025.10.28 | ₩42,356 | ₩42,392 | ₩41,902 | ₩42,344 | -0.03% | 3만 |
|---|
| 2025.10.27 | ₩42,396 | ₩42,396 | ₩42,276 | ₩42,303 | -0.22% | 1만 |
|---|
| 2025.10.24 | ₩42,196 | ₩42,276 | ₩42,169 | ₩42,169 | -0.06% | 7.1만 |
|---|
| 2025.10.23 | ₩42,035 | ₩42,116 | ₩42,009 | ₩42,062 | +0.06% | 2.2만 |
|---|
| 2025.10.22 | ₩42,289 | ₩42,289 | ₩41,888 | ₩41,993 | -0.70% | 2.1만 |
|---|
| 2025.10.21 | ₩42,049 | ₩42,156 | ₩41,715 | ₩42,116 | +0.16% | 27.7만 |
|---|
| 2025.10.20 | ₩42,035 | ₩42,129 | ₩42,022 | ₩42,035 | 0.00% | 1.3만 |
|---|
| 2025.10.17 | ₩41,822 | ₩41,914 | ₩41,729 | ₩41,862 | +0.10% | 2.5만 |
|---|
| 2025.10.16 | ₩41,969 | ₩42,009 | ₩41,688 | ₩41,725 | -0.58% | 1.8만 |
|---|
| 2025.10.15 | ₩41,969 | ₩42,017 | ₩41,767 | ₩41,835 | -0.32% | 1.3만 |
|---|
| 2025.10.14 | ₩41,661 | ₩41,875 | ₩41,661 | ₩41,848 | +0.45% | 2.7만 |
|---|
| 2025.10.13 | ₩41,882 | ₩41,929 | ₩41,795 | ₩41,847 | -0.08% | 2.3만 |
|---|
| 2025.10.10 | ₩42,022 | ₩42,089 | ₩41,541 | ₩41,541 | -1.15% | 2.3만 |
|---|