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 | ₩45,781 | ₩45,781 | ₩45,634 | ₩45,720 | -0.13% | 3.8만 |
| 2026.10.08 | ₩45,727 | ₩45,727 | ₩45,527 | ₩45,607 | -0.26% | 5.9천 |
| 2026.10.07 | ₩45,567 | ₩45,687 | ₩45,567 | ₩45,634 | +0.15% | 6.6천 |
| 2026.10.06 | ₩45,687 | ₩45,741 | ₩45,687 | ₩45,707 | +0.04% | 1.3천 |
| 2026.10.05 | ₩45,528 | ₩45,567 | ₩45,487 | ₩45,547 | +0.04% | 3.1천 |
| 2026.10.02 | ₩45,487 | ₩45,487 | ₩45,407 | ₩45,456 | -0.07% | 4.3천 |
| 2026.10.01 | ₩45,286 | ₩45,366 | ₩45,179 | ₩45,340 | +0.12% | 1.5만 |
| 2026.09.30 | ₩45,300 | ₩45,433 | ₩45,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,260 |
| -0.09% |
| 2.1만 |
| 2026.09.29 | ₩45,286 | ₩45,326 | ₩45,260 | ₩45,313 | +0.06% | 4.4천 |
|---|
| 2026.09.28 | ₩45,273 | ₩45,580 | ₩45,246 | ₩45,340 | +0.15% | 2.8만 |
|---|
| 2026.09.25 | ₩45,473 | ₩45,473 | ₩45,366 | ₩45,433 | -0.09% | 2만 |
|---|
| 2026.09.24 | ₩45,286 | ₩45,393 | ₩45,273 | ₩45,366 | +0.18% | 2.2만 |
|---|
| 2026.09.23 | ₩45,580 | ₩45,580 | ₩45,320 | ₩45,353 | -0.50% | 2.9만 |
|---|
| 2026.09.22 | ₩45,460 | ₩45,527 | ₩45,447 | ₩45,513 | +0.12% | 6.2만 |
|---|
| 2026.09.21 | ₩45,353 | ₩45,500 | ₩45,326 | ₩45,487 | +0.29% | 1.4만 |
|---|
| 2026.09.18 | ₩45,193 | ₩45,554 | ₩45,099 | ₩45,220 | +0.06% | 1.4만 |
|---|
| 2026.09.17 | ₩45,286 | ₩45,286 | ₩45,113 | ₩45,193 | -0.21% | 6.4만 |
|---|
| 2026.09.16 | ₩45,139 | ₩45,166 | ₩44,899 | ₩44,966 | -0.38% | 4.2만 |
|---|
| 2026.09.15 | ₩45,079 | ₩45,099 | ₩45,033 | ₩45,073 | -0.01% | 6.4만 |
|---|
| 2026.09.14 | ₩45,139 | ₩45,206 | ₩45,063 | ₩45,166 | +0.06% | 4.2만 |
|---|
| 2026.09.11 | ₩45,260 | ₩45,273 | ₩45,193 | ₩45,260 | 0.00% | 3.1만 |
|---|
| 2026.09.10 | ₩45,153 | ₩45,153 | ₩45,019 | ₩45,073 | -0.18% | 4.3만 |
|---|
| 2026.09.09 | ₩45,233 | ₩45,245 | ₩45,166 | ₩45,206 | -0.06% | 3.7만 |
|---|
| 2026.09.08 | ₩46,368 | ₩46,368 | ₩45,286 | ₩45,300 | -2.30% | 5.1만 |
|---|
| 2026.09.04 | ₩45,400 | ₩45,432 | ₩45,366 | ₩45,407 | +0.01% | 4.5만 |
|---|
| 2026.09.03 | ₩45,353 | ₩45,485 | ₩45,333 | ₩45,473 | +0.27% | 4.8만 |
|---|
| 2026.09.02 | ₩45,193 | ₩45,286 | ₩45,153 | ₩45,260 | +0.15% | 14.3만 |
|---|
| 2026.09.01 | ₩45,874 | ₩45,874 | ₩45,086 | ₩45,179 | -1.51% | 40.7만 |
|---|
| 2026.08.31 | ₩45,166 | ₩45,300 | ₩45,166 | ₩45,253 | +0.19% | 6.7만 |
|---|
| 2026.08.28 | ₩45,286 | ₩45,298 | ₩45,206 | ₩45,253 | -0.07% | 2.1만 |
|---|
| 2026.08.27 | ₩45,240 | ₩45,269 | ₩45,220 | ₩45,226 | -0.03% | 4.7천 |
|---|
| 2026.08.26 | ₩45,253 | ₩45,260 | ₩45,193 | ₩45,220 | -0.07% | 1.1만 |
|---|
| 2026.08.25 | ₩45,220 | ₩45,246 | ₩45,212 | ₩45,221 | +0.00% | 1.4만 |
|---|
| 2026.08.24 | ₩45,366 | ₩45,366 | ₩45,193 | ₩45,213 | -0.34% | 1.5천 |
|---|
| 2026.08.21 | ₩45,193 | ₩45,233 | ₩45,193 | ₩45,220 | +0.06% | 8천 |
|---|
| 2026.08.20 | ₩45,233 | ₩45,233 | ₩45,186 | ₩45,186 | -0.10% | 6.2천 |
|---|
| 2026.08.19 | ₩44,912 | ₩45,206 | ₩44,912 | ₩45,179 | +0.59% | 1만 |
|---|
| 2026.08.18 | ₩45,153 | ₩45,179 | ₩45,139 | ₩45,146 | -0.01% | 1.1만 |
|---|
| 2026.08.17 | ₩45,179 | ₩45,179 | ₩45,179 | ₩45,179 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩45,166 | ₩45,206 | ₩45,153 | ₩45,159 | -0.01% | 4.8천 |
|---|
| 2026.08.13 | ₩45,126 | ₩45,179 | ₩45,126 | ₩45,166 | +0.09% | 1.1만 |
|---|
| 2026.08.12 | ₩45,159 | ₩45,159 | ₩45,126 | ₩45,139 | -0.04% | 3.1천 |
|---|
| 2026.08.11 | ₩45,113 | ₩45,159 | ₩45,113 | ₩45,139 | +0.06% | 1.7천 |
|---|
| 2026.08.10 | ₩45,139 | ₩45,139 | ₩45,133 | ₩45,133 | -0.01% | 900 |
|---|
| 2026.08.07 | ₩45,099 | ₩45,113 | ₩45,086 | ₩45,113 | +0.03% | 6천 |
|---|
| 2026.08.06 | ₩45,081 | ₩45,093 | ₩45,081 | ₩45,093 | +0.03% | 600 |
|---|
| 2026.08.05 | ₩45,126 | ₩45,126 | ₩45,059 | ₩45,086 | -0.09% | 700 |
|---|
| 2026.08.04 | ₩44,471 | ₩45,079 | ₩44,471 | ₩45,079 | +1.37% | 2천 |
|---|
| 2026.08.03 | ₩45,012 | ₩45,026 | ₩45,006 | ₩45,026 | +0.03% | 1만 |
|---|
| 2026.07.31 | ₩44,819 | ₩44,972 | ₩44,819 | ₩44,971 | +0.34% | 3만 |
|---|
| 2026.07.30 | ₩44,859 | ₩44,859 | ₩44,832 | ₩44,859 | 0.00% | 2.9천 |
|---|
| 2026.07.29 | ₩44,759 | ₩44,845 | ₩44,648 | ₩44,648 | -0.25% | 4.5만 |
|---|
| 2026.07.28 | ₩44,752 | ₩44,832 | ₩44,752 | ₩44,813 | +0.14% | 1.7천 |
|---|
| 2026.07.27 | ₩44,805 | ₩44,825 | ₩44,725 | ₩44,765 | -0.09% | 9.3천 |
|---|
| 2026.07.24 | ₩44,752 | ₩44,819 | ₩44,725 | ₩44,725 | -0.06% | 2.3천 |
|---|
| 2026.07.23 | ₩44,772 | ₩44,772 | ₩44,672 | ₩44,699 | -0.16% | 3.2천 |
|---|
| 2026.07.22 | ₩44,845 | ₩44,859 | ₩44,819 | ₩44,819 | -0.06% | 1.3천 |
|---|
| 2026.07.21 | ₩44,792 | ₩44,825 | ₩44,765 | ₩44,805 | +0.03% | 1.3만 |
|---|
| 2026.07.20 | ₩44,765 | ₩44,779 | ₩44,712 | ₩44,712 | -0.12% | 8.1천 |
|---|
| 2026.07.17 | ₩44,752 | ₩44,752 | ₩44,699 | ₩44,732 | -0.04% | 2.8천 |
|---|
| 2026.07.16 | ₩44,725 | ₩44,819 | ₩44,725 | ₩44,779 | +0.12% | 3.8천 |
|---|
| 2026.07.15 | ₩44,819 | ₩44,819 | ₩44,779 | ₩44,805 | -0.03% | 7.8천 |
|---|
| 2026.07.14 | ₩44,779 | ₩44,812 | ₩44,779 | ₩44,779 | 0.00% | 5.5천 |
|---|
| 2026.07.13 | ₩44,765 | ₩44,779 | ₩44,725 | ₩44,739 | -0.06% | 4천 |
|---|
| 2026.07.10 | ₩44,752 | ₩44,805 | ₩44,752 | ₩44,792 | +0.09% | 5.7천 |
|---|
| 2026.07.09 | ₩44,699 | ₩44,752 | ₩44,685 | ₩44,752 | +0.12% | 900 |
|---|
| 2026.07.08 | ₩44,645 | ₩44,679 | ₩44,605 | ₩44,679 | +0.07% | 3.8천 |
|---|
| 2026.07.07 | ₩44,712 | ₩44,739 | ₩44,658 | ₩44,685 | -0.06% | 4.9천 |
|---|
| 2026.07.06 | ₩44,685 | ₩44,737 | ₩44,685 | ₩44,737 | +0.12% | 9.7천 |
|---|
| 2026.07.02 | ₩44,672 | ₩44,672 | ₩44,565 | ₩44,632 | -0.09% | 1.4천 |
|---|
| 2026.07.01 | ₩44,565 | ₩44,662 | ₩44,565 | ₩44,652 | +0.19% | 2.7만 |
|---|
| 2026.06.30 | ₩44,552 | ₩44,609 | ₩44,552 | ₩44,609 | +0.13% | 4천 |
|---|
| 2026.06.29 | ₩44,458 | ₩44,525 | ₩44,391 | ₩44,525 | +0.15% | 6.9천 |
|---|
| 2026.06.26 | ₩44,378 | ₩44,425 | ₩44,378 | ₩44,414 | +0.08% | 1.4천 |
|---|
| 2026.06.25 | ₩44,218 | ₩44,458 | ₩44,218 | ₩44,389 | +0.39% | 7.2천 |
|---|
| 2026.06.24 | ₩44,425 | ₩44,458 | ₩44,351 | ₩44,377 | -0.11% | 1만 |
|---|
| 2026.06.23 | ₩44,111 | ₩44,445 | ₩44,111 | ₩44,378 | +0.61% | 1.1만 |
|---|
| 2026.06.22 | ₩44,552 | ₩44,598 | ₩44,498 | ₩44,498 | -0.12% | 1.2만 |
|---|
| 2026.06.18 | ₩44,498 | ₩44,518 | ₩44,485 | ₩44,512 | +0.03% | 6.5천 |
|---|
| 2026.06.17 | ₩44,512 | ₩44,512 | ₩44,385 | ₩44,385 | -0.29% | 3.2천 |
|---|
| 2026.06.16 | ₩44,552 | ₩44,552 | ₩44,512 | ₩44,512 | -0.09% | 6.3천 |
|---|
| 2026.06.15 | ₩44,258 | ₩44,565 | ₩44,258 | ₩44,525 | +0.60% | 2.5만 |
|---|
| 2026.06.12 | ₩44,345 | ₩44,405 | ₩44,298 | ₩44,378 | +0.08% | 2.9천 |
|---|
| 2026.06.11 | ₩44,164 | ₩44,300 | ₩44,111 | ₩44,298 | +0.30% | 1.3만 |
|---|
| 2026.06.10 | ₩44,244 | ₩44,276 | ₩44,097 | ₩44,097 | -0.33% | 1.1만 |
|---|
| 2026.06.09 | ₩44,365 | ₩44,365 | ₩44,111 | ₩44,275 | -0.20% | 3.6만 |
|---|
| 2026.06.08 | ₩44,324 | ₩44,338 | ₩44,298 | ₩44,298 | -0.06% | 3.3천 |
|---|
| 2026.06.05 | ₩44,405 | ₩44,405 | ₩44,258 | ₩44,258 | -0.33% | 1.9천 |
|---|
| 2026.06.04 | ₩44,418 | ₩44,458 | ₩44,418 | ₩44,445 | +0.06% | 4.3천 |
|---|
| 2026.06.03 | ₩44,445 | ₩44,445 | ₩44,405 | ₩44,429 | -0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩44,445 | ₩44,471 | ₩44,431 | ₩44,445 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩43,523 | ₩44,458 | ₩43,523 | ₩44,431 | +2.09% | 1.2만 |
|---|
| 2026.05.29 | ₩44,445 | ₩44,451 | ₩44,405 | ₩44,431 | -0.03% | 2.2만 |
|---|
| 2026.05.28 | ₩44,378 | ₩44,418 | ₩44,365 | ₩44,405 | +0.06% | 3.7천 |
|---|
| 2026.05.27 | ₩44,371 | ₩44,371 | ₩44,324 | ₩44,359 | -0.03% | 3.9만 |
|---|
| 2026.05.26 | ₩44,324 | ₩44,358 | ₩44,299 | ₩44,345 | +0.05% | 5.5천 |
|---|
| 2026.05.22 | ₩43,710 | ₩44,324 | ₩43,710 | ₩44,258 | +1.25% | 9.9천 |
|---|
| 2026.05.21 | ₩44,164 | ₩44,271 | ₩44,164 | ₩44,218 | +0.12% | 8.3천 |
|---|
| 2026.05.20 | ₩44,164 | ₩44,218 | ₩44,164 | ₩44,178 | +0.03% | 1만 |
|---|
| 2026.05.19 | ₩44,071 | ₩44,124 | ₩43,991 | ₩44,111 | +0.09% | 1.2천 |
|---|
| 2026.05.18 | ₩44,151 | ₩44,178 | ₩44,111 | ₩44,164 | +0.03% | 4.4천 |
|---|
| 2026.05.15 | ₩44,178 | ₩44,218 | ₩44,111 | ₩44,158 | -0.05% | 6.9천 |
|---|
| 2026.05.14 | ₩44,164 | ₩44,258 | ₩44,164 | ₩44,218 | +0.12% | 1.7만 |
|---|
| 2026.05.13 | ₩44,097 | ₩44,164 | ₩44,084 | ₩44,144 | +0.11% | 4만 |
|---|
| 2026.05.12 | ₩44,017 | ₩44,111 | ₩44,017 | ₩44,111 | +0.21% | 1천 |
|---|
| 2026.05.11 | ₩44,071 | ₩44,097 | ₩44,057 | ₩44,057 | -0.03% | 3.5천 |
|---|
| 2026.05.08 | ₩44,071 | ₩44,105 | ₩44,057 | ₩44,104 | +0.08% | 1.9만 |
|---|
| 2026.05.07 | ₩44,031 | ₩44,057 | ₩44,004 | ₩44,025 | -0.01% | 1.4만 |
|---|
| 2026.05.06 | ₩43,964 | ₩44,037 | ₩43,964 | ₩44,017 | +0.12% | 7.6천 |
|---|
| 2026.05.05 | ₩43,884 | ₩43,950 | ₩43,884 | ₩43,897 | +0.03% | 3만 |
|---|
| 2026.05.04 | ₩43,844 | ₩43,884 | ₩43,777 | ₩43,830 | -0.03% | 314.4만 |
|---|
| 2026.05.01 | ₩43,917 | ₩43,937 | ₩43,870 | ₩43,890 | -0.06% | 2.1만 |
|---|
| 2026.04.30 | ₩43,737 | ₩43,870 | ₩43,710 | ₩43,830 | +0.21% | 235.1만 |
|---|
| 2026.04.29 | ₩43,710 | ₩43,723 | ₩43,657 | ₩43,703 | -0.02% | 1.4만 |
|---|
| 2026.04.28 | ₩43,670 | ₩43,717 | ₩43,657 | ₩43,717 | +0.11% | 1.1만 |
|---|
| 2026.04.27 | ₩43,697 | ₩43,769 | ₩43,697 | ₩43,750 | +0.12% | 6.2천 |
|---|
| 2026.04.24 | ₩43,663 | ₩43,777 | ₩43,630 | ₩43,730 | +0.15% | 1.3만 |
|---|
| 2026.04.23 | ₩43,670 | ₩43,683 | ₩43,576 | ₩43,624 | -0.10% | 3.9만 |
|---|
| 2026.04.22 | ₩43,376 | ₩43,683 | ₩43,376 | ₩43,670 | +0.68% | 3.4만 |
|---|
| 2026.04.21 | ₩43,616 | ₩43,683 | ₩43,510 | ₩43,543 | -0.17% | 1.6만 |
|---|
| 2026.04.20 | ₩43,657 | ₩43,657 | ₩43,576 | ₩43,610 | -0.11% | 8.3천 |
|---|
| 2026.04.17 | ₩43,657 | ₩43,710 | ₩43,630 | ₩43,643 | -0.03% | 1만 |
|---|
| 2026.04.16 | ₩43,470 | ₩43,523 | ₩43,429 | ₩43,496 | +0.06% | 2.4만 |
|---|
| 2026.04.15 | ₩43,416 | ₩43,510 | ₩43,389 | ₩43,483 | +0.15% | 1.5만 |
|---|
| 2026.04.14 | ₩43,189 | ₩43,403 | ₩43,189 | ₩43,389 | +0.46% | 1.4만 |
|---|
| 2026.04.13 | ₩43,029 | ₩43,202 | ₩43,029 | ₩43,202 | +0.40% | 1.4만 |
|---|
| 2026.04.10 | ₩43,116 | ₩43,116 | ₩43,015 | ₩43,069 | -0.11% | 1.3만 |
|---|
| 2026.04.09 | ₩42,908 | ₩43,082 | ₩42,882 | ₩43,062 | +0.36% | 2.3만 |
|---|
| 2026.04.08 | ₩42,895 | ₩42,989 | ₩42,868 | ₩42,896 | +0.00% | 1.6만 |
|---|
| 2026.04.07 | ₩42,294 | ₩42,484 | ₩42,254 | ₩42,484 | +0.45% | 1.6만 |
|---|
| 2026.04.06 | ₩42,321 | ₩42,508 | ₩42,307 | ₩42,441 | +0.28% | 2.2만 |
|---|
| 2026.04.02 | ₩42,190 | ₩42,414 | ₩42,187 | ₩42,414 | +0.53% | 1.6만 |
|---|
| 2026.04.01 | ₩42,241 | ₩42,494 | ₩42,241 | ₩42,307 | +0.16% | 2만 |
|---|
| 2026.03.31 | ₩41,987 | ₩42,207 | ₩41,880 | ₩42,199 | +0.51% | 9.9천 |
|---|
| 2026.03.30 | ₩41,760 | ₩41,833 | ₩41,613 | ₩41,669 | -0.22% | 8.7천 |
|---|
| 2026.03.27 | ₩41,866 | ₩41,933 | ₩41,693 | ₩41,760 | -0.26% | 1.3만 |
|---|
| 2026.03.26 | ₩42,241 | ₩42,242 | ₩41,987 | ₩41,987 | -0.60% | 1.5만 |
|---|
| 2026.03.25 | ₩42,361 | ₩42,401 | ₩42,287 | ₩42,349 | -0.03% | 1.2만 |
|---|
| 2026.03.24 | ₩42,227 | ₩42,294 | ₩42,187 | ₩42,214 | -0.03% | 2.5만 |
|---|
| 2026.03.23 | ₩42,374 | ₩42,494 | ₩42,194 | ₩42,334 | -0.09% | 1.1만 |
|---|
| 2026.03.20 | ₩42,267 | ₩42,267 | ₩42,000 | ₩42,080 | -0.44% | 1.8만 |
|---|
| 2026.03.19 | ₩42,287 | ₩42,412 | ₩42,227 | ₩42,374 | +0.21% | 2.5만 |
|---|
| 2026.03.18 | ₩42,494 | ₩42,548 | ₩42,365 | ₩42,381 | -0.27% | 2만 |
|---|
| 2026.03.17 | ₩42,561 | ₩42,721 | ₩42,554 | ₩42,588 | +0.06% | 1.5만 |
|---|
| 2026.03.16 | ₩42,641 | ₩42,641 | ₩42,454 | ₩42,468 | -0.41% | 1.3만 |
|---|
| 2026.03.13 | ₩42,601 | ₩42,601 | ₩42,281 | ₩42,331 | -0.63% | 8천 |
|---|
| 2026.03.12 | ₩42,481 | ₩42,615 | ₩42,401 | ₩42,453 | -0.07% | 1.7만 |
|---|
| 2026.03.11 | ₩42,721 | ₩42,788 | ₩42,588 | ₩42,735 | +0.03% | 1.5만 |
|---|
| 2026.03.10 | ₩42,641 | ₩42,868 | ₩42,641 | ₩42,641 | 0.00% | 1.3만 |
|---|
| 2026.03.09 | ₩42,441 | ₩42,735 | ₩42,322 | ₩42,721 | +0.66% | 2만 |
|---|
| 2026.03.06 | ₩42,615 | ₩42,681 | ₩42,494 | ₩42,574 | -0.09% | 2만 |
|---|
| 2026.03.05 | ₩42,902 | ₩42,935 | ₩42,628 | ₩42,815 | -0.20% | 3.1만 |
|---|
| 2026.03.04 | ₩42,748 | ₩42,989 | ₩42,721 | ₩42,882 | +0.31% | 1.7만 |
|---|
| 2026.03.03 | ₩42,521 | ₩42,819 | ₩42,468 | ₩42,782 | +0.61% | 3.1만 |
|---|
| 2026.03.02 | ₩42,788 | ₩42,950 | ₩42,788 | ₩42,868 | +0.19% | 1.6만 |
|---|
| 2026.02.27 | ₩42,895 | ₩42,949 | ₩42,501 | ₩42,882 | -0.03% | 5.1만 |
|---|
| 2026.02.26 | ₩42,949 | ₩43,029 | ₩42,842 | ₩43,029 | +0.19% | 1.7만 |
|---|
| 2026.02.25 | ₩43,042 | ₩43,069 | ₩42,935 | ₩43,002 | -0.09% | 3.7만 |
|---|
| 2026.02.24 | ₩42,708 | ₩43,055 | ₩42,708 | ₩42,949 | +0.56% | 1.5만 |
|---|
| 2026.02.23 | ₩42,815 | ₩42,908 | ₩42,708 | ₩42,768 | -0.11% | 3.6만 |
|---|
| 2026.02.20 | ₩42,802 | ₩43,002 | ₩42,802 | ₩42,908 | +0.25% | 9.5만 |
|---|
| 2026.02.19 | ₩42,835 | ₩42,895 | ₩42,762 | ₩42,788 | -0.11% | 3.3만 |
|---|
| 2026.02.18 | ₩42,788 | ₩42,962 | ₩42,788 | ₩42,842 | +0.12% | 1.2만 |
|---|
| 2026.02.17 | ₩42,735 | ₩42,815 | ₩42,588 | ₩42,735 | 0.00% | 1.8만 |
|---|
| 2026.02.13 | ₩42,802 | ₩42,855 | ₩42,703 | ₩42,736 | -0.15% | 1.9만 |
|---|
| 2026.02.12 | ₩42,962 | ₩43,002 | ₩42,695 | ₩42,695 | -0.62% | 2.8만 |
|---|
| 2026.02.11 | ₩42,989 | ₩43,029 | ₩42,910 | ₩42,935 | -0.12% | 2.1만 |
|---|
| 2026.02.10 | ₩42,990 | ₩43,082 | ₩42,922 | ₩42,935 | -0.13% | 2.6만 |
|---|
| 2026.02.09 | ₩42,975 | ₩43,055 | ₩42,908 | ₩43,042 | +0.16% | 21.2만 |
|---|
| 2026.02.06 | ₩42,762 | ₩43,002 | ₩42,762 | ₩42,959 | +0.46% | 1.6만 |
|---|
| 2026.02.05 | ₩42,641 | ₩42,715 | ₩42,585 | ₩42,623 | -0.04% | 1.4만 |
|---|
| 2026.02.04 | ₩42,879 | ₩42,894 | ₩42,668 | ₩42,815 | -0.15% | 1.1만 |
|---|
| 2026.02.03 | ₩43,109 | ₩43,109 | ₩42,735 | ₩42,882 | -0.53% | 1.2만 |
|---|
| 2026.02.02 | ₩42,975 | ₩43,042 | ₩42,949 | ₩42,995 | +0.05% | 1.2만 |
|---|
| 2026.01.30 | ₩42,931 | ₩42,989 | ₩42,828 | ₩42,887 | -0.10% | 2.4만 |
|---|
| 2026.01.29 | ₩42,922 | ₩42,946 | ₩42,802 | ₩42,946 | +0.06% | 2.4만 |
|---|
| 2026.01.28 | ₩43,015 | ₩43,015 | ₩42,788 | ₩42,975 | -0.09% | 2.2만 |
|---|
| 2026.01.27 | ₩42,949 | ₩43,055 | ₩42,788 | ₩42,979 | +0.07% | 2.1만 |
|---|
| 2026.01.26 | ₩42,922 | ₩42,989 | ₩42,882 | ₩42,918 | -0.01% | 1.4만 |
|---|
| 2026.01.23 | ₩42,775 | ₩42,920 | ₩42,775 | ₩42,860 | +0.20% | 2.1만 |
|---|
| 2026.01.22 | ₩42,828 | ₩42,935 | ₩42,748 | ₩42,815 | -0.03% | 2.5만 |
|---|
| 2026.01.21 | ₩42,641 | ₩42,775 | ₩42,592 | ₩42,768 | +0.30% | 1.6만 |
|---|
| 2026.01.20 | ₩42,615 | ₩42,708 | ₩42,534 | ₩42,534 | -0.19% | 1.3만 |
|---|
| 2026.01.16 | ₩42,908 | ₩42,962 | ₩42,842 | ₩42,902 | -0.02% | 1.4만 |
|---|
| 2026.01.15 | ₩42,868 | ₩42,962 | ₩42,802 | ₩42,895 | +0.06% | 1.1만 |
|---|
| 2026.01.14 | ₩42,868 | ₩42,868 | ₩42,681 | ₩42,827 | -0.10% | 2만 |
|---|
| 2026.01.13 | ₩42,868 | ₩42,935 | ₩42,815 | ₩42,882 | +0.03% | 1.6만 |
|---|
| 2026.01.12 | ₩42,815 | ₩42,962 | ₩42,815 | ₩42,915 | +0.23% | 9천 |
|---|
| 2026.01.09 | ₩42,842 | ₩42,962 | ₩42,815 | ₩42,887 | +0.11% | 3.6만 |
|---|
| 2026.01.08 | ₩42,772 | ₩42,815 | ₩42,735 | ₩42,762 | -0.02% | 3.6만 |
|---|
| 2026.01.07 | ₩42,815 | ₩42,908 | ₩42,708 | ₩42,807 | -0.02% | 1.7만 |
|---|
| 2026.01.06 | ₩42,708 | ₩42,882 | ₩42,708 | ₩42,824 | +0.27% | 3.7만 |
|---|
| 2026.01.05 | ₩42,835 | ₩42,835 | ₩42,681 | ₩42,681 | -0.36% | 1.1만 |
|---|
| 2026.01.02 | ₩42,681 | ₩42,748 | ₩42,428 | ₩42,641 | -0.09% | 1.2만 |
|---|
| 2025.12.31 | ₩42,762 | ₩42,775 | ₩42,628 | ₩42,639 | -0.29% | 1.5만 |
|---|
| 2025.12.30 | ₩42,756 | ₩43,950 | ₩42,684 | ₩42,725 | -0.07% | 1.3만 |
|---|
| 2025.12.29 | ₩42,775 | ₩42,775 | ₩42,655 | ₩42,721 | -0.12% | 7.7천 |
|---|
| 2025.12.26 | ₩42,755 | ₩42,775 | ₩42,681 | ₩42,737 | -0.04% | 8.1천 |
|---|
| 2025.12.24 | ₩42,735 | ₩42,788 | ₩42,681 | ₩42,735 | 0.00% | 7.7천 |
|---|
| 2025.12.23 | ₩42,615 | ₩42,748 | ₩42,601 | ₩42,695 | +0.19% | 1.9만 |
|---|
| 2025.12.22 | ₩42,695 | ₩42,695 | ₩42,561 | ₩42,648 | -0.11% | 1.6만 |
|---|
| 2025.12.19 | ₩42,387 | ₩42,601 | ₩42,387 | ₩42,534 | +0.35% | 3.6만 |
|---|
| 2025.12.18 | ₩42,321 | ₩42,481 | ₩42,321 | ₩42,347 | +0.06% | 1.7만 |
|---|
| 2025.12.17 | ₩42,361 | ₩42,361 | ₩42,200 | ₩42,254 | -0.25% | 2만 |
|---|
| 2025.12.16 | ₩42,347 | ₩42,494 | ₩42,321 | ₩42,434 | +0.21% | 1.4만 |
|---|
| 2025.12.15 | ₩42,494 | ₩42,494 | ₩42,361 | ₩42,409 | -0.20% | 1.7만 |
|---|
| 2025.12.12 | ₩42,508 | ₩42,534 | ₩42,334 | ₩42,462 | -0.11% | 1.5만 |
|---|
| 2025.12.11 | ₩42,281 | ₩42,574 | ₩42,281 | ₩42,521 | +0.57% | 2.1만 |
|---|
| 2025.12.10 | ₩42,414 | ₩42,574 | ₩42,347 | ₩42,488 | +0.17% | 1.9만 |
|---|
| 2025.12.09 | ₩42,494 | ₩42,494 | ₩42,361 | ₩42,387 | -0.25% | 1.4만 |
|---|
| 2025.12.08 | ₩42,428 | ₩42,481 | ₩42,347 | ₩42,387 | -0.09% | 1.3만 |
|---|
| 2025.12.05 | ₩42,441 | ₩42,512 | ₩42,428 | ₩42,461 | +0.05% | 1.5만 |
|---|
| 2025.12.04 | ₩42,334 | ₩42,468 | ₩42,334 | ₩42,387 | +0.13% | 1.5만 |
|---|
| 2025.12.03 | ₩42,307 | ₩42,569 | ₩42,307 | ₩42,361 | +0.13% | 1.6만 |
|---|
| 2025.12.02 | ₩42,334 | ₩42,428 | ₩42,267 | ₩42,321 | -0.03% | 2만 |
|---|
| 2025.12.01 | ₩42,307 | ₩42,534 | ₩42,206 | ₩42,267 | -0.09% | 2.6만 |
|---|
| 2025.11.28 | ₩42,267 | ₩42,361 | ₩42,267 | ₩42,341 | +0.17% | 1.2만 |
|---|
| 2025.11.26 | ₩42,234 | ₩42,347 | ₩42,174 | ₩42,241 | +0.02% | 2.3만 |
|---|
| 2025.11.25 | ₩41,813 | ₩42,200 | ₩41,813 | ₩42,134 | +0.77% | 2.3만 |
|---|
| 2025.11.24 | ₩41,853 | ₩42,036 | ₩41,853 | ₩41,987 | +0.32% | 2만 |
|---|
| 2025.11.21 | ₩41,893 | ₩41,893 | ₩41,559 | ₩41,693 | -0.48% | 13.3만 |
|---|
| 2025.11.20 | ₩42,027 | ₩42,027 | ₩41,533 | ₩41,533 | -1.18% | 2.3만 |
|---|
| 2025.11.19 | ₩41,760 | ₩41,893 | ₩41,706 | ₩41,840 | +0.19% | 2.1만 |
|---|
| 2025.11.18 | ₩41,813 | ₩41,841 | ₩41,613 | ₩41,780 | -0.08% | 1.2만 |
|---|
| 2025.11.17 | ₩41,987 | ₩42,067 | ₩41,773 | ₩41,840 | -0.35% | 2만 |
|---|
| 2025.11.14 | ₩41,880 | ₩42,107 | ₩41,880 | ₩42,027 | +0.35% | 1.2만 |
|---|
| 2025.11.13 | ₩42,107 | ₩42,160 | ₩41,947 | ₩41,947 | -0.38% | 1.5만 |
|---|
| 2025.11.12 | ₩42,227 | ₩42,267 | ₩42,162 | ₩42,247 | +0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩42,174 | ₩42,238 | ₩42,120 | ₩42,216 | +0.10% | 1.3만 |
|---|
| 2025.11.10 | ₩42,174 | ₩42,329 | ₩42,094 | ₩42,227 | +0.13% | 2만 |
|---|
| 2025.11.07 | ₩41,853 | ₩41,960 | ₩41,733 | ₩41,947 | +0.22% | 8.7천 |
|---|
| 2025.11.06 | ₩41,987 | ₩42,094 | ₩41,920 | ₩41,933 | -0.13% | 2만 |
|---|
| 2025.11.05 | ₩42,080 | ₩42,187 | ₩42,080 | ₩42,160 | +0.19% | 58.4만 |
|---|
| 2025.11.04 | ₩42,080 | ₩42,138 | ₩42,013 | ₩42,103 | +0.05% | 1.8만 |
|---|
| 2025.11.03 | ₩42,187 | ₩42,241 | ₩42,147 | ₩42,179 | -0.02% | 8.9천 |
|---|
| 2025.10.31 | ₩42,227 | ₩42,294 | ₩42,134 | ₩42,147 | -0.19% | 1.6만 |
|---|
| 2025.10.30 | ₩42,040 | ₩42,294 | ₩42,040 | ₩42,107 | +0.16% | 1.8만 |
|---|
| 2025.10.29 | ₩42,314 | ₩42,521 | ₩42,214 | ₩42,227 | -0.21% | 1.4만 |
|---|
| 2025.10.28 | ₩42,334 | ₩42,370 | ₩41,880 | ₩42,322 | -0.03% | 3만 |
|---|
| 2025.10.27 | ₩42,374 | ₩42,374 | ₩42,254 | ₩42,281 | -0.22% | 1만 |
|---|
| 2025.10.24 | ₩42,174 | ₩42,254 | ₩42,147 | ₩42,147 | -0.06% | 7.1만 |
|---|
| 2025.10.23 | ₩42,013 | ₩42,094 | ₩41,987 | ₩42,040 | +0.06% | 2.2만 |
|---|
| 2025.10.22 | ₩42,267 | ₩42,267 | ₩41,866 | ₩41,971 | -0.70% | 2.1만 |
|---|
| 2025.10.21 | ₩42,027 | ₩42,134 | ₩41,693 | ₩42,094 | +0.16% | 27.7만 |
|---|
| 2025.10.20 | ₩42,013 | ₩42,107 | ₩42,000 | ₩42,013 | 0.00% | 1.3만 |
|---|
| 2025.10.17 | ₩41,800 | ₩41,892 | ₩41,708 | ₩41,840 | +0.10% | 2.5만 |
|---|
| 2025.10.16 | ₩41,947 | ₩41,987 | ₩41,666 | ₩41,704 | -0.58% | 1.8만 |
|---|
| 2025.10.15 | ₩41,947 | ₩41,995 | ₩41,745 | ₩41,813 | -0.32% | 1.3만 |
|---|
| 2025.10.14 | ₩41,639 | ₩41,853 | ₩41,639 | ₩41,826 | +0.45% | 2.7만 |
|---|
| 2025.10.13 | ₩41,860 | ₩41,907 | ₩41,773 | ₩41,825 | -0.08% | 2.3만 |
|---|
| 2025.10.10 | ₩42,000 | ₩42,067 | ₩41,519 | ₩41,519 | -1.15% | 2.3만 |
|---|