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 | ₩45,749 | ₩45,749 | ₩45,602 | ₩45,689 | -0.13% | 3.8만 |
| 2026.10.08 | ₩45,696 | ₩45,696 | ₩45,495 | ₩45,576 | -0.26% | 5.9천 |
| 2026.10.07 | ₩45,535 | ₩45,656 | ₩45,535 | ₩45,602 | +0.15% | 6.6천 |
| 2026.10.06 | ₩45,656 | ₩45,709 | ₩45,656 | ₩45,676 | +0.04% | 1.3천 |
| 2026.10.05 | ₩45,497 | ₩45,535 | ₩45,455 | ₩45,515 | +0.04% | 3.1천 |
| 2026.10.02 | ₩45,455 | ₩45,455 | ₩45,375 | ₩45,425 | -0.07% | 4.3천 |
| 2026.10.01 | ₩45,255 | ₩45,335 | ₩45,148 | ₩45,309 | +0.12% | 1.5만 |
| 2026.09.30 | ₩45,268 | ₩45,402 | ₩45,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,228 |
| -0.09% |
| 2.1만 |
| 2026.09.29 | ₩45,255 | ₩45,295 | ₩45,228 | ₩45,282 | +0.06% | 4.4천 |
|---|
| 2026.09.28 | ₩45,242 | ₩45,549 | ₩45,215 | ₩45,309 | +0.15% | 2.8만 |
|---|
| 2026.09.25 | ₩45,442 | ₩45,442 | ₩45,335 | ₩45,402 | -0.09% | 2만 |
|---|
| 2026.09.24 | ₩45,255 | ₩45,362 | ₩45,242 | ₩45,335 | +0.18% | 2.2만 |
|---|
| 2026.09.23 | ₩45,549 | ₩45,549 | ₩45,289 | ₩45,322 | -0.50% | 2.9만 |
|---|
| 2026.09.22 | ₩45,429 | ₩45,495 | ₩45,415 | ₩45,482 | +0.12% | 6.2만 |
|---|
| 2026.09.21 | ₩45,322 | ₩45,469 | ₩45,295 | ₩45,455 | +0.29% | 1.4만 |
|---|
| 2026.09.18 | ₩45,162 | ₩45,522 | ₩45,068 | ₩45,188 | +0.06% | 1.4만 |
|---|
| 2026.09.17 | ₩45,255 | ₩45,255 | ₩45,082 | ₩45,162 | -0.21% | 6.4만 |
|---|
| 2026.09.16 | ₩45,108 | ₩45,135 | ₩44,868 | ₩44,935 | -0.38% | 4.2만 |
|---|
| 2026.09.15 | ₩45,048 | ₩45,068 | ₩45,002 | ₩45,042 | -0.01% | 6.4만 |
|---|
| 2026.09.14 | ₩45,108 | ₩45,175 | ₩45,032 | ₩45,135 | +0.06% | 4.2만 |
|---|
| 2026.09.11 | ₩45,228 | ₩45,242 | ₩45,162 | ₩45,228 | 0.00% | 3.1만 |
|---|
| 2026.09.10 | ₩45,122 | ₩45,122 | ₩44,988 | ₩45,042 | -0.18% | 4.3만 |
|---|
| 2026.09.09 | ₩45,202 | ₩45,214 | ₩45,135 | ₩45,175 | -0.06% | 3.7만 |
|---|
| 2026.09.08 | ₩46,336 | ₩46,336 | ₩45,255 | ₩45,268 | -2.30% | 5.1만 |
|---|
| 2026.09.04 | ₩45,369 | ₩45,401 | ₩45,335 | ₩45,375 | +0.01% | 4.5만 |
|---|
| 2026.09.03 | ₩45,322 | ₩45,454 | ₩45,302 | ₩45,442 | +0.27% | 4.8만 |
|---|
| 2026.09.02 | ₩45,162 | ₩45,255 | ₩45,122 | ₩45,228 | +0.15% | 14.3만 |
|---|
| 2026.09.01 | ₩45,843 | ₩45,843 | ₩45,055 | ₩45,148 | -1.51% | 40.7만 |
|---|
| 2026.08.31 | ₩45,135 | ₩45,268 | ₩45,135 | ₩45,222 | +0.19% | 6.7만 |
|---|
| 2026.08.28 | ₩45,255 | ₩45,267 | ₩45,175 | ₩45,222 | -0.07% | 2.1만 |
|---|
| 2026.08.27 | ₩45,208 | ₩45,238 | ₩45,188 | ₩45,195 | -0.03% | 4.7천 |
|---|
| 2026.08.26 | ₩45,222 | ₩45,228 | ₩45,162 | ₩45,188 | -0.07% | 1.1만 |
|---|
| 2026.08.25 | ₩45,188 | ₩45,215 | ₩45,180 | ₩45,190 | +0.00% | 1.4만 |
|---|
| 2026.08.24 | ₩45,335 | ₩45,335 | ₩45,162 | ₩45,182 | -0.34% | 1.5천 |
|---|
| 2026.08.21 | ₩45,162 | ₩45,202 | ₩45,162 | ₩45,188 | +0.06% | 8천 |
|---|
| 2026.08.20 | ₩45,202 | ₩45,202 | ₩45,155 | ₩45,155 | -0.10% | 6.2천 |
|---|
| 2026.08.19 | ₩44,881 | ₩45,175 | ₩44,881 | ₩45,148 | +0.59% | 1만 |
|---|
| 2026.08.18 | ₩45,122 | ₩45,148 | ₩45,108 | ₩45,115 | -0.01% | 1.1만 |
|---|
| 2026.08.17 | ₩45,148 | ₩45,148 | ₩45,148 | ₩45,148 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩45,135 | ₩45,175 | ₩45,122 | ₩45,128 | -0.01% | 4.8천 |
|---|
| 2026.08.13 | ₩45,095 | ₩45,148 | ₩45,095 | ₩45,135 | +0.09% | 1.1만 |
|---|
| 2026.08.12 | ₩45,128 | ₩45,128 | ₩45,095 | ₩45,108 | -0.04% | 3.1천 |
|---|
| 2026.08.11 | ₩45,082 | ₩45,128 | ₩45,082 | ₩45,108 | +0.06% | 1.7천 |
|---|
| 2026.08.10 | ₩45,108 | ₩45,108 | ₩45,102 | ₩45,102 | -0.01% | 900 |
|---|
| 2026.08.07 | ₩45,068 | ₩45,082 | ₩45,055 | ₩45,082 | +0.03% | 6천 |
|---|
| 2026.08.06 | ₩45,050 | ₩45,062 | ₩45,050 | ₩45,062 | +0.03% | 600 |
|---|
| 2026.08.05 | ₩45,095 | ₩45,095 | ₩45,028 | ₩45,055 | -0.09% | 700 |
|---|
| 2026.08.04 | ₩44,441 | ₩45,048 | ₩44,441 | ₩45,048 | +1.37% | 2천 |
|---|
| 2026.08.03 | ₩44,981 | ₩44,995 | ₩44,975 | ₩44,995 | +0.03% | 1만 |
|---|
| 2026.07.31 | ₩44,788 | ₩44,941 | ₩44,788 | ₩44,940 | +0.34% | 3만 |
|---|
| 2026.07.30 | ₩44,828 | ₩44,828 | ₩44,801 | ₩44,828 | 0.00% | 2.9천 |
|---|
| 2026.07.29 | ₩44,728 | ₩44,815 | ₩44,617 | ₩44,617 | -0.25% | 4.5만 |
|---|
| 2026.07.28 | ₩44,721 | ₩44,801 | ₩44,721 | ₩44,783 | +0.14% | 1.7천 |
|---|
| 2026.07.27 | ₩44,775 | ₩44,795 | ₩44,694 | ₩44,735 | -0.09% | 9.3천 |
|---|
| 2026.07.24 | ₩44,721 | ₩44,788 | ₩44,694 | ₩44,694 | -0.06% | 2.3천 |
|---|
| 2026.07.23 | ₩44,741 | ₩44,741 | ₩44,641 | ₩44,668 | -0.16% | 3.2천 |
|---|
| 2026.07.22 | ₩44,815 | ₩44,828 | ₩44,788 | ₩44,788 | -0.06% | 1.3천 |
|---|
| 2026.07.21 | ₩44,761 | ₩44,795 | ₩44,735 | ₩44,775 | +0.03% | 1.3만 |
|---|
| 2026.07.20 | ₩44,735 | ₩44,748 | ₩44,681 | ₩44,681 | -0.12% | 8.1천 |
|---|
| 2026.07.17 | ₩44,721 | ₩44,721 | ₩44,668 | ₩44,701 | -0.04% | 2.8천 |
|---|
| 2026.07.16 | ₩44,694 | ₩44,788 | ₩44,694 | ₩44,748 | +0.12% | 3.8천 |
|---|
| 2026.07.15 | ₩44,788 | ₩44,788 | ₩44,748 | ₩44,775 | -0.03% | 7.8천 |
|---|
| 2026.07.14 | ₩44,748 | ₩44,781 | ₩44,748 | ₩44,748 | 0.00% | 5.5천 |
|---|
| 2026.07.13 | ₩44,735 | ₩44,748 | ₩44,694 | ₩44,708 | -0.06% | 4천 |
|---|
| 2026.07.10 | ₩44,721 | ₩44,775 | ₩44,721 | ₩44,761 | +0.09% | 5.7천 |
|---|
| 2026.07.09 | ₩44,668 | ₩44,721 | ₩44,654 | ₩44,721 | +0.12% | 900 |
|---|
| 2026.07.08 | ₩44,614 | ₩44,648 | ₩44,574 | ₩44,648 | +0.07% | 3.8천 |
|---|
| 2026.07.07 | ₩44,681 | ₩44,708 | ₩44,628 | ₩44,654 | -0.06% | 4.9천 |
|---|
| 2026.07.06 | ₩44,654 | ₩44,706 | ₩44,654 | ₩44,706 | +0.12% | 9.7천 |
|---|
| 2026.07.02 | ₩44,641 | ₩44,641 | ₩44,534 | ₩44,601 | -0.09% | 1.4천 |
|---|
| 2026.07.01 | ₩44,534 | ₩44,632 | ₩44,534 | ₩44,621 | +0.19% | 2.7만 |
|---|
| 2026.06.30 | ₩44,521 | ₩44,578 | ₩44,521 | ₩44,578 | +0.13% | 4천 |
|---|
| 2026.06.29 | ₩44,427 | ₩44,494 | ₩44,361 | ₩44,494 | +0.15% | 6.9천 |
|---|
| 2026.06.26 | ₩44,347 | ₩44,394 | ₩44,347 | ₩44,383 | +0.08% | 1.4천 |
|---|
| 2026.06.25 | ₩44,187 | ₩44,427 | ₩44,187 | ₩44,358 | +0.39% | 7.2천 |
|---|
| 2026.06.24 | ₩44,394 | ₩44,427 | ₩44,321 | ₩44,346 | -0.11% | 1만 |
|---|
| 2026.06.23 | ₩44,080 | ₩44,414 | ₩44,080 | ₩44,347 | +0.61% | 1.1만 |
|---|
| 2026.06.22 | ₩44,521 | ₩44,568 | ₩44,468 | ₩44,468 | -0.12% | 1.2만 |
|---|
| 2026.06.18 | ₩44,468 | ₩44,488 | ₩44,454 | ₩44,481 | +0.03% | 6.5천 |
|---|
| 2026.06.17 | ₩44,481 | ₩44,481 | ₩44,354 | ₩44,354 | -0.29% | 3.2천 |
|---|
| 2026.06.16 | ₩44,521 | ₩44,521 | ₩44,481 | ₩44,481 | -0.09% | 6.3천 |
|---|
| 2026.06.15 | ₩44,227 | ₩44,534 | ₩44,227 | ₩44,494 | +0.60% | 2.5만 |
|---|
| 2026.06.12 | ₩44,314 | ₩44,374 | ₩44,267 | ₩44,347 | +0.08% | 2.9천 |
|---|
| 2026.06.11 | ₩44,134 | ₩44,270 | ₩44,080 | ₩44,267 | +0.30% | 1.3만 |
|---|
| 2026.06.10 | ₩44,214 | ₩44,246 | ₩44,067 | ₩44,067 | -0.33% | 1.1만 |
|---|
| 2026.06.09 | ₩44,334 | ₩44,334 | ₩44,080 | ₩44,245 | -0.20% | 3.6만 |
|---|
| 2026.06.08 | ₩44,294 | ₩44,307 | ₩44,267 | ₩44,267 | -0.06% | 3.3천 |
|---|
| 2026.06.05 | ₩44,374 | ₩44,374 | ₩44,227 | ₩44,227 | -0.33% | 1.9천 |
|---|
| 2026.06.04 | ₩44,387 | ₩44,427 | ₩44,387 | ₩44,414 | +0.06% | 4.3천 |
|---|
| 2026.06.03 | ₩44,414 | ₩44,414 | ₩44,374 | ₩44,398 | -0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩44,414 | ₩44,441 | ₩44,401 | ₩44,414 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩43,493 | ₩44,427 | ₩43,493 | ₩44,401 | +2.09% | 1.2만 |
|---|
| 2026.05.29 | ₩44,414 | ₩44,421 | ₩44,374 | ₩44,401 | -0.03% | 2.2만 |
|---|
| 2026.05.28 | ₩44,347 | ₩44,387 | ₩44,334 | ₩44,374 | +0.06% | 3.7천 |
|---|
| 2026.05.27 | ₩44,341 | ₩44,341 | ₩44,294 | ₩44,329 | -0.03% | 3.9만 |
|---|
| 2026.05.26 | ₩44,294 | ₩44,327 | ₩44,269 | ₩44,314 | +0.05% | 5.5천 |
|---|
| 2026.05.22 | ₩43,680 | ₩44,294 | ₩43,680 | ₩44,227 | +1.25% | 9.9천 |
|---|
| 2026.05.21 | ₩44,134 | ₩44,241 | ₩44,134 | ₩44,187 | +0.12% | 8.3천 |
|---|
| 2026.05.20 | ₩44,134 | ₩44,187 | ₩44,134 | ₩44,147 | +0.03% | 1만 |
|---|
| 2026.05.19 | ₩44,040 | ₩44,094 | ₩43,960 | ₩44,080 | +0.09% | 1.2천 |
|---|
| 2026.05.18 | ₩44,120 | ₩44,147 | ₩44,080 | ₩44,134 | +0.03% | 4.4천 |
|---|
| 2026.05.15 | ₩44,147 | ₩44,187 | ₩44,080 | ₩44,127 | -0.05% | 6.9천 |
|---|
| 2026.05.14 | ₩44,134 | ₩44,227 | ₩44,134 | ₩44,187 | +0.12% | 1.7만 |
|---|
| 2026.05.13 | ₩44,067 | ₩44,134 | ₩44,054 | ₩44,114 | +0.11% | 4만 |
|---|
| 2026.05.12 | ₩43,987 | ₩44,080 | ₩43,987 | ₩44,080 | +0.21% | 1천 |
|---|
| 2026.05.11 | ₩44,040 | ₩44,067 | ₩44,027 | ₩44,027 | -0.03% | 3.5천 |
|---|
| 2026.05.08 | ₩44,040 | ₩44,075 | ₩44,027 | ₩44,074 | +0.08% | 1.9만 |
|---|
| 2026.05.07 | ₩44,000 | ₩44,027 | ₩43,974 | ₩43,995 | -0.01% | 1.4만 |
|---|
| 2026.05.06 | ₩43,934 | ₩44,007 | ₩43,934 | ₩43,987 | +0.12% | 7.6천 |
|---|
| 2026.05.05 | ₩43,853 | ₩43,920 | ₩43,853 | ₩43,867 | +0.03% | 3만 |
|---|
| 2026.05.04 | ₩43,813 | ₩43,853 | ₩43,747 | ₩43,800 | -0.03% | 314.4만 |
|---|
| 2026.05.01 | ₩43,887 | ₩43,907 | ₩43,840 | ₩43,860 | -0.06% | 2.1만 |
|---|
| 2026.04.30 | ₩43,707 | ₩43,840 | ₩43,680 | ₩43,800 | +0.21% | 235.1만 |
|---|
| 2026.04.29 | ₩43,680 | ₩43,693 | ₩43,626 | ₩43,673 | -0.02% | 1.4만 |
|---|
| 2026.04.28 | ₩43,640 | ₩43,687 | ₩43,626 | ₩43,687 | +0.11% | 1.1만 |
|---|
| 2026.04.27 | ₩43,667 | ₩43,739 | ₩43,667 | ₩43,720 | +0.12% | 6.2천 |
|---|
| 2026.04.24 | ₩43,633 | ₩43,747 | ₩43,600 | ₩43,700 | +0.15% | 1.3만 |
|---|
| 2026.04.23 | ₩43,640 | ₩43,653 | ₩43,546 | ₩43,594 | -0.10% | 3.9만 |
|---|
| 2026.04.22 | ₩43,346 | ₩43,653 | ₩43,346 | ₩43,640 | +0.68% | 3.4만 |
|---|
| 2026.04.21 | ₩43,586 | ₩43,653 | ₩43,480 | ₩43,513 | -0.17% | 1.6만 |
|---|
| 2026.04.20 | ₩43,626 | ₩43,626 | ₩43,546 | ₩43,580 | -0.11% | 8.3천 |
|---|
| 2026.04.17 | ₩43,626 | ₩43,680 | ₩43,600 | ₩43,613 | -0.03% | 1만 |
|---|
| 2026.04.16 | ₩43,440 | ₩43,493 | ₩43,400 | ₩43,466 | +0.06% | 2.4만 |
|---|
| 2026.04.15 | ₩43,386 | ₩43,480 | ₩43,360 | ₩43,453 | +0.15% | 1.5만 |
|---|
| 2026.04.14 | ₩43,159 | ₩43,373 | ₩43,159 | ₩43,360 | +0.46% | 1.4만 |
|---|
| 2026.04.13 | ₩42,999 | ₩43,173 | ₩42,999 | ₩43,173 | +0.40% | 1.4만 |
|---|
| 2026.04.10 | ₩43,086 | ₩43,086 | ₩42,986 | ₩43,039 | -0.11% | 1.3만 |
|---|
| 2026.04.09 | ₩42,879 | ₩43,052 | ₩42,852 | ₩43,032 | +0.36% | 2.3만 |
|---|
| 2026.04.08 | ₩42,866 | ₩42,959 | ₩42,839 | ₩42,867 | +0.00% | 1.6만 |
|---|
| 2026.04.07 | ₩42,265 | ₩42,454 | ₩42,225 | ₩42,454 | +0.45% | 1.6만 |
|---|
| 2026.04.06 | ₩42,292 | ₩42,478 | ₩42,278 | ₩42,412 | +0.28% | 2.2만 |
|---|
| 2026.04.02 | ₩42,161 | ₩42,385 | ₩42,158 | ₩42,385 | +0.53% | 1.6만 |
|---|
| 2026.04.01 | ₩42,211 | ₩42,465 | ₩42,211 | ₩42,278 | +0.16% | 2만 |
|---|
| 2026.03.31 | ₩41,958 | ₩42,178 | ₩41,851 | ₩42,170 | +0.51% | 9.9천 |
|---|
| 2026.03.30 | ₩41,731 | ₩41,804 | ₩41,584 | ₩41,640 | -0.22% | 8.7천 |
|---|
| 2026.03.27 | ₩41,838 | ₩41,904 | ₩41,664 | ₩41,731 | -0.26% | 1.3만 |
|---|
| 2026.03.26 | ₩42,211 | ₩42,213 | ₩41,958 | ₩41,958 | -0.60% | 1.5만 |
|---|
| 2026.03.25 | ₩42,332 | ₩42,372 | ₩42,258 | ₩42,320 | -0.03% | 1.2만 |
|---|
| 2026.03.24 | ₩42,198 | ₩42,265 | ₩42,158 | ₩42,185 | -0.03% | 2.5만 |
|---|
| 2026.03.23 | ₩42,345 | ₩42,465 | ₩42,165 | ₩42,305 | -0.09% | 1.1만 |
|---|
| 2026.03.20 | ₩42,238 | ₩42,238 | ₩41,971 | ₩42,051 | -0.44% | 1.8만 |
|---|
| 2026.03.19 | ₩42,258 | ₩42,382 | ₩42,198 | ₩42,345 | +0.21% | 2.5만 |
|---|
| 2026.03.18 | ₩42,465 | ₩42,518 | ₩42,336 | ₩42,352 | -0.27% | 2만 |
|---|
| 2026.03.17 | ₩42,532 | ₩42,692 | ₩42,525 | ₩42,559 | +0.06% | 1.5만 |
|---|
| 2026.03.16 | ₩42,612 | ₩42,612 | ₩42,425 | ₩42,438 | -0.41% | 1.3만 |
|---|
| 2026.03.13 | ₩42,572 | ₩42,572 | ₩42,251 | ₩42,302 | -0.63% | 8천 |
|---|
| 2026.03.12 | ₩42,452 | ₩42,585 | ₩42,372 | ₩42,424 | -0.07% | 1.7만 |
|---|
| 2026.03.11 | ₩42,692 | ₩42,759 | ₩42,559 | ₩42,705 | +0.03% | 1.5만 |
|---|
| 2026.03.10 | ₩42,612 | ₩42,839 | ₩42,612 | ₩42,612 | 0.00% | 1.3만 |
|---|
| 2026.03.09 | ₩42,412 | ₩42,705 | ₩42,293 | ₩42,692 | +0.66% | 2만 |
|---|
| 2026.03.06 | ₩42,585 | ₩42,652 | ₩42,465 | ₩42,545 | -0.09% | 2만 |
|---|
| 2026.03.05 | ₩42,872 | ₩42,906 | ₩42,599 | ₩42,785 | -0.20% | 3.1만 |
|---|
| 2026.03.04 | ₩42,719 | ₩42,959 | ₩42,692 | ₩42,852 | +0.31% | 1.7만 |
|---|
| 2026.03.03 | ₩42,492 | ₩42,789 | ₩42,438 | ₩42,752 | +0.61% | 3.1만 |
|---|
| 2026.03.02 | ₩42,759 | ₩42,920 | ₩42,759 | ₩42,839 | +0.19% | 1.6만 |
|---|
| 2026.02.27 | ₩42,866 | ₩42,919 | ₩42,472 | ₩42,852 | -0.03% | 5.1만 |
|---|
| 2026.02.26 | ₩42,919 | ₩42,999 | ₩42,812 | ₩42,999 | +0.19% | 1.7만 |
|---|
| 2026.02.25 | ₩43,012 | ₩43,039 | ₩42,906 | ₩42,972 | -0.09% | 3.7만 |
|---|
| 2026.02.24 | ₩42,679 | ₩43,026 | ₩42,679 | ₩42,919 | +0.56% | 1.5만 |
|---|
| 2026.02.23 | ₩42,785 | ₩42,879 | ₩42,679 | ₩42,739 | -0.11% | 3.6만 |
|---|
| 2026.02.20 | ₩42,772 | ₩42,972 | ₩42,772 | ₩42,879 | +0.25% | 9.5만 |
|---|
| 2026.02.19 | ₩42,805 | ₩42,866 | ₩42,732 | ₩42,759 | -0.11% | 3.3만 |
|---|
| 2026.02.18 | ₩42,759 | ₩42,932 | ₩42,759 | ₩42,812 | +0.12% | 1.2만 |
|---|
| 2026.02.17 | ₩42,705 | ₩42,785 | ₩42,559 | ₩42,705 | 0.00% | 1.8만 |
|---|
| 2026.02.13 | ₩42,772 | ₩42,826 | ₩42,673 | ₩42,707 | -0.15% | 1.9만 |
|---|
| 2026.02.12 | ₩42,932 | ₩42,972 | ₩42,665 | ₩42,665 | -0.62% | 2.8만 |
|---|
| 2026.02.11 | ₩42,959 | ₩42,999 | ₩42,880 | ₩42,906 | -0.12% | 2.1만 |
|---|
| 2026.02.10 | ₩42,960 | ₩43,052 | ₩42,892 | ₩42,906 | -0.13% | 2.6만 |
|---|
| 2026.02.09 | ₩42,946 | ₩43,026 | ₩42,879 | ₩43,012 | +0.16% | 21.2만 |
|---|
| 2026.02.06 | ₩42,732 | ₩42,972 | ₩42,732 | ₩42,930 | +0.46% | 1.6만 |
|---|
| 2026.02.05 | ₩42,612 | ₩42,685 | ₩42,556 | ₩42,593 | -0.04% | 1.4만 |
|---|
| 2026.02.04 | ₩42,850 | ₩42,864 | ₩42,639 | ₩42,785 | -0.15% | 1.1만 |
|---|
| 2026.02.03 | ₩43,079 | ₩43,079 | ₩42,705 | ₩42,852 | -0.53% | 1.2만 |
|---|
| 2026.02.02 | ₩42,946 | ₩43,012 | ₩42,919 | ₩42,966 | +0.05% | 1.2만 |
|---|
| 2026.01.30 | ₩42,902 | ₩42,959 | ₩42,799 | ₩42,858 | -0.10% | 2.4만 |
|---|
| 2026.01.29 | ₩42,892 | ₩42,916 | ₩42,772 | ₩42,916 | +0.06% | 2.4만 |
|---|
| 2026.01.28 | ₩42,986 | ₩42,986 | ₩42,759 | ₩42,946 | -0.09% | 2.2만 |
|---|
| 2026.01.27 | ₩42,919 | ₩43,026 | ₩42,759 | ₩42,950 | +0.07% | 2.1만 |
|---|
| 2026.01.26 | ₩42,892 | ₩42,959 | ₩42,852 | ₩42,888 | -0.01% | 1.4만 |
|---|
| 2026.01.23 | ₩42,745 | ₩42,891 | ₩42,745 | ₩42,831 | +0.20% | 2.1만 |
|---|
| 2026.01.22 | ₩42,799 | ₩42,906 | ₩42,719 | ₩42,785 | -0.03% | 2.5만 |
|---|
| 2026.01.21 | ₩42,612 | ₩42,745 | ₩42,563 | ₩42,739 | +0.30% | 1.6만 |
|---|
| 2026.01.20 | ₩42,585 | ₩42,679 | ₩42,505 | ₩42,505 | -0.19% | 1.3만 |
|---|
| 2026.01.16 | ₩42,879 | ₩42,932 | ₩42,812 | ₩42,872 | -0.02% | 1.4만 |
|---|
| 2026.01.15 | ₩42,839 | ₩42,932 | ₩42,772 | ₩42,866 | +0.06% | 1.1만 |
|---|
| 2026.01.14 | ₩42,839 | ₩42,839 | ₩42,652 | ₩42,797 | -0.10% | 2만 |
|---|
| 2026.01.13 | ₩42,839 | ₩42,906 | ₩42,785 | ₩42,852 | +0.03% | 1.6만 |
|---|
| 2026.01.12 | ₩42,785 | ₩42,932 | ₩42,785 | ₩42,886 | +0.23% | 9천 |
|---|
| 2026.01.09 | ₩42,812 | ₩42,932 | ₩42,785 | ₩42,858 | +0.11% | 3.6만 |
|---|
| 2026.01.08 | ₩42,743 | ₩42,785 | ₩42,705 | ₩42,732 | -0.02% | 3.6만 |
|---|
| 2026.01.07 | ₩42,785 | ₩42,879 | ₩42,679 | ₩42,777 | -0.02% | 1.7만 |
|---|
| 2026.01.06 | ₩42,679 | ₩42,852 | ₩42,679 | ₩42,795 | +0.27% | 3.7만 |
|---|
| 2026.01.05 | ₩42,805 | ₩42,805 | ₩42,652 | ₩42,652 | -0.36% | 1.1만 |
|---|
| 2026.01.02 | ₩42,652 | ₩42,719 | ₩42,398 | ₩42,612 | -0.09% | 1.2만 |
|---|
| 2025.12.31 | ₩42,732 | ₩42,745 | ₩42,599 | ₩42,609 | -0.29% | 1.5만 |
|---|
| 2025.12.30 | ₩42,727 | ₩43,920 | ₩42,655 | ₩42,696 | -0.07% | 1.3만 |
|---|
| 2025.12.29 | ₩42,745 | ₩42,745 | ₩42,625 | ₩42,692 | -0.12% | 7.7천 |
|---|
| 2025.12.26 | ₩42,725 | ₩42,745 | ₩42,652 | ₩42,708 | -0.04% | 8.1천 |
|---|
| 2025.12.24 | ₩42,705 | ₩42,759 | ₩42,652 | ₩42,705 | 0.00% | 7.7천 |
|---|
| 2025.12.23 | ₩42,585 | ₩42,719 | ₩42,572 | ₩42,665 | +0.19% | 1.9만 |
|---|
| 2025.12.22 | ₩42,665 | ₩42,665 | ₩42,532 | ₩42,619 | -0.11% | 1.6만 |
|---|
| 2025.12.19 | ₩42,358 | ₩42,572 | ₩42,358 | ₩42,505 | +0.35% | 3.6만 |
|---|
| 2025.12.18 | ₩42,292 | ₩42,452 | ₩42,292 | ₩42,318 | +0.06% | 1.7만 |
|---|
| 2025.12.17 | ₩42,332 | ₩42,332 | ₩42,171 | ₩42,225 | -0.25% | 2만 |
|---|
| 2025.12.16 | ₩42,318 | ₩42,465 | ₩42,292 | ₩42,405 | +0.21% | 1.4만 |
|---|
| 2025.12.15 | ₩42,465 | ₩42,465 | ₩42,332 | ₩42,380 | -0.20% | 1.7만 |
|---|
| 2025.12.12 | ₩42,478 | ₩42,505 | ₩42,305 | ₩42,433 | -0.11% | 1.5만 |
|---|
| 2025.12.11 | ₩42,251 | ₩42,545 | ₩42,251 | ₩42,492 | +0.57% | 2.1만 |
|---|
| 2025.12.10 | ₩42,385 | ₩42,545 | ₩42,318 | ₩42,458 | +0.17% | 1.9만 |
|---|
| 2025.12.09 | ₩42,465 | ₩42,465 | ₩42,332 | ₩42,358 | -0.25% | 1.4만 |
|---|
| 2025.12.08 | ₩42,398 | ₩42,452 | ₩42,318 | ₩42,358 | -0.09% | 1.3만 |
|---|
| 2025.12.05 | ₩42,412 | ₩42,482 | ₩42,398 | ₩42,432 | +0.05% | 1.5만 |
|---|
| 2025.12.04 | ₩42,305 | ₩42,438 | ₩42,305 | ₩42,358 | +0.13% | 1.5만 |
|---|
| 2025.12.03 | ₩42,278 | ₩42,540 | ₩42,278 | ₩42,332 | +0.13% | 1.6만 |
|---|
| 2025.12.02 | ₩42,305 | ₩42,398 | ₩42,238 | ₩42,292 | -0.03% | 2만 |
|---|
| 2025.12.01 | ₩42,278 | ₩42,505 | ₩42,177 | ₩42,238 | -0.09% | 2.6만 |
|---|
| 2025.11.28 | ₩42,238 | ₩42,332 | ₩42,238 | ₩42,312 | +0.17% | 1.2만 |
|---|
| 2025.11.26 | ₩42,205 | ₩42,318 | ₩42,145 | ₩42,211 | +0.02% | 2.3만 |
|---|
| 2025.11.25 | ₩41,784 | ₩42,171 | ₩41,784 | ₩42,105 | +0.77% | 2.3만 |
|---|
| 2025.11.24 | ₩41,824 | ₩42,007 | ₩41,824 | ₩41,958 | +0.32% | 2만 |
|---|
| 2025.11.21 | ₩41,864 | ₩41,864 | ₩41,531 | ₩41,664 | -0.48% | 13.3만 |
|---|
| 2025.11.20 | ₩41,998 | ₩41,998 | ₩41,504 | ₩41,504 | -1.18% | 2.3만 |
|---|
| 2025.11.19 | ₩41,731 | ₩41,864 | ₩41,677 | ₩41,811 | +0.19% | 2.1만 |
|---|
| 2025.11.18 | ₩41,784 | ₩41,812 | ₩41,584 | ₩41,751 | -0.08% | 1.2만 |
|---|
| 2025.11.17 | ₩41,958 | ₩42,038 | ₩41,744 | ₩41,811 | -0.35% | 2만 |
|---|
| 2025.11.14 | ₩41,851 | ₩42,078 | ₩41,851 | ₩41,998 | +0.35% | 1.2만 |
|---|
| 2025.11.13 | ₩42,078 | ₩42,131 | ₩41,918 | ₩41,918 | -0.38% | 1.5만 |
|---|
| 2025.11.12 | ₩42,198 | ₩42,238 | ₩42,133 | ₩42,218 | +0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩42,145 | ₩42,209 | ₩42,091 | ₩42,187 | +0.10% | 1.3만 |
|---|
| 2025.11.10 | ₩42,145 | ₩42,300 | ₩42,065 | ₩42,198 | +0.13% | 2만 |
|---|
| 2025.11.07 | ₩41,824 | ₩41,931 | ₩41,704 | ₩41,918 | +0.22% | 8.7천 |
|---|
| 2025.11.06 | ₩41,958 | ₩42,065 | ₩41,891 | ₩41,904 | -0.13% | 2만 |
|---|
| 2025.11.05 | ₩42,051 | ₩42,158 | ₩42,051 | ₩42,131 | +0.19% | 58.4만 |
|---|
| 2025.11.04 | ₩42,051 | ₩42,109 | ₩41,984 | ₩42,074 | +0.05% | 1.8만 |
|---|
| 2025.11.03 | ₩42,158 | ₩42,211 | ₩42,118 | ₩42,150 | -0.02% | 8.9천 |
|---|
| 2025.10.31 | ₩42,198 | ₩42,265 | ₩42,105 | ₩42,118 | -0.19% | 1.6만 |
|---|
| 2025.10.30 | ₩42,011 | ₩42,265 | ₩42,011 | ₩42,078 | +0.16% | 1.8만 |
|---|
| 2025.10.29 | ₩42,285 | ₩42,492 | ₩42,185 | ₩42,198 | -0.21% | 1.4만 |
|---|
| 2025.10.28 | ₩42,305 | ₩42,341 | ₩41,851 | ₩42,293 | -0.03% | 3만 |
|---|
| 2025.10.27 | ₩42,345 | ₩42,345 | ₩42,225 | ₩42,251 | -0.22% | 1만 |
|---|
| 2025.10.24 | ₩42,145 | ₩42,225 | ₩42,118 | ₩42,118 | -0.06% | 7.1만 |
|---|
| 2025.10.23 | ₩41,984 | ₩42,065 | ₩41,958 | ₩42,011 | +0.06% | 2.2만 |
|---|
| 2025.10.22 | ₩42,238 | ₩42,238 | ₩41,838 | ₩41,942 | -0.70% | 2.1만 |
|---|
| 2025.10.21 | ₩41,998 | ₩42,105 | ₩41,664 | ₩42,065 | +0.16% | 27.7만 |
|---|
| 2025.10.20 | ₩41,984 | ₩42,078 | ₩41,971 | ₩41,984 | 0.00% | 1.3만 |
|---|
| 2025.10.17 | ₩41,771 | ₩41,863 | ₩41,679 | ₩41,811 | +0.10% | 2.5만 |
|---|
| 2025.10.16 | ₩41,918 | ₩41,958 | ₩41,637 | ₩41,675 | -0.58% | 1.8만 |
|---|
| 2025.10.15 | ₩41,918 | ₩41,966 | ₩41,716 | ₩41,784 | -0.32% | 1.3만 |
|---|
| 2025.10.14 | ₩41,611 | ₩41,824 | ₩41,611 | ₩41,798 | +0.45% | 2.7만 |
|---|
| 2025.10.13 | ₩41,831 | ₩41,878 | ₩41,744 | ₩41,796 | -0.08% | 2.3만 |
|---|
| 2025.10.10 | ₩41,971 | ₩42,038 | ₩41,491 | ₩41,491 | -1.15% | 2.3만 |
|---|