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 | ₩45,772 | ₩45,772 | ₩45,625 | ₩45,712 | -0.13% | 3.8만 |
| 2026.10.08 | ₩45,718 | ₩45,718 | ₩45,518 | ₩45,598 | -0.26% | 5.9천 |
| 2026.10.07 | ₩45,558 | ₩45,678 | ₩45,558 | ₩45,625 | +0.15% | 6.6천 |
| 2026.10.06 | ₩45,678 | ₩45,732 | ₩45,678 | ₩45,698 | +0.04% | 1.3천 |
| 2026.10.05 | ₩45,519 | ₩45,558 | ₩45,478 | ₩45,538 | +0.04% | 3.1천 |
| 2026.10.02 | ₩45,478 | ₩45,478 | ₩45,398 | ₩45,447 | -0.07% | 4.3천 |
| 2026.10.01 | ₩45,278 | ₩45,358 | ₩45,171 | ₩45,331 | +0.12% | 1.5만 |
| 2026.09.30 | ₩45,291 | ₩45,424 | ₩45,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,251 |
| -0.09% |
| 2.1만 |
| 2026.09.29 | ₩45,278 | ₩45,318 | ₩45,251 | ₩45,304 | +0.06% | 4.4천 |
|---|
| 2026.09.28 | ₩45,264 | ₩45,571 | ₩45,237 | ₩45,331 | +0.15% | 2.8만 |
|---|
| 2026.09.25 | ₩45,465 | ₩45,465 | ₩45,358 | ₩45,424 | -0.09% | 2만 |
|---|
| 2026.09.24 | ₩45,278 | ₩45,384 | ₩45,264 | ₩45,358 | +0.18% | 2.2만 |
|---|
| 2026.09.23 | ₩45,571 | ₩45,571 | ₩45,311 | ₩45,344 | -0.50% | 2.9만 |
|---|
| 2026.09.22 | ₩45,451 | ₩45,518 | ₩45,438 | ₩45,505 | +0.12% | 6.2만 |
|---|
| 2026.09.21 | ₩45,344 | ₩45,491 | ₩45,318 | ₩45,478 | +0.29% | 1.4만 |
|---|
| 2026.09.18 | ₩45,184 | ₩45,545 | ₩45,091 | ₩45,211 | +0.06% | 1.4만 |
|---|
| 2026.09.17 | ₩45,278 | ₩45,278 | ₩45,104 | ₩45,184 | -0.21% | 6.4만 |
|---|
| 2026.09.16 | ₩45,131 | ₩45,157 | ₩44,890 | ₩44,957 | -0.38% | 4.2만 |
|---|
| 2026.09.15 | ₩45,070 | ₩45,091 | ₩45,024 | ₩45,064 | -0.01% | 6.4만 |
|---|
| 2026.09.14 | ₩45,131 | ₩45,197 | ₩45,054 | ₩45,157 | +0.06% | 4.2만 |
|---|
| 2026.09.11 | ₩45,251 | ₩45,264 | ₩45,184 | ₩45,251 | 0.00% | 3.1만 |
|---|
| 2026.09.10 | ₩45,144 | ₩45,144 | ₩45,010 | ₩45,064 | -0.18% | 4.3만 |
|---|
| 2026.09.09 | ₩45,224 | ₩45,236 | ₩45,157 | ₩45,197 | -0.06% | 3.7만 |
|---|
| 2026.09.08 | ₩46,359 | ₩46,359 | ₩45,278 | ₩45,291 | -2.30% | 5.1만 |
|---|
| 2026.09.04 | ₩45,391 | ₩45,423 | ₩45,358 | ₩45,398 | +0.01% | 4.5만 |
|---|
| 2026.09.03 | ₩45,344 | ₩45,477 | ₩45,324 | ₩45,465 | +0.27% | 4.8만 |
|---|
| 2026.09.02 | ₩45,184 | ₩45,278 | ₩45,144 | ₩45,251 | +0.15% | 14.3만 |
|---|
| 2026.09.01 | ₩45,865 | ₩45,865 | ₩45,077 | ₩45,171 | -1.51% | 40.7만 |
|---|
| 2026.08.31 | ₩45,157 | ₩45,291 | ₩45,157 | ₩45,244 | +0.19% | 6.7만 |
|---|
| 2026.08.28 | ₩45,278 | ₩45,290 | ₩45,197 | ₩45,244 | -0.07% | 2.1만 |
|---|
| 2026.08.27 | ₩45,231 | ₩45,260 | ₩45,211 | ₩45,217 | -0.03% | 4.7천 |
|---|
| 2026.08.26 | ₩45,244 | ₩45,251 | ₩45,184 | ₩45,211 | -0.07% | 1.1만 |
|---|
| 2026.08.25 | ₩45,211 | ₩45,237 | ₩45,203 | ₩45,212 | +0.00% | 1.4만 |
|---|
| 2026.08.24 | ₩45,358 | ₩45,358 | ₩45,184 | ₩45,204 | -0.34% | 1.5천 |
|---|
| 2026.08.21 | ₩45,184 | ₩45,224 | ₩45,184 | ₩45,211 | +0.06% | 8천 |
|---|
| 2026.08.20 | ₩45,224 | ₩45,224 | ₩45,177 | ₩45,177 | -0.10% | 6.2천 |
|---|
| 2026.08.19 | ₩44,904 | ₩45,197 | ₩44,904 | ₩45,171 | +0.59% | 1만 |
|---|
| 2026.08.18 | ₩45,144 | ₩45,171 | ₩45,131 | ₩45,137 | -0.01% | 1.1만 |
|---|
| 2026.08.17 | ₩45,171 | ₩45,171 | ₩45,171 | ₩45,171 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩45,157 | ₩45,197 | ₩45,144 | ₩45,151 | -0.01% | 4.8천 |
|---|
| 2026.08.13 | ₩45,117 | ₩45,171 | ₩45,117 | ₩45,157 | +0.09% | 1.1만 |
|---|
| 2026.08.12 | ₩45,151 | ₩45,151 | ₩45,117 | ₩45,131 | -0.04% | 3.1천 |
|---|
| 2026.08.11 | ₩45,104 | ₩45,151 | ₩45,104 | ₩45,131 | +0.06% | 1.7천 |
|---|
| 2026.08.10 | ₩45,131 | ₩45,131 | ₩45,124 | ₩45,124 | -0.01% | 900 |
|---|
| 2026.08.07 | ₩45,091 | ₩45,104 | ₩45,077 | ₩45,104 | +0.03% | 6천 |
|---|
| 2026.08.06 | ₩45,072 | ₩45,084 | ₩45,072 | ₩45,084 | +0.03% | 600 |
|---|
| 2026.08.05 | ₩45,117 | ₩45,117 | ₩45,050 | ₩45,077 | -0.09% | 700 |
|---|
| 2026.08.04 | ₩44,463 | ₩45,070 | ₩44,463 | ₩45,070 | +1.37% | 2천 |
|---|
| 2026.08.03 | ₩45,004 | ₩45,017 | ₩44,997 | ₩45,017 | +0.03% | 1만 |
|---|
| 2026.07.31 | ₩44,810 | ₩44,964 | ₩44,810 | ₩44,962 | +0.34% | 3만 |
|---|
| 2026.07.30 | ₩44,850 | ₩44,850 | ₩44,823 | ₩44,850 | 0.00% | 2.9천 |
|---|
| 2026.07.29 | ₩44,750 | ₩44,837 | ₩44,639 | ₩44,639 | -0.25% | 4.5만 |
|---|
| 2026.07.28 | ₩44,743 | ₩44,823 | ₩44,743 | ₩44,805 | +0.14% | 1.7천 |
|---|
| 2026.07.27 | ₩44,797 | ₩44,817 | ₩44,717 | ₩44,757 | -0.09% | 9.3천 |
|---|
| 2026.07.24 | ₩44,743 | ₩44,810 | ₩44,717 | ₩44,717 | -0.06% | 2.3천 |
|---|
| 2026.07.23 | ₩44,763 | ₩44,763 | ₩44,663 | ₩44,690 | -0.16% | 3.2천 |
|---|
| 2026.07.22 | ₩44,837 | ₩44,850 | ₩44,810 | ₩44,810 | -0.06% | 1.3천 |
|---|
| 2026.07.21 | ₩44,783 | ₩44,817 | ₩44,757 | ₩44,797 | +0.03% | 1.3만 |
|---|
| 2026.07.20 | ₩44,757 | ₩44,770 | ₩44,703 | ₩44,703 | -0.12% | 8.1천 |
|---|
| 2026.07.17 | ₩44,743 | ₩44,743 | ₩44,690 | ₩44,723 | -0.04% | 2.8천 |
|---|
| 2026.07.16 | ₩44,717 | ₩44,810 | ₩44,717 | ₩44,770 | +0.12% | 3.8천 |
|---|
| 2026.07.15 | ₩44,810 | ₩44,810 | ₩44,770 | ₩44,797 | -0.03% | 7.8천 |
|---|
| 2026.07.14 | ₩44,770 | ₩44,803 | ₩44,770 | ₩44,770 | 0.00% | 5.5천 |
|---|
| 2026.07.13 | ₩44,757 | ₩44,770 | ₩44,717 | ₩44,730 | -0.06% | 4천 |
|---|
| 2026.07.10 | ₩44,743 | ₩44,797 | ₩44,743 | ₩44,783 | +0.09% | 5.7천 |
|---|
| 2026.07.09 | ₩44,690 | ₩44,743 | ₩44,676 | ₩44,743 | +0.12% | 900 |
|---|
| 2026.07.08 | ₩44,636 | ₩44,670 | ₩44,596 | ₩44,670 | +0.07% | 3.8천 |
|---|
| 2026.07.07 | ₩44,703 | ₩44,730 | ₩44,650 | ₩44,676 | -0.06% | 4.9천 |
|---|
| 2026.07.06 | ₩44,676 | ₩44,729 | ₩44,676 | ₩44,729 | +0.12% | 9.7천 |
|---|
| 2026.07.02 | ₩44,663 | ₩44,663 | ₩44,556 | ₩44,623 | -0.09% | 1.4천 |
|---|
| 2026.07.01 | ₩44,556 | ₩44,654 | ₩44,556 | ₩44,643 | +0.19% | 2.7만 |
|---|
| 2026.06.30 | ₩44,543 | ₩44,600 | ₩44,543 | ₩44,600 | +0.13% | 4천 |
|---|
| 2026.06.29 | ₩44,449 | ₩44,516 | ₩44,383 | ₩44,516 | +0.15% | 6.9천 |
|---|
| 2026.06.26 | ₩44,369 | ₩44,416 | ₩44,369 | ₩44,405 | +0.08% | 1.4천 |
|---|
| 2026.06.25 | ₩44,209 | ₩44,449 | ₩44,209 | ₩44,380 | +0.39% | 7.2천 |
|---|
| 2026.06.24 | ₩44,416 | ₩44,449 | ₩44,343 | ₩44,368 | -0.11% | 1만 |
|---|
| 2026.06.23 | ₩44,102 | ₩44,436 | ₩44,102 | ₩44,369 | +0.61% | 1.1만 |
|---|
| 2026.06.22 | ₩44,543 | ₩44,590 | ₩44,490 | ₩44,490 | -0.12% | 1.2만 |
|---|
| 2026.06.18 | ₩44,490 | ₩44,510 | ₩44,476 | ₩44,503 | +0.03% | 6.5천 |
|---|
| 2026.06.17 | ₩44,503 | ₩44,503 | ₩44,376 | ₩44,376 | -0.29% | 3.2천 |
|---|
| 2026.06.16 | ₩44,543 | ₩44,543 | ₩44,503 | ₩44,503 | -0.09% | 6.3천 |
|---|
| 2026.06.15 | ₩44,249 | ₩44,556 | ₩44,249 | ₩44,516 | +0.60% | 2.5만 |
|---|
| 2026.06.12 | ₩44,336 | ₩44,396 | ₩44,289 | ₩44,369 | +0.08% | 2.9천 |
|---|
| 2026.06.11 | ₩44,156 | ₩44,292 | ₩44,102 | ₩44,289 | +0.30% | 1.3만 |
|---|
| 2026.06.10 | ₩44,236 | ₩44,268 | ₩44,089 | ₩44,089 | -0.33% | 1.1만 |
|---|
| 2026.06.09 | ₩44,356 | ₩44,356 | ₩44,102 | ₩44,266 | -0.20% | 3.6만 |
|---|
| 2026.06.08 | ₩44,316 | ₩44,329 | ₩44,289 | ₩44,289 | -0.06% | 3.3천 |
|---|
| 2026.06.05 | ₩44,396 | ₩44,396 | ₩44,249 | ₩44,249 | -0.33% | 1.9천 |
|---|
| 2026.06.04 | ₩44,409 | ₩44,449 | ₩44,409 | ₩44,436 | +0.06% | 4.3천 |
|---|
| 2026.06.03 | ₩44,436 | ₩44,436 | ₩44,396 | ₩44,420 | -0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩44,436 | ₩44,463 | ₩44,423 | ₩44,436 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩43,515 | ₩44,449 | ₩43,515 | ₩44,423 | +2.09% | 1.2만 |
|---|
| 2026.05.29 | ₩44,436 | ₩44,443 | ₩44,396 | ₩44,423 | -0.03% | 2.2만 |
|---|
| 2026.05.28 | ₩44,369 | ₩44,409 | ₩44,356 | ₩44,396 | +0.06% | 3.7천 |
|---|
| 2026.05.27 | ₩44,363 | ₩44,363 | ₩44,316 | ₩44,351 | -0.03% | 3.9만 |
|---|
| 2026.05.26 | ₩44,316 | ₩44,349 | ₩44,290 | ₩44,336 | +0.05% | 5.5천 |
|---|
| 2026.05.22 | ₩43,701 | ₩44,316 | ₩43,701 | ₩44,249 | +1.25% | 9.9천 |
|---|
| 2026.05.21 | ₩44,156 | ₩44,262 | ₩44,156 | ₩44,209 | +0.12% | 8.3천 |
|---|
| 2026.05.20 | ₩44,156 | ₩44,209 | ₩44,156 | ₩44,169 | +0.03% | 1만 |
|---|
| 2026.05.19 | ₩44,062 | ₩44,116 | ₩43,982 | ₩44,102 | +0.09% | 1.2천 |
|---|
| 2026.05.18 | ₩44,142 | ₩44,169 | ₩44,102 | ₩44,156 | +0.03% | 4.4천 |
|---|
| 2026.05.15 | ₩44,169 | ₩44,209 | ₩44,102 | ₩44,149 | -0.05% | 6.9천 |
|---|
| 2026.05.14 | ₩44,156 | ₩44,249 | ₩44,156 | ₩44,209 | +0.12% | 1.7만 |
|---|
| 2026.05.13 | ₩44,089 | ₩44,156 | ₩44,075 | ₩44,136 | +0.11% | 4만 |
|---|
| 2026.05.12 | ₩44,009 | ₩44,102 | ₩44,009 | ₩44,102 | +0.21% | 1천 |
|---|
| 2026.05.11 | ₩44,062 | ₩44,089 | ₩44,049 | ₩44,049 | -0.03% | 3.5천 |
|---|
| 2026.05.08 | ₩44,062 | ₩44,097 | ₩44,049 | ₩44,095 | +0.08% | 1.9만 |
|---|
| 2026.05.07 | ₩44,022 | ₩44,049 | ₩43,995 | ₩44,017 | -0.01% | 1.4만 |
|---|
| 2026.05.06 | ₩43,955 | ₩44,029 | ₩43,955 | ₩44,009 | +0.12% | 7.6천 |
|---|
| 2026.05.05 | ₩43,875 | ₩43,942 | ₩43,875 | ₩43,888 | +0.03% | 3만 |
|---|
| 2026.05.04 | ₩43,835 | ₩43,875 | ₩43,768 | ₩43,822 | -0.03% | 314.4만 |
|---|
| 2026.05.01 | ₩43,909 | ₩43,929 | ₩43,862 | ₩43,882 | -0.06% | 2.1만 |
|---|
| 2026.04.30 | ₩43,728 | ₩43,862 | ₩43,701 | ₩43,822 | +0.21% | 235.1만 |
|---|
| 2026.04.29 | ₩43,701 | ₩43,715 | ₩43,648 | ₩43,695 | -0.02% | 1.4만 |
|---|
| 2026.04.28 | ₩43,661 | ₩43,708 | ₩43,648 | ₩43,708 | +0.11% | 1.1만 |
|---|
| 2026.04.27 | ₩43,688 | ₩43,760 | ₩43,688 | ₩43,742 | +0.12% | 6.2천 |
|---|
| 2026.04.24 | ₩43,655 | ₩43,768 | ₩43,621 | ₩43,722 | +0.15% | 1.3만 |
|---|
| 2026.04.23 | ₩43,661 | ₩43,675 | ₩43,568 | ₩43,616 | -0.10% | 3.9만 |
|---|
| 2026.04.22 | ₩43,368 | ₩43,675 | ₩43,368 | ₩43,661 | +0.68% | 3.4만 |
|---|
| 2026.04.21 | ₩43,608 | ₩43,675 | ₩43,501 | ₩43,535 | -0.17% | 1.6만 |
|---|
| 2026.04.20 | ₩43,648 | ₩43,648 | ₩43,568 | ₩43,601 | -0.11% | 8.3천 |
|---|
| 2026.04.17 | ₩43,648 | ₩43,701 | ₩43,621 | ₩43,635 | -0.03% | 1만 |
|---|
| 2026.04.16 | ₩43,461 | ₩43,515 | ₩43,421 | ₩43,488 | +0.06% | 2.4만 |
|---|
| 2026.04.15 | ₩43,408 | ₩43,501 | ₩43,381 | ₩43,474 | +0.15% | 1.5만 |
|---|
| 2026.04.14 | ₩43,181 | ₩43,394 | ₩43,181 | ₩43,381 | +0.46% | 1.4만 |
|---|
| 2026.04.13 | ₩43,020 | ₩43,194 | ₩43,020 | ₩43,194 | +0.40% | 1.4만 |
|---|
| 2026.04.10 | ₩43,107 | ₩43,107 | ₩43,007 | ₩43,060 | -0.11% | 1.3만 |
|---|
| 2026.04.09 | ₩42,900 | ₩43,074 | ₩42,873 | ₩43,054 | +0.36% | 2.3만 |
|---|
| 2026.04.08 | ₩42,887 | ₩42,980 | ₩42,860 | ₩42,888 | +0.00% | 1.6만 |
|---|
| 2026.04.07 | ₩42,286 | ₩42,475 | ₩42,246 | ₩42,475 | +0.45% | 1.6만 |
|---|
| 2026.04.06 | ₩42,312 | ₩42,499 | ₩42,299 | ₩42,433 | +0.28% | 2.2만 |
|---|
| 2026.04.02 | ₩42,182 | ₩42,406 | ₩42,179 | ₩42,406 | +0.53% | 1.6만 |
|---|
| 2026.04.01 | ₩42,232 | ₩42,486 | ₩42,232 | ₩42,299 | +0.16% | 2만 |
|---|
| 2026.03.31 | ₩41,979 | ₩42,199 | ₩41,872 | ₩42,191 | +0.51% | 9.9천 |
|---|
| 2026.03.30 | ₩41,751 | ₩41,825 | ₩41,605 | ₩41,661 | -0.22% | 8.7천 |
|---|
| 2026.03.27 | ₩41,858 | ₩41,925 | ₩41,685 | ₩41,751 | -0.26% | 1.3만 |
|---|
| 2026.03.26 | ₩42,232 | ₩42,234 | ₩41,979 | ₩41,979 | -0.60% | 1.5만 |
|---|
| 2026.03.25 | ₩42,353 | ₩42,393 | ₩42,279 | ₩42,340 | -0.03% | 1.2만 |
|---|
| 2026.03.24 | ₩42,219 | ₩42,286 | ₩42,179 | ₩42,206 | -0.03% | 2.5만 |
|---|
| 2026.03.23 | ₩42,366 | ₩42,486 | ₩42,186 | ₩42,326 | -0.09% | 1.1만 |
|---|
| 2026.03.20 | ₩42,259 | ₩42,259 | ₩41,992 | ₩42,072 | -0.44% | 1.8만 |
|---|
| 2026.03.19 | ₩42,279 | ₩42,403 | ₩42,219 | ₩42,366 | +0.21% | 2.5만 |
|---|
| 2026.03.18 | ₩42,486 | ₩42,539 | ₩42,357 | ₩42,373 | -0.27% | 2만 |
|---|
| 2026.03.17 | ₩42,553 | ₩42,713 | ₩42,546 | ₩42,580 | +0.06% | 1.5만 |
|---|
| 2026.03.16 | ₩42,633 | ₩42,633 | ₩42,446 | ₩42,459 | -0.41% | 1.3만 |
|---|
| 2026.03.13 | ₩42,593 | ₩42,593 | ₩42,272 | ₩42,323 | -0.63% | 8천 |
|---|
| 2026.03.12 | ₩42,473 | ₩42,606 | ₩42,393 | ₩42,445 | -0.07% | 1.7만 |
|---|
| 2026.03.11 | ₩42,713 | ₩42,780 | ₩42,580 | ₩42,726 | +0.03% | 1.5만 |
|---|
| 2026.03.10 | ₩42,633 | ₩42,860 | ₩42,633 | ₩42,633 | 0.00% | 1.3만 |
|---|
| 2026.03.09 | ₩42,433 | ₩42,726 | ₩42,314 | ₩42,713 | +0.66% | 2만 |
|---|
| 2026.03.06 | ₩42,606 | ₩42,673 | ₩42,486 | ₩42,566 | -0.09% | 2만 |
|---|
| 2026.03.05 | ₩42,893 | ₩42,927 | ₩42,620 | ₩42,807 | -0.20% | 3.1만 |
|---|
| 2026.03.04 | ₩42,740 | ₩42,980 | ₩42,713 | ₩42,873 | +0.31% | 1.7만 |
|---|
| 2026.03.03 | ₩42,513 | ₩42,811 | ₩42,459 | ₩42,773 | +0.61% | 3.1만 |
|---|
| 2026.03.02 | ₩42,780 | ₩42,942 | ₩42,780 | ₩42,860 | +0.19% | 1.6만 |
|---|
| 2026.02.27 | ₩42,887 | ₩42,940 | ₩42,493 | ₩42,873 | -0.03% | 5.1만 |
|---|
| 2026.02.26 | ₩42,940 | ₩43,020 | ₩42,833 | ₩43,020 | +0.19% | 1.7만 |
|---|
| 2026.02.25 | ₩43,034 | ₩43,060 | ₩42,927 | ₩42,994 | -0.09% | 3.7만 |
|---|
| 2026.02.24 | ₩42,700 | ₩43,047 | ₩42,700 | ₩42,940 | +0.56% | 1.5만 |
|---|
| 2026.02.23 | ₩42,807 | ₩42,900 | ₩42,700 | ₩42,760 | -0.11% | 3.6만 |
|---|
| 2026.02.20 | ₩42,793 | ₩42,994 | ₩42,793 | ₩42,900 | +0.25% | 9.5만 |
|---|
| 2026.02.19 | ₩42,827 | ₩42,887 | ₩42,753 | ₩42,780 | -0.11% | 3.3만 |
|---|
| 2026.02.18 | ₩42,780 | ₩42,954 | ₩42,780 | ₩42,833 | +0.12% | 1.2만 |
|---|
| 2026.02.17 | ₩42,726 | ₩42,807 | ₩42,580 | ₩42,726 | 0.00% | 1.8만 |
|---|
| 2026.02.13 | ₩42,793 | ₩42,847 | ₩42,694 | ₩42,728 | -0.15% | 1.9만 |
|---|
| 2026.02.12 | ₩42,954 | ₩42,994 | ₩42,686 | ₩42,686 | -0.62% | 2.8만 |
|---|
| 2026.02.11 | ₩42,980 | ₩43,020 | ₩42,901 | ₩42,927 | -0.12% | 2.1만 |
|---|
| 2026.02.10 | ₩42,982 | ₩43,074 | ₩42,913 | ₩42,927 | -0.13% | 2.6만 |
|---|
| 2026.02.09 | ₩42,967 | ₩43,047 | ₩42,900 | ₩43,034 | +0.16% | 21.2만 |
|---|
| 2026.02.06 | ₩42,753 | ₩42,994 | ₩42,753 | ₩42,951 | +0.46% | 1.6만 |
|---|
| 2026.02.05 | ₩42,633 | ₩42,706 | ₩42,577 | ₩42,614 | -0.04% | 1.4만 |
|---|
| 2026.02.04 | ₩42,871 | ₩42,885 | ₩42,660 | ₩42,807 | -0.15% | 1.1만 |
|---|
| 2026.02.03 | ₩43,100 | ₩43,100 | ₩42,726 | ₩42,873 | -0.53% | 1.2만 |
|---|
| 2026.02.02 | ₩42,967 | ₩43,034 | ₩42,940 | ₩42,987 | +0.05% | 1.2만 |
|---|
| 2026.01.30 | ₩42,923 | ₩42,980 | ₩42,820 | ₩42,879 | -0.10% | 2.4만 |
|---|
| 2026.01.29 | ₩42,913 | ₩42,938 | ₩42,793 | ₩42,938 | +0.06% | 2.4만 |
|---|
| 2026.01.28 | ₩43,007 | ₩43,007 | ₩42,780 | ₩42,967 | -0.09% | 2.2만 |
|---|
| 2026.01.27 | ₩42,940 | ₩43,047 | ₩42,780 | ₩42,971 | +0.07% | 2.1만 |
|---|
| 2026.01.26 | ₩42,913 | ₩42,980 | ₩42,873 | ₩42,909 | -0.01% | 1.4만 |
|---|
| 2026.01.23 | ₩42,767 | ₩42,912 | ₩42,767 | ₩42,852 | +0.20% | 2.1만 |
|---|
| 2026.01.22 | ₩42,820 | ₩42,927 | ₩42,740 | ₩42,807 | -0.03% | 2.5만 |
|---|
| 2026.01.21 | ₩42,633 | ₩42,767 | ₩42,584 | ₩42,760 | +0.30% | 1.6만 |
|---|
| 2026.01.20 | ₩42,606 | ₩42,700 | ₩42,526 | ₩42,526 | -0.19% | 1.3만 |
|---|
| 2026.01.16 | ₩42,900 | ₩42,954 | ₩42,833 | ₩42,893 | -0.02% | 1.4만 |
|---|
| 2026.01.15 | ₩42,860 | ₩42,954 | ₩42,793 | ₩42,887 | +0.06% | 1.1만 |
|---|
| 2026.01.14 | ₩42,860 | ₩42,860 | ₩42,673 | ₩42,819 | -0.10% | 2만 |
|---|
| 2026.01.13 | ₩42,860 | ₩42,927 | ₩42,807 | ₩42,873 | +0.03% | 1.6만 |
|---|
| 2026.01.12 | ₩42,807 | ₩42,954 | ₩42,807 | ₩42,907 | +0.23% | 9천 |
|---|
| 2026.01.09 | ₩42,833 | ₩42,954 | ₩42,807 | ₩42,879 | +0.11% | 3.6만 |
|---|
| 2026.01.08 | ₩42,764 | ₩42,807 | ₩42,726 | ₩42,753 | -0.02% | 3.6만 |
|---|
| 2026.01.07 | ₩42,807 | ₩42,900 | ₩42,700 | ₩42,799 | -0.02% | 1.7만 |
|---|
| 2026.01.06 | ₩42,700 | ₩42,873 | ₩42,700 | ₩42,816 | +0.27% | 3.7만 |
|---|
| 2026.01.05 | ₩42,827 | ₩42,827 | ₩42,673 | ₩42,673 | -0.36% | 1.1만 |
|---|
| 2026.01.02 | ₩42,673 | ₩42,740 | ₩42,419 | ₩42,633 | -0.09% | 1.2만 |
|---|
| 2025.12.31 | ₩42,753 | ₩42,767 | ₩42,620 | ₩42,630 | -0.29% | 1.5만 |
|---|
| 2025.12.30 | ₩42,748 | ₩43,942 | ₩42,676 | ₩42,717 | -0.07% | 1.3만 |
|---|
| 2025.12.29 | ₩42,767 | ₩42,767 | ₩42,646 | ₩42,713 | -0.12% | 7.7천 |
|---|
| 2025.12.26 | ₩42,747 | ₩42,767 | ₩42,673 | ₩42,729 | -0.04% | 8.1천 |
|---|
| 2025.12.24 | ₩42,726 | ₩42,780 | ₩42,673 | ₩42,726 | 0.00% | 7.7천 |
|---|
| 2025.12.23 | ₩42,606 | ₩42,740 | ₩42,593 | ₩42,686 | +0.19% | 1.9만 |
|---|
| 2025.12.22 | ₩42,686 | ₩42,686 | ₩42,553 | ₩42,640 | -0.11% | 1.6만 |
|---|
| 2025.12.19 | ₩42,379 | ₩42,593 | ₩42,379 | ₩42,526 | +0.35% | 3.6만 |
|---|
| 2025.12.18 | ₩42,312 | ₩42,473 | ₩42,312 | ₩42,339 | +0.06% | 1.7만 |
|---|
| 2025.12.17 | ₩42,353 | ₩42,353 | ₩42,192 | ₩42,246 | -0.25% | 2만 |
|---|
| 2025.12.16 | ₩42,339 | ₩42,486 | ₩42,312 | ₩42,426 | +0.21% | 1.4만 |
|---|
| 2025.12.15 | ₩42,486 | ₩42,486 | ₩42,353 | ₩42,401 | -0.20% | 1.7만 |
|---|
| 2025.12.12 | ₩42,499 | ₩42,526 | ₩42,326 | ₩42,454 | -0.11% | 1.5만 |
|---|
| 2025.12.11 | ₩42,272 | ₩42,566 | ₩42,272 | ₩42,513 | +0.57% | 2.1만 |
|---|
| 2025.12.10 | ₩42,406 | ₩42,566 | ₩42,339 | ₩42,479 | +0.17% | 1.9만 |
|---|
| 2025.12.09 | ₩42,486 | ₩42,486 | ₩42,353 | ₩42,379 | -0.25% | 1.4만 |
|---|
| 2025.12.08 | ₩42,419 | ₩42,473 | ₩42,339 | ₩42,379 | -0.09% | 1.3만 |
|---|
| 2025.12.05 | ₩42,433 | ₩42,503 | ₩42,419 | ₩42,453 | +0.05% | 1.5만 |
|---|
| 2025.12.04 | ₩42,326 | ₩42,459 | ₩42,326 | ₩42,379 | +0.13% | 1.5만 |
|---|
| 2025.12.03 | ₩42,299 | ₩42,561 | ₩42,299 | ₩42,353 | +0.13% | 1.6만 |
|---|
| 2025.12.02 | ₩42,326 | ₩42,419 | ₩42,259 | ₩42,312 | -0.03% | 2만 |
|---|
| 2025.12.01 | ₩42,299 | ₩42,526 | ₩42,198 | ₩42,259 | -0.09% | 2.6만 |
|---|
| 2025.11.28 | ₩42,259 | ₩42,353 | ₩42,259 | ₩42,332 | +0.17% | 1.2만 |
|---|
| 2025.11.26 | ₩42,226 | ₩42,339 | ₩42,166 | ₩42,232 | +0.02% | 2.3만 |
|---|
| 2025.11.25 | ₩41,805 | ₩42,192 | ₩41,805 | ₩42,125 | +0.77% | 2.3만 |
|---|
| 2025.11.24 | ₩41,845 | ₩42,028 | ₩41,845 | ₩41,979 | +0.32% | 2만 |
|---|
| 2025.11.21 | ₩41,885 | ₩41,885 | ₩41,551 | ₩41,685 | -0.48% | 13.3만 |
|---|
| 2025.11.20 | ₩42,019 | ₩42,019 | ₩41,524 | ₩41,524 | -1.18% | 2.3만 |
|---|
| 2025.11.19 | ₩41,751 | ₩41,885 | ₩41,698 | ₩41,832 | +0.19% | 2.1만 |
|---|
| 2025.11.18 | ₩41,805 | ₩41,833 | ₩41,605 | ₩41,772 | -0.08% | 1.2만 |
|---|
| 2025.11.17 | ₩41,979 | ₩42,059 | ₩41,765 | ₩41,832 | -0.35% | 2만 |
|---|
| 2025.11.14 | ₩41,872 | ₩42,099 | ₩41,872 | ₩42,019 | +0.35% | 1.2만 |
|---|
| 2025.11.13 | ₩42,099 | ₩42,152 | ₩41,938 | ₩41,938 | -0.38% | 1.5만 |
|---|
| 2025.11.12 | ₩42,219 | ₩42,259 | ₩42,154 | ₩42,239 | +0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩42,166 | ₩42,230 | ₩42,112 | ₩42,208 | +0.10% | 1.3만 |
|---|
| 2025.11.10 | ₩42,166 | ₩42,320 | ₩42,085 | ₩42,219 | +0.13% | 2만 |
|---|
| 2025.11.07 | ₩41,845 | ₩41,952 | ₩41,725 | ₩41,938 | +0.22% | 8.7천 |
|---|
| 2025.11.06 | ₩41,979 | ₩42,085 | ₩41,912 | ₩41,925 | -0.13% | 2만 |
|---|
| 2025.11.05 | ₩42,072 | ₩42,179 | ₩42,072 | ₩42,152 | +0.19% | 58.4만 |
|---|
| 2025.11.04 | ₩42,072 | ₩42,129 | ₩42,005 | ₩42,095 | +0.05% | 1.8만 |
|---|
| 2025.11.03 | ₩42,179 | ₩42,232 | ₩42,139 | ₩42,171 | -0.02% | 8.9천 |
|---|
| 2025.10.31 | ₩42,219 | ₩42,286 | ₩42,125 | ₩42,139 | -0.19% | 1.6만 |
|---|
| 2025.10.30 | ₩42,032 | ₩42,286 | ₩42,032 | ₩42,099 | +0.16% | 1.8만 |
|---|
| 2025.10.29 | ₩42,306 | ₩42,513 | ₩42,206 | ₩42,219 | -0.21% | 1.4만 |
|---|
| 2025.10.28 | ₩42,326 | ₩42,362 | ₩41,872 | ₩42,314 | -0.03% | 3만 |
|---|
| 2025.10.27 | ₩42,366 | ₩42,366 | ₩42,246 | ₩42,272 | -0.22% | 1만 |
|---|
| 2025.10.24 | ₩42,166 | ₩42,246 | ₩42,139 | ₩42,139 | -0.06% | 7.1만 |
|---|
| 2025.10.23 | ₩42,005 | ₩42,085 | ₩41,979 | ₩42,032 | +0.06% | 2.2만 |
|---|
| 2025.10.22 | ₩42,259 | ₩42,259 | ₩41,858 | ₩41,963 | -0.70% | 2.1만 |
|---|
| 2025.10.21 | ₩42,019 | ₩42,125 | ₩41,685 | ₩42,085 | +0.16% | 27.7만 |
|---|
| 2025.10.20 | ₩42,005 | ₩42,099 | ₩41,992 | ₩42,005 | 0.00% | 1.3만 |
|---|
| 2025.10.17 | ₩41,792 | ₩41,884 | ₩41,699 | ₩41,832 | +0.10% | 2.5만 |
|---|
| 2025.10.16 | ₩41,938 | ₩41,979 | ₩41,658 | ₩41,695 | -0.58% | 1.8만 |
|---|
| 2025.10.15 | ₩41,938 | ₩41,987 | ₩41,737 | ₩41,805 | -0.32% | 1.3만 |
|---|
| 2025.10.14 | ₩41,631 | ₩41,845 | ₩41,631 | ₩41,818 | +0.45% | 2.7만 |
|---|
| 2025.10.13 | ₩41,852 | ₩41,898 | ₩41,765 | ₩41,817 | -0.08% | 2.3만 |
|---|
| 2025.10.10 | ₩41,992 | ₩42,059 | ₩41,511 | ₩41,511 | -1.15% | 2.3만 |
|---|