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 | ₩45,741 | ₩45,741 | ₩45,594 | ₩45,680 | -0.13% | 3.8만 |
| 2026.10.08 | ₩45,687 | ₩45,687 | ₩45,487 | ₩45,567 | -0.26% | 5.9천 |
| 2026.10.07 | ₩45,527 | ₩45,647 | ₩45,527 | ₩45,594 | +0.15% | 6.6천 |
| 2026.10.06 | ₩45,647 | ₩45,700 | ₩45,647 | ₩45,667 | +0.04% | 1.3천 |
| 2026.10.05 | ₩45,488 | ₩45,527 | ₩45,447 | ₩45,507 | +0.04% | 3.1천 |
| 2026.10.02 | ₩45,447 | ₩45,447 | ₩45,367 | ₩45,416 | -0.07% | 4.3천 |
| 2026.10.01 | ₩45,247 | ₩45,327 | ₩45,140 | ₩45,300 | +0.12% | 1.5만 |
| 2026.09.30 | ₩45,260 | ₩45,393 | ₩45,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,220 |
| -0.09% |
| 2.1만 |
| 2026.09.29 | ₩45,247 | ₩45,287 | ₩45,220 | ₩45,273 | +0.06% | 4.4천 |
|---|
| 2026.09.28 | ₩45,233 | ₩45,540 | ₩45,207 | ₩45,300 | +0.15% | 2.8만 |
|---|
| 2026.09.25 | ₩45,434 | ₩45,434 | ₩45,327 | ₩45,393 | -0.09% | 2만 |
|---|
| 2026.09.24 | ₩45,247 | ₩45,353 | ₩45,233 | ₩45,327 | +0.18% | 2.2만 |
|---|
| 2026.09.23 | ₩45,540 | ₩45,540 | ₩45,280 | ₩45,313 | -0.50% | 2.9만 |
|---|
| 2026.09.22 | ₩45,420 | ₩45,487 | ₩45,407 | ₩45,474 | +0.12% | 6.2만 |
|---|
| 2026.09.21 | ₩45,313 | ₩45,460 | ₩45,287 | ₩45,447 | +0.29% | 1.4만 |
|---|
| 2026.09.18 | ₩45,153 | ₩45,514 | ₩45,060 | ₩45,180 | +0.06% | 1.4만 |
|---|
| 2026.09.17 | ₩45,247 | ₩45,247 | ₩45,073 | ₩45,153 | -0.21% | 6.4만 |
|---|
| 2026.09.16 | ₩45,100 | ₩45,127 | ₩44,860 | ₩44,926 | -0.38% | 4.2만 |
|---|
| 2026.09.15 | ₩45,040 | ₩45,060 | ₩44,993 | ₩45,033 | -0.01% | 6.4만 |
|---|
| 2026.09.14 | ₩45,100 | ₩45,167 | ₩45,024 | ₩45,127 | +0.06% | 4.2만 |
|---|
| 2026.09.11 | ₩45,220 | ₩45,233 | ₩45,153 | ₩45,220 | 0.00% | 3.1만 |
|---|
| 2026.09.10 | ₩45,113 | ₩45,113 | ₩44,980 | ₩45,033 | -0.18% | 4.3만 |
|---|
| 2026.09.09 | ₩45,193 | ₩45,205 | ₩45,127 | ₩45,167 | -0.06% | 3.7만 |
|---|
| 2026.09.08 | ₩46,328 | ₩46,328 | ₩45,247 | ₩45,260 | -2.30% | 5.1만 |
|---|
| 2026.09.04 | ₩45,360 | ₩45,392 | ₩45,327 | ₩45,367 | +0.01% | 4.5만 |
|---|
| 2026.09.03 | ₩45,313 | ₩45,446 | ₩45,293 | ₩45,434 | +0.27% | 4.8만 |
|---|
| 2026.09.02 | ₩45,153 | ₩45,247 | ₩45,113 | ₩45,220 | +0.15% | 14.3만 |
|---|
| 2026.09.01 | ₩45,834 | ₩45,834 | ₩45,046 | ₩45,140 | -1.51% | 40.7만 |
|---|
| 2026.08.31 | ₩45,127 | ₩45,260 | ₩45,127 | ₩45,213 | +0.19% | 6.7만 |
|---|
| 2026.08.28 | ₩45,247 | ₩45,259 | ₩45,167 | ₩45,213 | -0.07% | 2.1만 |
|---|
| 2026.08.27 | ₩45,200 | ₩45,229 | ₩45,180 | ₩45,187 | -0.03% | 4.7천 |
|---|
| 2026.08.26 | ₩45,213 | ₩45,220 | ₩45,153 | ₩45,180 | -0.07% | 1.1만 |
|---|
| 2026.08.25 | ₩45,180 | ₩45,207 | ₩45,172 | ₩45,181 | +0.00% | 1.4만 |
|---|
| 2026.08.24 | ₩45,327 | ₩45,327 | ₩45,153 | ₩45,173 | -0.34% | 1.5천 |
|---|
| 2026.08.21 | ₩45,153 | ₩45,193 | ₩45,153 | ₩45,180 | +0.06% | 8천 |
|---|
| 2026.08.20 | ₩45,193 | ₩45,193 | ₩45,147 | ₩45,147 | -0.10% | 6.2천 |
|---|
| 2026.08.19 | ₩44,873 | ₩45,167 | ₩44,873 | ₩45,140 | +0.59% | 1만 |
|---|
| 2026.08.18 | ₩45,113 | ₩45,140 | ₩45,100 | ₩45,107 | -0.01% | 1.1만 |
|---|
| 2026.08.17 | ₩45,140 | ₩45,140 | ₩45,140 | ₩45,140 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩45,127 | ₩45,167 | ₩45,113 | ₩45,120 | -0.01% | 4.8천 |
|---|
| 2026.08.13 | ₩45,087 | ₩45,140 | ₩45,087 | ₩45,127 | +0.09% | 1.1만 |
|---|
| 2026.08.12 | ₩45,120 | ₩45,120 | ₩45,087 | ₩45,100 | -0.04% | 3.1천 |
|---|
| 2026.08.11 | ₩45,073 | ₩45,120 | ₩45,073 | ₩45,100 | +0.06% | 1.7천 |
|---|
| 2026.08.10 | ₩45,100 | ₩45,100 | ₩45,093 | ₩45,093 | -0.01% | 900 |
|---|
| 2026.08.07 | ₩45,060 | ₩45,073 | ₩45,046 | ₩45,073 | +0.03% | 6천 |
|---|
| 2026.08.06 | ₩45,041 | ₩45,053 | ₩45,041 | ₩45,053 | +0.03% | 600 |
|---|
| 2026.08.05 | ₩45,087 | ₩45,087 | ₩45,020 | ₩45,046 | -0.09% | 700 |
|---|
| 2026.08.04 | ₩44,432 | ₩45,040 | ₩44,432 | ₩45,040 | +1.37% | 2천 |
|---|
| 2026.08.03 | ₩44,973 | ₩44,986 | ₩44,966 | ₩44,986 | +0.03% | 1만 |
|---|
| 2026.07.31 | ₩44,780 | ₩44,933 | ₩44,780 | ₩44,932 | +0.34% | 3만 |
|---|
| 2026.07.30 | ₩44,820 | ₩44,820 | ₩44,793 | ₩44,820 | 0.00% | 2.9천 |
|---|
| 2026.07.29 | ₩44,719 | ₩44,806 | ₩44,609 | ₩44,609 | -0.25% | 4.5만 |
|---|
| 2026.07.28 | ₩44,713 | ₩44,793 | ₩44,713 | ₩44,774 | +0.14% | 1.7천 |
|---|
| 2026.07.27 | ₩44,766 | ₩44,786 | ₩44,686 | ₩44,726 | -0.09% | 9.3천 |
|---|
| 2026.07.24 | ₩44,713 | ₩44,780 | ₩44,686 | ₩44,686 | -0.06% | 2.3천 |
|---|
| 2026.07.23 | ₩44,733 | ₩44,733 | ₩44,633 | ₩44,659 | -0.16% | 3.2천 |
|---|
| 2026.07.22 | ₩44,806 | ₩44,820 | ₩44,780 | ₩44,780 | -0.06% | 1.3천 |
|---|
| 2026.07.21 | ₩44,753 | ₩44,786 | ₩44,726 | ₩44,766 | +0.03% | 1.3만 |
|---|
| 2026.07.20 | ₩44,726 | ₩44,739 | ₩44,673 | ₩44,673 | -0.12% | 8.1천 |
|---|
| 2026.07.17 | ₩44,713 | ₩44,713 | ₩44,659 | ₩44,693 | -0.04% | 2.8천 |
|---|
| 2026.07.16 | ₩44,686 | ₩44,780 | ₩44,686 | ₩44,739 | +0.12% | 3.8천 |
|---|
| 2026.07.15 | ₩44,780 | ₩44,780 | ₩44,739 | ₩44,766 | -0.03% | 7.8천 |
|---|
| 2026.07.14 | ₩44,739 | ₩44,773 | ₩44,739 | ₩44,739 | 0.00% | 5.5천 |
|---|
| 2026.07.13 | ₩44,726 | ₩44,739 | ₩44,686 | ₩44,699 | -0.06% | 4천 |
|---|
| 2026.07.10 | ₩44,713 | ₩44,766 | ₩44,713 | ₩44,753 | +0.09% | 5.7천 |
|---|
| 2026.07.09 | ₩44,659 | ₩44,713 | ₩44,646 | ₩44,713 | +0.12% | 900 |
|---|
| 2026.07.08 | ₩44,606 | ₩44,639 | ₩44,566 | ₩44,639 | +0.07% | 3.8천 |
|---|
| 2026.07.07 | ₩44,673 | ₩44,699 | ₩44,619 | ₩44,646 | -0.06% | 4.9천 |
|---|
| 2026.07.06 | ₩44,646 | ₩44,698 | ₩44,646 | ₩44,698 | +0.12% | 9.7천 |
|---|
| 2026.07.02 | ₩44,633 | ₩44,633 | ₩44,526 | ₩44,593 | -0.09% | 1.4천 |
|---|
| 2026.07.01 | ₩44,526 | ₩44,623 | ₩44,526 | ₩44,613 | +0.19% | 2.7만 |
|---|
| 2026.06.30 | ₩44,513 | ₩44,570 | ₩44,513 | ₩44,570 | +0.13% | 4천 |
|---|
| 2026.06.29 | ₩44,419 | ₩44,486 | ₩44,352 | ₩44,486 | +0.15% | 6.9천 |
|---|
| 2026.06.26 | ₩44,339 | ₩44,386 | ₩44,339 | ₩44,375 | +0.08% | 1.4천 |
|---|
| 2026.06.25 | ₩44,179 | ₩44,419 | ₩44,179 | ₩44,350 | +0.39% | 7.2천 |
|---|
| 2026.06.24 | ₩44,386 | ₩44,419 | ₩44,312 | ₩44,338 | -0.11% | 1만 |
|---|
| 2026.06.23 | ₩44,072 | ₩44,406 | ₩44,072 | ₩44,339 | +0.61% | 1.1만 |
|---|
| 2026.06.22 | ₩44,513 | ₩44,559 | ₩44,459 | ₩44,459 | -0.12% | 1.2만 |
|---|
| 2026.06.18 | ₩44,459 | ₩44,479 | ₩44,446 | ₩44,473 | +0.03% | 6.5천 |
|---|
| 2026.06.17 | ₩44,473 | ₩44,473 | ₩44,346 | ₩44,346 | -0.29% | 3.2천 |
|---|
| 2026.06.16 | ₩44,513 | ₩44,513 | ₩44,473 | ₩44,473 | -0.09% | 6.3천 |
|---|
| 2026.06.15 | ₩44,219 | ₩44,526 | ₩44,219 | ₩44,486 | +0.60% | 2.5만 |
|---|
| 2026.06.12 | ₩44,306 | ₩44,366 | ₩44,259 | ₩44,339 | +0.08% | 2.9천 |
|---|
| 2026.06.11 | ₩44,126 | ₩44,262 | ₩44,072 | ₩44,259 | +0.30% | 1.3만 |
|---|
| 2026.06.10 | ₩44,206 | ₩44,238 | ₩44,059 | ₩44,059 | -0.33% | 1.1만 |
|---|
| 2026.06.09 | ₩44,326 | ₩44,326 | ₩44,072 | ₩44,236 | -0.20% | 3.6만 |
|---|
| 2026.06.08 | ₩44,286 | ₩44,299 | ₩44,259 | ₩44,259 | -0.06% | 3.3천 |
|---|
| 2026.06.05 | ₩44,366 | ₩44,366 | ₩44,219 | ₩44,219 | -0.33% | 1.9천 |
|---|
| 2026.06.04 | ₩44,379 | ₩44,419 | ₩44,379 | ₩44,406 | +0.06% | 4.3천 |
|---|
| 2026.06.03 | ₩44,406 | ₩44,406 | ₩44,366 | ₩44,390 | -0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩44,406 | ₩44,432 | ₩44,392 | ₩44,406 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩43,485 | ₩44,419 | ₩43,485 | ₩44,392 | +2.09% | 1.2만 |
|---|
| 2026.05.29 | ₩44,406 | ₩44,412 | ₩44,366 | ₩44,392 | -0.03% | 2.2만 |
|---|
| 2026.05.28 | ₩44,339 | ₩44,379 | ₩44,326 | ₩44,366 | +0.06% | 3.7천 |
|---|
| 2026.05.27 | ₩44,332 | ₩44,332 | ₩44,286 | ₩44,320 | -0.03% | 3.9만 |
|---|
| 2026.05.26 | ₩44,286 | ₩44,319 | ₩44,260 | ₩44,306 | +0.05% | 5.5천 |
|---|
| 2026.05.22 | ₩43,672 | ₩44,286 | ₩43,672 | ₩44,219 | +1.25% | 9.9천 |
|---|
| 2026.05.21 | ₩44,126 | ₩44,232 | ₩44,126 | ₩44,179 | +0.12% | 8.3천 |
|---|
| 2026.05.20 | ₩44,126 | ₩44,179 | ₩44,126 | ₩44,139 | +0.03% | 1만 |
|---|
| 2026.05.19 | ₩44,032 | ₩44,085 | ₩43,952 | ₩44,072 | +0.09% | 1.2천 |
|---|
| 2026.05.18 | ₩44,112 | ₩44,139 | ₩44,072 | ₩44,126 | +0.03% | 4.4천 |
|---|
| 2026.05.15 | ₩44,139 | ₩44,179 | ₩44,072 | ₩44,119 | -0.05% | 6.9천 |
|---|
| 2026.05.14 | ₩44,126 | ₩44,219 | ₩44,126 | ₩44,179 | +0.12% | 1.7만 |
|---|
| 2026.05.13 | ₩44,059 | ₩44,126 | ₩44,045 | ₩44,105 | +0.11% | 4만 |
|---|
| 2026.05.12 | ₩43,979 | ₩44,072 | ₩43,979 | ₩44,072 | +0.21% | 1천 |
|---|
| 2026.05.11 | ₩44,032 | ₩44,059 | ₩44,019 | ₩44,019 | -0.03% | 3.5천 |
|---|
| 2026.05.08 | ₩44,032 | ₩44,067 | ₩44,019 | ₩44,065 | +0.08% | 1.9만 |
|---|
| 2026.05.07 | ₩43,992 | ₩44,019 | ₩43,965 | ₩43,987 | -0.01% | 1.4만 |
|---|
| 2026.05.06 | ₩43,925 | ₩43,999 | ₩43,925 | ₩43,979 | +0.12% | 7.6천 |
|---|
| 2026.05.05 | ₩43,845 | ₩43,912 | ₩43,845 | ₩43,859 | +0.03% | 3만 |
|---|
| 2026.05.04 | ₩43,805 | ₩43,845 | ₩43,738 | ₩43,792 | -0.03% | 314.4만 |
|---|
| 2026.05.01 | ₩43,879 | ₩43,899 | ₩43,832 | ₩43,852 | -0.06% | 2.1만 |
|---|
| 2026.04.30 | ₩43,698 | ₩43,832 | ₩43,672 | ₩43,792 | +0.21% | 235.1만 |
|---|
| 2026.04.29 | ₩43,672 | ₩43,685 | ₩43,618 | ₩43,665 | -0.02% | 1.4만 |
|---|
| 2026.04.28 | ₩43,632 | ₩43,678 | ₩43,618 | ₩43,678 | +0.11% | 1.1만 |
|---|
| 2026.04.27 | ₩43,658 | ₩43,730 | ₩43,658 | ₩43,712 | +0.12% | 6.2천 |
|---|
| 2026.04.24 | ₩43,625 | ₩43,738 | ₩43,592 | ₩43,692 | +0.15% | 1.3만 |
|---|
| 2026.04.23 | ₩43,632 | ₩43,645 | ₩43,538 | ₩43,586 | -0.10% | 3.9만 |
|---|
| 2026.04.22 | ₩43,338 | ₩43,645 | ₩43,338 | ₩43,632 | +0.68% | 3.4만 |
|---|
| 2026.04.21 | ₩43,578 | ₩43,645 | ₩43,472 | ₩43,505 | -0.17% | 1.6만 |
|---|
| 2026.04.20 | ₩43,618 | ₩43,618 | ₩43,538 | ₩43,572 | -0.11% | 8.3천 |
|---|
| 2026.04.17 | ₩43,618 | ₩43,672 | ₩43,592 | ₩43,605 | -0.03% | 1만 |
|---|
| 2026.04.16 | ₩43,431 | ₩43,485 | ₩43,391 | ₩43,458 | +0.06% | 2.4만 |
|---|
| 2026.04.15 | ₩43,378 | ₩43,472 | ₩43,351 | ₩43,445 | +0.15% | 1.5만 |
|---|
| 2026.04.14 | ₩43,151 | ₩43,365 | ₩43,151 | ₩43,351 | +0.46% | 1.4만 |
|---|
| 2026.04.13 | ₩42,991 | ₩43,165 | ₩42,991 | ₩43,165 | +0.40% | 1.4만 |
|---|
| 2026.04.10 | ₩43,078 | ₩43,078 | ₩42,978 | ₩43,031 | -0.11% | 1.3만 |
|---|
| 2026.04.09 | ₩42,871 | ₩43,044 | ₩42,844 | ₩43,024 | +0.36% | 2.3만 |
|---|
| 2026.04.08 | ₩42,858 | ₩42,951 | ₩42,831 | ₩42,859 | +0.00% | 1.6만 |
|---|
| 2026.04.07 | ₩42,257 | ₩42,446 | ₩42,217 | ₩42,446 | +0.45% | 1.6만 |
|---|
| 2026.04.06 | ₩42,284 | ₩42,470 | ₩42,270 | ₩42,404 | +0.28% | 2.2만 |
|---|
| 2026.04.02 | ₩42,153 | ₩42,377 | ₩42,150 | ₩42,377 | +0.53% | 1.6만 |
|---|
| 2026.04.01 | ₩42,204 | ₩42,457 | ₩42,204 | ₩42,270 | +0.16% | 2만 |
|---|
| 2026.03.31 | ₩41,950 | ₩42,170 | ₩41,843 | ₩42,162 | +0.51% | 9.9천 |
|---|
| 2026.03.30 | ₩41,723 | ₩41,796 | ₩41,576 | ₩41,632 | -0.22% | 8.7천 |
|---|
| 2026.03.27 | ₩41,830 | ₩41,897 | ₩41,656 | ₩41,723 | -0.26% | 1.3만 |
|---|
| 2026.03.26 | ₩42,204 | ₩42,205 | ₩41,950 | ₩41,950 | -0.60% | 1.5만 |
|---|
| 2026.03.25 | ₩42,324 | ₩42,364 | ₩42,250 | ₩42,312 | -0.03% | 1.2만 |
|---|
| 2026.03.24 | ₩42,190 | ₩42,257 | ₩42,150 | ₩42,177 | -0.03% | 2.5만 |
|---|
| 2026.03.23 | ₩42,337 | ₩42,457 | ₩42,157 | ₩42,297 | -0.09% | 1.1만 |
|---|
| 2026.03.20 | ₩42,230 | ₩42,230 | ₩41,963 | ₩42,043 | -0.44% | 1.8만 |
|---|
| 2026.03.19 | ₩42,250 | ₩42,374 | ₩42,190 | ₩42,337 | +0.21% | 2.5만 |
|---|
| 2026.03.18 | ₩42,457 | ₩42,511 | ₩42,328 | ₩42,344 | -0.27% | 2만 |
|---|
| 2026.03.17 | ₩42,524 | ₩42,684 | ₩42,517 | ₩42,551 | +0.06% | 1.5만 |
|---|
| 2026.03.16 | ₩42,604 | ₩42,604 | ₩42,417 | ₩42,430 | -0.41% | 1.3만 |
|---|
| 2026.03.13 | ₩42,564 | ₩42,564 | ₩42,244 | ₩42,294 | -0.63% | 8천 |
|---|
| 2026.03.12 | ₩42,444 | ₩42,577 | ₩42,364 | ₩42,416 | -0.07% | 1.7만 |
|---|
| 2026.03.11 | ₩42,684 | ₩42,751 | ₩42,551 | ₩42,697 | +0.03% | 1.5만 |
|---|
| 2026.03.10 | ₩42,604 | ₩42,831 | ₩42,604 | ₩42,604 | 0.00% | 1.3만 |
|---|
| 2026.03.09 | ₩42,404 | ₩42,697 | ₩42,285 | ₩42,684 | +0.66% | 2만 |
|---|
| 2026.03.06 | ₩42,577 | ₩42,644 | ₩42,457 | ₩42,537 | -0.09% | 2만 |
|---|
| 2026.03.05 | ₩42,864 | ₩42,898 | ₩42,591 | ₩42,777 | -0.20% | 3.1만 |
|---|
| 2026.03.04 | ₩42,711 | ₩42,951 | ₩42,684 | ₩42,844 | +0.31% | 1.7만 |
|---|
| 2026.03.03 | ₩42,484 | ₩42,781 | ₩42,430 | ₩42,744 | +0.61% | 3.1만 |
|---|
| 2026.03.02 | ₩42,751 | ₩42,912 | ₩42,751 | ₩42,831 | +0.19% | 1.6만 |
|---|
| 2026.02.27 | ₩42,858 | ₩42,911 | ₩42,464 | ₩42,844 | -0.03% | 5.1만 |
|---|
| 2026.02.26 | ₩42,911 | ₩42,991 | ₩42,804 | ₩42,991 | +0.19% | 1.7만 |
|---|
| 2026.02.25 | ₩43,004 | ₩43,031 | ₩42,898 | ₩42,964 | -0.09% | 3.7만 |
|---|
| 2026.02.24 | ₩42,671 | ₩43,018 | ₩42,671 | ₩42,911 | +0.56% | 1.5만 |
|---|
| 2026.02.23 | ₩42,777 | ₩42,871 | ₩42,671 | ₩42,731 | -0.11% | 3.6만 |
|---|
| 2026.02.20 | ₩42,764 | ₩42,964 | ₩42,764 | ₩42,871 | +0.25% | 9.5만 |
|---|
| 2026.02.19 | ₩42,797 | ₩42,858 | ₩42,724 | ₩42,751 | -0.11% | 3.3만 |
|---|
| 2026.02.18 | ₩42,751 | ₩42,924 | ₩42,751 | ₩42,804 | +0.12% | 1.2만 |
|---|
| 2026.02.17 | ₩42,697 | ₩42,777 | ₩42,551 | ₩42,697 | 0.00% | 1.8만 |
|---|
| 2026.02.13 | ₩42,764 | ₩42,817 | ₩42,665 | ₩42,699 | -0.15% | 1.9만 |
|---|
| 2026.02.12 | ₩42,924 | ₩42,964 | ₩42,657 | ₩42,657 | -0.62% | 2.8만 |
|---|
| 2026.02.11 | ₩42,951 | ₩42,991 | ₩42,872 | ₩42,898 | -0.12% | 2.1만 |
|---|
| 2026.02.10 | ₩42,952 | ₩43,044 | ₩42,884 | ₩42,898 | -0.13% | 2.6만 |
|---|
| 2026.02.09 | ₩42,938 | ₩43,018 | ₩42,871 | ₩43,004 | +0.16% | 21.2만 |
|---|
| 2026.02.06 | ₩42,724 | ₩42,964 | ₩42,724 | ₩42,922 | +0.46% | 1.6만 |
|---|
| 2026.02.05 | ₩42,604 | ₩42,677 | ₩42,548 | ₩42,585 | -0.04% | 1.4만 |
|---|
| 2026.02.04 | ₩42,842 | ₩42,856 | ₩42,631 | ₩42,777 | -0.15% | 1.1만 |
|---|
| 2026.02.03 | ₩43,071 | ₩43,071 | ₩42,697 | ₩42,844 | -0.53% | 1.2만 |
|---|
| 2026.02.02 | ₩42,938 | ₩43,004 | ₩42,911 | ₩42,958 | +0.05% | 1.2만 |
|---|
| 2026.01.30 | ₩42,894 | ₩42,951 | ₩42,791 | ₩42,850 | -0.10% | 2.4만 |
|---|
| 2026.01.29 | ₩42,884 | ₩42,908 | ₩42,764 | ₩42,908 | +0.06% | 2.4만 |
|---|
| 2026.01.28 | ₩42,978 | ₩42,978 | ₩42,751 | ₩42,938 | -0.09% | 2.2만 |
|---|
| 2026.01.27 | ₩42,911 | ₩43,018 | ₩42,751 | ₩42,942 | +0.07% | 2.1만 |
|---|
| 2026.01.26 | ₩42,884 | ₩42,951 | ₩42,844 | ₩42,880 | -0.01% | 1.4만 |
|---|
| 2026.01.23 | ₩42,737 | ₩42,883 | ₩42,737 | ₩42,823 | +0.20% | 2.1만 |
|---|
| 2026.01.22 | ₩42,791 | ₩42,898 | ₩42,711 | ₩42,777 | -0.03% | 2.5만 |
|---|
| 2026.01.21 | ₩42,604 | ₩42,737 | ₩42,555 | ₩42,731 | +0.30% | 1.6만 |
|---|
| 2026.01.20 | ₩42,577 | ₩42,671 | ₩42,497 | ₩42,497 | -0.19% | 1.3만 |
|---|
| 2026.01.16 | ₩42,871 | ₩42,924 | ₩42,804 | ₩42,864 | -0.02% | 1.4만 |
|---|
| 2026.01.15 | ₩42,831 | ₩42,924 | ₩42,764 | ₩42,858 | +0.06% | 1.1만 |
|---|
| 2026.01.14 | ₩42,831 | ₩42,831 | ₩42,644 | ₩42,789 | -0.10% | 2만 |
|---|
| 2026.01.13 | ₩42,831 | ₩42,898 | ₩42,777 | ₩42,844 | +0.03% | 1.6만 |
|---|
| 2026.01.12 | ₩42,777 | ₩42,924 | ₩42,777 | ₩42,878 | +0.23% | 9천 |
|---|
| 2026.01.09 | ₩42,804 | ₩42,924 | ₩42,777 | ₩42,850 | +0.11% | 3.6만 |
|---|
| 2026.01.08 | ₩42,735 | ₩42,777 | ₩42,697 | ₩42,724 | -0.02% | 3.6만 |
|---|
| 2026.01.07 | ₩42,777 | ₩42,871 | ₩42,671 | ₩42,769 | -0.02% | 1.7만 |
|---|
| 2026.01.06 | ₩42,671 | ₩42,844 | ₩42,671 | ₩42,787 | +0.27% | 3.7만 |
|---|
| 2026.01.05 | ₩42,797 | ₩42,797 | ₩42,644 | ₩42,644 | -0.36% | 1.1만 |
|---|
| 2026.01.02 | ₩42,644 | ₩42,711 | ₩42,390 | ₩42,604 | -0.09% | 1.2만 |
|---|
| 2025.12.31 | ₩42,724 | ₩42,737 | ₩42,591 | ₩42,601 | -0.29% | 1.5만 |
|---|
| 2025.12.30 | ₩42,719 | ₩43,912 | ₩42,647 | ₩42,688 | -0.07% | 1.3만 |
|---|
| 2025.12.29 | ₩42,737 | ₩42,737 | ₩42,617 | ₩42,684 | -0.12% | 7.7천 |
|---|
| 2025.12.26 | ₩42,717 | ₩42,737 | ₩42,644 | ₩42,700 | -0.04% | 8.1천 |
|---|
| 2025.12.24 | ₩42,697 | ₩42,751 | ₩42,644 | ₩42,697 | 0.00% | 7.7천 |
|---|
| 2025.12.23 | ₩42,577 | ₩42,711 | ₩42,564 | ₩42,657 | +0.19% | 1.9만 |
|---|
| 2025.12.22 | ₩42,657 | ₩42,657 | ₩42,524 | ₩42,611 | -0.11% | 1.6만 |
|---|
| 2025.12.19 | ₩42,350 | ₩42,564 | ₩42,350 | ₩42,497 | +0.35% | 3.6만 |
|---|
| 2025.12.18 | ₩42,284 | ₩42,444 | ₩42,284 | ₩42,310 | +0.06% | 1.7만 |
|---|
| 2025.12.17 | ₩42,324 | ₩42,324 | ₩42,163 | ₩42,217 | -0.25% | 2만 |
|---|
| 2025.12.16 | ₩42,310 | ₩42,457 | ₩42,284 | ₩42,397 | +0.21% | 1.4만 |
|---|
| 2025.12.15 | ₩42,457 | ₩42,457 | ₩42,324 | ₩42,372 | -0.20% | 1.7만 |
|---|
| 2025.12.12 | ₩42,470 | ₩42,497 | ₩42,297 | ₩42,425 | -0.11% | 1.5만 |
|---|
| 2025.12.11 | ₩42,244 | ₩42,537 | ₩42,244 | ₩42,484 | +0.57% | 2.1만 |
|---|
| 2025.12.10 | ₩42,377 | ₩42,537 | ₩42,310 | ₩42,450 | +0.17% | 1.9만 |
|---|
| 2025.12.09 | ₩42,457 | ₩42,457 | ₩42,324 | ₩42,350 | -0.25% | 1.4만 |
|---|
| 2025.12.08 | ₩42,390 | ₩42,444 | ₩42,310 | ₩42,350 | -0.09% | 1.3만 |
|---|
| 2025.12.05 | ₩42,404 | ₩42,474 | ₩42,390 | ₩42,424 | +0.05% | 1.5만 |
|---|
| 2025.12.04 | ₩42,297 | ₩42,430 | ₩42,297 | ₩42,350 | +0.13% | 1.5만 |
|---|
| 2025.12.03 | ₩42,270 | ₩42,532 | ₩42,270 | ₩42,324 | +0.13% | 1.6만 |
|---|
| 2025.12.02 | ₩42,297 | ₩42,390 | ₩42,230 | ₩42,284 | -0.03% | 2만 |
|---|
| 2025.12.01 | ₩42,270 | ₩42,497 | ₩42,169 | ₩42,230 | -0.09% | 2.6만 |
|---|
| 2025.11.28 | ₩42,230 | ₩42,324 | ₩42,230 | ₩42,304 | +0.17% | 1.2만 |
|---|
| 2025.11.26 | ₩42,197 | ₩42,310 | ₩42,137 | ₩42,204 | +0.02% | 2.3만 |
|---|
| 2025.11.25 | ₩41,776 | ₩42,163 | ₩41,776 | ₩42,097 | +0.77% | 2.3만 |
|---|
| 2025.11.24 | ₩41,816 | ₩41,999 | ₩41,816 | ₩41,950 | +0.32% | 2만 |
|---|
| 2025.11.21 | ₩41,857 | ₩41,857 | ₩41,523 | ₩41,656 | -0.48% | 13.3만 |
|---|
| 2025.11.20 | ₩41,990 | ₩41,990 | ₩41,496 | ₩41,496 | -1.18% | 2.3만 |
|---|
| 2025.11.19 | ₩41,723 | ₩41,857 | ₩41,670 | ₩41,803 | +0.19% | 2.1만 |
|---|
| 2025.11.18 | ₩41,776 | ₩41,804 | ₩41,576 | ₩41,743 | -0.08% | 1.2만 |
|---|
| 2025.11.17 | ₩41,950 | ₩42,030 | ₩41,736 | ₩41,803 | -0.35% | 2만 |
|---|
| 2025.11.14 | ₩41,843 | ₩42,070 | ₩41,843 | ₩41,990 | +0.35% | 1.2만 |
|---|
| 2025.11.13 | ₩42,070 | ₩42,123 | ₩41,910 | ₩41,910 | -0.38% | 1.5만 |
|---|
| 2025.11.12 | ₩42,190 | ₩42,230 | ₩42,125 | ₩42,210 | +0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩42,137 | ₩42,201 | ₩42,083 | ₩42,180 | +0.10% | 1.3만 |
|---|
| 2025.11.10 | ₩42,137 | ₩42,292 | ₩42,057 | ₩42,190 | +0.13% | 2만 |
|---|
| 2025.11.07 | ₩41,816 | ₩41,923 | ₩41,696 | ₩41,910 | +0.22% | 8.7천 |
|---|
| 2025.11.06 | ₩41,950 | ₩42,057 | ₩41,883 | ₩41,897 | -0.13% | 2만 |
|---|
| 2025.11.05 | ₩42,043 | ₩42,150 | ₩42,043 | ₩42,123 | +0.19% | 58.4만 |
|---|
| 2025.11.04 | ₩42,043 | ₩42,101 | ₩41,977 | ₩42,066 | +0.05% | 1.8만 |
|---|
| 2025.11.03 | ₩42,150 | ₩42,204 | ₩42,110 | ₩42,142 | -0.02% | 8.9천 |
|---|
| 2025.10.31 | ₩42,190 | ₩42,257 | ₩42,097 | ₩42,110 | -0.19% | 1.6만 |
|---|
| 2025.10.30 | ₩42,003 | ₩42,257 | ₩42,003 | ₩42,070 | +0.16% | 1.8만 |
|---|
| 2025.10.29 | ₩42,277 | ₩42,484 | ₩42,177 | ₩42,190 | -0.21% | 1.4만 |
|---|
| 2025.10.28 | ₩42,297 | ₩42,333 | ₩41,843 | ₩42,285 | -0.03% | 3만 |
|---|
| 2025.10.27 | ₩42,337 | ₩42,337 | ₩42,217 | ₩42,244 | -0.22% | 1만 |
|---|
| 2025.10.24 | ₩42,137 | ₩42,217 | ₩42,110 | ₩42,110 | -0.06% | 7.1만 |
|---|
| 2025.10.23 | ₩41,977 | ₩42,057 | ₩41,950 | ₩42,003 | +0.06% | 2.2만 |
|---|
| 2025.10.22 | ₩42,230 | ₩42,230 | ₩41,830 | ₩41,934 | -0.70% | 2.1만 |
|---|
| 2025.10.21 | ₩41,990 | ₩42,097 | ₩41,656 | ₩42,057 | +0.16% | 27.7만 |
|---|
| 2025.10.20 | ₩41,977 | ₩42,070 | ₩41,963 | ₩41,977 | 0.00% | 1.3만 |
|---|
| 2025.10.17 | ₩41,763 | ₩41,855 | ₩41,671 | ₩41,803 | +0.10% | 2.5만 |
|---|
| 2025.10.16 | ₩41,910 | ₩41,950 | ₩41,630 | ₩41,667 | -0.58% | 1.8만 |
|---|
| 2025.10.15 | ₩41,910 | ₩41,958 | ₩41,708 | ₩41,776 | -0.32% | 1.3만 |
|---|
| 2025.10.14 | ₩41,603 | ₩41,816 | ₩41,603 | ₩41,790 | +0.45% | 2.7만 |
|---|
| 2025.10.13 | ₩41,823 | ₩41,870 | ₩41,736 | ₩41,788 | -0.08% | 2.3만 |
|---|
| 2025.10.10 | ₩41,963 | ₩42,030 | ₩41,483 | ₩41,483 | -1.15% | 2.3만 |
|---|