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 | ₩45,722 | ₩45,722 | ₩45,576 | ₩45,662 | -0.13% | 3.8만 |
| 2026.10.08 | ₩45,669 | ₩45,669 | ₩45,469 | ₩45,549 | -0.26% | 5.9천 |
| 2026.10.07 | ₩45,509 | ₩45,629 | ₩45,509 | ₩45,576 | +0.15% | 6.6천 |
| 2026.10.06 | ₩45,629 | ₩45,682 | ₩45,629 | ₩45,649 | +0.04% | 1.3천 |
| 2026.10.05 | ₩45,470 | ₩45,509 | ₩45,429 | ₩45,489 | +0.04% | 3.1천 |
| 2026.10.02 | ₩45,429 | ₩45,429 | ₩45,349 | ₩45,398 | -0.07% | 4.3천 |
| 2026.10.01 | ₩45,229 | ₩45,309 | ₩45,122 | ₩45,282 | +0.12% | 1.5만 |
| 2026.09.30 | ₩45,242 | ₩45,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,202 |
| -0.09% |
| 2.1만 |
| 2026.09.29 | ₩45,229 | ₩45,269 | ₩45,202 | ₩45,255 | +0.06% | 4.4천 |
|---|
| 2026.09.28 | ₩45,215 | ₩45,522 | ₩45,189 | ₩45,282 | +0.15% | 2.8만 |
|---|
| 2026.09.25 | ₩45,415 | ₩45,415 | ₩45,309 | ₩45,375 | -0.09% | 2만 |
|---|
| 2026.09.24 | ₩45,229 | ₩45,335 | ₩45,215 | ₩45,309 | +0.18% | 2.2만 |
|---|
| 2026.09.23 | ₩45,522 | ₩45,522 | ₩45,262 | ₩45,295 | -0.50% | 2.9만 |
|---|
| 2026.09.22 | ₩45,402 | ₩45,469 | ₩45,389 | ₩45,456 | +0.12% | 6.2만 |
|---|
| 2026.09.21 | ₩45,295 | ₩45,442 | ₩45,269 | ₩45,429 | +0.29% | 1.4만 |
|---|
| 2026.09.18 | ₩45,135 | ₩45,496 | ₩45,042 | ₩45,162 | +0.06% | 1.4만 |
|---|
| 2026.09.17 | ₩45,229 | ₩45,229 | ₩45,055 | ₩45,135 | -0.21% | 6.4만 |
|---|
| 2026.09.16 | ₩45,082 | ₩45,109 | ₩44,842 | ₩44,908 | -0.38% | 4.2만 |
|---|
| 2026.09.15 | ₩45,022 | ₩45,042 | ₩44,975 | ₩45,015 | -0.01% | 6.4만 |
|---|
| 2026.09.14 | ₩45,082 | ₩45,149 | ₩45,006 | ₩45,109 | +0.06% | 4.2만 |
|---|
| 2026.09.11 | ₩45,202 | ₩45,215 | ₩45,135 | ₩45,202 | 0.00% | 3.1만 |
|---|
| 2026.09.10 | ₩45,095 | ₩45,095 | ₩44,962 | ₩45,015 | -0.18% | 4.3만 |
|---|
| 2026.09.09 | ₩45,175 | ₩45,187 | ₩45,109 | ₩45,149 | -0.06% | 3.7만 |
|---|
| 2026.09.08 | ₩46,309 | ₩46,309 | ₩45,229 | ₩45,242 | -2.30% | 5.1만 |
|---|
| 2026.09.04 | ₩45,342 | ₩45,374 | ₩45,309 | ₩45,349 | +0.01% | 4.5만 |
|---|
| 2026.09.03 | ₩45,295 | ₩45,427 | ₩45,275 | ₩45,415 | +0.27% | 4.8만 |
|---|
| 2026.09.02 | ₩45,135 | ₩45,229 | ₩45,095 | ₩45,202 | +0.15% | 14.3만 |
|---|
| 2026.09.01 | ₩45,816 | ₩45,816 | ₩45,029 | ₩45,122 | -1.51% | 40.7만 |
|---|
| 2026.08.31 | ₩45,109 | ₩45,242 | ₩45,109 | ₩45,195 | +0.19% | 6.7만 |
|---|
| 2026.08.28 | ₩45,229 | ₩45,241 | ₩45,149 | ₩45,195 | -0.07% | 2.1만 |
|---|
| 2026.08.27 | ₩45,182 | ₩45,211 | ₩45,162 | ₩45,169 | -0.03% | 4.7천 |
|---|
| 2026.08.26 | ₩45,195 | ₩45,202 | ₩45,135 | ₩45,162 | -0.07% | 1.1만 |
|---|
| 2026.08.25 | ₩45,162 | ₩45,189 | ₩45,154 | ₩45,163 | +0.00% | 1.4만 |
|---|
| 2026.08.24 | ₩45,309 | ₩45,309 | ₩45,135 | ₩45,155 | -0.34% | 1.5천 |
|---|
| 2026.08.21 | ₩45,135 | ₩45,175 | ₩45,135 | ₩45,162 | +0.06% | 8천 |
|---|
| 2026.08.20 | ₩45,175 | ₩45,175 | ₩45,129 | ₩45,129 | -0.10% | 6.2천 |
|---|
| 2026.08.19 | ₩44,855 | ₩45,149 | ₩44,855 | ₩45,122 | +0.59% | 1만 |
|---|
| 2026.08.18 | ₩45,095 | ₩45,122 | ₩45,082 | ₩45,089 | -0.01% | 1.1만 |
|---|
| 2026.08.17 | ₩45,122 | ₩45,122 | ₩45,122 | ₩45,122 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩45,109 | ₩45,149 | ₩45,095 | ₩45,102 | -0.01% | 4.8천 |
|---|
| 2026.08.13 | ₩45,069 | ₩45,122 | ₩45,069 | ₩45,109 | +0.09% | 1.1만 |
|---|
| 2026.08.12 | ₩45,102 | ₩45,102 | ₩45,069 | ₩45,082 | -0.04% | 3.1천 |
|---|
| 2026.08.11 | ₩45,055 | ₩45,102 | ₩45,055 | ₩45,082 | +0.06% | 1.7천 |
|---|
| 2026.08.10 | ₩45,082 | ₩45,082 | ₩45,075 | ₩45,075 | -0.01% | 900 |
|---|
| 2026.08.07 | ₩45,042 | ₩45,055 | ₩45,029 | ₩45,055 | +0.03% | 6천 |
|---|
| 2026.08.06 | ₩45,023 | ₩45,035 | ₩45,023 | ₩45,035 | +0.03% | 600 |
|---|
| 2026.08.05 | ₩45,069 | ₩45,069 | ₩45,002 | ₩45,029 | -0.09% | 700 |
|---|
| 2026.08.04 | ₩44,415 | ₩45,022 | ₩44,415 | ₩45,022 | +1.37% | 2천 |
|---|
| 2026.08.03 | ₩44,955 | ₩44,969 | ₩44,949 | ₩44,969 | +0.03% | 1만 |
|---|
| 2026.07.31 | ₩44,762 | ₩44,915 | ₩44,762 | ₩44,914 | +0.34% | 3만 |
|---|
| 2026.07.30 | ₩44,802 | ₩44,802 | ₩44,775 | ₩44,802 | 0.00% | 2.9천 |
|---|
| 2026.07.29 | ₩44,702 | ₩44,788 | ₩44,591 | ₩44,591 | -0.25% | 4.5만 |
|---|
| 2026.07.28 | ₩44,695 | ₩44,775 | ₩44,695 | ₩44,756 | +0.14% | 1.7천 |
|---|
| 2026.07.27 | ₩44,748 | ₩44,768 | ₩44,668 | ₩44,708 | -0.09% | 9.3천 |
|---|
| 2026.07.24 | ₩44,695 | ₩44,762 | ₩44,668 | ₩44,668 | -0.06% | 2.3천 |
|---|
| 2026.07.23 | ₩44,715 | ₩44,715 | ₩44,615 | ₩44,642 | -0.16% | 3.2천 |
|---|
| 2026.07.22 | ₩44,788 | ₩44,802 | ₩44,762 | ₩44,762 | -0.06% | 1.3천 |
|---|
| 2026.07.21 | ₩44,735 | ₩44,768 | ₩44,708 | ₩44,748 | +0.03% | 1.3만 |
|---|
| 2026.07.20 | ₩44,708 | ₩44,722 | ₩44,655 | ₩44,655 | -0.12% | 8.1천 |
|---|
| 2026.07.17 | ₩44,695 | ₩44,695 | ₩44,642 | ₩44,675 | -0.04% | 2.8천 |
|---|
| 2026.07.16 | ₩44,668 | ₩44,762 | ₩44,668 | ₩44,722 | +0.12% | 3.8천 |
|---|
| 2026.07.15 | ₩44,762 | ₩44,762 | ₩44,722 | ₩44,748 | -0.03% | 7.8천 |
|---|
| 2026.07.14 | ₩44,722 | ₩44,755 | ₩44,722 | ₩44,722 | 0.00% | 5.5천 |
|---|
| 2026.07.13 | ₩44,708 | ₩44,722 | ₩44,668 | ₩44,682 | -0.06% | 4천 |
|---|
| 2026.07.10 | ₩44,695 | ₩44,748 | ₩44,695 | ₩44,735 | +0.09% | 5.7천 |
|---|
| 2026.07.09 | ₩44,642 | ₩44,695 | ₩44,628 | ₩44,695 | +0.12% | 900 |
|---|
| 2026.07.08 | ₩44,588 | ₩44,622 | ₩44,548 | ₩44,622 | +0.07% | 3.8천 |
|---|
| 2026.07.07 | ₩44,655 | ₩44,682 | ₩44,602 | ₩44,628 | -0.06% | 4.9천 |
|---|
| 2026.07.06 | ₩44,628 | ₩44,680 | ₩44,628 | ₩44,680 | +0.12% | 9.7천 |
|---|
| 2026.07.02 | ₩44,615 | ₩44,615 | ₩44,508 | ₩44,575 | -0.09% | 1.4천 |
|---|
| 2026.07.01 | ₩44,508 | ₩44,606 | ₩44,508 | ₩44,595 | +0.19% | 2.7만 |
|---|
| 2026.06.30 | ₩44,495 | ₩44,552 | ₩44,495 | ₩44,552 | +0.13% | 4천 |
|---|
| 2026.06.29 | ₩44,402 | ₩44,468 | ₩44,335 | ₩44,468 | +0.15% | 6.9천 |
|---|
| 2026.06.26 | ₩44,321 | ₩44,368 | ₩44,321 | ₩44,357 | +0.08% | 1.4천 |
|---|
| 2026.06.25 | ₩44,161 | ₩44,402 | ₩44,161 | ₩44,332 | +0.39% | 7.2천 |
|---|
| 2026.06.24 | ₩44,368 | ₩44,402 | ₩44,295 | ₩44,320 | -0.11% | 1만 |
|---|
| 2026.06.23 | ₩44,055 | ₩44,388 | ₩44,055 | ₩44,321 | +0.61% | 1.1만 |
|---|
| 2026.06.22 | ₩44,495 | ₩44,542 | ₩44,442 | ₩44,442 | -0.12% | 1.2만 |
|---|
| 2026.06.18 | ₩44,442 | ₩44,462 | ₩44,428 | ₩44,455 | +0.03% | 6.5천 |
|---|
| 2026.06.17 | ₩44,455 | ₩44,455 | ₩44,328 | ₩44,328 | -0.29% | 3.2천 |
|---|
| 2026.06.16 | ₩44,495 | ₩44,495 | ₩44,455 | ₩44,455 | -0.09% | 6.3천 |
|---|
| 2026.06.15 | ₩44,201 | ₩44,508 | ₩44,201 | ₩44,468 | +0.60% | 2.5만 |
|---|
| 2026.06.12 | ₩44,288 | ₩44,348 | ₩44,241 | ₩44,321 | +0.08% | 2.9천 |
|---|
| 2026.06.11 | ₩44,108 | ₩44,244 | ₩44,055 | ₩44,241 | +0.30% | 1.3만 |
|---|
| 2026.06.10 | ₩44,188 | ₩44,220 | ₩44,041 | ₩44,041 | -0.33% | 1.1만 |
|---|
| 2026.06.09 | ₩44,308 | ₩44,308 | ₩44,055 | ₩44,219 | -0.20% | 3.6만 |
|---|
| 2026.06.08 | ₩44,268 | ₩44,281 | ₩44,241 | ₩44,241 | -0.06% | 3.3천 |
|---|
| 2026.06.05 | ₩44,348 | ₩44,348 | ₩44,201 | ₩44,201 | -0.33% | 1.9천 |
|---|
| 2026.06.04 | ₩44,361 | ₩44,402 | ₩44,361 | ₩44,388 | +0.06% | 4.3천 |
|---|
| 2026.06.03 | ₩44,388 | ₩44,388 | ₩44,348 | ₩44,372 | -0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩44,388 | ₩44,415 | ₩44,375 | ₩44,388 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩43,468 | ₩44,402 | ₩43,468 | ₩44,375 | +2.09% | 1.2만 |
|---|
| 2026.05.29 | ₩44,388 | ₩44,395 | ₩44,348 | ₩44,375 | -0.03% | 2.2만 |
|---|
| 2026.05.28 | ₩44,321 | ₩44,361 | ₩44,308 | ₩44,348 | +0.06% | 3.7천 |
|---|
| 2026.05.27 | ₩44,315 | ₩44,315 | ₩44,268 | ₩44,303 | -0.03% | 3.9만 |
|---|
| 2026.05.26 | ₩44,268 | ₩44,301 | ₩44,243 | ₩44,288 | +0.05% | 5.5천 |
|---|
| 2026.05.22 | ₩43,654 | ₩44,268 | ₩43,654 | ₩44,201 | +1.25% | 9.9천 |
|---|
| 2026.05.21 | ₩44,108 | ₩44,215 | ₩44,108 | ₩44,161 | +0.12% | 8.3천 |
|---|
| 2026.05.20 | ₩44,108 | ₩44,161 | ₩44,108 | ₩44,121 | +0.03% | 1만 |
|---|
| 2026.05.19 | ₩44,015 | ₩44,068 | ₩43,935 | ₩44,055 | +0.09% | 1.2천 |
|---|
| 2026.05.18 | ₩44,095 | ₩44,121 | ₩44,055 | ₩44,108 | +0.03% | 4.4천 |
|---|
| 2026.05.15 | ₩44,121 | ₩44,161 | ₩44,055 | ₩44,101 | -0.05% | 6.9천 |
|---|
| 2026.05.14 | ₩44,108 | ₩44,201 | ₩44,108 | ₩44,161 | +0.12% | 1.7만 |
|---|
| 2026.05.13 | ₩44,041 | ₩44,108 | ₩44,028 | ₩44,088 | +0.11% | 4만 |
|---|
| 2026.05.12 | ₩43,961 | ₩44,055 | ₩43,961 | ₩44,055 | +0.21% | 1천 |
|---|
| 2026.05.11 | ₩44,015 | ₩44,041 | ₩44,001 | ₩44,001 | -0.03% | 3.5천 |
|---|
| 2026.05.08 | ₩44,015 | ₩44,049 | ₩44,001 | ₩44,048 | +0.08% | 1.9만 |
|---|
| 2026.05.07 | ₩43,975 | ₩44,001 | ₩43,948 | ₩43,969 | -0.01% | 1.4만 |
|---|
| 2026.05.06 | ₩43,908 | ₩43,981 | ₩43,908 | ₩43,961 | +0.12% | 7.6천 |
|---|
| 2026.05.05 | ₩43,828 | ₩43,895 | ₩43,828 | ₩43,841 | +0.03% | 3만 |
|---|
| 2026.05.04 | ₩43,788 | ₩43,828 | ₩43,721 | ₩43,774 | -0.03% | 314.4만 |
|---|
| 2026.05.01 | ₩43,861 | ₩43,881 | ₩43,814 | ₩43,834 | -0.06% | 2.1만 |
|---|
| 2026.04.30 | ₩43,681 | ₩43,814 | ₩43,654 | ₩43,774 | +0.21% | 235.1만 |
|---|
| 2026.04.29 | ₩43,654 | ₩43,668 | ₩43,601 | ₩43,648 | -0.02% | 1.4만 |
|---|
| 2026.04.28 | ₩43,614 | ₩43,661 | ₩43,601 | ₩43,661 | +0.11% | 1.1만 |
|---|
| 2026.04.27 | ₩43,641 | ₩43,713 | ₩43,641 | ₩43,694 | +0.12% | 6.2천 |
|---|
| 2026.04.24 | ₩43,608 | ₩43,721 | ₩43,574 | ₩43,674 | +0.15% | 1.3만 |
|---|
| 2026.04.23 | ₩43,614 | ₩43,628 | ₩43,521 | ₩43,569 | -0.10% | 3.9만 |
|---|
| 2026.04.22 | ₩43,321 | ₩43,628 | ₩43,321 | ₩43,614 | +0.68% | 3.4만 |
|---|
| 2026.04.21 | ₩43,561 | ₩43,628 | ₩43,454 | ₩43,488 | -0.17% | 1.6만 |
|---|
| 2026.04.20 | ₩43,601 | ₩43,601 | ₩43,521 | ₩43,554 | -0.11% | 8.3천 |
|---|
| 2026.04.17 | ₩43,601 | ₩43,654 | ₩43,574 | ₩43,588 | -0.03% | 1만 |
|---|
| 2026.04.16 | ₩43,414 | ₩43,468 | ₩43,374 | ₩43,441 | +0.06% | 2.4만 |
|---|
| 2026.04.15 | ₩43,361 | ₩43,454 | ₩43,334 | ₩43,428 | +0.15% | 1.5만 |
|---|
| 2026.04.14 | ₩43,134 | ₩43,348 | ₩43,134 | ₩43,334 | +0.46% | 1.4만 |
|---|
| 2026.04.13 | ₩42,974 | ₩43,147 | ₩42,974 | ₩43,147 | +0.40% | 1.4만 |
|---|
| 2026.04.10 | ₩43,061 | ₩43,061 | ₩42,961 | ₩43,014 | -0.11% | 1.3만 |
|---|
| 2026.04.09 | ₩42,854 | ₩43,027 | ₩42,827 | ₩43,007 | +0.36% | 2.3만 |
|---|
| 2026.04.08 | ₩42,841 | ₩42,934 | ₩42,814 | ₩42,842 | +0.00% | 1.6만 |
|---|
| 2026.04.07 | ₩42,240 | ₩42,430 | ₩42,200 | ₩42,430 | +0.45% | 1.6만 |
|---|
| 2026.04.06 | ₩42,267 | ₩42,454 | ₩42,253 | ₩42,387 | +0.28% | 2.2만 |
|---|
| 2026.04.02 | ₩42,136 | ₩42,360 | ₩42,133 | ₩42,360 | +0.53% | 1.6만 |
|---|
| 2026.04.01 | ₩42,187 | ₩42,440 | ₩42,187 | ₩42,253 | +0.16% | 2만 |
|---|
| 2026.03.31 | ₩41,933 | ₩42,153 | ₩41,827 | ₩42,145 | +0.51% | 9.9천 |
|---|
| 2026.03.30 | ₩41,706 | ₩41,780 | ₩41,560 | ₩41,616 | -0.22% | 8.7천 |
|---|
| 2026.03.27 | ₩41,813 | ₩41,880 | ₩41,640 | ₩41,706 | -0.26% | 1.3만 |
|---|
| 2026.03.26 | ₩42,187 | ₩42,188 | ₩41,933 | ₩41,933 | -0.60% | 1.5만 |
|---|
| 2026.03.25 | ₩42,307 | ₩42,347 | ₩42,233 | ₩42,295 | -0.03% | 1.2만 |
|---|
| 2026.03.24 | ₩42,173 | ₩42,240 | ₩42,133 | ₩42,160 | -0.03% | 2.5만 |
|---|
| 2026.03.23 | ₩42,320 | ₩42,440 | ₩42,140 | ₩42,280 | -0.09% | 1.1만 |
|---|
| 2026.03.20 | ₩42,213 | ₩42,213 | ₩41,947 | ₩42,027 | -0.44% | 1.8만 |
|---|
| 2026.03.19 | ₩42,233 | ₩42,358 | ₩42,173 | ₩42,320 | +0.21% | 2.5만 |
|---|
| 2026.03.18 | ₩42,440 | ₩42,494 | ₩42,311 | ₩42,327 | -0.27% | 2만 |
|---|
| 2026.03.17 | ₩42,507 | ₩42,667 | ₩42,500 | ₩42,534 | +0.06% | 1.5만 |
|---|
| 2026.03.16 | ₩42,587 | ₩42,587 | ₩42,400 | ₩42,414 | -0.41% | 1.3만 |
|---|
| 2026.03.13 | ₩42,547 | ₩42,547 | ₩42,227 | ₩42,277 | -0.63% | 8천 |
|---|
| 2026.03.12 | ₩42,427 | ₩42,560 | ₩42,347 | ₩42,399 | -0.07% | 1.7만 |
|---|
| 2026.03.11 | ₩42,667 | ₩42,734 | ₩42,534 | ₩42,680 | +0.03% | 1.5만 |
|---|
| 2026.03.10 | ₩42,587 | ₩42,814 | ₩42,587 | ₩42,587 | 0.00% | 1.3만 |
|---|
| 2026.03.09 | ₩42,387 | ₩42,680 | ₩42,268 | ₩42,667 | +0.66% | 2만 |
|---|
| 2026.03.06 | ₩42,560 | ₩42,627 | ₩42,440 | ₩42,520 | -0.09% | 2만 |
|---|
| 2026.03.05 | ₩42,847 | ₩42,881 | ₩42,574 | ₩42,760 | -0.20% | 3.1만 |
|---|
| 2026.03.04 | ₩42,694 | ₩42,934 | ₩42,667 | ₩42,827 | +0.31% | 1.7만 |
|---|
| 2026.03.03 | ₩42,467 | ₩42,764 | ₩42,414 | ₩42,727 | +0.61% | 3.1만 |
|---|
| 2026.03.02 | ₩42,734 | ₩42,895 | ₩42,734 | ₩42,814 | +0.19% | 1.6만 |
|---|
| 2026.02.27 | ₩42,841 | ₩42,894 | ₩42,447 | ₩42,827 | -0.03% | 5.1만 |
|---|
| 2026.02.26 | ₩42,894 | ₩42,974 | ₩42,787 | ₩42,974 | +0.19% | 1.7만 |
|---|
| 2026.02.25 | ₩42,987 | ₩43,014 | ₩42,881 | ₩42,947 | -0.09% | 3.7만 |
|---|
| 2026.02.24 | ₩42,654 | ₩43,001 | ₩42,654 | ₩42,894 | +0.56% | 1.5만 |
|---|
| 2026.02.23 | ₩42,760 | ₩42,854 | ₩42,654 | ₩42,714 | -0.11% | 3.6만 |
|---|
| 2026.02.20 | ₩42,747 | ₩42,947 | ₩42,747 | ₩42,854 | +0.25% | 9.5만 |
|---|
| 2026.02.19 | ₩42,780 | ₩42,841 | ₩42,707 | ₩42,734 | -0.11% | 3.3만 |
|---|
| 2026.02.18 | ₩42,734 | ₩42,907 | ₩42,734 | ₩42,787 | +0.12% | 1.2만 |
|---|
| 2026.02.17 | ₩42,680 | ₩42,760 | ₩42,534 | ₩42,680 | 0.00% | 1.8만 |
|---|
| 2026.02.13 | ₩42,747 | ₩42,800 | ₩42,648 | ₩42,682 | -0.15% | 1.9만 |
|---|
| 2026.02.12 | ₩42,907 | ₩42,947 | ₩42,640 | ₩42,640 | -0.62% | 2.8만 |
|---|
| 2026.02.11 | ₩42,934 | ₩42,974 | ₩42,855 | ₩42,881 | -0.12% | 2.1만 |
|---|
| 2026.02.10 | ₩42,935 | ₩43,027 | ₩42,867 | ₩42,881 | -0.13% | 2.6만 |
|---|
| 2026.02.09 | ₩42,921 | ₩43,001 | ₩42,854 | ₩42,987 | +0.16% | 21.2만 |
|---|
| 2026.02.06 | ₩42,707 | ₩42,947 | ₩42,707 | ₩42,905 | +0.46% | 1.6만 |
|---|
| 2026.02.05 | ₩42,587 | ₩42,660 | ₩42,531 | ₩42,568 | -0.04% | 1.4만 |
|---|
| 2026.02.04 | ₩42,825 | ₩42,839 | ₩42,614 | ₩42,760 | -0.15% | 1.1만 |
|---|
| 2026.02.03 | ₩43,054 | ₩43,054 | ₩42,680 | ₩42,827 | -0.53% | 1.2만 |
|---|
| 2026.02.02 | ₩42,921 | ₩42,987 | ₩42,894 | ₩42,941 | +0.05% | 1.2만 |
|---|
| 2026.01.30 | ₩42,877 | ₩42,934 | ₩42,774 | ₩42,833 | -0.10% | 2.4만 |
|---|
| 2026.01.29 | ₩42,867 | ₩42,891 | ₩42,747 | ₩42,891 | +0.06% | 2.4만 |
|---|
| 2026.01.28 | ₩42,961 | ₩42,961 | ₩42,734 | ₩42,921 | -0.09% | 2.2만 |
|---|
| 2026.01.27 | ₩42,894 | ₩43,001 | ₩42,734 | ₩42,925 | +0.07% | 2.1만 |
|---|
| 2026.01.26 | ₩42,867 | ₩42,934 | ₩42,827 | ₩42,863 | -0.01% | 1.4만 |
|---|
| 2026.01.23 | ₩42,720 | ₩42,866 | ₩42,720 | ₩42,806 | +0.20% | 2.1만 |
|---|
| 2026.01.22 | ₩42,774 | ₩42,881 | ₩42,694 | ₩42,760 | -0.03% | 2.5만 |
|---|
| 2026.01.21 | ₩42,587 | ₩42,720 | ₩42,538 | ₩42,714 | +0.30% | 1.6만 |
|---|
| 2026.01.20 | ₩42,560 | ₩42,654 | ₩42,480 | ₩42,480 | -0.19% | 1.3만 |
|---|
| 2026.01.16 | ₩42,854 | ₩42,907 | ₩42,787 | ₩42,847 | -0.02% | 1.4만 |
|---|
| 2026.01.15 | ₩42,814 | ₩42,907 | ₩42,747 | ₩42,841 | +0.06% | 1.1만 |
|---|
| 2026.01.14 | ₩42,814 | ₩42,814 | ₩42,627 | ₩42,772 | -0.10% | 2만 |
|---|
| 2026.01.13 | ₩42,814 | ₩42,881 | ₩42,760 | ₩42,827 | +0.03% | 1.6만 |
|---|
| 2026.01.12 | ₩42,760 | ₩42,907 | ₩42,760 | ₩42,861 | +0.23% | 9천 |
|---|
| 2026.01.09 | ₩42,787 | ₩42,907 | ₩42,760 | ₩42,833 | +0.11% | 3.6만 |
|---|
| 2026.01.08 | ₩42,718 | ₩42,760 | ₩42,680 | ₩42,707 | -0.02% | 3.6만 |
|---|
| 2026.01.07 | ₩42,760 | ₩42,854 | ₩42,654 | ₩42,752 | -0.02% | 1.7만 |
|---|
| 2026.01.06 | ₩42,654 | ₩42,827 | ₩42,654 | ₩42,770 | +0.27% | 3.7만 |
|---|
| 2026.01.05 | ₩42,780 | ₩42,780 | ₩42,627 | ₩42,627 | -0.36% | 1.1만 |
|---|
| 2026.01.02 | ₩42,627 | ₩42,694 | ₩42,374 | ₩42,587 | -0.09% | 1.2만 |
|---|
| 2025.12.31 | ₩42,707 | ₩42,720 | ₩42,574 | ₩42,584 | -0.29% | 1.5만 |
|---|
| 2025.12.30 | ₩42,702 | ₩43,895 | ₩42,630 | ₩42,671 | -0.07% | 1.3만 |
|---|
| 2025.12.29 | ₩42,720 | ₩42,720 | ₩42,600 | ₩42,667 | -0.12% | 7.7천 |
|---|
| 2025.12.26 | ₩42,700 | ₩42,720 | ₩42,627 | ₩42,683 | -0.04% | 8.1천 |
|---|
| 2025.12.24 | ₩42,680 | ₩42,734 | ₩42,627 | ₩42,680 | 0.00% | 7.7천 |
|---|
| 2025.12.23 | ₩42,560 | ₩42,694 | ₩42,547 | ₩42,640 | +0.19% | 1.9만 |
|---|
| 2025.12.22 | ₩42,640 | ₩42,640 | ₩42,507 | ₩42,594 | -0.11% | 1.6만 |
|---|
| 2025.12.19 | ₩42,334 | ₩42,547 | ₩42,334 | ₩42,480 | +0.35% | 3.6만 |
|---|
| 2025.12.18 | ₩42,267 | ₩42,427 | ₩42,267 | ₩42,294 | +0.06% | 1.7만 |
|---|
| 2025.12.17 | ₩42,307 | ₩42,307 | ₩42,147 | ₩42,200 | -0.25% | 2만 |
|---|
| 2025.12.16 | ₩42,294 | ₩42,440 | ₩42,267 | ₩42,380 | +0.21% | 1.4만 |
|---|
| 2025.12.15 | ₩42,440 | ₩42,440 | ₩42,307 | ₩42,355 | -0.20% | 1.7만 |
|---|
| 2025.12.12 | ₩42,454 | ₩42,480 | ₩42,280 | ₩42,408 | -0.11% | 1.5만 |
|---|
| 2025.12.11 | ₩42,227 | ₩42,520 | ₩42,227 | ₩42,467 | +0.57% | 2.1만 |
|---|
| 2025.12.10 | ₩42,360 | ₩42,520 | ₩42,294 | ₩42,434 | +0.17% | 1.9만 |
|---|
| 2025.12.09 | ₩42,440 | ₩42,440 | ₩42,307 | ₩42,334 | -0.25% | 1.4만 |
|---|
| 2025.12.08 | ₩42,374 | ₩42,427 | ₩42,294 | ₩42,334 | -0.09% | 1.3만 |
|---|
| 2025.12.05 | ₩42,387 | ₩42,458 | ₩42,374 | ₩42,407 | +0.05% | 1.5만 |
|---|
| 2025.12.04 | ₩42,280 | ₩42,414 | ₩42,280 | ₩42,334 | +0.13% | 1.5만 |
|---|
| 2025.12.03 | ₩42,253 | ₩42,515 | ₩42,253 | ₩42,307 | +0.13% | 1.6만 |
|---|
| 2025.12.02 | ₩42,280 | ₩42,374 | ₩42,213 | ₩42,267 | -0.03% | 2만 |
|---|
| 2025.12.01 | ₩42,253 | ₩42,480 | ₩42,152 | ₩42,213 | -0.09% | 2.6만 |
|---|
| 2025.11.28 | ₩42,213 | ₩42,307 | ₩42,213 | ₩42,287 | +0.17% | 1.2만 |
|---|
| 2025.11.26 | ₩42,180 | ₩42,294 | ₩42,120 | ₩42,187 | +0.02% | 2.3만 |
|---|
| 2025.11.25 | ₩41,760 | ₩42,147 | ₩41,760 | ₩42,080 | +0.77% | 2.3만 |
|---|
| 2025.11.24 | ₩41,800 | ₩41,983 | ₩41,800 | ₩41,933 | +0.32% | 2만 |
|---|
| 2025.11.21 | ₩41,840 | ₩41,840 | ₩41,506 | ₩41,640 | -0.48% | 13.3만 |
|---|
| 2025.11.20 | ₩41,973 | ₩41,973 | ₩41,480 | ₩41,480 | -1.18% | 2.3만 |
|---|
| 2025.11.19 | ₩41,706 | ₩41,840 | ₩41,653 | ₩41,787 | +0.19% | 2.1만 |
|---|
| 2025.11.18 | ₩41,760 | ₩41,788 | ₩41,560 | ₩41,726 | -0.08% | 1.2만 |
|---|
| 2025.11.17 | ₩41,933 | ₩42,013 | ₩41,720 | ₩41,787 | -0.35% | 2만 |
|---|
| 2025.11.14 | ₩41,827 | ₩42,053 | ₩41,827 | ₩41,973 | +0.35% | 1.2만 |
|---|
| 2025.11.13 | ₩42,053 | ₩42,107 | ₩41,893 | ₩41,893 | -0.38% | 1.5만 |
|---|
| 2025.11.12 | ₩42,173 | ₩42,213 | ₩42,108 | ₩42,193 | +0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩42,120 | ₩42,184 | ₩42,067 | ₩42,163 | +0.10% | 1.3만 |
|---|
| 2025.11.10 | ₩42,120 | ₩42,275 | ₩42,040 | ₩42,173 | +0.13% | 2만 |
|---|
| 2025.11.07 | ₩41,800 | ₩41,907 | ₩41,680 | ₩41,893 | +0.22% | 8.7천 |
|---|
| 2025.11.06 | ₩41,933 | ₩42,040 | ₩41,867 | ₩41,880 | -0.13% | 2만 |
|---|
| 2025.11.05 | ₩42,027 | ₩42,133 | ₩42,027 | ₩42,107 | +0.19% | 58.4만 |
|---|
| 2025.11.04 | ₩42,027 | ₩42,084 | ₩41,960 | ₩42,049 | +0.05% | 1.8만 |
|---|
| 2025.11.03 | ₩42,133 | ₩42,187 | ₩42,093 | ₩42,125 | -0.02% | 8.9천 |
|---|
| 2025.10.31 | ₩42,173 | ₩42,240 | ₩42,080 | ₩42,093 | -0.19% | 1.6만 |
|---|
| 2025.10.30 | ₩41,987 | ₩42,240 | ₩41,987 | ₩42,053 | +0.16% | 1.8만 |
|---|
| 2025.10.29 | ₩42,260 | ₩42,467 | ₩42,160 | ₩42,173 | -0.21% | 1.4만 |
|---|
| 2025.10.28 | ₩42,280 | ₩42,316 | ₩41,827 | ₩42,268 | -0.03% | 3만 |
|---|
| 2025.10.27 | ₩42,320 | ₩42,320 | ₩42,200 | ₩42,227 | -0.22% | 1만 |
|---|
| 2025.10.24 | ₩42,120 | ₩42,200 | ₩42,093 | ₩42,093 | -0.06% | 7.1만 |
|---|
| 2025.10.23 | ₩41,960 | ₩42,040 | ₩41,933 | ₩41,987 | +0.06% | 2.2만 |
|---|
| 2025.10.22 | ₩42,213 | ₩42,213 | ₩41,813 | ₩41,917 | -0.70% | 2.1만 |
|---|
| 2025.10.21 | ₩41,973 | ₩42,080 | ₩41,640 | ₩42,040 | +0.16% | 27.7만 |
|---|
| 2025.10.20 | ₩41,960 | ₩42,053 | ₩41,947 | ₩41,960 | 0.00% | 1.3만 |
|---|
| 2025.10.17 | ₩41,746 | ₩41,839 | ₩41,654 | ₩41,787 | +0.10% | 2.5만 |
|---|
| 2025.10.16 | ₩41,893 | ₩41,933 | ₩41,613 | ₩41,650 | -0.58% | 1.8만 |
|---|
| 2025.10.15 | ₩41,893 | ₩41,941 | ₩41,692 | ₩41,760 | -0.32% | 1.3만 |
|---|
| 2025.10.14 | ₩41,586 | ₩41,800 | ₩41,586 | ₩41,773 | +0.45% | 2.7만 |
|---|
| 2025.10.13 | ₩41,807 | ₩41,853 | ₩41,720 | ₩41,772 | -0.08% | 2.3만 |
|---|
| 2025.10.10 | ₩41,947 | ₩42,013 | ₩41,466 | ₩41,466 | -1.15% | 2.3만 |
|---|