시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap 6 Month Buffer10 Jun/Dec ETF 과거 주가
AllianzIM U.S. Large Cap 6 Month Buffer10 Jun/Dec ETF · SIXD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap 6 Month Buffer10 Jun/Dec ETF · SIXD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,639 | ₩42,733 | ₩42,574 | ₩42,626 | -0.03% | 1.6만 |
| 2026.10.08 | ₩42,572 | ₩42,626 | ₩42,438 | ₩42,497 | -0.18% | 4.4만 |
| 2026.10.07 | ₩42,512 | ₩42,639 | ₩42,465 | ₩42,593 | +0.19% | 5.6만 |
| 2026.10.06 | ₩42,574 | ₩42,713 | ₩42,574 | ₩42,666 | +0.22% | 2만 |
| 2026.10.05 | ₩42,304 | ₩42,586 | ₩42,304 | ₩42,505 | +0.48% | 2.4만 |
| 2026.10.02 | ₩42,345 | ₩42,438 | ₩42,264 | ₩42,371 | +0.06% | 4만 |
| 2026.10.01 | ₩42,103 | ₩42,204 | ₩41,996 | ₩42,180 | +0.18% | 4만 |
| 2026.09.30 | ₩42,130 | ₩42,291 | ₩42,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,063 |
| -0.16% |
| 8.4천 |
| 2026.09.29 | ₩42,110 | ₩42,211 | ₩42,063 | ₩42,150 | +0.10% | 1.2만 |
|---|
| 2026.09.28 | ₩42,197 | ₩42,291 | ₩42,144 | ₩42,174 | -0.05% | 1.6만 |
|---|
| 2026.09.25 | ₩42,197 | ₩42,404 | ₩42,197 | ₩42,404 | +0.49% | 1.6만 |
|---|
| 2026.09.24 | ₩42,157 | ₩42,291 | ₩42,103 | ₩42,251 | +0.22% | 2.6만 |
|---|
| 2026.09.23 | ₩42,331 | ₩42,371 | ₩42,224 | ₩42,251 | -0.19% | 2.1만 |
|---|
| 2026.09.22 | ₩42,197 | ₩42,492 | ₩42,197 | ₩42,398 | +0.48% | 1.9만 |
|---|
| 2026.09.21 | ₩42,130 | ₩42,505 | ₩42,130 | ₩42,412 | +0.67% | 2.2만 |
|---|
| 2026.09.18 | ₩42,010 | ₩42,030 | ₩41,929 | ₩42,030 | +0.05% | 2.4만 |
|---|
| 2026.09.17 | ₩41,929 | ₩42,036 | ₩41,929 | ₩42,035 | +0.25% | 3.4만 |
|---|
| 2026.09.16 | ₩41,835 | ₩42,010 | ₩41,608 | ₩41,742 | -0.22% | 2.1만 |
|---|
| 2026.09.15 | ₩41,943 | ₩41,956 | ₩41,782 | ₩41,835 | -0.26% | 3만 |
|---|
| 2026.09.14 | ₩41,964 | ₩42,050 | ₩41,896 | ₩41,995 | +0.07% | 3만 |
|---|
| 2026.09.11 | ₩41,835 | ₩42,170 | ₩41,835 | ₩42,097 | +0.62% | 2.2만 |
|---|
| 2026.09.10 | ₩41,849 | ₩41,956 | ₩41,809 | ₩41,862 | +0.03% | 2.2만 |
|---|
| 2026.09.09 | ₩42,063 | ₩42,090 | ₩41,936 | ₩41,936 | -0.30% | 1.5만 |
|---|
| 2026.09.08 | ₩41,648 | ₩42,224 | ₩41,648 | ₩42,211 | +1.35% | 2.7만 |
|---|
| 2026.09.04 | ₩42,345 | ₩42,345 | ₩42,237 | ₩42,264 | -0.19% | 1.7만 |
|---|
| 2026.09.03 | ₩42,197 | ₩42,385 | ₩42,130 | ₩42,345 | +0.35% | 3.4만 |
|---|
| 2026.09.02 | ₩41,956 | ₩42,144 | ₩41,956 | ₩42,097 | +0.34% | 2.1만 |
|---|
| 2026.09.01 | ₩41,983 | ₩42,063 | ₩41,889 | ₩41,963 | -0.05% | 2.6만 |
|---|
| 2026.08.31 | ₩42,063 | ₩42,137 | ₩42,050 | ₩42,137 | +0.18% | 1.4만 |
|---|
| 2026.08.28 | ₩42,211 | ₩42,358 | ₩42,157 | ₩42,237 | +0.06% | 2.6만 |
|---|
| 2026.08.27 | ₩42,184 | ₩42,304 | ₩42,170 | ₩42,251 | +0.16% | 2.2만 |
|---|
| 2026.08.26 | ₩42,063 | ₩42,130 | ₩42,019 | ₩42,090 | +0.06% | 2.3만 |
|---|
| 2026.08.25 | ₩41,983 | ₩42,105 | ₩41,969 | ₩42,070 | +0.21% | 2.1만 |
|---|
| 2026.08.24 | ₩41,929 | ₩42,063 | ₩41,929 | ₩42,016 | +0.21% | 2.6만 |
|---|
| 2026.08.21 | ₩42,093 | ₩42,144 | ₩42,023 | ₩42,036 | -0.13% | 3.2만 |
|---|
| 2026.08.20 | ₩42,036 | ₩42,117 | ₩41,979 | ₩41,979 | -0.14% | 2.7만 |
|---|
| 2026.08.19 | ₩42,211 | ₩42,264 | ₩42,077 | ₩42,164 | -0.11% | 3.8만 |
|---|
| 2026.08.18 | ₩42,150 | ₩42,211 | ₩42,079 | ₩42,121 | -0.07% | 2.2만 |
|---|
| 2026.08.17 | ₩42,291 | ₩42,375 | ₩42,237 | ₩42,264 | -0.06% | 76.9만 |
|---|
| 2026.08.14 | ₩42,358 | ₩42,425 | ₩42,291 | ₩42,338 | -0.05% | 3만 |
|---|
| 2026.08.13 | ₩42,224 | ₩42,412 | ₩42,224 | ₩42,365 | +0.33% | 4.9만 |
|---|
| 2026.08.12 | ₩42,278 | ₩42,278 | ₩42,170 | ₩42,224 | -0.13% | 1.9만 |
|---|
| 2026.08.11 | ₩42,184 | ₩42,251 | ₩42,103 | ₩42,117 | -0.16% | 3.4만 |
|---|
| 2026.08.10 | ₩42,224 | ₩42,278 | ₩42,170 | ₩42,170 | -0.13% | 2.5만 |
|---|
| 2026.08.07 | ₩42,158 | ₩42,211 | ₩42,091 | ₩42,211 | +0.12% | 1.5만 |
|---|
| 2026.08.06 | ₩42,237 | ₩42,237 | ₩42,023 | ₩42,083 | -0.36% | 3만 |
|---|
| 2026.08.05 | ₩42,130 | ₩42,244 | ₩41,943 | ₩42,063 | -0.16% | 4.5만 |
|---|
| 2026.08.04 | ₩41,909 | ₩42,208 | ₩41,909 | ₩42,137 | +0.54% | 4.2만 |
|---|
| 2026.08.03 | ₩41,634 | ₩41,849 | ₩41,634 | ₩41,787 | +0.37% | 2.7만 |
|---|
| 2026.07.31 | ₩41,594 | ₩41,594 | ₩41,172 | ₩41,452 | -0.34% | 8.2만 |
|---|
| 2026.07.30 | ₩41,313 | ₩41,356 | ₩41,045 | ₩41,289 | -0.06% | 10.8만 |
|---|
| 2026.07.29 | ₩41,212 | ₩41,299 | ₩40,871 | ₩40,935 | -0.67% | 7.1만 |
|---|
| 2026.07.28 | ₩41,259 | ₩41,313 | ₩41,125 | ₩41,259 | 0.00% | 2.1만 |
|---|
| 2026.07.27 | ₩41,273 | ₩41,278 | ₩41,085 | ₩41,211 | -0.15% | 2.7만 |
|---|
| 2026.07.24 | ₩41,219 | ₩41,313 | ₩41,098 | ₩41,192 | -0.07% | 2만 |
|---|
| 2026.07.23 | ₩41,206 | ₩41,246 | ₩41,045 | ₩41,180 | -0.06% | 3.5만 |
|---|
| 2026.07.22 | ₩41,407 | ₩41,527 | ₩41,393 | ₩41,459 | +0.13% | 2.8만 |
|---|
| 2026.07.21 | ₩41,340 | ₩41,487 | ₩41,287 | ₩41,447 | +0.26% | 3.2만 |
|---|
| 2026.07.20 | ₩41,487 | ₩41,487 | ₩41,232 | ₩41,293 | -0.47% | 6.3만 |
|---|
| 2026.07.17 | ₩41,165 | ₩41,420 | ₩41,165 | ₩41,313 | +0.36% | 3.3만 |
|---|
| 2026.07.16 | ₩41,581 | ₩41,634 | ₩41,460 | ₩41,547 | -0.08% | 3.7만 |
|---|
| 2026.07.15 | ₩41,541 | ₩41,661 | ₩41,514 | ₩41,661 | +0.29% | 2.2만 |
|---|
| 2026.07.14 | ₩41,480 | ₩41,628 | ₩41,447 | ₩41,621 | +0.34% | 3.8만 |
|---|
| 2026.07.13 | ₩41,621 | ₩41,621 | ₩41,366 | ₩41,437 | -0.44% | 3.6만 |
|---|
| 2026.07.10 | ₩41,541 | ₩41,648 | ₩41,445 | ₩41,612 | +0.17% | 2.6만 |
|---|
| 2026.07.09 | ₩41,373 | ₩41,527 | ₩41,373 | ₩41,487 | +0.28% | 6.2만 |
|---|
| 2026.07.08 | ₩41,139 | ₩41,326 | ₩41,139 | ₩41,273 | +0.33% | 3.5만 |
|---|
| 2026.07.07 | ₩41,346 | ₩41,420 | ₩41,261 | ₩41,353 | +0.02% | 11.3만 |
|---|
| 2026.07.06 | ₩41,380 | ₩41,567 | ₩41,366 | ₩41,433 | +0.13% | 2.6만 |
|---|
| 2026.07.02 | ₩41,440 | ₩41,440 | ₩41,112 | ₩41,246 | -0.47% | 5.8만 |
|---|
| 2026.07.01 | ₩41,313 | ₩41,366 | ₩41,232 | ₩41,232 | -0.19% | 4.3만 |
|---|
| 2026.06.30 | ₩41,058 | ₩41,366 | ₩41,058 | ₩41,320 | +0.64% | 3.4만 |
|---|
| 2026.06.29 | ₩40,939 | ₩41,165 | ₩40,891 | ₩41,125 | +0.45% | 22.1만 |
|---|
| 2026.06.26 | ₩40,830 | ₩41,018 | ₩40,616 | ₩40,616 | -0.53% | 5만 |
|---|
| 2026.06.25 | ₩40,844 | ₩41,045 | ₩40,830 | ₩40,884 | +0.10% | 4.2만 |
|---|
| 2026.06.24 | ₩40,985 | ₩41,066 | ₩40,804 | ₩40,891 | -0.23% | 18.7만 |
|---|
| 2026.06.23 | ₩40,944 | ₩41,085 | ₩40,884 | ₩40,963 | +0.05% | 2.8만 |
|---|
| 2026.06.22 | ₩41,407 | ₩41,407 | ₩41,165 | ₩41,215 | -0.46% | 4.2만 |
|---|
| 2026.06.18 | ₩41,407 | ₩41,407 | ₩41,184 | ₩41,273 | -0.32% | 3.7만 |
|---|
| 2026.06.17 | ₩41,460 | ₩41,460 | ₩41,018 | ₩41,034 | -1.03% | 3.4만 |
|---|
| 2026.06.16 | ₩41,541 | ₩41,541 | ₩41,313 | ₩41,354 | -0.45% | 2.7만 |
|---|
| 2026.06.15 | ₩41,273 | ₩41,474 | ₩41,273 | ₩41,380 | +0.26% | 2.3만 |
|---|
| 2026.06.12 | ₩40,978 | ₩41,152 | ₩40,891 | ₩41,065 | +0.21% | 3.5만 |
|---|
| 2026.06.11 | ₩40,616 | ₩41,045 | ₩40,550 | ₩41,045 | +1.06% | 26.5만 |
|---|
| 2026.06.10 | ₩40,851 | ₩40,884 | ₩40,536 | ₩40,643 | -0.51% | 4.3만 |
|---|
| 2026.06.09 | ₩41,159 | ₩41,159 | ₩40,507 | ₩40,848 | -0.76% | 22만 |
|---|
| 2026.06.08 | ₩41,045 | ₩41,151 | ₩40,951 | ₩40,980 | -0.16% | 4.7만 |
|---|
| 2026.06.05 | ₩41,179 | ₩41,333 | ₩40,911 | ₩40,940 | -0.58% | 5.4만 |
|---|
| 2026.06.04 | ₩41,031 | ₩41,554 | ₩41,031 | ₩41,474 | +1.08% | 4.4만 |
|---|
| 2026.06.03 | ₩41,474 | ₩41,541 | ₩41,353 | ₩41,420 | -0.13% | 991.7만 |
|---|
| 2026.06.02 | ₩41,152 | ₩41,500 | ₩41,152 | ₩41,500 | +0.85% | 19.3만 |
|---|
| 2026.06.01 | ₩41,459 | ₩41,507 | ₩41,326 | ₩41,474 | +0.04% | 1.5만 |
|---|
| 2026.05.29 | ₩41,407 | ₩41,420 | ₩41,326 | ₩41,387 | -0.05% | 73.4만 |
|---|
| 2026.05.28 | ₩41,299 | ₩41,407 | ₩41,299 | ₩41,407 | +0.26% | 2.5천 |
|---|
| 2026.05.27 | ₩41,366 | ₩41,380 | ₩41,346 | ₩41,360 | -0.02% | 4.9천 |
|---|
| 2026.05.26 | ₩41,333 | ₩41,365 | ₩41,326 | ₩41,340 | +0.02% | 2.1천 |
|---|
| 2026.05.22 | ₩41,299 | ₩41,330 | ₩41,219 | ₩41,273 | -0.06% | 2.2천 |
|---|
| 2026.05.21 | ₩41,072 | ₩41,219 | ₩41,072 | ₩41,186 | +0.28% | 3.7천 |
|---|
| 2026.05.20 | ₩41,005 | ₩41,098 | ₩41,005 | ₩41,098 | +0.23% | 1.4천 |
|---|
| 2026.05.19 | ₩41,018 | ₩41,018 | ₩40,879 | ₩40,879 | -0.34% | 3천 |
|---|
| 2026.05.18 | ₩40,958 | ₩40,985 | ₩40,938 | ₩40,985 | +0.07% | 700 |
|---|
| 2026.05.15 | ₩40,964 | ₩40,978 | ₩40,964 | ₩40,978 | +0.03% | 900 |
|---|
| 2026.05.14 | ₩41,072 | ₩41,105 | ₩41,072 | ₩41,105 | +0.08% | 3.4천 |
|---|
| 2026.05.13 | ₩41,031 | ₩41,031 | ₩41,005 | ₩41,011 | -0.05% | 5.3천 |
|---|
| 2026.05.12 | ₩40,737 | ₩40,911 | ₩40,737 | ₩40,911 | +0.43% | 100 |
|---|
| 2026.05.11 | ₩40,884 | ₩40,891 | ₩40,884 | ₩40,891 | +0.02% | 1.4천 |
|---|
| 2026.05.08 | ₩40,804 | ₩40,851 | ₩40,804 | ₩40,851 | +0.11% | 1.2천 |
|---|
| 2026.05.07 | ₩40,804 | ₩40,804 | ₩40,703 | ₩40,703 | -0.25% | 400 |
|---|
| 2026.05.06 | ₩40,710 | ₩40,757 | ₩40,683 | ₩40,757 | +0.12% | 7.7천 |
|---|
| 2026.05.05 | ₩40,502 | ₩40,502 | ₩40,502 | ₩40,502 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩40,294 | ₩40,294 | ₩40,294 | ₩40,294 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩40,455 | ₩40,455 | ₩40,407 | ₩40,407 | -0.12% | 2천 |
|---|
| 2026.04.30 | ₩40,080 | ₩40,315 | ₩40,080 | ₩40,315 | +0.59% | 2.9천 |
|---|
| 2026.04.29 | ₩39,961 | ₩40,000 | ₩39,961 | ₩40,000 | +0.10% | 800 |
|---|
| 2026.04.28 | ₩39,986 | ₩40,033 | ₩39,986 | ₩40,033 | +0.12% | 200 |
|---|
| 2026.04.27 | ₩40,147 | ₩40,201 | ₩40,147 | ₩40,201 | +0.13% | 5.1천 |
|---|
| 2026.04.24 | ₩40,026 | ₩40,140 | ₩40,026 | ₩40,107 | +0.20% | 3.3천 |
|---|
| 2026.04.23 | ₩39,973 | ₩40,025 | ₩39,799 | ₩39,915 | -0.14% | 2.1천 |
|---|
| 2026.04.22 | ₩39,974 | ₩39,974 | ₩39,974 | ₩39,974 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩39,785 | ₩39,785 | ₩39,765 | ₩39,765 | -0.05% | 100 |
|---|
| 2026.04.20 | ₩39,879 | ₩39,886 | ₩39,799 | ₩39,886 | +0.02% | 600 |
|---|
| 2026.04.17 | ₩39,942 | ₩39,942 | ₩39,942 | ₩39,942 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩39,557 | ₩39,678 | ₩39,557 | ₩39,665 | +0.27% | 2.9천 |
|---|
| 2026.04.15 | ₩39,437 | ₩39,544 | ₩39,437 | ₩39,544 | +0.27% | 700 |
|---|
| 2026.04.14 | ₩39,182 | ₩39,370 | ₩39,182 | ₩39,350 | +0.43% | 2천 |
|---|
| 2026.04.13 | ₩38,834 | ₩39,047 | ₩38,834 | ₩39,047 | +0.55% | 400 |
|---|
| 2026.04.10 | ₩38,847 | ₩38,847 | ₩38,814 | ₩38,814 | -0.09% | 400 |
|---|
| 2026.04.09 | ₩38,834 | ₩38,867 | ₩38,834 | ₩38,867 | +0.09% | 600 |
|---|
| 2026.04.08 | ₩38,633 | ₩38,686 | ₩38,633 | ₩38,686 | +0.14% | 2.2천 |
|---|
| 2026.04.07 | ₩38,043 | ₩38,191 | ₩38,043 | ₩38,191 | +0.39% | 300 |
|---|
| 2026.04.06 | ₩38,173 | ₩38,173 | ₩38,173 | ₩38,173 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩37,990 | ₩38,083 | ₩37,990 | ₩38,083 | +0.25% | 900 |
|---|
| 2026.04.01 | ₩38,057 | ₩38,137 | ₩38,050 | ₩38,057 | 0.00% | 2.5천 |
|---|
| 2026.03.31 | ₩37,668 | ₩37,909 | ₩37,668 | ₩37,896 | +0.60% | 6.9천 |
|---|
| 2026.03.30 | ₩37,521 | ₩37,521 | ₩37,320 | ₩37,395 | -0.34% | 2.4천 |
|---|
| 2026.03.27 | ₩37,608 | ₩37,614 | ₩37,411 | ₩37,411 | -0.52% | 1.7천 |
|---|
| 2026.03.26 | ₩37,775 | ₩37,775 | ₩37,756 | ₩37,756 | -0.05% | 1.4천 |
|---|
| 2026.03.25 | ₩38,097 | ₩38,164 | ₩38,097 | ₩38,117 | +0.05% | 1.4천 |
|---|
| 2026.03.24 | ₩37,995 | ₩38,030 | ₩37,976 | ₩37,996 | +0.00% | 700 |
|---|
| 2026.03.23 | ₩38,290 | ₩38,290 | ₩38,097 | ₩38,107 | -0.48% | 500 |
|---|
| 2026.03.20 | ₩38,010 | ₩38,030 | ₩37,846 | ₩37,846 | -0.43% | 5.7천 |
|---|
| 2026.03.19 | ₩38,110 | ₩38,204 | ₩38,030 | ₩38,177 | +0.18% | 1.2만 |
|---|
| 2026.03.18 | ₩38,378 | ₩38,418 | ₩38,227 | ₩38,227 | -0.39% | 1.9천 |
|---|
| 2026.03.17 | ₩38,593 | ₩38,633 | ₩38,472 | ₩38,508 | -0.22% | 6천 |
|---|
| 2026.03.16 | ₩38,452 | ₩38,526 | ₩38,392 | ₩38,465 | +0.03% | 4.3천 |
|---|
| 2026.03.13 | ₩38,459 | ₩38,459 | ₩38,231 | ₩38,231 | -0.59% | 1.5천 |
|---|
| 2026.03.12 | ₩38,459 | ₩38,499 | ₩38,365 | ₩38,366 | -0.24% | 1.7천 |
|---|
| 2026.03.11 | ₩38,713 | ₩38,753 | ₩38,566 | ₩38,710 | -0.01% | 3.1천 |
|---|
| 2026.03.10 | ₩38,780 | ₩38,901 | ₩38,704 | ₩38,704 | -0.20% | 1.4천 |
|---|
| 2026.03.09 | ₩38,224 | ₩38,713 | ₩38,224 | ₩38,713 | +1.28% | 7.7천 |
|---|
| 2026.03.06 | ₩38,539 | ₩38,633 | ₩38,539 | ₩38,539 | 0.00% | 1천 |
|---|
| 2026.03.05 | ₩38,901 | ₩38,901 | ₩38,680 | ₩38,807 | -0.24% | 8.6천 |
|---|
| 2026.03.04 | ₩38,914 | ₩38,999 | ₩38,914 | ₩38,999 | +0.22% | 1.4천 |
|---|
| 2026.03.03 | ₩38,472 | ₩38,874 | ₩38,432 | ₩38,780 | +0.80% | 1.1만 |
|---|
| 2026.03.02 | ₩38,861 | ₩39,046 | ₩38,861 | ₩39,046 | +0.48% | 1.2천 |
|---|
| 2026.02.27 | ₩38,941 | ₩38,997 | ₩38,887 | ₩38,997 | +0.14% | 5.6천 |
|---|
| 2026.02.26 | ₩38,954 | ₩39,087 | ₩38,954 | ₩39,087 | +0.34% | 900 |
|---|
| 2026.02.25 | ₩39,196 | ₩39,234 | ₩39,182 | ₩39,234 | +0.10% | 1.5천 |
|---|
| 2026.02.24 | ₩38,928 | ₩39,041 | ₩38,928 | ₩39,041 | +0.29% | 700 |
|---|
| 2026.02.23 | ₩38,902 | ₩38,902 | ₩38,767 | ₩38,794 | -0.28% | 1.6만 |
|---|
| 2026.02.20 | ₩39,035 | ₩39,078 | ₩38,968 | ₩39,078 | +0.11% | 800 |
|---|
| 2026.02.19 | ₩38,914 | ₩38,928 | ₩38,847 | ₩38,894 | -0.05% | 10만 |
|---|
| 2026.02.18 | ₩39,008 | ₩39,041 | ₩38,928 | ₩39,008 | 0.00% | 2.8천 |
|---|
| 2026.02.17 | ₩38,660 | ₩38,847 | ₩38,619 | ₩38,845 | +0.48% | 2.7천 |
|---|
| 2026.02.13 | ₩38,928 | ₩38,928 | ₩38,780 | ₩38,780 | -0.38% | 1.8만 |
|---|
| 2026.02.12 | ₩38,941 | ₩38,941 | ₩38,794 | ₩38,794 | -0.38% | 2.3천 |
|---|
| 2026.02.11 | ₩39,088 | ₩39,155 | ₩39,088 | ₩39,150 | +0.16% | 2천 |
|---|
| 2026.02.10 | ₩39,169 | ₩39,260 | ₩39,137 | ₩39,137 | -0.08% | 900 |
|---|
| 2026.02.09 | ₩39,218 | ₩39,218 | ₩39,218 | ₩39,218 | 0.00% | 500 |
|---|
| 2026.02.06 | ₩38,887 | ₩39,127 | ₩38,887 | ₩39,127 | +0.62% | 3천 |
|---|
| 2026.02.05 | ₩38,606 | ₩38,727 | ₩38,593 | ₩38,661 | +0.14% | 3.8천 |
|---|
| 2026.02.04 | ₩38,847 | ₩38,940 | ₩38,847 | ₩38,940 | +0.24% | 2.2천 |
|---|
| 2026.02.03 | ₩39,007 | ₩39,088 | ₩38,925 | ₩39,008 | +0.00% | 1.3천 |
|---|
| 2026.02.02 | ₩39,142 | ₩39,201 | ₩39,142 | ₩39,201 | +0.15% | 400 |
|---|
| 2026.01.30 | ₩39,114 | ₩39,114 | ₩39,021 | ₩39,072 | -0.11% | 7.8천 |
|---|
| 2026.01.29 | ₩38,928 | ₩39,129 | ₩38,928 | ₩39,129 | +0.52% | 1.3만 |
|---|
| 2026.01.28 | ₩39,196 | ₩39,222 | ₩39,155 | ₩39,169 | -0.07% | 1.9만 |
|---|
| 2026.01.27 | ₩39,196 | ₩39,209 | ₩39,182 | ₩39,190 | -0.01% | 2.9천 |
|---|
| 2026.01.26 | ₩39,075 | ₩39,142 | ₩39,075 | ₩39,119 | +0.11% | 1.8천 |
|---|
| 2026.01.23 | ₩39,020 | ₩39,088 | ₩38,954 | ₩38,968 | -0.13% | 9.3천 |
|---|
| 2026.01.22 | ₩38,972 | ₩39,028 | ₩38,850 | ₩38,987 | +0.04% | 3.7만 |
|---|
| 2026.01.21 | ₩38,807 | ₩38,928 | ₩38,648 | ₩38,887 | +0.21% | 6천 |
|---|
| 2026.01.20 | ₩38,767 | ₩38,767 | ₩38,579 | ₩38,610 | -0.40% | 3.1천 |
|---|
| 2026.01.16 | ₩39,048 | ₩39,115 | ₩39,048 | ₩39,087 | +0.10% | 2.7천 |
|---|
| 2026.01.15 | ₩39,129 | ₩39,129 | ₩39,051 | ₩39,055 | -0.19% | 1.1천 |
|---|
| 2026.01.14 | ₩38,941 | ₩39,008 | ₩38,894 | ₩39,000 | +0.15% | 6.7천 |
|---|
| 2026.01.13 | ₩39,182 | ₩39,182 | ₩39,015 | ₩39,087 | -0.24% | 6.1천 |
|---|
| 2026.01.12 | ₩39,075 | ₩39,182 | ₩39,075 | ₩39,142 | +0.17% | 500 |
|---|
| 2026.01.09 | ₩39,102 | ₩39,115 | ₩39,041 | ₩39,115 | +0.03% | 5.9천 |
|---|
| 2026.01.08 | ₩38,941 | ₩39,021 | ₩38,941 | ₩39,021 | +0.21% | 5.3천 |
|---|
| 2026.01.07 | ₩38,981 | ₩39,048 | ₩38,914 | ₩38,983 | +0.00% | 7.8천 |
|---|
| 2026.01.06 | ₩38,928 | ₩39,044 | ₩38,928 | ₩39,044 | +0.30% | 1.8천 |
|---|
| 2026.01.05 | ₩38,901 | ₩38,907 | ₩38,887 | ₩38,907 | +0.02% | 400 |
|---|
| 2026.01.02 | ₩38,794 | ₩38,794 | ₩38,686 | ₩38,756 | -0.10% | 4.3천 |
|---|
| 2025.12.31 | ₩38,887 | ₩38,914 | ₩38,713 | ₩38,713 | -0.45% | 2.8천 |
|---|
| 2025.12.30 | ₩38,925 | ₩38,925 | ₩38,921 | ₩38,921 | -0.01% | 600 |
|---|
| 2025.12.29 | ₩38,869 | ₩38,924 | ₩38,869 | ₩38,924 | +0.14% | 9.1천 |
|---|
| 2025.12.26 | ₩38,961 | ₩38,968 | ₩38,928 | ₩38,932 | -0.08% | 6.2천 |
|---|
| 2025.12.24 | ₩38,914 | ₩38,930 | ₩38,907 | ₩38,930 | +0.04% | 800 |
|---|
| 2025.12.23 | ₩38,740 | ₩38,887 | ₩38,740 | ₩38,874 | +0.35% | 5천 |
|---|
| 2025.12.22 | ₩38,713 | ₩38,807 | ₩38,713 | ₩38,782 | +0.18% | 3.6천 |
|---|
| 2025.12.19 | ₩38,445 | ₩38,660 | ₩38,445 | ₩38,635 | +0.49% | 5.3천 |
|---|
| 2025.12.18 | ₩38,499 | ₩38,562 | ₩38,422 | ₩38,445 | -0.14% | 4.8천 |
|---|
| 2025.12.17 | ₩38,485 | ₩38,512 | ₩38,267 | ₩38,267 | -0.57% | 8.7천 |
|---|
| 2025.12.16 | ₩38,526 | ₩38,552 | ₩38,445 | ₩38,526 | 0.00% | 4.6천 |
|---|
| 2025.12.15 | ₩38,606 | ₩38,606 | ₩38,539 | ₩38,572 | -0.09% | 6.7천 |
|---|
| 2025.12.12 | ₩38,792 | ₩38,792 | ₩38,512 | ₩38,566 | -0.58% | 5.1천 |
|---|
| 2025.12.11 | ₩38,606 | ₩38,767 | ₩38,593 | ₩38,744 | +0.36% | 8.8천 |
|---|
| 2025.12.10 | ₩38,566 | ₩38,767 | ₩38,559 | ₩38,740 | +0.45% | 2.1만 |
|---|
| 2025.12.09 | ₩38,606 | ₩38,619 | ₩38,586 | ₩38,586 | -0.05% | 1.7천 |
|---|
| 2025.12.08 | ₩38,619 | ₩38,619 | ₩38,538 | ₩38,539 | -0.21% | 7.6천 |
|---|
| 2025.12.05 | ₩38,673 | ₩38,694 | ₩38,614 | ₩38,626 | -0.12% | 7.1천 |
|---|
| 2025.12.04 | ₩38,552 | ₩38,593 | ₩38,539 | ₩38,552 | 0.00% | 5.1천 |
|---|
| 2025.12.03 | ₩38,499 | ₩38,599 | ₩38,499 | ₩38,568 | +0.18% | 1.2만 |
|---|
| 2025.12.02 | ₩38,505 | ₩38,551 | ₩38,432 | ₩38,499 | -0.02% | 2.8만 |
|---|
| 2025.12.01 | ₩38,619 | ₩38,619 | ₩38,365 | ₩38,445 | -0.45% | 3.1만 |
|---|
| 2025.11.28 | ₩38,516 | ₩38,539 | ₩38,445 | ₩38,509 | -0.02% | 8.4천 |
|---|
| 2025.11.26 | ₩38,512 | ₩38,526 | ₩38,472 | ₩38,472 | -0.10% | 2.1천 |
|---|
| 2025.11.25 | ₩38,464 | ₩38,464 | ₩38,464 | ₩38,464 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩38,484 | ₩38,485 | ₩38,418 | ₩38,459 | -0.07% | 900 |
|---|
| 2025.11.21 | ₩38,412 | ₩38,412 | ₩38,392 | ₩38,393 | -0.05% | 1.6천 |
|---|
| 2025.11.20 | ₩38,432 | ₩38,432 | ₩38,231 | ₩38,240 | -0.50% | 3.5천 |
|---|
| 2025.11.19 | ₩38,338 | ₩38,351 | ₩38,298 | ₩38,347 | +0.02% | 1.9천 |
|---|
| 2025.11.18 | ₩38,311 | ₩38,337 | ₩38,307 | ₩38,307 | -0.01% | 800 |
|---|
| 2025.11.17 | ₩38,191 | ₩38,299 | ₩38,191 | ₩38,275 | +0.22% | 1.2천 |
|---|
| 2025.11.14 | ₩37,547 | ₩38,365 | ₩37,547 | ₩38,363 | +2.17% | 4.3천 |
|---|
| 2025.11.13 | ₩38,311 | ₩38,345 | ₩38,311 | ₩38,337 | +0.07% | 2.6천 |
|---|
| 2025.11.12 | ₩38,365 | ₩38,402 | ₩38,365 | ₩38,402 | +0.10% | 1.5천 |
|---|
| 2025.11.11 | ₩38,351 | ₩38,388 | ₩38,351 | ₩38,388 | +0.09% | 300 |
|---|
| 2025.11.10 | ₩38,351 | ₩38,392 | ₩38,351 | ₩38,392 | +0.10% | 100 |
|---|
| 2025.11.07 | ₩38,203 | ₩38,296 | ₩38,203 | ₩38,296 | +0.25% | 1.7천 |
|---|
| 2025.11.06 | ₩38,298 | ₩38,298 | ₩38,244 | ₩38,268 | -0.08% | 3.3천 |
|---|
| 2025.11.05 | ₩38,325 | ₩38,330 | ₩38,272 | ₩38,323 | -0.00% | 3.8천 |
|---|
| 2025.11.04 | ₩38,231 | ₩38,338 | ₩38,231 | ₩38,258 | +0.07% | 5.5천 |
|---|
| 2025.11.03 | ₩38,279 | ₩38,311 | ₩38,272 | ₩38,284 | +0.01% | 8.7천 |
|---|
| 2025.10.31 | ₩38,298 | ₩38,298 | ₩38,244 | ₩38,288 | -0.02% | 1.7만 |
|---|
| 2025.10.30 | ₩38,246 | ₩38,325 | ₩38,244 | ₩38,270 | +0.06% | 1.7만 |
|---|
| 2025.10.29 | ₩38,271 | ₩38,331 | ₩38,209 | ₩38,288 | +0.05% | 2.1천 |
|---|
| 2025.10.28 | ₩38,258 | ₩38,304 | ₩38,246 | ₩38,295 | +0.10% | 1.7천 |
|---|
| 2025.10.27 | ₩38,278 | ₩38,278 | ₩38,124 | ₩38,189 | -0.23% | 400 |
|---|
| 2025.10.24 | ₩38,217 | ₩38,244 | ₩38,197 | ₩38,216 | -0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩38,140 | ₩38,262 | ₩38,140 | ₩38,262 | +0.32% | 5.2천 |
|---|
| 2025.10.22 | ₩38,142 | ₩38,142 | ₩38,142 | ₩38,142 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩38,172 | ₩38,172 | ₩38,153 | ₩38,153 | -0.05% | 2.5천 |
|---|
| 2025.10.20 | ₩38,136 | ₩38,136 | ₩38,136 | ₩38,136 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩37,990 | ₩38,022 | ₩37,990 | ₩38,022 | +0.08% | 500 |
|---|
| 2025.10.16 | ₩38,003 | ₩38,003 | ₩37,900 | ₩37,900 | -0.27% | 4.3천 |
|---|
| 2025.10.15 | ₩38,043 | ₩38,043 | ₩37,976 | ₩37,983 | -0.16% | 500 |
|---|
| 2025.10.14 | ₩37,949 | ₩37,988 | ₩37,949 | ₩37,988 | +0.10% | 800 |
|---|
| 2025.10.13 | ₩37,909 | ₩37,990 | ₩37,802 | ₩37,924 | +0.04% | 3.2천 |
|---|
| 2025.10.10 | ₩38,103 | ₩38,103 | ₩37,856 | ₩37,856 | -0.65% | 1.1천 |
|---|