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 | ₩42,673 | ₩42,767 | ₩42,607 | ₩42,659 | -0.03% | 1.6만 |
| 2026.10.08 | ₩42,606 | ₩42,659 | ₩42,472 | ₩42,531 | -0.18% | 4.4만 |
| 2026.10.07 | ₩42,545 | ₩42,673 | ₩42,499 | ₩42,626 | +0.19% | 5.6만 |
| 2026.10.06 | ₩42,607 | ₩42,747 | ₩42,607 | ₩42,700 | +0.22% | 2만 |
| 2026.10.05 | ₩42,338 | ₩42,619 | ₩42,338 | ₩42,539 | +0.48% | 2.4만 |
| 2026.10.02 | ₩42,378 | ₩42,472 | ₩42,297 | ₩42,405 | +0.06% | 4만 |
| 2026.10.01 | ₩42,136 | ₩42,237 | ₩42,029 | ₩42,213 | +0.18% | 4만 |
| 2026.09.30 | ₩42,163 | ₩42,324 | ₩42,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,096 |
| -0.16% |
| 8.4천 |
| 2026.09.29 | ₩42,143 | ₩42,244 | ₩42,096 | ₩42,183 | +0.10% | 1.2만 |
|---|
| 2026.09.28 | ₩42,230 | ₩42,324 | ₩42,177 | ₩42,207 | -0.05% | 1.6만 |
|---|
| 2026.09.25 | ₩42,230 | ₩42,437 | ₩42,230 | ₩42,437 | +0.49% | 1.6만 |
|---|
| 2026.09.24 | ₩42,190 | ₩42,324 | ₩42,136 | ₩42,284 | +0.22% | 2.6만 |
|---|
| 2026.09.23 | ₩42,364 | ₩42,405 | ₩42,257 | ₩42,284 | -0.19% | 2.1만 |
|---|
| 2026.09.22 | ₩42,230 | ₩42,525 | ₩42,230 | ₩42,431 | +0.48% | 1.9만 |
|---|
| 2026.09.21 | ₩42,163 | ₩42,539 | ₩42,163 | ₩42,445 | +0.67% | 2.2만 |
|---|
| 2026.09.18 | ₩42,043 | ₩42,063 | ₩41,962 | ₩42,063 | +0.05% | 2.4만 |
|---|
| 2026.09.17 | ₩41,962 | ₩42,069 | ₩41,962 | ₩42,068 | +0.25% | 3.4만 |
|---|
| 2026.09.16 | ₩41,868 | ₩42,043 | ₩41,640 | ₩41,774 | -0.22% | 2.1만 |
|---|
| 2026.09.15 | ₩41,975 | ₩41,989 | ₩41,815 | ₩41,868 | -0.26% | 3만 |
|---|
| 2026.09.14 | ₩41,997 | ₩42,083 | ₩41,929 | ₩42,028 | +0.07% | 3만 |
|---|
| 2026.09.11 | ₩41,868 | ₩42,203 | ₩41,868 | ₩42,130 | +0.62% | 2.2만 |
|---|
| 2026.09.10 | ₩41,882 | ₩41,989 | ₩41,841 | ₩41,895 | +0.03% | 2.2만 |
|---|
| 2026.09.09 | ₩42,096 | ₩42,123 | ₩41,969 | ₩41,969 | -0.30% | 1.5만 |
|---|
| 2026.09.08 | ₩41,680 | ₩42,257 | ₩41,680 | ₩42,244 | +1.35% | 2.7만 |
|---|
| 2026.09.04 | ₩42,378 | ₩42,378 | ₩42,271 | ₩42,297 | -0.19% | 1.7만 |
|---|
| 2026.09.03 | ₩42,230 | ₩42,418 | ₩42,163 | ₩42,378 | +0.35% | 3.4만 |
|---|
| 2026.09.02 | ₩41,989 | ₩42,177 | ₩41,989 | ₩42,130 | +0.34% | 2.1만 |
|---|
| 2026.09.01 | ₩42,016 | ₩42,096 | ₩41,922 | ₩41,996 | -0.05% | 2.6만 |
|---|
| 2026.08.31 | ₩42,096 | ₩42,170 | ₩42,083 | ₩42,170 | +0.18% | 1.4만 |
|---|
| 2026.08.28 | ₩42,244 | ₩42,391 | ₩42,190 | ₩42,271 | +0.06% | 2.6만 |
|---|
| 2026.08.27 | ₩42,217 | ₩42,338 | ₩42,203 | ₩42,284 | +0.16% | 2.2만 |
|---|
| 2026.08.26 | ₩42,096 | ₩42,163 | ₩42,052 | ₩42,123 | +0.06% | 2.3만 |
|---|
| 2026.08.25 | ₩42,016 | ₩42,138 | ₩42,002 | ₩42,103 | +0.21% | 2.1만 |
|---|
| 2026.08.24 | ₩41,962 | ₩42,096 | ₩41,962 | ₩42,049 | +0.21% | 2.6만 |
|---|
| 2026.08.21 | ₩42,126 | ₩42,177 | ₩42,056 | ₩42,069 | -0.13% | 3.2만 |
|---|
| 2026.08.20 | ₩42,069 | ₩42,150 | ₩42,012 | ₩42,012 | -0.14% | 2.7만 |
|---|
| 2026.08.19 | ₩42,244 | ₩42,297 | ₩42,110 | ₩42,197 | -0.11% | 3.8만 |
|---|
| 2026.08.18 | ₩42,183 | ₩42,244 | ₩42,112 | ₩42,154 | -0.07% | 2.2만 |
|---|
| 2026.08.17 | ₩42,324 | ₩42,409 | ₩42,271 | ₩42,297 | -0.06% | 76.9만 |
|---|
| 2026.08.14 | ₩42,391 | ₩42,458 | ₩42,324 | ₩42,371 | -0.05% | 3만 |
|---|
| 2026.08.13 | ₩42,257 | ₩42,445 | ₩42,257 | ₩42,398 | +0.33% | 4.9만 |
|---|
| 2026.08.12 | ₩42,311 | ₩42,311 | ₩42,203 | ₩42,257 | -0.13% | 1.9만 |
|---|
| 2026.08.11 | ₩42,217 | ₩42,284 | ₩42,136 | ₩42,150 | -0.16% | 3.4만 |
|---|
| 2026.08.10 | ₩42,257 | ₩42,311 | ₩42,203 | ₩42,203 | -0.13% | 2.5만 |
|---|
| 2026.08.07 | ₩42,191 | ₩42,244 | ₩42,124 | ₩42,244 | +0.12% | 1.5만 |
|---|
| 2026.08.06 | ₩42,271 | ₩42,271 | ₩42,056 | ₩42,116 | -0.36% | 3만 |
|---|
| 2026.08.05 | ₩42,163 | ₩42,277 | ₩41,975 | ₩42,096 | -0.16% | 4.5만 |
|---|
| 2026.08.04 | ₩41,942 | ₩42,241 | ₩41,942 | ₩42,170 | +0.54% | 4.2만 |
|---|
| 2026.08.03 | ₩41,667 | ₩41,882 | ₩41,667 | ₩41,820 | +0.37% | 2.7만 |
|---|
| 2026.07.31 | ₩41,627 | ₩41,627 | ₩41,204 | ₩41,485 | -0.34% | 8.2만 |
|---|
| 2026.07.30 | ₩41,345 | ₩41,388 | ₩41,077 | ₩41,321 | -0.06% | 10.8만 |
|---|
| 2026.07.29 | ₩41,245 | ₩41,332 | ₩40,903 | ₩40,967 | -0.67% | 7.1만 |
|---|
| 2026.07.28 | ₩41,292 | ₩41,345 | ₩41,157 | ₩41,292 | 0.00% | 2.1만 |
|---|
| 2026.07.27 | ₩41,305 | ₩41,310 | ₩41,117 | ₩41,243 | -0.15% | 2.7만 |
|---|
| 2026.07.24 | ₩41,251 | ₩41,345 | ₩41,131 | ₩41,224 | -0.07% | 2만 |
|---|
| 2026.07.23 | ₩41,238 | ₩41,278 | ₩41,077 | ₩41,212 | -0.06% | 3.5만 |
|---|
| 2026.07.22 | ₩41,439 | ₩41,560 | ₩41,426 | ₩41,491 | +0.13% | 2.8만 |
|---|
| 2026.07.21 | ₩41,372 | ₩41,520 | ₩41,320 | ₩41,479 | +0.26% | 3.2만 |
|---|
| 2026.07.20 | ₩41,520 | ₩41,520 | ₩41,265 | ₩41,325 | -0.47% | 6.3만 |
|---|
| 2026.07.17 | ₩41,198 | ₩41,452 | ₩41,198 | ₩41,345 | +0.36% | 3.3만 |
|---|
| 2026.07.16 | ₩41,613 | ₩41,667 | ₩41,493 | ₩41,580 | -0.08% | 3.7만 |
|---|
| 2026.07.15 | ₩41,573 | ₩41,694 | ₩41,546 | ₩41,694 | +0.29% | 2.2만 |
|---|
| 2026.07.14 | ₩41,513 | ₩41,660 | ₩41,479 | ₩41,654 | +0.34% | 3.8만 |
|---|
| 2026.07.13 | ₩41,654 | ₩41,654 | ₩41,399 | ₩41,470 | -0.44% | 3.6만 |
|---|
| 2026.07.10 | ₩41,573 | ₩41,680 | ₩41,478 | ₩41,644 | +0.17% | 2.6만 |
|---|
| 2026.07.09 | ₩41,406 | ₩41,560 | ₩41,406 | ₩41,520 | +0.28% | 6.2만 |
|---|
| 2026.07.08 | ₩41,171 | ₩41,359 | ₩41,171 | ₩41,305 | +0.33% | 3.5만 |
|---|
| 2026.07.07 | ₩41,379 | ₩41,452 | ₩41,293 | ₩41,385 | +0.02% | 11.3만 |
|---|
| 2026.07.06 | ₩41,412 | ₩41,600 | ₩41,399 | ₩41,466 | +0.13% | 2.6만 |
|---|
| 2026.07.02 | ₩41,473 | ₩41,473 | ₩41,144 | ₩41,278 | -0.47% | 5.8만 |
|---|
| 2026.07.01 | ₩41,345 | ₩41,399 | ₩41,265 | ₩41,265 | -0.19% | 4.3만 |
|---|
| 2026.06.30 | ₩41,090 | ₩41,399 | ₩41,090 | ₩41,352 | +0.64% | 3.4만 |
|---|
| 2026.06.29 | ₩40,971 | ₩41,198 | ₩40,923 | ₩41,157 | +0.45% | 22.1만 |
|---|
| 2026.06.26 | ₩40,862 | ₩41,050 | ₩40,648 | ₩40,648 | -0.53% | 5만 |
|---|
| 2026.06.25 | ₩40,876 | ₩41,077 | ₩40,862 | ₩40,916 | +0.10% | 4.2만 |
|---|
| 2026.06.24 | ₩41,017 | ₩41,098 | ₩40,836 | ₩40,923 | -0.23% | 18.7만 |
|---|
| 2026.06.23 | ₩40,976 | ₩41,117 | ₩40,916 | ₩40,995 | +0.05% | 2.8만 |
|---|
| 2026.06.22 | ₩41,439 | ₩41,439 | ₩41,198 | ₩41,247 | -0.46% | 4.2만 |
|---|
| 2026.06.18 | ₩41,439 | ₩41,439 | ₩41,216 | ₩41,305 | -0.32% | 3.7만 |
|---|
| 2026.06.17 | ₩41,493 | ₩41,493 | ₩41,050 | ₩41,066 | -1.03% | 3.4만 |
|---|
| 2026.06.16 | ₩41,573 | ₩41,573 | ₩41,345 | ₩41,387 | -0.45% | 2.7만 |
|---|
| 2026.06.15 | ₩41,305 | ₩41,506 | ₩41,305 | ₩41,412 | +0.26% | 2.3만 |
|---|
| 2026.06.12 | ₩41,010 | ₩41,184 | ₩40,923 | ₩41,097 | +0.21% | 3.5만 |
|---|
| 2026.06.11 | ₩40,648 | ₩41,077 | ₩40,582 | ₩41,077 | +1.06% | 26.5만 |
|---|
| 2026.06.10 | ₩40,883 | ₩40,916 | ₩40,567 | ₩40,675 | -0.51% | 4.3만 |
|---|
| 2026.06.09 | ₩41,191 | ₩41,191 | ₩40,539 | ₩40,880 | -0.76% | 22만 |
|---|
| 2026.06.08 | ₩41,077 | ₩41,183 | ₩40,983 | ₩41,013 | -0.16% | 4.7만 |
|---|
| 2026.06.05 | ₩41,211 | ₩41,365 | ₩40,943 | ₩40,972 | -0.58% | 5.4만 |
|---|
| 2026.06.04 | ₩41,064 | ₩41,587 | ₩41,064 | ₩41,506 | +1.08% | 4.4만 |
|---|
| 2026.06.03 | ₩41,506 | ₩41,573 | ₩41,385 | ₩41,452 | -0.13% | 991.7만 |
|---|
| 2026.06.02 | ₩41,184 | ₩41,533 | ₩41,184 | ₩41,533 | +0.85% | 19.3만 |
|---|
| 2026.06.01 | ₩41,491 | ₩41,540 | ₩41,359 | ₩41,506 | +0.04% | 1.5만 |
|---|
| 2026.05.29 | ₩41,439 | ₩41,452 | ₩41,359 | ₩41,419 | -0.05% | 73.4만 |
|---|
| 2026.05.28 | ₩41,332 | ₩41,439 | ₩41,332 | ₩41,439 | +0.26% | 2.5천 |
|---|
| 2026.05.27 | ₩41,399 | ₩41,412 | ₩41,379 | ₩41,392 | -0.02% | 4.9천 |
|---|
| 2026.05.26 | ₩41,365 | ₩41,397 | ₩41,359 | ₩41,372 | +0.02% | 2.1천 |
|---|
| 2026.05.22 | ₩41,332 | ₩41,363 | ₩41,251 | ₩41,305 | -0.06% | 2.2천 |
|---|
| 2026.05.21 | ₩41,104 | ₩41,251 | ₩41,104 | ₩41,218 | +0.28% | 3.7천 |
|---|
| 2026.05.20 | ₩41,037 | ₩41,131 | ₩41,037 | ₩41,131 | +0.23% | 1.4천 |
|---|
| 2026.05.19 | ₩41,050 | ₩41,050 | ₩40,911 | ₩40,911 | -0.34% | 3천 |
|---|
| 2026.05.18 | ₩40,990 | ₩41,017 | ₩40,970 | ₩41,017 | +0.07% | 700 |
|---|
| 2026.05.15 | ₩40,997 | ₩41,010 | ₩40,997 | ₩41,010 | +0.03% | 900 |
|---|
| 2026.05.14 | ₩41,104 | ₩41,137 | ₩41,104 | ₩41,137 | +0.08% | 3.4천 |
|---|
| 2026.05.13 | ₩41,064 | ₩41,064 | ₩41,037 | ₩41,043 | -0.05% | 5.3천 |
|---|
| 2026.05.12 | ₩40,769 | ₩40,943 | ₩40,769 | ₩40,943 | +0.43% | 100 |
|---|
| 2026.05.11 | ₩40,916 | ₩40,923 | ₩40,916 | ₩40,923 | +0.02% | 1.4천 |
|---|
| 2026.05.08 | ₩40,836 | ₩40,883 | ₩40,836 | ₩40,883 | +0.11% | 1.2천 |
|---|
| 2026.05.07 | ₩40,836 | ₩40,836 | ₩40,735 | ₩40,735 | -0.25% | 400 |
|---|
| 2026.05.06 | ₩40,742 | ₩40,789 | ₩40,715 | ₩40,789 | +0.12% | 7.7천 |
|---|
| 2026.05.05 | ₩40,534 | ₩40,534 | ₩40,534 | ₩40,534 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩40,326 | ₩40,326 | ₩40,326 | ₩40,326 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩40,487 | ₩40,487 | ₩40,439 | ₩40,439 | -0.12% | 2천 |
|---|
| 2026.04.30 | ₩40,111 | ₩40,346 | ₩40,111 | ₩40,346 | +0.59% | 2.9천 |
|---|
| 2026.04.29 | ₩39,992 | ₩40,031 | ₩39,992 | ₩40,031 | +0.10% | 800 |
|---|
| 2026.04.28 | ₩40,018 | ₩40,064 | ₩40,018 | ₩40,064 | +0.12% | 200 |
|---|
| 2026.04.27 | ₩40,178 | ₩40,232 | ₩40,178 | ₩40,232 | +0.13% | 5.1천 |
|---|
| 2026.04.24 | ₩40,058 | ₩40,172 | ₩40,058 | ₩40,138 | +0.20% | 3.3천 |
|---|
| 2026.04.23 | ₩40,004 | ₩40,056 | ₩39,830 | ₩39,946 | -0.14% | 2.1천 |
|---|
| 2026.04.22 | ₩40,005 | ₩40,005 | ₩40,005 | ₩40,005 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩39,816 | ₩39,816 | ₩39,796 | ₩39,796 | -0.05% | 100 |
|---|
| 2026.04.20 | ₩39,910 | ₩39,917 | ₩39,830 | ₩39,917 | +0.02% | 600 |
|---|
| 2026.04.17 | ₩39,973 | ₩39,973 | ₩39,973 | ₩39,973 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩39,588 | ₩39,709 | ₩39,588 | ₩39,696 | +0.27% | 2.9천 |
|---|
| 2026.04.15 | ₩39,468 | ₩39,575 | ₩39,468 | ₩39,575 | +0.27% | 700 |
|---|
| 2026.04.14 | ₩39,213 | ₩39,401 | ₩39,213 | ₩39,381 | +0.43% | 2천 |
|---|
| 2026.04.13 | ₩38,864 | ₩39,077 | ₩38,864 | ₩39,077 | +0.55% | 400 |
|---|
| 2026.04.10 | ₩38,878 | ₩38,878 | ₩38,844 | ₩38,844 | -0.09% | 400 |
|---|
| 2026.04.09 | ₩38,864 | ₩38,898 | ₩38,864 | ₩38,898 | +0.09% | 600 |
|---|
| 2026.04.08 | ₩38,663 | ₩38,717 | ₩38,663 | ₩38,717 | +0.14% | 2.2천 |
|---|
| 2026.04.07 | ₩38,073 | ₩38,220 | ₩38,073 | ₩38,220 | +0.39% | 300 |
|---|
| 2026.04.06 | ₩38,203 | ₩38,203 | ₩38,203 | ₩38,203 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩38,019 | ₩38,113 | ₩38,019 | ₩38,113 | +0.25% | 900 |
|---|
| 2026.04.01 | ₩38,086 | ₩38,167 | ₩38,080 | ₩38,086 | 0.00% | 2.5천 |
|---|
| 2026.03.31 | ₩37,697 | ₩37,939 | ₩37,697 | ₩37,925 | +0.60% | 6.9천 |
|---|
| 2026.03.30 | ₩37,550 | ₩37,550 | ₩37,349 | ₩37,424 | -0.34% | 2.4천 |
|---|
| 2026.03.27 | ₩37,637 | ₩37,644 | ₩37,440 | ₩37,440 | -0.52% | 1.7천 |
|---|
| 2026.03.26 | ₩37,805 | ₩37,805 | ₩37,786 | ₩37,786 | -0.05% | 1.4천 |
|---|
| 2026.03.25 | ₩38,127 | ₩38,194 | ₩38,127 | ₩38,147 | +0.05% | 1.4천 |
|---|
| 2026.03.24 | ₩38,025 | ₩38,060 | ₩38,006 | ₩38,026 | +0.00% | 700 |
|---|
| 2026.03.23 | ₩38,320 | ₩38,320 | ₩38,127 | ₩38,137 | -0.48% | 500 |
|---|
| 2026.03.20 | ₩38,039 | ₩38,060 | ₩37,876 | ₩37,876 | -0.43% | 5.7천 |
|---|
| 2026.03.19 | ₩38,140 | ₩38,234 | ₩38,060 | ₩38,207 | +0.18% | 1.2만 |
|---|
| 2026.03.18 | ₩38,408 | ₩38,448 | ₩38,257 | ₩38,257 | -0.39% | 1.9천 |
|---|
| 2026.03.17 | ₩38,623 | ₩38,663 | ₩38,502 | ₩38,538 | -0.22% | 6천 |
|---|
| 2026.03.16 | ₩38,482 | ₩38,556 | ₩38,422 | ₩38,495 | +0.03% | 4.3천 |
|---|
| 2026.03.13 | ₩38,489 | ₩38,489 | ₩38,261 | ₩38,261 | -0.59% | 1.5천 |
|---|
| 2026.03.12 | ₩38,489 | ₩38,529 | ₩38,395 | ₩38,396 | -0.24% | 1.7천 |
|---|
| 2026.03.11 | ₩38,744 | ₩38,784 | ₩38,596 | ₩38,741 | -0.01% | 3.1천 |
|---|
| 2026.03.10 | ₩38,811 | ₩38,931 | ₩38,734 | ₩38,734 | -0.20% | 1.4천 |
|---|
| 2026.03.09 | ₩38,254 | ₩38,744 | ₩38,254 | ₩38,744 | +1.28% | 7.7천 |
|---|
| 2026.03.06 | ₩38,569 | ₩38,663 | ₩38,569 | ₩38,569 | 0.00% | 1천 |
|---|
| 2026.03.05 | ₩38,931 | ₩38,931 | ₩38,710 | ₩38,837 | -0.24% | 8.6천 |
|---|
| 2026.03.04 | ₩38,945 | ₩39,029 | ₩38,945 | ₩39,029 | +0.22% | 1.4천 |
|---|
| 2026.03.03 | ₩38,502 | ₩38,904 | ₩38,462 | ₩38,811 | +0.80% | 1.1만 |
|---|
| 2026.03.02 | ₩38,891 | ₩39,076 | ₩38,891 | ₩39,076 | +0.48% | 1.2천 |
|---|
| 2026.02.27 | ₩38,971 | ₩39,028 | ₩38,918 | ₩39,028 | +0.14% | 5.6천 |
|---|
| 2026.02.26 | ₩38,985 | ₩39,118 | ₩38,985 | ₩39,118 | +0.34% | 900 |
|---|
| 2026.02.25 | ₩39,226 | ₩39,265 | ₩39,213 | ₩39,265 | +0.10% | 1.5천 |
|---|
| 2026.02.24 | ₩38,958 | ₩39,072 | ₩38,958 | ₩39,072 | +0.29% | 700 |
|---|
| 2026.02.23 | ₩38,933 | ₩38,933 | ₩38,797 | ₩38,824 | -0.28% | 1.6만 |
|---|
| 2026.02.20 | ₩39,065 | ₩39,108 | ₩38,998 | ₩39,108 | +0.11% | 800 |
|---|
| 2026.02.19 | ₩38,945 | ₩38,958 | ₩38,878 | ₩38,925 | -0.05% | 10만 |
|---|
| 2026.02.18 | ₩39,039 | ₩39,072 | ₩38,958 | ₩39,039 | 0.00% | 2.8천 |
|---|
| 2026.02.17 | ₩38,690 | ₩38,878 | ₩38,650 | ₩38,875 | +0.48% | 2.7천 |
|---|
| 2026.02.13 | ₩38,958 | ₩38,958 | ₩38,811 | ₩38,811 | -0.38% | 1.8만 |
|---|
| 2026.02.12 | ₩38,971 | ₩38,971 | ₩38,824 | ₩38,824 | -0.38% | 2.3천 |
|---|
| 2026.02.11 | ₩39,119 | ₩39,186 | ₩39,119 | ₩39,181 | +0.16% | 2천 |
|---|
| 2026.02.10 | ₩39,199 | ₩39,291 | ₩39,167 | ₩39,167 | -0.08% | 900 |
|---|
| 2026.02.09 | ₩39,249 | ₩39,249 | ₩39,249 | ₩39,249 | 0.00% | 500 |
|---|
| 2026.02.06 | ₩38,918 | ₩39,158 | ₩38,918 | ₩39,158 | +0.62% | 3천 |
|---|
| 2026.02.05 | ₩38,636 | ₩38,757 | ₩38,623 | ₩38,691 | +0.14% | 3.8천 |
|---|
| 2026.02.04 | ₩38,878 | ₩38,970 | ₩38,878 | ₩38,970 | +0.24% | 2.2천 |
|---|
| 2026.02.03 | ₩39,037 | ₩39,119 | ₩38,955 | ₩39,039 | +0.00% | 1.3천 |
|---|
| 2026.02.02 | ₩39,173 | ₩39,232 | ₩39,173 | ₩39,232 | +0.15% | 400 |
|---|
| 2026.01.30 | ₩39,144 | ₩39,144 | ₩39,052 | ₩39,103 | -0.11% | 7.8천 |
|---|
| 2026.01.29 | ₩38,958 | ₩39,159 | ₩38,958 | ₩39,159 | +0.52% | 1.3만 |
|---|
| 2026.01.28 | ₩39,226 | ₩39,253 | ₩39,186 | ₩39,199 | -0.07% | 1.9만 |
|---|
| 2026.01.27 | ₩39,226 | ₩39,240 | ₩39,213 | ₩39,221 | -0.01% | 2.9천 |
|---|
| 2026.01.26 | ₩39,106 | ₩39,173 | ₩39,106 | ₩39,150 | +0.11% | 1.8천 |
|---|
| 2026.01.23 | ₩39,051 | ₩39,119 | ₩38,985 | ₩38,998 | -0.13% | 9.3천 |
|---|
| 2026.01.22 | ₩39,002 | ₩39,059 | ₩38,880 | ₩39,017 | +0.04% | 3.7만 |
|---|
| 2026.01.21 | ₩38,837 | ₩38,958 | ₩38,678 | ₩38,918 | +0.21% | 6천 |
|---|
| 2026.01.20 | ₩38,797 | ₩38,797 | ₩38,609 | ₩38,640 | -0.40% | 3.1천 |
|---|
| 2026.01.16 | ₩39,079 | ₩39,146 | ₩39,079 | ₩39,118 | +0.10% | 2.7천 |
|---|
| 2026.01.15 | ₩39,159 | ₩39,159 | ₩39,081 | ₩39,085 | -0.19% | 1.1천 |
|---|
| 2026.01.14 | ₩38,971 | ₩39,039 | ₩38,925 | ₩39,031 | +0.15% | 6.7천 |
|---|
| 2026.01.13 | ₩39,213 | ₩39,213 | ₩39,045 | ₩39,118 | -0.24% | 6.1천 |
|---|
| 2026.01.12 | ₩39,106 | ₩39,213 | ₩39,106 | ₩39,173 | +0.17% | 500 |
|---|
| 2026.01.09 | ₩39,132 | ₩39,146 | ₩39,072 | ₩39,146 | +0.03% | 5.9천 |
|---|
| 2026.01.08 | ₩38,971 | ₩39,052 | ₩38,971 | ₩39,052 | +0.21% | 5.3천 |
|---|
| 2026.01.07 | ₩39,012 | ₩39,079 | ₩38,945 | ₩39,013 | +0.00% | 7.8천 |
|---|
| 2026.01.06 | ₩38,958 | ₩39,075 | ₩38,958 | ₩39,075 | +0.30% | 1.8천 |
|---|
| 2026.01.05 | ₩38,931 | ₩38,938 | ₩38,918 | ₩38,938 | +0.02% | 400 |
|---|
| 2026.01.02 | ₩38,824 | ₩38,824 | ₩38,717 | ₩38,786 | -0.10% | 4.3천 |
|---|
| 2025.12.31 | ₩38,918 | ₩38,945 | ₩38,744 | ₩38,744 | -0.45% | 2.8천 |
|---|
| 2025.12.30 | ₩38,955 | ₩38,955 | ₩38,951 | ₩38,951 | -0.01% | 600 |
|---|
| 2025.12.29 | ₩38,899 | ₩38,954 | ₩38,899 | ₩38,954 | +0.14% | 9.1천 |
|---|
| 2025.12.26 | ₩38,992 | ₩38,998 | ₩38,958 | ₩38,962 | -0.08% | 6.2천 |
|---|
| 2025.12.24 | ₩38,945 | ₩38,961 | ₩38,938 | ₩38,961 | +0.04% | 800 |
|---|
| 2025.12.23 | ₩38,770 | ₩38,918 | ₩38,770 | ₩38,904 | +0.35% | 5천 |
|---|
| 2025.12.22 | ₩38,744 | ₩38,837 | ₩38,744 | ₩38,812 | +0.18% | 3.6천 |
|---|
| 2025.12.19 | ₩38,475 | ₩38,690 | ₩38,475 | ₩38,666 | +0.49% | 5.3천 |
|---|
| 2025.12.18 | ₩38,529 | ₩38,592 | ₩38,453 | ₩38,475 | -0.14% | 4.8천 |
|---|
| 2025.12.17 | ₩38,516 | ₩38,542 | ₩38,297 | ₩38,297 | -0.57% | 8.7천 |
|---|
| 2025.12.16 | ₩38,556 | ₩38,583 | ₩38,475 | ₩38,556 | 0.00% | 4.6천 |
|---|
| 2025.12.15 | ₩38,636 | ₩38,636 | ₩38,569 | ₩38,603 | -0.09% | 6.7천 |
|---|
| 2025.12.12 | ₩38,823 | ₩38,823 | ₩38,542 | ₩38,596 | -0.58% | 5.1천 |
|---|
| 2025.12.11 | ₩38,636 | ₩38,797 | ₩38,623 | ₩38,774 | +0.36% | 8.8천 |
|---|
| 2025.12.10 | ₩38,596 | ₩38,797 | ₩38,589 | ₩38,770 | +0.45% | 2.1만 |
|---|
| 2025.12.09 | ₩38,636 | ₩38,650 | ₩38,616 | ₩38,616 | -0.05% | 1.7천 |
|---|
| 2025.12.08 | ₩38,650 | ₩38,650 | ₩38,568 | ₩38,569 | -0.21% | 7.6천 |
|---|
| 2025.12.05 | ₩38,703 | ₩38,725 | ₩38,644 | ₩38,656 | -0.12% | 7.1천 |
|---|
| 2025.12.04 | ₩38,583 | ₩38,623 | ₩38,569 | ₩38,583 | 0.00% | 5.1천 |
|---|
| 2025.12.03 | ₩38,529 | ₩38,630 | ₩38,529 | ₩38,599 | +0.18% | 1.2만 |
|---|
| 2025.12.02 | ₩38,536 | ₩38,581 | ₩38,462 | ₩38,529 | -0.02% | 2.8만 |
|---|
| 2025.12.01 | ₩38,650 | ₩38,650 | ₩38,395 | ₩38,475 | -0.45% | 3.1만 |
|---|
| 2025.11.28 | ₩38,546 | ₩38,569 | ₩38,475 | ₩38,540 | -0.02% | 8.4천 |
|---|
| 2025.11.26 | ₩38,542 | ₩38,556 | ₩38,502 | ₩38,502 | -0.10% | 2.1천 |
|---|
| 2025.11.25 | ₩38,494 | ₩38,494 | ₩38,494 | ₩38,494 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩38,514 | ₩38,516 | ₩38,448 | ₩38,489 | -0.07% | 900 |
|---|
| 2025.11.21 | ₩38,442 | ₩38,442 | ₩38,422 | ₩38,423 | -0.05% | 1.6천 |
|---|
| 2025.11.20 | ₩38,462 | ₩38,462 | ₩38,261 | ₩38,270 | -0.50% | 3.5천 |
|---|
| 2025.11.19 | ₩38,368 | ₩38,381 | ₩38,328 | ₩38,377 | +0.02% | 1.9천 |
|---|
| 2025.11.18 | ₩38,341 | ₩38,367 | ₩38,337 | ₩38,337 | -0.01% | 800 |
|---|
| 2025.11.17 | ₩38,220 | ₩38,329 | ₩38,220 | ₩38,305 | +0.22% | 1.2천 |
|---|
| 2025.11.14 | ₩37,577 | ₩38,395 | ₩37,577 | ₩38,393 | +2.17% | 4.3천 |
|---|
| 2025.11.13 | ₩38,341 | ₩38,375 | ₩38,341 | ₩38,367 | +0.07% | 2.6천 |
|---|
| 2025.11.12 | ₩38,395 | ₩38,432 | ₩38,395 | ₩38,432 | +0.10% | 1.5천 |
|---|
| 2025.11.11 | ₩38,381 | ₩38,418 | ₩38,381 | ₩38,418 | +0.09% | 300 |
|---|
| 2025.11.10 | ₩38,381 | ₩38,422 | ₩38,381 | ₩38,422 | +0.10% | 100 |
|---|
| 2025.11.07 | ₩38,233 | ₩38,326 | ₩38,233 | ₩38,326 | +0.25% | 1.7천 |
|---|
| 2025.11.06 | ₩38,328 | ₩38,328 | ₩38,274 | ₩38,298 | -0.08% | 3.3천 |
|---|
| 2025.11.05 | ₩38,355 | ₩38,360 | ₩38,302 | ₩38,353 | -0.00% | 3.8천 |
|---|
| 2025.11.04 | ₩38,261 | ₩38,368 | ₩38,261 | ₩38,288 | +0.07% | 5.5천 |
|---|
| 2025.11.03 | ₩38,309 | ₩38,341 | ₩38,302 | ₩38,314 | +0.01% | 8.7천 |
|---|
| 2025.10.31 | ₩38,328 | ₩38,328 | ₩38,274 | ₩38,318 | -0.02% | 1.7만 |
|---|
| 2025.10.30 | ₩38,275 | ₩38,355 | ₩38,274 | ₩38,300 | +0.06% | 1.7만 |
|---|
| 2025.10.29 | ₩38,301 | ₩38,361 | ₩38,239 | ₩38,318 | +0.05% | 2.1천 |
|---|
| 2025.10.28 | ₩38,288 | ₩38,334 | ₩38,275 | ₩38,325 | +0.10% | 1.7천 |
|---|
| 2025.10.27 | ₩38,308 | ₩38,308 | ₩38,153 | ₩38,219 | -0.23% | 400 |
|---|
| 2025.10.24 | ₩38,247 | ₩38,274 | ₩38,227 | ₩38,246 | -0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩38,170 | ₩38,292 | ₩38,170 | ₩38,292 | +0.32% | 5.2천 |
|---|
| 2025.10.22 | ₩38,172 | ₩38,172 | ₩38,172 | ₩38,172 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩38,202 | ₩38,202 | ₩38,183 | ₩38,183 | -0.05% | 2.5천 |
|---|
| 2025.10.20 | ₩38,166 | ₩38,166 | ₩38,166 | ₩38,166 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,019 | ₩38,052 | ₩38,019 | ₩38,052 | +0.08% | 500 |
|---|
| 2025.10.16 | ₩38,033 | ₩38,033 | ₩37,929 | ₩37,929 | -0.27% | 4.3천 |
|---|
| 2025.10.15 | ₩38,073 | ₩38,073 | ₩38,006 | ₩38,013 | -0.16% | 500 |
|---|
| 2025.10.14 | ₩37,979 | ₩38,018 | ₩37,979 | ₩38,018 | +0.10% | 800 |
|---|
| 2025.10.13 | ₩37,939 | ₩38,019 | ₩37,832 | ₩37,954 | +0.04% | 3.2천 |
|---|
| 2025.10.10 | ₩38,133 | ₩38,133 | ₩37,885 | ₩37,885 | -0.65% | 1.1천 |
|---|