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 | ₩42,670 | ₩42,764 | ₩42,604 | ₩42,657 | -0.03% | 1.6만 |
| 2026.10.08 | ₩42,603 | ₩42,657 | ₩42,469 | ₩42,528 | -0.18% | 4.4만 |
| 2026.10.07 | ₩42,543 | ₩42,670 | ₩42,496 | ₩42,623 | +0.19% | 5.6만 |
| 2026.10.06 | ₩42,604 | ₩42,744 | ₩42,604 | ₩42,697 | +0.22% | 2만 |
| 2026.10.05 | ₩42,335 | ₩42,616 | ₩42,335 | ₩42,536 | +0.48% | 2.4만 |
| 2026.10.02 | ₩42,375 | ₩42,469 | ₩42,295 | ₩42,402 | +0.06% | 4만 |
| 2026.10.01 | ₩42,134 | ₩42,234 | ₩42,026 | ₩42,210 | +0.18% | 4만 |
| 2026.09.30 | ₩42,160 | ₩42,321 | ₩42,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,093 |
| -0.16% |
| 8.4천 |
| 2026.09.29 | ₩42,140 | ₩42,241 | ₩42,093 | ₩42,181 | +0.10% | 1.2만 |
|---|
| 2026.09.28 | ₩42,227 | ₩42,321 | ₩42,174 | ₩42,205 | -0.05% | 1.6만 |
|---|
| 2026.09.25 | ₩42,227 | ₩42,434 | ₩42,227 | ₩42,434 | +0.49% | 1.6만 |
|---|
| 2026.09.24 | ₩42,187 | ₩42,321 | ₩42,134 | ₩42,281 | +0.22% | 2.6만 |
|---|
| 2026.09.23 | ₩42,362 | ₩42,402 | ₩42,254 | ₩42,281 | -0.19% | 2.1만 |
|---|
| 2026.09.22 | ₩42,227 | ₩42,522 | ₩42,227 | ₩42,429 | +0.48% | 1.9만 |
|---|
| 2026.09.21 | ₩42,160 | ₩42,536 | ₩42,160 | ₩42,442 | +0.67% | 2.2만 |
|---|
| 2026.09.18 | ₩42,040 | ₩42,060 | ₩41,959 | ₩42,060 | +0.05% | 2.4만 |
|---|
| 2026.09.17 | ₩41,959 | ₩42,067 | ₩41,959 | ₩42,065 | +0.25% | 3.4만 |
|---|
| 2026.09.16 | ₩41,865 | ₩42,040 | ₩41,637 | ₩41,772 | -0.22% | 2.1만 |
|---|
| 2026.09.15 | ₩41,973 | ₩41,986 | ₩41,812 | ₩41,865 | -0.26% | 3만 |
|---|
| 2026.09.14 | ₩41,994 | ₩42,080 | ₩41,926 | ₩42,025 | +0.07% | 3만 |
|---|
| 2026.09.11 | ₩41,865 | ₩42,201 | ₩41,865 | ₩42,127 | +0.62% | 2.2만 |
|---|
| 2026.09.10 | ₩41,879 | ₩41,986 | ₩41,839 | ₩41,892 | +0.03% | 2.2만 |
|---|
| 2026.09.09 | ₩42,093 | ₩42,120 | ₩41,966 | ₩41,966 | -0.30% | 1.5만 |
|---|
| 2026.09.08 | ₩41,678 | ₩42,254 | ₩41,678 | ₩42,241 | +1.35% | 2.7만 |
|---|
| 2026.09.04 | ₩42,375 | ₩42,375 | ₩42,268 | ₩42,295 | -0.19% | 1.7만 |
|---|
| 2026.09.03 | ₩42,227 | ₩42,415 | ₩42,160 | ₩42,375 | +0.35% | 3.4만 |
|---|
| 2026.09.02 | ₩41,986 | ₩42,174 | ₩41,986 | ₩42,127 | +0.34% | 2.1만 |
|---|
| 2026.09.01 | ₩42,013 | ₩42,093 | ₩41,919 | ₩41,993 | -0.05% | 2.6만 |
|---|
| 2026.08.31 | ₩42,093 | ₩42,167 | ₩42,080 | ₩42,167 | +0.18% | 1.4만 |
|---|
| 2026.08.28 | ₩42,241 | ₩42,388 | ₩42,187 | ₩42,268 | +0.06% | 2.6만 |
|---|
| 2026.08.27 | ₩42,214 | ₩42,335 | ₩42,201 | ₩42,281 | +0.16% | 2.2만 |
|---|
| 2026.08.26 | ₩42,093 | ₩42,160 | ₩42,049 | ₩42,120 | +0.06% | 2.3만 |
|---|
| 2026.08.25 | ₩42,013 | ₩42,135 | ₩41,999 | ₩42,100 | +0.21% | 2.1만 |
|---|
| 2026.08.24 | ₩41,959 | ₩42,093 | ₩41,959 | ₩42,046 | +0.21% | 2.6만 |
|---|
| 2026.08.21 | ₩42,123 | ₩42,174 | ₩42,053 | ₩42,067 | -0.13% | 3.2만 |
|---|
| 2026.08.20 | ₩42,067 | ₩42,147 | ₩42,009 | ₩42,009 | -0.14% | 2.7만 |
|---|
| 2026.08.19 | ₩42,241 | ₩42,295 | ₩42,107 | ₩42,194 | -0.11% | 3.8만 |
|---|
| 2026.08.18 | ₩42,181 | ₩42,241 | ₩42,109 | ₩42,151 | -0.07% | 2.2만 |
|---|
| 2026.08.17 | ₩42,321 | ₩42,406 | ₩42,268 | ₩42,295 | -0.06% | 76.9만 |
|---|
| 2026.08.14 | ₩42,388 | ₩42,455 | ₩42,321 | ₩42,368 | -0.05% | 3만 |
|---|
| 2026.08.13 | ₩42,254 | ₩42,442 | ₩42,254 | ₩42,395 | +0.33% | 4.9만 |
|---|
| 2026.08.12 | ₩42,308 | ₩42,308 | ₩42,201 | ₩42,254 | -0.13% | 1.9만 |
|---|
| 2026.08.11 | ₩42,214 | ₩42,281 | ₩42,134 | ₩42,147 | -0.16% | 3.4만 |
|---|
| 2026.08.10 | ₩42,254 | ₩42,308 | ₩42,201 | ₩42,201 | -0.13% | 2.5만 |
|---|
| 2026.08.07 | ₩42,189 | ₩42,241 | ₩42,122 | ₩42,241 | +0.12% | 1.5만 |
|---|
| 2026.08.06 | ₩42,268 | ₩42,268 | ₩42,053 | ₩42,113 | -0.36% | 3만 |
|---|
| 2026.08.05 | ₩42,160 | ₩42,274 | ₩41,973 | ₩42,093 | -0.16% | 4.5만 |
|---|
| 2026.08.04 | ₩41,939 | ₩42,238 | ₩41,939 | ₩42,167 | +0.54% | 4.2만 |
|---|
| 2026.08.03 | ₩41,664 | ₩41,879 | ₩41,664 | ₩41,817 | +0.37% | 2.7만 |
|---|
| 2026.07.31 | ₩41,624 | ₩41,624 | ₩41,202 | ₩41,482 | -0.34% | 8.2만 |
|---|
| 2026.07.30 | ₩41,342 | ₩41,385 | ₩41,074 | ₩41,318 | -0.06% | 10.8만 |
|---|
| 2026.07.29 | ₩41,242 | ₩41,329 | ₩40,900 | ₩40,964 | -0.67% | 7.1만 |
|---|
| 2026.07.28 | ₩41,289 | ₩41,342 | ₩41,155 | ₩41,289 | 0.00% | 2.1만 |
|---|
| 2026.07.27 | ₩41,302 | ₩41,308 | ₩41,114 | ₩41,240 | -0.15% | 2.7만 |
|---|
| 2026.07.24 | ₩41,249 | ₩41,342 | ₩41,128 | ₩41,222 | -0.07% | 2만 |
|---|
| 2026.07.23 | ₩41,235 | ₩41,275 | ₩41,074 | ₩41,210 | -0.06% | 3.5만 |
|---|
| 2026.07.22 | ₩41,436 | ₩41,557 | ₩41,423 | ₩41,489 | +0.13% | 2.8만 |
|---|
| 2026.07.21 | ₩41,369 | ₩41,517 | ₩41,317 | ₩41,477 | +0.26% | 3.2만 |
|---|
| 2026.07.20 | ₩41,517 | ₩41,517 | ₩41,262 | ₩41,322 | -0.47% | 6.3만 |
|---|
| 2026.07.17 | ₩41,195 | ₩41,450 | ₩41,195 | ₩41,342 | +0.36% | 3.3만 |
|---|
| 2026.07.16 | ₩41,611 | ₩41,664 | ₩41,490 | ₩41,577 | -0.08% | 3.7만 |
|---|
| 2026.07.15 | ₩41,570 | ₩41,691 | ₩41,544 | ₩41,691 | +0.29% | 2.2만 |
|---|
| 2026.07.14 | ₩41,510 | ₩41,658 | ₩41,477 | ₩41,651 | +0.34% | 3.8만 |
|---|
| 2026.07.13 | ₩41,651 | ₩41,651 | ₩41,396 | ₩41,467 | -0.44% | 3.6만 |
|---|
| 2026.07.10 | ₩41,570 | ₩41,678 | ₩41,475 | ₩41,641 | +0.17% | 2.6만 |
|---|
| 2026.07.09 | ₩41,403 | ₩41,557 | ₩41,403 | ₩41,517 | +0.28% | 6.2만 |
|---|
| 2026.07.08 | ₩41,168 | ₩41,356 | ₩41,168 | ₩41,302 | +0.33% | 3.5만 |
|---|
| 2026.07.07 | ₩41,376 | ₩41,450 | ₩41,290 | ₩41,383 | +0.02% | 11.3만 |
|---|
| 2026.07.06 | ₩41,409 | ₩41,597 | ₩41,396 | ₩41,463 | +0.13% | 2.6만 |
|---|
| 2026.07.02 | ₩41,470 | ₩41,470 | ₩41,141 | ₩41,275 | -0.47% | 5.8만 |
|---|
| 2026.07.01 | ₩41,342 | ₩41,396 | ₩41,262 | ₩41,262 | -0.19% | 4.3만 |
|---|
| 2026.06.30 | ₩41,088 | ₩41,396 | ₩41,088 | ₩41,349 | +0.64% | 3.4만 |
|---|
| 2026.06.29 | ₩40,968 | ₩41,195 | ₩40,920 | ₩41,155 | +0.45% | 22.1만 |
|---|
| 2026.06.26 | ₩40,860 | ₩41,047 | ₩40,645 | ₩40,645 | -0.53% | 5만 |
|---|
| 2026.06.25 | ₩40,873 | ₩41,074 | ₩40,860 | ₩40,913 | +0.10% | 4.2만 |
|---|
| 2026.06.24 | ₩41,014 | ₩41,096 | ₩40,833 | ₩40,920 | -0.23% | 18.7만 |
|---|
| 2026.06.23 | ₩40,974 | ₩41,114 | ₩40,913 | ₩40,992 | +0.05% | 2.8만 |
|---|
| 2026.06.22 | ₩41,436 | ₩41,436 | ₩41,195 | ₩41,245 | -0.46% | 4.2만 |
|---|
| 2026.06.18 | ₩41,436 | ₩41,436 | ₩41,214 | ₩41,302 | -0.32% | 3.7만 |
|---|
| 2026.06.17 | ₩41,490 | ₩41,490 | ₩41,047 | ₩41,063 | -1.03% | 3.4만 |
|---|
| 2026.06.16 | ₩41,570 | ₩41,570 | ₩41,342 | ₩41,384 | -0.45% | 2.7만 |
|---|
| 2026.06.15 | ₩41,302 | ₩41,503 | ₩41,302 | ₩41,409 | +0.26% | 2.3만 |
|---|
| 2026.06.12 | ₩41,007 | ₩41,181 | ₩40,920 | ₩41,094 | +0.21% | 3.5만 |
|---|
| 2026.06.11 | ₩40,645 | ₩41,074 | ₩40,579 | ₩41,074 | +1.06% | 26.5만 |
|---|
| 2026.06.10 | ₩40,880 | ₩40,913 | ₩40,565 | ₩40,672 | -0.51% | 4.3만 |
|---|
| 2026.06.09 | ₩41,188 | ₩41,188 | ₩40,536 | ₩40,877 | -0.76% | 22만 |
|---|
| 2026.06.08 | ₩41,074 | ₩41,180 | ₩40,980 | ₩41,010 | -0.16% | 4.7만 |
|---|
| 2026.06.05 | ₩41,208 | ₩41,363 | ₩40,940 | ₩40,970 | -0.58% | 5.4만 |
|---|
| 2026.06.04 | ₩41,061 | ₩41,584 | ₩41,061 | ₩41,503 | +1.08% | 4.4만 |
|---|
| 2026.06.03 | ₩41,503 | ₩41,570 | ₩41,383 | ₩41,450 | -0.13% | 991.7만 |
|---|
| 2026.06.02 | ₩41,181 | ₩41,530 | ₩41,181 | ₩41,530 | +0.85% | 19.3만 |
|---|
| 2026.06.01 | ₩41,489 | ₩41,537 | ₩41,356 | ₩41,503 | +0.04% | 1.5만 |
|---|
| 2026.05.29 | ₩41,436 | ₩41,450 | ₩41,356 | ₩41,416 | -0.05% | 73.4만 |
|---|
| 2026.05.28 | ₩41,329 | ₩41,436 | ₩41,329 | ₩41,436 | +0.26% | 2.5천 |
|---|
| 2026.05.27 | ₩41,396 | ₩41,409 | ₩41,376 | ₩41,389 | -0.02% | 4.9천 |
|---|
| 2026.05.26 | ₩41,363 | ₩41,395 | ₩41,356 | ₩41,369 | +0.02% | 2.1천 |
|---|
| 2026.05.22 | ₩41,329 | ₩41,360 | ₩41,249 | ₩41,302 | -0.06% | 2.2천 |
|---|
| 2026.05.21 | ₩41,101 | ₩41,249 | ₩41,101 | ₩41,215 | +0.28% | 3.7천 |
|---|
| 2026.05.20 | ₩41,034 | ₩41,128 | ₩41,034 | ₩41,128 | +0.23% | 1.4천 |
|---|
| 2026.05.19 | ₩41,047 | ₩41,047 | ₩40,908 | ₩40,908 | -0.34% | 3천 |
|---|
| 2026.05.18 | ₩40,987 | ₩41,014 | ₩40,967 | ₩41,014 | +0.07% | 700 |
|---|
| 2026.05.15 | ₩40,994 | ₩41,007 | ₩40,994 | ₩41,007 | +0.03% | 900 |
|---|
| 2026.05.14 | ₩41,101 | ₩41,135 | ₩41,101 | ₩41,135 | +0.08% | 3.4천 |
|---|
| 2026.05.13 | ₩41,061 | ₩41,061 | ₩41,034 | ₩41,041 | -0.05% | 5.3천 |
|---|
| 2026.05.12 | ₩40,766 | ₩40,940 | ₩40,766 | ₩40,940 | +0.43% | 100 |
|---|
| 2026.05.11 | ₩40,913 | ₩40,920 | ₩40,913 | ₩40,920 | +0.02% | 1.4천 |
|---|
| 2026.05.08 | ₩40,833 | ₩40,880 | ₩40,833 | ₩40,880 | +0.11% | 1.2천 |
|---|
| 2026.05.07 | ₩40,833 | ₩40,833 | ₩40,732 | ₩40,732 | -0.25% | 400 |
|---|
| 2026.05.06 | ₩40,739 | ₩40,786 | ₩40,712 | ₩40,786 | +0.12% | 7.7천 |
|---|
| 2026.05.05 | ₩40,531 | ₩40,531 | ₩40,531 | ₩40,531 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩40,323 | ₩40,323 | ₩40,323 | ₩40,323 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩40,484 | ₩40,484 | ₩40,436 | ₩40,436 | -0.12% | 2천 |
|---|
| 2026.04.30 | ₩40,109 | ₩40,343 | ₩40,109 | ₩40,343 | +0.59% | 2.9천 |
|---|
| 2026.04.29 | ₩39,989 | ₩40,028 | ₩39,989 | ₩40,028 | +0.10% | 800 |
|---|
| 2026.04.28 | ₩40,015 | ₩40,062 | ₩40,015 | ₩40,062 | +0.12% | 200 |
|---|
| 2026.04.27 | ₩40,176 | ₩40,229 | ₩40,176 | ₩40,229 | +0.13% | 5.1천 |
|---|
| 2026.04.24 | ₩40,055 | ₩40,169 | ₩40,055 | ₩40,136 | +0.20% | 3.3천 |
|---|
| 2026.04.23 | ₩40,001 | ₩40,054 | ₩39,827 | ₩39,944 | -0.14% | 2.1천 |
|---|
| 2026.04.22 | ₩40,003 | ₩40,003 | ₩40,003 | ₩40,003 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩39,814 | ₩39,814 | ₩39,794 | ₩39,794 | -0.05% | 100 |
|---|
| 2026.04.20 | ₩39,908 | ₩39,914 | ₩39,827 | ₩39,914 | +0.02% | 600 |
|---|
| 2026.04.17 | ₩39,971 | ₩39,971 | ₩39,971 | ₩39,971 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩39,586 | ₩39,706 | ₩39,586 | ₩39,693 | +0.27% | 2.9천 |
|---|
| 2026.04.15 | ₩39,465 | ₩39,572 | ₩39,465 | ₩39,572 | +0.27% | 700 |
|---|
| 2026.04.14 | ₩39,210 | ₩39,398 | ₩39,210 | ₩39,378 | +0.43% | 2천 |
|---|
| 2026.04.13 | ₩38,862 | ₩39,075 | ₩38,862 | ₩39,075 | +0.55% | 400 |
|---|
| 2026.04.10 | ₩38,875 | ₩38,875 | ₩38,841 | ₩38,841 | -0.09% | 400 |
|---|
| 2026.04.09 | ₩38,862 | ₩38,895 | ₩38,862 | ₩38,895 | +0.09% | 600 |
|---|
| 2026.04.08 | ₩38,660 | ₩38,714 | ₩38,660 | ₩38,714 | +0.14% | 2.2천 |
|---|
| 2026.04.07 | ₩38,070 | ₩38,218 | ₩38,070 | ₩38,218 | +0.39% | 300 |
|---|
| 2026.04.06 | ₩38,200 | ₩38,200 | ₩38,200 | ₩38,200 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩38,017 | ₩38,111 | ₩38,017 | ₩38,111 | +0.25% | 900 |
|---|
| 2026.04.01 | ₩38,084 | ₩38,164 | ₩38,077 | ₩38,084 | 0.00% | 2.5천 |
|---|
| 2026.03.31 | ₩37,695 | ₩37,936 | ₩37,695 | ₩37,923 | +0.60% | 6.9천 |
|---|
| 2026.03.30 | ₩37,547 | ₩37,547 | ₩37,346 | ₩37,421 | -0.34% | 2.4천 |
|---|
| 2026.03.27 | ₩37,635 | ₩37,641 | ₩37,437 | ₩37,437 | -0.52% | 1.7천 |
|---|
| 2026.03.26 | ₩37,802 | ₩37,802 | ₩37,783 | ₩37,783 | -0.05% | 1.4천 |
|---|
| 2026.03.25 | ₩38,124 | ₩38,191 | ₩38,124 | ₩38,144 | +0.05% | 1.4천 |
|---|
| 2026.03.24 | ₩38,022 | ₩38,057 | ₩38,003 | ₩38,023 | +0.00% | 700 |
|---|
| 2026.03.23 | ₩38,317 | ₩38,317 | ₩38,124 | ₩38,135 | -0.48% | 500 |
|---|
| 2026.03.20 | ₩38,037 | ₩38,057 | ₩37,873 | ₩37,873 | -0.43% | 5.7천 |
|---|
| 2026.03.19 | ₩38,137 | ₩38,231 | ₩38,057 | ₩38,205 | +0.18% | 1.2만 |
|---|
| 2026.03.18 | ₩38,406 | ₩38,446 | ₩38,254 | ₩38,254 | -0.39% | 1.9천 |
|---|
| 2026.03.17 | ₩38,620 | ₩38,660 | ₩38,500 | ₩38,536 | -0.22% | 6천 |
|---|
| 2026.03.16 | ₩38,479 | ₩38,553 | ₩38,419 | ₩38,493 | +0.03% | 4.3천 |
|---|
| 2026.03.13 | ₩38,486 | ₩38,486 | ₩38,258 | ₩38,258 | -0.59% | 1.5천 |
|---|
| 2026.03.12 | ₩38,486 | ₩38,526 | ₩38,392 | ₩38,394 | -0.24% | 1.7천 |
|---|
| 2026.03.11 | ₩38,741 | ₩38,781 | ₩38,593 | ₩38,738 | -0.01% | 3.1천 |
|---|
| 2026.03.10 | ₩38,808 | ₩38,929 | ₩38,732 | ₩38,732 | -0.20% | 1.4천 |
|---|
| 2026.03.09 | ₩38,251 | ₩38,741 | ₩38,251 | ₩38,741 | +1.28% | 7.7천 |
|---|
| 2026.03.06 | ₩38,567 | ₩38,660 | ₩38,567 | ₩38,567 | 0.00% | 1천 |
|---|
| 2026.03.05 | ₩38,929 | ₩38,929 | ₩38,707 | ₩38,835 | -0.24% | 8.6천 |
|---|
| 2026.03.04 | ₩38,942 | ₩39,027 | ₩38,942 | ₩39,027 | +0.22% | 1.4천 |
|---|
| 2026.03.03 | ₩38,500 | ₩38,902 | ₩38,459 | ₩38,808 | +0.80% | 1.1만 |
|---|
| 2026.03.02 | ₩38,888 | ₩39,073 | ₩38,888 | ₩39,073 | +0.48% | 1.2천 |
|---|
| 2026.02.27 | ₩38,969 | ₩39,025 | ₩38,915 | ₩39,025 | +0.14% | 5.6천 |
|---|
| 2026.02.26 | ₩38,982 | ₩39,115 | ₩38,982 | ₩39,115 | +0.34% | 900 |
|---|
| 2026.02.25 | ₩39,224 | ₩39,263 | ₩39,210 | ₩39,263 | +0.10% | 1.5천 |
|---|
| 2026.02.24 | ₩38,955 | ₩39,069 | ₩38,955 | ₩39,069 | +0.29% | 700 |
|---|
| 2026.02.23 | ₩38,930 | ₩38,930 | ₩38,795 | ₩38,821 | -0.28% | 1.6만 |
|---|
| 2026.02.20 | ₩39,063 | ₩39,106 | ₩38,996 | ₩39,106 | +0.11% | 800 |
|---|
| 2026.02.19 | ₩38,942 | ₩38,955 | ₩38,875 | ₩38,922 | -0.05% | 10만 |
|---|
| 2026.02.18 | ₩39,036 | ₩39,069 | ₩38,955 | ₩39,036 | 0.00% | 2.8천 |
|---|
| 2026.02.17 | ₩38,687 | ₩38,875 | ₩38,647 | ₩38,872 | +0.48% | 2.7천 |
|---|
| 2026.02.13 | ₩38,955 | ₩38,955 | ₩38,808 | ₩38,808 | -0.38% | 1.8만 |
|---|
| 2026.02.12 | ₩38,969 | ₩38,969 | ₩38,821 | ₩38,821 | -0.38% | 2.3천 |
|---|
| 2026.02.11 | ₩39,116 | ₩39,183 | ₩39,116 | ₩39,178 | +0.16% | 2천 |
|---|
| 2026.02.10 | ₩39,197 | ₩39,288 | ₩39,165 | ₩39,165 | -0.08% | 900 |
|---|
| 2026.02.09 | ₩39,246 | ₩39,246 | ₩39,246 | ₩39,246 | 0.00% | 500 |
|---|
| 2026.02.06 | ₩38,915 | ₩39,155 | ₩38,915 | ₩39,155 | +0.62% | 3천 |
|---|
| 2026.02.05 | ₩38,634 | ₩38,754 | ₩38,620 | ₩38,689 | +0.14% | 3.8천 |
|---|
| 2026.02.04 | ₩38,875 | ₩38,968 | ₩38,875 | ₩38,968 | +0.24% | 2.2천 |
|---|
| 2026.02.03 | ₩39,035 | ₩39,116 | ₩38,953 | ₩39,036 | +0.00% | 1.3천 |
|---|
| 2026.02.02 | ₩39,170 | ₩39,229 | ₩39,170 | ₩39,229 | +0.15% | 400 |
|---|
| 2026.01.30 | ₩39,142 | ₩39,142 | ₩39,049 | ₩39,100 | -0.11% | 7.8천 |
|---|
| 2026.01.29 | ₩38,955 | ₩39,157 | ₩38,955 | ₩39,157 | +0.52% | 1.3만 |
|---|
| 2026.01.28 | ₩39,224 | ₩39,250 | ₩39,183 | ₩39,197 | -0.07% | 1.9만 |
|---|
| 2026.01.27 | ₩39,224 | ₩39,237 | ₩39,210 | ₩39,218 | -0.01% | 2.9천 |
|---|
| 2026.01.26 | ₩39,103 | ₩39,170 | ₩39,103 | ₩39,147 | +0.11% | 1.8천 |
|---|
| 2026.01.23 | ₩39,048 | ₩39,116 | ₩38,982 | ₩38,996 | -0.13% | 9.3천 |
|---|
| 2026.01.22 | ₩39,000 | ₩39,056 | ₩38,878 | ₩39,014 | +0.04% | 3.7만 |
|---|
| 2026.01.21 | ₩38,835 | ₩38,955 | ₩38,675 | ₩38,915 | +0.21% | 6천 |
|---|
| 2026.01.20 | ₩38,795 | ₩38,795 | ₩38,607 | ₩38,638 | -0.40% | 3.1천 |
|---|
| 2026.01.16 | ₩39,076 | ₩39,143 | ₩39,076 | ₩39,115 | +0.10% | 2.7천 |
|---|
| 2026.01.15 | ₩39,157 | ₩39,157 | ₩39,079 | ₩39,083 | -0.19% | 1.1천 |
|---|
| 2026.01.14 | ₩38,969 | ₩39,036 | ₩38,922 | ₩39,028 | +0.15% | 6.7천 |
|---|
| 2026.01.13 | ₩39,210 | ₩39,210 | ₩39,043 | ₩39,115 | -0.24% | 6.1천 |
|---|
| 2026.01.12 | ₩39,103 | ₩39,210 | ₩39,103 | ₩39,170 | +0.17% | 500 |
|---|
| 2026.01.09 | ₩39,130 | ₩39,143 | ₩39,069 | ₩39,143 | +0.03% | 5.9천 |
|---|
| 2026.01.08 | ₩38,969 | ₩39,049 | ₩38,969 | ₩39,049 | +0.21% | 5.3천 |
|---|
| 2026.01.07 | ₩39,009 | ₩39,076 | ₩38,942 | ₩39,010 | +0.00% | 7.8천 |
|---|
| 2026.01.06 | ₩38,955 | ₩39,072 | ₩38,955 | ₩39,072 | +0.30% | 1.8천 |
|---|
| 2026.01.05 | ₩38,929 | ₩38,935 | ₩38,915 | ₩38,935 | +0.02% | 400 |
|---|
| 2026.01.02 | ₩38,821 | ₩38,821 | ₩38,714 | ₩38,784 | -0.10% | 4.3천 |
|---|
| 2025.12.31 | ₩38,915 | ₩38,942 | ₩38,741 | ₩38,741 | -0.45% | 2.8천 |
|---|
| 2025.12.30 | ₩38,953 | ₩38,953 | ₩38,949 | ₩38,949 | -0.01% | 600 |
|---|
| 2025.12.29 | ₩38,896 | ₩38,951 | ₩38,896 | ₩38,951 | +0.14% | 9.1천 |
|---|
| 2025.12.26 | ₩38,989 | ₩38,996 | ₩38,955 | ₩38,959 | -0.08% | 6.2천 |
|---|
| 2025.12.24 | ₩38,942 | ₩38,958 | ₩38,935 | ₩38,958 | +0.04% | 800 |
|---|
| 2025.12.23 | ₩38,768 | ₩38,915 | ₩38,768 | ₩38,902 | +0.35% | 5천 |
|---|
| 2025.12.22 | ₩38,741 | ₩38,835 | ₩38,741 | ₩38,809 | +0.18% | 3.6천 |
|---|
| 2025.12.19 | ₩38,473 | ₩38,687 | ₩38,473 | ₩38,663 | +0.49% | 5.3천 |
|---|
| 2025.12.18 | ₩38,526 | ₩38,589 | ₩38,450 | ₩38,473 | -0.14% | 4.8천 |
|---|
| 2025.12.17 | ₩38,513 | ₩38,540 | ₩38,294 | ₩38,294 | -0.57% | 8.7천 |
|---|
| 2025.12.16 | ₩38,553 | ₩38,580 | ₩38,473 | ₩38,553 | 0.00% | 4.6천 |
|---|
| 2025.12.15 | ₩38,634 | ₩38,634 | ₩38,567 | ₩38,600 | -0.09% | 6.7천 |
|---|
| 2025.12.12 | ₩38,820 | ₩38,820 | ₩38,540 | ₩38,593 | -0.58% | 5.1천 |
|---|
| 2025.12.11 | ₩38,634 | ₩38,795 | ₩38,620 | ₩38,772 | +0.36% | 8.8천 |
|---|
| 2025.12.10 | ₩38,593 | ₩38,795 | ₩38,587 | ₩38,768 | +0.45% | 2.1만 |
|---|
| 2025.12.09 | ₩38,634 | ₩38,647 | ₩38,614 | ₩38,614 | -0.05% | 1.7천 |
|---|
| 2025.12.08 | ₩38,647 | ₩38,647 | ₩38,565 | ₩38,567 | -0.21% | 7.6천 |
|---|
| 2025.12.05 | ₩38,701 | ₩38,722 | ₩38,642 | ₩38,654 | -0.12% | 7.1천 |
|---|
| 2025.12.04 | ₩38,580 | ₩38,620 | ₩38,567 | ₩38,580 | 0.00% | 5.1천 |
|---|
| 2025.12.03 | ₩38,526 | ₩38,627 | ₩38,526 | ₩38,596 | +0.18% | 1.2만 |
|---|
| 2025.12.02 | ₩38,533 | ₩38,579 | ₩38,459 | ₩38,526 | -0.02% | 2.8만 |
|---|
| 2025.12.01 | ₩38,647 | ₩38,647 | ₩38,392 | ₩38,473 | -0.45% | 3.1만 |
|---|
| 2025.11.28 | ₩38,544 | ₩38,567 | ₩38,473 | ₩38,537 | -0.02% | 8.4천 |
|---|
| 2025.11.26 | ₩38,540 | ₩38,553 | ₩38,500 | ₩38,500 | -0.10% | 2.1천 |
|---|
| 2025.11.25 | ₩38,491 | ₩38,491 | ₩38,491 | ₩38,491 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩38,512 | ₩38,513 | ₩38,446 | ₩38,486 | -0.07% | 900 |
|---|
| 2025.11.21 | ₩38,439 | ₩38,439 | ₩38,419 | ₩38,420 | -0.05% | 1.6천 |
|---|
| 2025.11.20 | ₩38,459 | ₩38,459 | ₩38,258 | ₩38,268 | -0.50% | 3.5천 |
|---|
| 2025.11.19 | ₩38,365 | ₩38,379 | ₩38,325 | ₩38,375 | +0.02% | 1.9천 |
|---|
| 2025.11.18 | ₩38,339 | ₩38,364 | ₩38,335 | ₩38,335 | -0.01% | 800 |
|---|
| 2025.11.17 | ₩38,218 | ₩38,327 | ₩38,218 | ₩38,302 | +0.22% | 1.2천 |
|---|
| 2025.11.14 | ₩37,574 | ₩38,392 | ₩37,574 | ₩38,391 | +2.17% | 4.3천 |
|---|
| 2025.11.13 | ₩38,339 | ₩38,372 | ₩38,339 | ₩38,364 | +0.07% | 2.6천 |
|---|
| 2025.11.12 | ₩38,392 | ₩38,430 | ₩38,392 | ₩38,430 | +0.10% | 1.5천 |
|---|
| 2025.11.11 | ₩38,379 | ₩38,415 | ₩38,379 | ₩38,415 | +0.09% | 300 |
|---|
| 2025.11.10 | ₩38,379 | ₩38,419 | ₩38,379 | ₩38,419 | +0.10% | 100 |
|---|
| 2025.11.07 | ₩38,230 | ₩38,324 | ₩38,230 | ₩38,324 | +0.25% | 1.7천 |
|---|
| 2025.11.06 | ₩38,325 | ₩38,325 | ₩38,272 | ₩38,296 | -0.08% | 3.3천 |
|---|
| 2025.11.05 | ₩38,352 | ₩38,357 | ₩38,300 | ₩38,351 | -0.00% | 3.8천 |
|---|
| 2025.11.04 | ₩38,258 | ₩38,365 | ₩38,258 | ₩38,285 | +0.07% | 5.5천 |
|---|
| 2025.11.03 | ₩38,306 | ₩38,339 | ₩38,300 | ₩38,312 | +0.01% | 8.7천 |
|---|
| 2025.10.31 | ₩38,325 | ₩38,325 | ₩38,272 | ₩38,316 | -0.02% | 1.7만 |
|---|
| 2025.10.30 | ₩38,273 | ₩38,352 | ₩38,272 | ₩38,297 | +0.06% | 1.7만 |
|---|
| 2025.10.29 | ₩38,298 | ₩38,359 | ₩38,237 | ₩38,316 | +0.05% | 2.1천 |
|---|
| 2025.10.28 | ₩38,285 | ₩38,332 | ₩38,273 | ₩38,323 | +0.10% | 1.7천 |
|---|
| 2025.10.27 | ₩38,305 | ₩38,305 | ₩38,151 | ₩38,217 | -0.23% | 400 |
|---|
| 2025.10.24 | ₩38,245 | ₩38,272 | ₩38,225 | ₩38,243 | -0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩38,167 | ₩38,289 | ₩38,167 | ₩38,289 | +0.32% | 5.2천 |
|---|
| 2025.10.22 | ₩38,170 | ₩38,170 | ₩38,170 | ₩38,170 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩38,199 | ₩38,199 | ₩38,180 | ₩38,180 | -0.05% | 2.5천 |
|---|
| 2025.10.20 | ₩38,163 | ₩38,163 | ₩38,163 | ₩38,163 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,017 | ₩38,049 | ₩38,017 | ₩38,049 | +0.08% | 500 |
|---|
| 2025.10.16 | ₩38,030 | ₩38,030 | ₩37,927 | ₩37,927 | -0.27% | 4.3천 |
|---|
| 2025.10.15 | ₩38,070 | ₩38,070 | ₩38,003 | ₩38,010 | -0.16% | 500 |
|---|
| 2025.10.14 | ₩37,977 | ₩38,015 | ₩37,977 | ₩38,015 | +0.10% | 800 |
|---|
| 2025.10.13 | ₩37,936 | ₩38,017 | ₩37,829 | ₩37,951 | +0.04% | 3.2천 |
|---|
| 2025.10.10 | ₩38,131 | ₩38,131 | ₩37,883 | ₩37,883 | -0.65% | 1.1천 |
|---|