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 | ₩42,688 | ₩42,782 | ₩42,622 | ₩42,675 | -0.03% | 1.6만 |
| 2026.10.08 | ₩42,621 | ₩42,675 | ₩42,487 | ₩42,546 | -0.18% | 4.4만 |
| 2026.10.07 | ₩42,561 | ₩42,688 | ₩42,514 | ₩42,641 | +0.19% | 5.6만 |
| 2026.10.06 | ₩42,622 | ₩42,762 | ₩42,622 | ₩42,715 | +0.22% | 2만 |
| 2026.10.05 | ₩42,353 | ₩42,634 | ₩42,353 | ₩42,554 | +0.48% | 2.4만 |
| 2026.10.02 | ₩42,393 | ₩42,487 | ₩42,312 | ₩42,420 | +0.06% | 4만 |
| 2026.10.01 | ₩42,152 | ₩42,252 | ₩42,044 | ₩42,228 | +0.18% | 4만 |
| 2026.09.30 | ₩42,178 | ₩42,339 | ₩42,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,111 |
| -0.16% |
| 8.4천 |
| 2026.09.29 | ₩42,158 | ₩42,259 | ₩42,111 | ₩42,198 | +0.10% | 1.2만 |
|---|
| 2026.09.28 | ₩42,245 | ₩42,339 | ₩42,192 | ₩42,223 | -0.05% | 1.6만 |
|---|
| 2026.09.25 | ₩42,245 | ₩42,452 | ₩42,245 | ₩42,452 | +0.49% | 1.6만 |
|---|
| 2026.09.24 | ₩42,205 | ₩42,339 | ₩42,152 | ₩42,299 | +0.22% | 2.6만 |
|---|
| 2026.09.23 | ₩42,380 | ₩42,420 | ₩42,272 | ₩42,299 | -0.19% | 2.1만 |
|---|
| 2026.09.22 | ₩42,245 | ₩42,541 | ₩42,245 | ₩42,447 | +0.48% | 1.9만 |
|---|
| 2026.09.21 | ₩42,178 | ₩42,554 | ₩42,178 | ₩42,460 | +0.67% | 2.2만 |
|---|
| 2026.09.18 | ₩42,058 | ₩42,078 | ₩41,977 | ₩42,078 | +0.05% | 2.4만 |
|---|
| 2026.09.17 | ₩41,977 | ₩42,084 | ₩41,977 | ₩42,083 | +0.25% | 3.4만 |
|---|
| 2026.09.16 | ₩41,883 | ₩42,058 | ₩41,655 | ₩41,789 | -0.22% | 2.1만 |
|---|
| 2026.09.15 | ₩41,991 | ₩42,004 | ₩41,830 | ₩41,883 | -0.26% | 3만 |
|---|
| 2026.09.14 | ₩42,012 | ₩42,098 | ₩41,944 | ₩42,043 | +0.07% | 3만 |
|---|
| 2026.09.11 | ₩41,883 | ₩42,219 | ₩41,883 | ₩42,145 | +0.62% | 2.2만 |
|---|
| 2026.09.10 | ₩41,897 | ₩42,004 | ₩41,856 | ₩41,910 | +0.03% | 2.2만 |
|---|
| 2026.09.09 | ₩42,111 | ₩42,138 | ₩41,984 | ₩41,984 | -0.30% | 1.5만 |
|---|
| 2026.09.08 | ₩41,695 | ₩42,272 | ₩41,695 | ₩42,259 | +1.35% | 2.7만 |
|---|
| 2026.09.04 | ₩42,393 | ₩42,393 | ₩42,286 | ₩42,312 | -0.19% | 1.7만 |
|---|
| 2026.09.03 | ₩42,245 | ₩42,433 | ₩42,178 | ₩42,393 | +0.35% | 3.4만 |
|---|
| 2026.09.02 | ₩42,004 | ₩42,192 | ₩42,004 | ₩42,145 | +0.34% | 2.1만 |
|---|
| 2026.09.01 | ₩42,031 | ₩42,111 | ₩41,937 | ₩42,011 | -0.05% | 2.6만 |
|---|
| 2026.08.31 | ₩42,111 | ₩42,185 | ₩42,098 | ₩42,185 | +0.18% | 1.4만 |
|---|
| 2026.08.28 | ₩42,259 | ₩42,406 | ₩42,205 | ₩42,286 | +0.06% | 2.6만 |
|---|
| 2026.08.27 | ₩42,232 | ₩42,353 | ₩42,219 | ₩42,299 | +0.16% | 2.2만 |
|---|
| 2026.08.26 | ₩42,111 | ₩42,178 | ₩42,067 | ₩42,138 | +0.06% | 2.3만 |
|---|
| 2026.08.25 | ₩42,031 | ₩42,153 | ₩42,017 | ₩42,118 | +0.21% | 2.1만 |
|---|
| 2026.08.24 | ₩41,977 | ₩42,111 | ₩41,977 | ₩42,064 | +0.21% | 2.6만 |
|---|
| 2026.08.21 | ₩42,141 | ₩42,192 | ₩42,071 | ₩42,084 | -0.13% | 3.2만 |
|---|
| 2026.08.20 | ₩42,084 | ₩42,165 | ₩42,027 | ₩42,027 | -0.14% | 2.7만 |
|---|
| 2026.08.19 | ₩42,259 | ₩42,312 | ₩42,125 | ₩42,212 | -0.11% | 3.8만 |
|---|
| 2026.08.18 | ₩42,198 | ₩42,259 | ₩42,127 | ₩42,169 | -0.07% | 2.2만 |
|---|
| 2026.08.17 | ₩42,339 | ₩42,424 | ₩42,286 | ₩42,312 | -0.06% | 76.9만 |
|---|
| 2026.08.14 | ₩42,406 | ₩42,473 | ₩42,339 | ₩42,386 | -0.05% | 3만 |
|---|
| 2026.08.13 | ₩42,272 | ₩42,460 | ₩42,272 | ₩42,413 | +0.33% | 4.9만 |
|---|
| 2026.08.12 | ₩42,326 | ₩42,326 | ₩42,219 | ₩42,272 | -0.13% | 1.9만 |
|---|
| 2026.08.11 | ₩42,232 | ₩42,299 | ₩42,152 | ₩42,165 | -0.16% | 3.4만 |
|---|
| 2026.08.10 | ₩42,272 | ₩42,326 | ₩42,219 | ₩42,219 | -0.13% | 2.5만 |
|---|
| 2026.08.07 | ₩42,207 | ₩42,259 | ₩42,139 | ₩42,259 | +0.12% | 1.5만 |
|---|
| 2026.08.06 | ₩42,286 | ₩42,286 | ₩42,071 | ₩42,131 | -0.36% | 3만 |
|---|
| 2026.08.05 | ₩42,178 | ₩42,292 | ₩41,991 | ₩42,111 | -0.16% | 4.5만 |
|---|
| 2026.08.04 | ₩41,957 | ₩42,256 | ₩41,957 | ₩42,185 | +0.54% | 4.2만 |
|---|
| 2026.08.03 | ₩41,682 | ₩41,897 | ₩41,682 | ₩41,835 | +0.37% | 2.7만 |
|---|
| 2026.07.31 | ₩41,642 | ₩41,642 | ₩41,219 | ₩41,500 | -0.34% | 8.2만 |
|---|
| 2026.07.30 | ₩41,360 | ₩41,403 | ₩41,092 | ₩41,336 | -0.06% | 10.8만 |
|---|
| 2026.07.29 | ₩41,259 | ₩41,347 | ₩40,917 | ₩40,982 | -0.67% | 7.1만 |
|---|
| 2026.07.28 | ₩41,306 | ₩41,360 | ₩41,172 | ₩41,306 | 0.00% | 2.1만 |
|---|
| 2026.07.27 | ₩41,320 | ₩41,325 | ₩41,132 | ₩41,258 | -0.15% | 2.7만 |
|---|
| 2026.07.24 | ₩41,266 | ₩41,360 | ₩41,145 | ₩41,239 | -0.07% | 2만 |
|---|
| 2026.07.23 | ₩41,253 | ₩41,293 | ₩41,092 | ₩41,227 | -0.06% | 3.5만 |
|---|
| 2026.07.22 | ₩41,454 | ₩41,575 | ₩41,440 | ₩41,506 | +0.13% | 2.8만 |
|---|
| 2026.07.21 | ₩41,387 | ₩41,534 | ₩41,334 | ₩41,494 | +0.26% | 3.2만 |
|---|
| 2026.07.20 | ₩41,534 | ₩41,534 | ₩41,279 | ₩41,340 | -0.47% | 6.3만 |
|---|
| 2026.07.17 | ₩41,212 | ₩41,467 | ₩41,212 | ₩41,360 | +0.36% | 3.3만 |
|---|
| 2026.07.16 | ₩41,628 | ₩41,682 | ₩41,508 | ₩41,595 | -0.08% | 3.7만 |
|---|
| 2026.07.15 | ₩41,588 | ₩41,709 | ₩41,561 | ₩41,709 | +0.29% | 2.2만 |
|---|
| 2026.07.14 | ₩41,528 | ₩41,675 | ₩41,494 | ₩41,669 | +0.34% | 3.8만 |
|---|
| 2026.07.13 | ₩41,669 | ₩41,669 | ₩41,414 | ₩41,485 | -0.44% | 3.6만 |
|---|
| 2026.07.10 | ₩41,588 | ₩41,695 | ₩41,493 | ₩41,659 | +0.17% | 2.6만 |
|---|
| 2026.07.09 | ₩41,420 | ₩41,575 | ₩41,420 | ₩41,534 | +0.28% | 6.2만 |
|---|
| 2026.07.08 | ₩41,186 | ₩41,373 | ₩41,186 | ₩41,320 | +0.33% | 3.5만 |
|---|
| 2026.07.07 | ₩41,394 | ₩41,467 | ₩41,308 | ₩41,400 | +0.02% | 11.3만 |
|---|
| 2026.07.06 | ₩41,427 | ₩41,615 | ₩41,414 | ₩41,481 | +0.13% | 2.6만 |
|---|
| 2026.07.02 | ₩41,487 | ₩41,487 | ₩41,159 | ₩41,293 | -0.47% | 5.8만 |
|---|
| 2026.07.01 | ₩41,360 | ₩41,414 | ₩41,279 | ₩41,279 | -0.19% | 4.3만 |
|---|
| 2026.06.30 | ₩41,105 | ₩41,414 | ₩41,105 | ₩41,367 | +0.64% | 3.4만 |
|---|
| 2026.06.29 | ₩40,986 | ₩41,212 | ₩40,937 | ₩41,172 | +0.45% | 22.1만 |
|---|
| 2026.06.26 | ₩40,877 | ₩41,065 | ₩40,662 | ₩40,662 | -0.53% | 5만 |
|---|
| 2026.06.25 | ₩40,890 | ₩41,092 | ₩40,877 | ₩40,931 | +0.10% | 4.2만 |
|---|
| 2026.06.24 | ₩41,031 | ₩41,113 | ₩40,850 | ₩40,937 | -0.23% | 18.7만 |
|---|
| 2026.06.23 | ₩40,991 | ₩41,132 | ₩40,931 | ₩41,010 | +0.05% | 2.8만 |
|---|
| 2026.06.22 | ₩41,454 | ₩41,454 | ₩41,212 | ₩41,262 | -0.46% | 4.2만 |
|---|
| 2026.06.18 | ₩41,454 | ₩41,454 | ₩41,231 | ₩41,320 | -0.32% | 3.7만 |
|---|
| 2026.06.17 | ₩41,508 | ₩41,508 | ₩41,065 | ₩41,081 | -1.03% | 3.4만 |
|---|
| 2026.06.16 | ₩41,588 | ₩41,588 | ₩41,360 | ₩41,402 | -0.45% | 2.7만 |
|---|
| 2026.06.15 | ₩41,320 | ₩41,521 | ₩41,320 | ₩41,427 | +0.26% | 2.3만 |
|---|
| 2026.06.12 | ₩41,025 | ₩41,199 | ₩40,937 | ₩41,112 | +0.21% | 3.5만 |
|---|
| 2026.06.11 | ₩40,662 | ₩41,092 | ₩40,597 | ₩41,092 | +1.06% | 26.5만 |
|---|
| 2026.06.10 | ₩40,897 | ₩40,931 | ₩40,582 | ₩40,689 | -0.51% | 4.3만 |
|---|
| 2026.06.09 | ₩41,206 | ₩41,206 | ₩40,554 | ₩40,894 | -0.76% | 22만 |
|---|
| 2026.06.08 | ₩41,092 | ₩41,198 | ₩40,998 | ₩41,027 | -0.16% | 4.7만 |
|---|
| 2026.06.05 | ₩41,226 | ₩41,380 | ₩40,958 | ₩40,987 | -0.58% | 5.4만 |
|---|
| 2026.06.04 | ₩41,078 | ₩41,601 | ₩41,078 | ₩41,521 | +1.08% | 4.4만 |
|---|
| 2026.06.03 | ₩41,521 | ₩41,588 | ₩41,400 | ₩41,467 | -0.13% | 991.7만 |
|---|
| 2026.06.02 | ₩41,199 | ₩41,548 | ₩41,199 | ₩41,548 | +0.85% | 19.3만 |
|---|
| 2026.06.01 | ₩41,506 | ₩41,555 | ₩41,373 | ₩41,521 | +0.04% | 1.5만 |
|---|
| 2026.05.29 | ₩41,454 | ₩41,467 | ₩41,373 | ₩41,434 | -0.05% | 73.4만 |
|---|
| 2026.05.28 | ₩41,347 | ₩41,454 | ₩41,347 | ₩41,454 | +0.26% | 2.5천 |
|---|
| 2026.05.27 | ₩41,414 | ₩41,427 | ₩41,394 | ₩41,407 | -0.02% | 4.9천 |
|---|
| 2026.05.26 | ₩41,380 | ₩41,412 | ₩41,373 | ₩41,387 | +0.02% | 2.1천 |
|---|
| 2026.05.22 | ₩41,347 | ₩41,377 | ₩41,266 | ₩41,320 | -0.06% | 2.2천 |
|---|
| 2026.05.21 | ₩41,119 | ₩41,266 | ₩41,119 | ₩41,233 | +0.28% | 3.7천 |
|---|
| 2026.05.20 | ₩41,051 | ₩41,145 | ₩41,051 | ₩41,145 | +0.23% | 1.4천 |
|---|
| 2026.05.19 | ₩41,065 | ₩41,065 | ₩40,925 | ₩40,925 | -0.34% | 3천 |
|---|
| 2026.05.18 | ₩41,004 | ₩41,031 | ₩40,984 | ₩41,031 | +0.07% | 700 |
|---|
| 2026.05.15 | ₩41,011 | ₩41,025 | ₩41,011 | ₩41,025 | +0.03% | 900 |
|---|
| 2026.05.14 | ₩41,119 | ₩41,152 | ₩41,119 | ₩41,152 | +0.08% | 3.4천 |
|---|
| 2026.05.13 | ₩41,078 | ₩41,078 | ₩41,051 | ₩41,058 | -0.05% | 5.3천 |
|---|
| 2026.05.12 | ₩40,783 | ₩40,958 | ₩40,783 | ₩40,958 | +0.43% | 100 |
|---|
| 2026.05.11 | ₩40,931 | ₩40,937 | ₩40,931 | ₩40,937 | +0.02% | 1.4천 |
|---|
| 2026.05.08 | ₩40,850 | ₩40,897 | ₩40,850 | ₩40,897 | +0.11% | 1.2천 |
|---|
| 2026.05.07 | ₩40,850 | ₩40,850 | ₩40,750 | ₩40,750 | -0.25% | 400 |
|---|
| 2026.05.06 | ₩40,756 | ₩40,803 | ₩40,729 | ₩40,803 | +0.12% | 7.7천 |
|---|
| 2026.05.05 | ₩40,548 | ₩40,548 | ₩40,548 | ₩40,548 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩40,340 | ₩40,340 | ₩40,340 | ₩40,340 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩40,501 | ₩40,501 | ₩40,453 | ₩40,453 | -0.12% | 2천 |
|---|
| 2026.04.30 | ₩40,126 | ₩40,361 | ₩40,126 | ₩40,361 | +0.59% | 2.9천 |
|---|
| 2026.04.29 | ₩40,006 | ₩40,045 | ₩40,006 | ₩40,045 | +0.10% | 800 |
|---|
| 2026.04.28 | ₩40,032 | ₩40,079 | ₩40,032 | ₩40,079 | +0.12% | 200 |
|---|
| 2026.04.27 | ₩40,193 | ₩40,247 | ₩40,193 | ₩40,247 | +0.13% | 5.1천 |
|---|
| 2026.04.24 | ₩40,072 | ₩40,186 | ₩40,072 | ₩40,153 | +0.20% | 3.3천 |
|---|
| 2026.04.23 | ₩40,018 | ₩40,071 | ₩39,844 | ₩39,961 | -0.14% | 2.1천 |
|---|
| 2026.04.22 | ₩40,020 | ₩40,020 | ₩40,020 | ₩40,020 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩39,831 | ₩39,831 | ₩39,810 | ₩39,810 | -0.05% | 100 |
|---|
| 2026.04.20 | ₩39,925 | ₩39,931 | ₩39,844 | ₩39,931 | +0.02% | 600 |
|---|
| 2026.04.17 | ₩39,988 | ₩39,988 | ₩39,988 | ₩39,988 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩39,603 | ₩39,723 | ₩39,603 | ₩39,710 | +0.27% | 2.9천 |
|---|
| 2026.04.15 | ₩39,482 | ₩39,589 | ₩39,482 | ₩39,589 | +0.27% | 700 |
|---|
| 2026.04.14 | ₩39,227 | ₩39,415 | ₩39,227 | ₩39,395 | +0.43% | 2천 |
|---|
| 2026.04.13 | ₩38,878 | ₩39,091 | ₩38,878 | ₩39,091 | +0.55% | 400 |
|---|
| 2026.04.10 | ₩38,892 | ₩38,892 | ₩38,858 | ₩38,858 | -0.09% | 400 |
|---|
| 2026.04.09 | ₩38,878 | ₩38,912 | ₩38,878 | ₩38,912 | +0.09% | 600 |
|---|
| 2026.04.08 | ₩38,677 | ₩38,731 | ₩38,677 | ₩38,731 | +0.14% | 2.2천 |
|---|
| 2026.04.07 | ₩38,087 | ₩38,234 | ₩38,087 | ₩38,234 | +0.39% | 300 |
|---|
| 2026.04.06 | ₩38,217 | ₩38,217 | ₩38,217 | ₩38,217 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩38,033 | ₩38,127 | ₩38,033 | ₩38,127 | +0.25% | 900 |
|---|
| 2026.04.01 | ₩38,100 | ₩38,181 | ₩38,093 | ₩38,100 | 0.00% | 2.5천 |
|---|
| 2026.03.31 | ₩37,711 | ₩37,952 | ₩37,711 | ₩37,939 | +0.60% | 6.9천 |
|---|
| 2026.03.30 | ₩37,563 | ₩37,563 | ₩37,362 | ₩37,437 | -0.34% | 2.4천 |
|---|
| 2026.03.27 | ₩37,651 | ₩37,657 | ₩37,453 | ₩37,453 | -0.52% | 1.7천 |
|---|
| 2026.03.26 | ₩37,818 | ₩37,818 | ₩37,800 | ₩37,800 | -0.05% | 1.4천 |
|---|
| 2026.03.25 | ₩38,140 | ₩38,207 | ₩38,140 | ₩38,160 | +0.05% | 1.4천 |
|---|
| 2026.03.24 | ₩38,038 | ₩38,073 | ₩38,020 | ₩38,040 | +0.00% | 700 |
|---|
| 2026.03.23 | ₩38,333 | ₩38,333 | ₩38,140 | ₩38,151 | -0.48% | 500 |
|---|
| 2026.03.20 | ₩38,053 | ₩38,073 | ₩37,889 | ₩37,889 | -0.43% | 5.7천 |
|---|
| 2026.03.19 | ₩38,154 | ₩38,248 | ₩38,073 | ₩38,221 | +0.18% | 1.2만 |
|---|
| 2026.03.18 | ₩38,422 | ₩38,462 | ₩38,270 | ₩38,270 | -0.39% | 1.9천 |
|---|
| 2026.03.17 | ₩38,637 | ₩38,677 | ₩38,516 | ₩38,552 | -0.22% | 6천 |
|---|
| 2026.03.16 | ₩38,496 | ₩38,570 | ₩38,435 | ₩38,509 | +0.03% | 4.3천 |
|---|
| 2026.03.13 | ₩38,502 | ₩38,502 | ₩38,274 | ₩38,274 | -0.59% | 1.5천 |
|---|
| 2026.03.12 | ₩38,502 | ₩38,543 | ₩38,409 | ₩38,410 | -0.24% | 1.7천 |
|---|
| 2026.03.11 | ₩38,757 | ₩38,798 | ₩38,610 | ₩38,755 | -0.01% | 3.1천 |
|---|
| 2026.03.10 | ₩38,824 | ₩38,945 | ₩38,748 | ₩38,748 | -0.20% | 1.4천 |
|---|
| 2026.03.09 | ₩38,268 | ₩38,757 | ₩38,268 | ₩38,757 | +1.28% | 7.7천 |
|---|
| 2026.03.06 | ₩38,583 | ₩38,677 | ₩38,583 | ₩38,583 | 0.00% | 1천 |
|---|
| 2026.03.05 | ₩38,945 | ₩38,945 | ₩38,724 | ₩38,851 | -0.24% | 8.6천 |
|---|
| 2026.03.04 | ₩38,959 | ₩39,043 | ₩38,959 | ₩39,043 | +0.22% | 1.4천 |
|---|
| 2026.03.03 | ₩38,516 | ₩38,918 | ₩38,476 | ₩38,824 | +0.80% | 1.1만 |
|---|
| 2026.03.02 | ₩38,905 | ₩39,090 | ₩38,905 | ₩39,090 | +0.48% | 1.2천 |
|---|
| 2026.02.27 | ₩38,985 | ₩39,042 | ₩38,932 | ₩39,042 | +0.14% | 5.6천 |
|---|
| 2026.02.26 | ₩38,999 | ₩39,132 | ₩38,999 | ₩39,132 | +0.34% | 900 |
|---|
| 2026.02.25 | ₩39,240 | ₩39,279 | ₩39,227 | ₩39,279 | +0.10% | 1.5천 |
|---|
| 2026.02.24 | ₩38,972 | ₩39,086 | ₩38,972 | ₩39,086 | +0.29% | 700 |
|---|
| 2026.02.23 | ₩38,947 | ₩38,947 | ₩38,811 | ₩38,838 | -0.28% | 1.6만 |
|---|
| 2026.02.20 | ₩39,079 | ₩39,122 | ₩39,012 | ₩39,122 | +0.11% | 800 |
|---|
| 2026.02.19 | ₩38,959 | ₩38,972 | ₩38,892 | ₩38,938 | -0.05% | 10만 |
|---|
| 2026.02.18 | ₩39,053 | ₩39,086 | ₩38,972 | ₩39,053 | 0.00% | 2.8천 |
|---|
| 2026.02.17 | ₩38,704 | ₩38,892 | ₩38,663 | ₩38,889 | +0.48% | 2.7천 |
|---|
| 2026.02.13 | ₩38,972 | ₩38,972 | ₩38,824 | ₩38,824 | -0.38% | 1.8만 |
|---|
| 2026.02.12 | ₩38,985 | ₩38,985 | ₩38,838 | ₩38,838 | -0.38% | 2.3천 |
|---|
| 2026.02.11 | ₩39,133 | ₩39,200 | ₩39,133 | ₩39,195 | +0.16% | 2천 |
|---|
| 2026.02.10 | ₩39,214 | ₩39,305 | ₩39,181 | ₩39,181 | -0.08% | 900 |
|---|
| 2026.02.09 | ₩39,263 | ₩39,263 | ₩39,263 | ₩39,263 | 0.00% | 500 |
|---|
| 2026.02.06 | ₩38,932 | ₩39,172 | ₩38,932 | ₩39,172 | +0.62% | 3천 |
|---|
| 2026.02.05 | ₩38,650 | ₩38,771 | ₩38,637 | ₩38,705 | +0.14% | 3.8천 |
|---|
| 2026.02.04 | ₩38,892 | ₩38,984 | ₩38,892 | ₩38,984 | +0.24% | 2.2천 |
|---|
| 2026.02.03 | ₩39,051 | ₩39,133 | ₩38,969 | ₩39,053 | +0.00% | 1.3천 |
|---|
| 2026.02.02 | ₩39,187 | ₩39,246 | ₩39,187 | ₩39,246 | +0.15% | 400 |
|---|
| 2026.01.30 | ₩39,159 | ₩39,159 | ₩39,066 | ₩39,117 | -0.11% | 7.8천 |
|---|
| 2026.01.29 | ₩38,972 | ₩39,173 | ₩38,972 | ₩39,173 | +0.52% | 1.3만 |
|---|
| 2026.01.28 | ₩39,240 | ₩39,267 | ₩39,200 | ₩39,214 | -0.07% | 1.9만 |
|---|
| 2026.01.27 | ₩39,240 | ₩39,254 | ₩39,227 | ₩39,235 | -0.01% | 2.9천 |
|---|
| 2026.01.26 | ₩39,120 | ₩39,187 | ₩39,120 | ₩39,164 | +0.11% | 1.8천 |
|---|
| 2026.01.23 | ₩39,065 | ₩39,133 | ₩38,999 | ₩39,012 | -0.13% | 9.3천 |
|---|
| 2026.01.22 | ₩39,016 | ₩39,073 | ₩38,894 | ₩39,031 | +0.04% | 3.7만 |
|---|
| 2026.01.21 | ₩38,851 | ₩38,972 | ₩38,692 | ₩38,932 | +0.21% | 6천 |
|---|
| 2026.01.20 | ₩38,811 | ₩38,811 | ₩38,623 | ₩38,654 | -0.40% | 3.1천 |
|---|
| 2026.01.16 | ₩39,093 | ₩39,160 | ₩39,093 | ₩39,132 | +0.10% | 2.7천 |
|---|
| 2026.01.15 | ₩39,173 | ₩39,173 | ₩39,095 | ₩39,099 | -0.19% | 1.1천 |
|---|
| 2026.01.14 | ₩38,985 | ₩39,053 | ₩38,938 | ₩39,044 | +0.15% | 6.7천 |
|---|
| 2026.01.13 | ₩39,227 | ₩39,227 | ₩39,059 | ₩39,132 | -0.24% | 6.1천 |
|---|
| 2026.01.12 | ₩39,120 | ₩39,227 | ₩39,120 | ₩39,187 | +0.17% | 500 |
|---|
| 2026.01.09 | ₩39,146 | ₩39,160 | ₩39,086 | ₩39,160 | +0.03% | 5.9천 |
|---|
| 2026.01.08 | ₩38,985 | ₩39,066 | ₩38,985 | ₩39,066 | +0.21% | 5.3천 |
|---|
| 2026.01.07 | ₩39,026 | ₩39,093 | ₩38,959 | ₩39,027 | +0.00% | 7.8천 |
|---|
| 2026.01.06 | ₩38,972 | ₩39,089 | ₩38,972 | ₩39,089 | +0.30% | 1.8천 |
|---|
| 2026.01.05 | ₩38,945 | ₩38,952 | ₩38,932 | ₩38,952 | +0.02% | 400 |
|---|
| 2026.01.02 | ₩38,838 | ₩38,838 | ₩38,731 | ₩38,800 | -0.10% | 4.3천 |
|---|
| 2025.12.31 | ₩38,932 | ₩38,959 | ₩38,757 | ₩38,757 | -0.45% | 2.8천 |
|---|
| 2025.12.30 | ₩38,969 | ₩38,969 | ₩38,965 | ₩38,965 | -0.01% | 600 |
|---|
| 2025.12.29 | ₩38,913 | ₩38,968 | ₩38,913 | ₩38,968 | +0.14% | 9.1천 |
|---|
| 2025.12.26 | ₩39,006 | ₩39,012 | ₩38,972 | ₩38,976 | -0.08% | 6.2천 |
|---|
| 2025.12.24 | ₩38,959 | ₩38,975 | ₩38,952 | ₩38,975 | +0.04% | 800 |
|---|
| 2025.12.23 | ₩38,784 | ₩38,932 | ₩38,784 | ₩38,918 | +0.35% | 5천 |
|---|
| 2025.12.22 | ₩38,757 | ₩38,851 | ₩38,757 | ₩38,826 | +0.18% | 3.6천 |
|---|
| 2025.12.19 | ₩38,489 | ₩38,704 | ₩38,489 | ₩38,680 | +0.49% | 5.3천 |
|---|
| 2025.12.18 | ₩38,543 | ₩38,606 | ₩38,466 | ₩38,489 | -0.14% | 4.8천 |
|---|
| 2025.12.17 | ₩38,529 | ₩38,556 | ₩38,311 | ₩38,311 | -0.57% | 8.7천 |
|---|
| 2025.12.16 | ₩38,570 | ₩38,596 | ₩38,489 | ₩38,570 | 0.00% | 4.6천 |
|---|
| 2025.12.15 | ₩38,650 | ₩38,650 | ₩38,583 | ₩38,617 | -0.09% | 6.7천 |
|---|
| 2025.12.12 | ₩38,837 | ₩38,837 | ₩38,556 | ₩38,610 | -0.58% | 5.1천 |
|---|
| 2025.12.11 | ₩38,650 | ₩38,811 | ₩38,637 | ₩38,788 | +0.36% | 8.8천 |
|---|
| 2025.12.10 | ₩38,610 | ₩38,811 | ₩38,603 | ₩38,784 | +0.45% | 2.1만 |
|---|
| 2025.12.09 | ₩38,650 | ₩38,663 | ₩38,630 | ₩38,630 | -0.05% | 1.7천 |
|---|
| 2025.12.08 | ₩38,663 | ₩38,663 | ₩38,582 | ₩38,583 | -0.21% | 7.6천 |
|---|
| 2025.12.05 | ₩38,717 | ₩38,739 | ₩38,658 | ₩38,670 | -0.12% | 7.1천 |
|---|
| 2025.12.04 | ₩38,596 | ₩38,637 | ₩38,583 | ₩38,596 | 0.00% | 5.1천 |
|---|
| 2025.12.03 | ₩38,543 | ₩38,643 | ₩38,543 | ₩38,612 | +0.18% | 1.2만 |
|---|
| 2025.12.02 | ₩38,549 | ₩38,595 | ₩38,476 | ₩38,543 | -0.02% | 2.8만 |
|---|
| 2025.12.01 | ₩38,663 | ₩38,663 | ₩38,409 | ₩38,489 | -0.45% | 3.1만 |
|---|
| 2025.11.28 | ₩38,560 | ₩38,583 | ₩38,489 | ₩38,553 | -0.02% | 8.4천 |
|---|
| 2025.11.26 | ₩38,556 | ₩38,570 | ₩38,516 | ₩38,516 | -0.10% | 2.1천 |
|---|
| 2025.11.25 | ₩38,508 | ₩38,508 | ₩38,508 | ₩38,508 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩38,528 | ₩38,529 | ₩38,462 | ₩38,502 | -0.07% | 900 |
|---|
| 2025.11.21 | ₩38,456 | ₩38,456 | ₩38,435 | ₩38,437 | -0.05% | 1.6천 |
|---|
| 2025.11.20 | ₩38,476 | ₩38,476 | ₩38,274 | ₩38,284 | -0.50% | 3.5천 |
|---|
| 2025.11.19 | ₩38,382 | ₩38,395 | ₩38,341 | ₩38,391 | +0.02% | 1.9천 |
|---|
| 2025.11.18 | ₩38,355 | ₩38,380 | ₩38,351 | ₩38,351 | -0.01% | 800 |
|---|
| 2025.11.17 | ₩38,234 | ₩38,343 | ₩38,234 | ₩38,319 | +0.22% | 1.2천 |
|---|
| 2025.11.14 | ₩37,590 | ₩38,409 | ₩37,590 | ₩38,407 | +2.17% | 4.3천 |
|---|
| 2025.11.13 | ₩38,355 | ₩38,388 | ₩38,355 | ₩38,380 | +0.07% | 2.6천 |
|---|
| 2025.11.12 | ₩38,409 | ₩38,446 | ₩38,409 | ₩38,446 | +0.10% | 1.5천 |
|---|
| 2025.11.11 | ₩38,395 | ₩38,431 | ₩38,395 | ₩38,431 | +0.09% | 300 |
|---|
| 2025.11.10 | ₩38,395 | ₩38,435 | ₩38,395 | ₩38,435 | +0.10% | 100 |
|---|
| 2025.11.07 | ₩38,246 | ₩38,340 | ₩38,246 | ₩38,340 | +0.25% | 1.7천 |
|---|
| 2025.11.06 | ₩38,341 | ₩38,341 | ₩38,288 | ₩38,312 | -0.08% | 3.3천 |
|---|
| 2025.11.05 | ₩38,368 | ₩38,374 | ₩38,316 | ₩38,367 | -0.00% | 3.8천 |
|---|
| 2025.11.04 | ₩38,274 | ₩38,382 | ₩38,274 | ₩38,301 | +0.07% | 5.5천 |
|---|
| 2025.11.03 | ₩38,323 | ₩38,355 | ₩38,316 | ₩38,328 | +0.01% | 8.7천 |
|---|
| 2025.10.31 | ₩38,341 | ₩38,341 | ₩38,288 | ₩38,332 | -0.02% | 1.7만 |
|---|
| 2025.10.30 | ₩38,289 | ₩38,368 | ₩38,288 | ₩38,313 | +0.06% | 1.7만 |
|---|
| 2025.10.29 | ₩38,315 | ₩38,375 | ₩38,253 | ₩38,332 | +0.05% | 2.1천 |
|---|
| 2025.10.28 | ₩38,301 | ₩38,348 | ₩38,289 | ₩38,339 | +0.10% | 1.7천 |
|---|
| 2025.10.27 | ₩38,321 | ₩38,321 | ₩38,167 | ₩38,233 | -0.23% | 400 |
|---|
| 2025.10.24 | ₩38,261 | ₩38,288 | ₩38,241 | ₩38,260 | -0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩38,183 | ₩38,305 | ₩38,183 | ₩38,305 | +0.32% | 5.2천 |
|---|
| 2025.10.22 | ₩38,186 | ₩38,186 | ₩38,186 | ₩38,186 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩38,215 | ₩38,215 | ₩38,197 | ₩38,197 | -0.05% | 2.5천 |
|---|
| 2025.10.20 | ₩38,179 | ₩38,179 | ₩38,179 | ₩38,179 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,033 | ₩38,065 | ₩38,033 | ₩38,065 | +0.08% | 500 |
|---|
| 2025.10.16 | ₩38,046 | ₩38,046 | ₩37,943 | ₩37,943 | -0.27% | 4.3천 |
|---|
| 2025.10.15 | ₩38,087 | ₩38,087 | ₩38,020 | ₩38,026 | -0.16% | 500 |
|---|
| 2025.10.14 | ₩37,993 | ₩38,032 | ₩37,993 | ₩38,032 | +0.10% | 800 |
|---|
| 2025.10.13 | ₩37,952 | ₩38,033 | ₩37,845 | ₩37,967 | +0.04% | 3.2천 |
|---|
| 2025.10.10 | ₩38,147 | ₩38,147 | ₩37,899 | ₩37,899 | -0.65% | 1.1천 |
|---|