시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap 6 Month Buffer10 Feb/Aug ETF 과거 주가
AllianzIM U.S. Large Cap 6 Month Buffer10 Feb/Aug ETF · SIXF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap 6 Month Buffer10 Feb/Aug ETF · SIXF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,637 | ₩47,731 | ₩47,637 | ₩47,731 | +0.20% | 2.5천 |
| 2026.10.08 | ₩47,570 | ₩47,570 | ₩47,570 | ₩47,570 | 0.00% | 600 |
| 2026.10.07 | ₩47,610 | ₩47,664 | ₩47,610 | ₩47,664 | +0.11% | 5.7천 |
| 2026.10.06 | ₩47,731 | ₩47,744 | ₩47,516 | ₩47,664 | -0.14% | 1.2천 |
| 2026.10.05 | ₩47,396 | ₩47,556 | ₩47,396 | ₩47,556 | +0.34% | 3.6천 |
| 2026.10.02 | ₩47,422 | ₩47,463 | ₩47,389 | ₩47,463 | +0.08% | 5.5천 |
| 2026.10.01 | ₩47,141 | ₩47,245 | ₩47,074 | ₩47,245 | +0.22% | 6.3천 |
| 2026.09.30 | ₩47,315 | ₩47,369 | ₩47,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,229 |
| -0.18% |
| 2.5천 |
| 2026.09.29 | ₩47,248 | ₩47,248 | ₩47,248 | ₩47,248 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩47,322 | ₩47,322 | ₩47,268 | ₩47,268 | -0.11% | 500 |
|---|
| 2026.09.25 | ₩47,382 | ₩47,422 | ₩47,357 | ₩47,422 | +0.08% | 3.1천 |
|---|
| 2026.09.24 | ₩47,235 | ₩47,342 | ₩47,235 | ₩47,302 | +0.14% | 1.2천 |
|---|
| 2026.09.23 | ₩47,436 | ₩47,436 | ₩47,288 | ₩47,295 | -0.30% | 2.8천 |
|---|
| 2026.09.22 | ₩47,463 | ₩47,503 | ₩47,396 | ₩47,503 | +0.08% | 2.9천 |
|---|
| 2026.09.21 | ₩47,375 | ₩47,476 | ₩47,375 | ₩47,396 | +0.04% | 1.5천 |
|---|
| 2026.09.18 | ₩47,054 | ₩47,121 | ₩47,054 | ₩47,121 | +0.14% | 200 |
|---|
| 2026.09.17 | ₩47,087 | ₩47,106 | ₩47,087 | ₩47,106 | +0.04% | 600 |
|---|
| 2026.09.16 | ₩47,020 | ₩47,020 | ₩46,725 | ₩46,805 | -0.46% | 1.1천 |
|---|
| 2026.09.15 | ₩46,926 | ₩46,926 | ₩46,906 | ₩46,906 | -0.04% | 200 |
|---|
| 2026.09.14 | ₩47,033 | ₩47,033 | ₩47,033 | ₩47,033 | 0.00% | 1.1천 |
|---|
| 2026.09.11 | ₩47,060 | ₩47,127 | ₩47,060 | ₩47,099 | +0.08% | 500 |
|---|
| 2026.09.10 | ₩46,765 | ₩46,893 | ₩46,765 | ₩46,893 | +0.27% | 1.5천 |
|---|
| 2026.09.09 | ₩47,027 | ₩47,102 | ₩47,020 | ₩47,020 | -0.01% | 500 |
|---|
| 2026.09.08 | ₩47,174 | ₩47,174 | ₩47,127 | ₩47,134 | -0.09% | 3.3천 |
|---|
| 2026.09.04 | ₩47,308 | ₩47,308 | ₩47,221 | ₩47,235 | -0.16% | 900 |
|---|
| 2026.09.03 | ₩47,188 | ₩47,308 | ₩47,188 | ₩47,308 | +0.26% | 1.8천 |
|---|
| 2026.09.02 | ₩47,060 | ₩47,094 | ₩47,060 | ₩47,094 | +0.07% | 1.7천 |
|---|
| 2026.09.01 | ₩47,060 | ₩47,060 | ₩46,948 | ₩46,948 | -0.24% | 8.7천 |
|---|
| 2026.08.31 | ₩47,033 | ₩47,122 | ₩46,993 | ₩47,122 | +0.19% | 1.9천 |
|---|
| 2026.08.28 | ₩47,208 | ₩47,208 | ₩47,100 | ₩47,165 | -0.09% | 900 |
|---|
| 2026.08.27 | ₩47,141 | ₩47,221 | ₩47,127 | ₩47,221 | +0.17% | 3.5천 |
|---|
| 2026.08.26 | ₩47,047 | ₩47,051 | ₩47,020 | ₩47,051 | +0.01% | 2.2천 |
|---|
| 2026.08.25 | ₩46,966 | ₩47,007 | ₩46,953 | ₩46,980 | +0.03% | 4.9천 |
|---|
| 2026.08.24 | ₩46,913 | ₩46,946 | ₩46,913 | ₩46,946 | +0.07% | 1천 |
|---|
| 2026.08.21 | ₩46,993 | ₩46,993 | ₩46,966 | ₩46,993 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩47,020 | ₩47,047 | ₩46,909 | ₩46,909 | -0.24% | 2.1천 |
|---|
| 2026.08.19 | ₩47,074 | ₩47,114 | ₩47,060 | ₩47,060 | -0.03% | 600 |
|---|
| 2026.08.18 | ₩47,033 | ₩47,033 | ₩46,993 | ₩46,993 | -0.09% | 1.1천 |
|---|
| 2026.08.17 | ₩47,174 | ₩47,235 | ₩47,114 | ₩47,141 | -0.07% | 1천 |
|---|
| 2026.08.14 | ₩47,168 | ₩47,208 | ₩47,154 | ₩47,194 | +0.06% | 3천 |
|---|
| 2026.08.13 | ₩47,047 | ₩47,208 | ₩47,047 | ₩47,168 | +0.26% | 1.6천 |
|---|
| 2026.08.12 | ₩47,080 | ₩47,100 | ₩47,060 | ₩47,074 | -0.01% | 1.1천 |
|---|
| 2026.08.11 | ₩47,047 | ₩47,060 | ₩46,980 | ₩47,020 | -0.06% | 4.9천 |
|---|
| 2026.08.10 | ₩47,087 | ₩47,087 | ₩47,054 | ₩47,054 | -0.07% | 500 |
|---|
| 2026.08.07 | ₩47,114 | ₩47,114 | ₩46,993 | ₩47,040 | -0.16% | 5.6천 |
|---|
| 2026.08.06 | ₩46,658 | ₩47,045 | ₩46,658 | ₩46,960 | +0.65% | 7.7천 |
|---|
| 2026.08.05 | ₩47,033 | ₩47,033 | ₩46,913 | ₩46,960 | -0.16% | 8.8천 |
|---|
| 2026.08.04 | ₩47,369 | ₩47,369 | ₩46,712 | ₩46,970 | -0.84% | 2.3만 |
|---|
| 2026.08.03 | ₩46,473 | ₩46,712 | ₩46,473 | ₩46,677 | +0.44% | 1.4만 |
|---|
| 2026.07.31 | ₩46,296 | ₩46,352 | ₩46,296 | ₩46,352 | +0.12% | 7천 |
|---|
| 2026.07.30 | ₩45,987 | ₩46,131 | ₩45,987 | ₩46,131 | +0.31% | 3.2천 |
|---|
| 2026.07.29 | ₩45,679 | ₩45,679 | ₩45,427 | ₩45,427 | -0.55% | 600 |
|---|
| 2026.07.28 | ₩45,974 | ₩46,001 | ₩45,974 | ₩45,981 | +0.01% | 400 |
|---|
| 2026.07.27 | ₩45,826 | ₩45,907 | ₩45,786 | ₩45,861 | +0.08% | 900 |
|---|
| 2026.07.24 | ₩45,826 | ₩45,934 | ₩45,786 | ₩45,786 | -0.09% | 1.5천 |
|---|
| 2026.07.23 | ₩45,786 | ₩45,833 | ₩45,665 | ₩45,746 | -0.09% | 3.3천 |
|---|
| 2026.07.22 | ₩46,041 | ₩46,056 | ₩46,028 | ₩46,028 | -0.03% | 2.5천 |
|---|
| 2026.07.21 | ₩45,974 | ₩46,048 | ₩45,974 | ₩46,048 | +0.16% | 8.5천 |
|---|
| 2026.07.20 | ₩45,922 | ₩45,943 | ₩45,873 | ₩45,873 | -0.11% | 3.1천 |
|---|
| 2026.07.17 | ₩45,863 | ₩45,863 | ₩45,863 | ₩45,863 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩46,041 | ₩46,068 | ₩45,974 | ₩45,999 | -0.09% | 2.2천 |
|---|
| 2026.07.15 | ₩45,987 | ₩46,081 | ₩45,987 | ₩46,081 | +0.20% | 800 |
|---|
| 2026.07.14 | ₩46,014 | ₩46,021 | ₩46,007 | ₩46,017 | +0.01% | 1.5천 |
|---|
| 2026.07.13 | ₩45,947 | ₩45,947 | ₩45,907 | ₩45,926 | -0.05% | 900 |
|---|
| 2026.07.10 | ₩46,028 | ₩46,041 | ₩46,028 | ₩46,041 | +0.03% | 200 |
|---|
| 2026.07.09 | ₩45,786 | ₩45,907 | ₩45,786 | ₩45,907 | +0.26% | 600 |
|---|
| 2026.07.08 | ₩45,665 | ₩45,793 | ₩45,665 | ₩45,793 | +0.28% | 900 |
|---|
| 2026.07.07 | ₩45,853 | ₩45,853 | ₩45,786 | ₩45,847 | -0.01% | 1천 |
|---|
| 2026.07.06 | ₩45,826 | ₩45,893 | ₩45,826 | ₩45,893 | +0.15% | 1.6천 |
|---|
| 2026.07.02 | ₩45,692 | ₩45,692 | ₩45,692 | ₩45,692 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩45,733 | ₩45,773 | ₩45,733 | ₩45,735 | +0.01% | 700 |
|---|
| 2026.06.30 | ₩45,712 | ₩45,712 | ₩45,692 | ₩45,692 | -0.04% | 600 |
|---|
| 2026.06.29 | ₩45,397 | ₩45,551 | ₩45,397 | ₩45,551 | +0.34% | 700 |
|---|
| 2026.06.26 | ₩45,344 | ₩45,344 | ₩45,264 | ₩45,325 | -0.04% | 1.3천 |
|---|
| 2026.06.25 | ₩45,397 | ₩45,397 | ₩45,277 | ₩45,297 | -0.22% | 1.8천 |
|---|
| 2026.06.24 | ₩45,384 | ₩45,384 | ₩45,236 | ₩45,250 | -0.30% | 3.8천 |
|---|
| 2026.06.23 | ₩45,370 | ₩45,397 | ₩45,338 | ₩45,338 | -0.07% | 2.8천 |
|---|
| 2026.06.22 | ₩45,572 | ₩45,572 | ₩45,531 | ₩45,545 | -0.06% | 9천 |
|---|
| 2026.06.18 | ₩45,531 | ₩45,584 | ₩45,531 | ₩45,584 | +0.11% | 1.6천 |
|---|
| 2026.06.17 | ₩45,572 | ₩45,612 | ₩45,382 | ₩45,382 | -0.41% | 600 |
|---|
| 2026.06.16 | ₩45,633 | ₩45,691 | ₩45,615 | ₩45,615 | -0.04% | 1.1천 |
|---|
| 2026.06.15 | ₩45,612 | ₩45,612 | ₩45,612 | ₩45,612 | 0.00% | 900 |
|---|
| 2026.06.12 | ₩45,290 | ₩45,337 | ₩45,263 | ₩45,337 | +0.10% | 4.5천 |
|---|
| 2026.06.11 | ₩44,955 | ₩45,243 | ₩44,914 | ₩45,243 | +0.64% | 1.4천 |
|---|
| 2026.06.10 | ₩45,156 | ₩45,156 | ₩44,921 | ₩44,933 | -0.49% | 2.9천 |
|---|
| 2026.06.09 | ₩45,350 | ₩45,350 | ₩44,847 | ₩45,207 | -0.32% | 900 |
|---|
| 2026.06.08 | ₩45,358 | ₩45,358 | ₩45,236 | ₩45,236 | -0.27% | 2.2천 |
|---|
| 2026.06.05 | ₩45,357 | ₩45,357 | ₩45,169 | ₩45,169 | -0.41% | 2.3천 |
|---|
| 2026.06.04 | ₩45,506 | ₩45,572 | ₩45,506 | ₩45,558 | +0.11% | 500 |
|---|
| 2026.06.03 | ₩45,545 | ₩45,585 | ₩45,491 | ₩45,491 | -0.12% | 1.5천 |
|---|
| 2026.06.02 | ₩45,558 | ₩45,585 | ₩45,558 | ₩45,558 | 0.00% | 3.9천 |
|---|
| 2026.06.01 | ₩45,518 | ₩45,592 | ₩45,518 | ₩45,578 | +0.13% | 2.7천 |
|---|
| 2026.05.29 | ₩45,505 | ₩45,558 | ₩45,444 | ₩45,538 | +0.07% | 1.2천 |
|---|
| 2026.05.28 | ₩45,437 | ₩45,464 | ₩45,424 | ₩45,464 | +0.06% | 1.7천 |
|---|
| 2026.05.27 | ₩45,358 | ₩45,411 | ₩45,330 | ₩45,411 | +0.12% | 2.2천 |
|---|
| 2026.05.26 | ₩45,357 | ₩45,357 | ₩45,330 | ₩45,344 | -0.03% | 1.6천 |
|---|
| 2026.05.22 | ₩45,290 | ₩45,290 | ₩45,236 | ₩45,236 | -0.12% | 7.5천 |
|---|
| 2026.05.21 | ₩45,102 | ₩45,290 | ₩45,102 | ₩45,183 | +0.18% | 5.3천 |
|---|
| 2026.05.20 | ₩45,049 | ₩45,129 | ₩45,049 | ₩45,129 | +0.18% | 6.5천 |
|---|
| 2026.05.19 | ₩44,955 | ₩45,035 | ₩44,941 | ₩44,995 | +0.09% | 1.5천 |
|---|
| 2026.05.18 | ₩45,062 | ₩45,116 | ₩44,955 | ₩45,089 | +0.06% | 2만 |
|---|
| 2026.05.15 | ₩45,075 | ₩45,156 | ₩45,022 | ₩45,089 | +0.03% | 4.7천 |
|---|
| 2026.05.14 | ₩45,209 | ₩45,209 | ₩45,142 | ₩45,169 | -0.09% | 700 |
|---|
| 2026.05.13 | ₩45,008 | ₩45,129 | ₩44,995 | ₩45,091 | +0.18% | 5.9만 |
|---|
| 2026.05.12 | ₩44,941 | ₩45,028 | ₩44,888 | ₩45,028 | +0.19% | 1.8천 |
|---|
| 2026.05.11 | ₩45,008 | ₩45,075 | ₩44,955 | ₩45,028 | +0.04% | 5.4천 |
|---|
| 2026.05.08 | ₩44,995 | ₩44,995 | ₩44,955 | ₩44,995 | 0.00% | 2.1천 |
|---|
| 2026.05.07 | ₩44,975 | ₩45,002 | ₩44,834 | ₩44,881 | -0.21% | 4.2천 |
|---|
| 2026.05.06 | ₩44,874 | ₩44,914 | ₩44,834 | ₩44,908 | +0.07% | 2.1만 |
|---|
| 2026.05.05 | ₩44,606 | ₩44,686 | ₩44,606 | ₩44,686 | +0.18% | 6.8만 |
|---|
| 2026.05.04 | ₩44,512 | ₩44,593 | ₩44,508 | ₩44,546 | +0.08% | 4.3천 |
|---|
| 2026.05.01 | ₩44,740 | ₩44,740 | ₩44,593 | ₩44,637 | -0.23% | 900 |
|---|
| 2026.04.30 | ₩44,405 | ₩44,579 | ₩44,338 | ₩44,579 | +0.39% | 3천 |
|---|
| 2026.04.29 | ₩44,351 | ₩44,351 | ₩44,230 | ₩44,324 | -0.06% | 1.3만 |
|---|
| 2026.04.28 | ₩44,365 | ₩44,365 | ₩44,284 | ₩44,344 | -0.05% | 3천 |
|---|
| 2026.04.27 | ₩44,391 | ₩44,593 | ₩44,391 | ₩44,593 | +0.45% | 4.8천 |
|---|
| 2026.04.24 | ₩44,339 | ₩44,371 | ₩44,324 | ₩44,371 | +0.07% | 2.5천 |
|---|
| 2026.04.23 | ₩44,324 | ₩44,324 | ₩44,137 | ₩44,206 | -0.27% | 6.4천 |
|---|
| 2026.04.22 | ₩44,298 | ₩44,304 | ₩44,217 | ₩44,304 | +0.02% | 1.6천 |
|---|
| 2026.04.21 | ₩44,190 | ₩44,190 | ₩44,076 | ₩44,076 | -0.26% | 1.8천 |
|---|
| 2026.04.20 | ₩44,137 | ₩44,190 | ₩44,137 | ₩44,190 | +0.12% | 800 |
|---|
| 2026.04.17 | ₩44,257 | ₩44,271 | ₩44,244 | ₩44,244 | -0.03% | 600 |
|---|
| 2026.04.16 | ₩43,935 | ₩44,029 | ₩43,922 | ₩43,996 | +0.14% | 4천 |
|---|
| 2026.04.15 | ₩43,848 | ₩43,942 | ₩43,842 | ₩43,942 | +0.21% | 1.6천 |
|---|
| 2026.04.14 | ₩43,761 | ₩43,761 | ₩43,721 | ₩43,761 | 0.00% | 600 |
|---|
| 2026.04.13 | ₩43,091 | ₩43,473 | ₩43,091 | ₩43,473 | +0.89% | 1.7천 |
|---|
| 2026.04.10 | ₩43,265 | ₩43,278 | ₩43,218 | ₩43,218 | -0.11% | 4.8천 |
|---|
| 2026.04.09 | ₩43,064 | ₩43,265 | ₩43,064 | ₩43,238 | +0.40% | 1.5천 |
|---|
| 2026.04.08 | ₩43,058 | ₩43,058 | ₩43,058 | ₩43,058 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩42,246 | ₩42,436 | ₩42,246 | ₩42,436 | +0.45% | 1.1천 |
|---|
| 2026.04.06 | ₩42,339 | ₩42,460 | ₩42,339 | ₩42,449 | +0.26% | 2.2천 |
|---|
| 2026.04.02 | ₩42,380 | ₩42,380 | ₩42,232 | ₩42,346 | -0.08% | 1.1천 |
|---|
| 2026.04.01 | ₩42,460 | ₩42,460 | ₩42,321 | ₩42,321 | -0.33% | 500 |
|---|
| 2026.03.31 | ₩41,751 | ₩42,118 | ₩41,751 | ₩42,118 | +0.88% | 1.7천 |
|---|
| 2026.03.30 | ₩41,575 | ₩41,575 | ₩41,347 | ₩41,423 | -0.36% | 900 |
|---|
| 2026.03.27 | ₩41,729 | ₩41,729 | ₩41,442 | ₩41,489 | -0.58% | 1.9천 |
|---|
| 2026.03.26 | ₩42,125 | ₩42,232 | ₩41,873 | ₩41,897 | -0.54% | 1천 |
|---|
| 2026.03.25 | ₩42,326 | ₩42,366 | ₩42,299 | ₩42,329 | +0.01% | 1.7천 |
|---|
| 2026.03.24 | ₩42,165 | ₩42,183 | ₩42,165 | ₩42,183 | +0.04% | 200 |
|---|
| 2026.03.23 | ₩42,306 | ₩42,381 | ₩42,306 | ₩42,319 | +0.03% | 700 |
|---|
| 2026.03.20 | ₩42,165 | ₩42,219 | ₩41,951 | ₩41,987 | -0.42% | 2.3천 |
|---|
| 2026.03.19 | ₩42,313 | ₩42,373 | ₩42,219 | ₩42,373 | +0.14% | 7천 |
|---|
| 2026.03.18 | ₩42,728 | ₩42,728 | ₩42,432 | ₩42,432 | -0.69% | 1.1만 |
|---|
| 2026.03.17 | ₩42,876 | ₩42,876 | ₩42,730 | ₩42,779 | -0.23% | 800 |
|---|
| 2026.03.16 | ₩42,702 | ₩42,702 | ₩42,688 | ₩42,691 | -0.03% | 2.9천 |
|---|
| 2026.03.13 | ₩42,608 | ₩42,621 | ₩42,417 | ₩42,417 | -0.45% | 1.6만 |
|---|
| 2026.03.12 | ₩42,648 | ₩42,728 | ₩42,580 | ₩42,580 | -0.16% | 6.3천 |
|---|
| 2026.03.11 | ₩42,930 | ₩42,997 | ₩42,842 | ₩42,936 | +0.02% | 2천 |
|---|
| 2026.03.10 | ₩43,124 | ₩43,124 | ₩42,931 | ₩42,931 | -0.45% | 100 |
|---|
| 2026.03.09 | ₩42,487 | ₩42,985 | ₩42,487 | ₩42,985 | +1.17% | 3만 |
|---|
| 2026.03.06 | ₩42,688 | ₩42,916 | ₩42,688 | ₩42,738 | +0.12% | 3.4천 |
|---|
| 2026.03.05 | ₩43,144 | ₩43,171 | ₩42,936 | ₩43,117 | -0.06% | 5.3천 |
|---|
| 2026.03.04 | ₩43,131 | ₩43,270 | ₩43,064 | ₩43,270 | +0.32% | 500 |
|---|
| 2026.03.03 | ₩42,775 | ₩43,144 | ₩42,702 | ₩43,077 | +0.71% | 5.6천 |
|---|
| 2026.03.02 | ₩43,211 | ₩43,318 | ₩43,171 | ₩43,284 | +0.17% | 6.7천 |
|---|
| 2026.02.27 | ₩43,158 | ₩43,249 | ₩43,158 | ₩43,249 | +0.21% | 400 |
|---|
| 2026.02.26 | ₩43,573 | ₩43,573 | ₩43,225 | ₩43,387 | -0.43% | 4천 |
|---|
| 2026.02.25 | ₩43,412 | ₩43,506 | ₩43,406 | ₩43,473 | +0.14% | 3.3천 |
|---|
| 2026.02.24 | ₩43,011 | ₩43,304 | ₩43,011 | ₩43,304 | +0.68% | 1.4천 |
|---|
| 2026.02.23 | ₩43,278 | ₩43,298 | ₩43,052 | ₩43,054 | -0.52% | 1.8천 |
|---|
| 2026.02.20 | ₩43,131 | ₩43,634 | ₩43,131 | ₩43,379 | +0.58% | 6.2천 |
|---|
| 2026.02.19 | ₩43,170 | ₩43,231 | ₩43,064 | ₩43,077 | -0.21% | 1.2천 |
|---|
| 2026.02.18 | ₩43,117 | ₩43,305 | ₩43,104 | ₩43,246 | +0.30% | 5.5천 |
|---|
| 2026.02.17 | ₩43,023 | ₩43,131 | ₩42,889 | ₩43,131 | +0.25% | 6.5천 |
|---|
| 2026.02.13 | ₩43,104 | ₩43,145 | ₩43,010 | ₩43,023 | -0.19% | 7.8천 |
|---|
| 2026.02.12 | ₩43,466 | ₩43,466 | ₩43,072 | ₩43,072 | -0.91% | 3.9천 |
|---|
| 2026.02.11 | ₩43,600 | ₩43,600 | ₩43,332 | ₩43,439 | -0.37% | 3.2만 |
|---|
| 2026.02.10 | ₩43,372 | ₩43,479 | ₩43,372 | ₩43,439 | +0.15% | 1.6만 |
|---|
| 2026.02.09 | ₩43,372 | ₩43,479 | ₩43,372 | ₩43,455 | +0.19% | 8.9천 |
|---|
| 2026.02.06 | ₩43,160 | ₩43,357 | ₩43,160 | ₩43,357 | +0.46% | 4.3천 |
|---|
| 2026.02.05 | ₩42,970 | ₩43,010 | ₩42,783 | ₩42,930 | -0.09% | 9.8천 |
|---|
| 2026.02.04 | ₩43,386 | ₩43,386 | ₩43,037 | ₩43,194 | -0.44% | 2.4만 |
|---|
| 2026.02.03 | ₩43,439 | ₩43,439 | ₩43,117 | ₩43,258 | -0.42% | 1.4만 |
|---|
| 2026.02.02 | ₩43,332 | ₩43,546 | ₩43,332 | ₩43,520 | +0.43% | 4.3만 |
|---|
| 2026.01.30 | ₩43,064 | ₩43,493 | ₩43,064 | ₩43,359 | +0.69% | 1.8만 |
|---|
| 2026.01.29 | ₩43,221 | ₩43,305 | ₩43,221 | ₩43,298 | +0.18% | 1.1만 |
|---|
| 2026.01.28 | ₩43,265 | ₩43,305 | ₩43,238 | ₩43,274 | +0.02% | 3.9천 |
|---|
| 2026.01.27 | ₩43,265 | ₩43,265 | ₩43,265 | ₩43,265 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩43,218 | ₩43,231 | ₩43,211 | ₩43,229 | +0.02% | 1.3천 |
|---|
| 2026.01.23 | ₩43,238 | ₩43,238 | ₩43,158 | ₩43,174 | -0.15% | 5.4천 |
|---|
| 2026.01.22 | ₩43,117 | ₩43,151 | ₩43,117 | ₩43,147 | +0.07% | 3.6천 |
|---|
| 2026.01.21 | ₩42,822 | ₩43,064 | ₩42,822 | ₩42,997 | +0.41% | 7.4천 |
|---|
| 2026.01.20 | ₩42,889 | ₩42,943 | ₩42,782 | ₩42,816 | -0.17% | 4.3천 |
|---|
| 2026.01.16 | ₩43,064 | ₩43,158 | ₩43,064 | ₩43,091 | +0.06% | 4.9천 |
|---|
| 2026.01.15 | ₩43,077 | ₩43,171 | ₩43,050 | ₩43,171 | +0.22% | 2.6천 |
|---|
| 2026.01.14 | ₩43,010 | ₩43,037 | ₩42,970 | ₩43,037 | +0.06% | 3.2천 |
|---|
| 2026.01.13 | ₩43,037 | ₩43,251 | ₩43,037 | ₩43,091 | +0.12% | 1.3천 |
|---|
| 2026.01.12 | ₩42,983 | ₩43,184 | ₩42,983 | ₩43,117 | +0.31% | 1.2천 |
|---|
| 2026.01.09 | ₩43,046 | ₩43,211 | ₩43,046 | ₩43,131 | +0.20% | 2.3천 |
|---|
| 2026.01.08 | ₩42,966 | ₩43,037 | ₩42,966 | ₩43,037 | +0.17% | 6.7천 |
|---|
| 2026.01.07 | ₩43,010 | ₩43,010 | ₩43,010 | ₩43,010 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩42,930 | ₩42,990 | ₩42,930 | ₩42,990 | +0.14% | 1.4천 |
|---|
| 2026.01.05 | ₩42,903 | ₩42,943 | ₩42,889 | ₩42,943 | +0.09% | 1.5천 |
|---|
| 2026.01.02 | ₩42,795 | ₩42,889 | ₩42,782 | ₩42,836 | +0.09% | 3.9천 |
|---|
| 2025.12.31 | ₩42,822 | ₩42,876 | ₩42,795 | ₩42,795 | -0.06% | 4.2천 |
|---|
| 2025.12.30 | ₩42,889 | ₩42,916 | ₩42,863 | ₩42,863 | -0.06% | 3.7천 |
|---|
| 2025.12.29 | ₩42,872 | ₩42,903 | ₩42,863 | ₩42,863 | -0.02% | 500 |
|---|
| 2025.12.26 | ₩42,899 | ₩42,899 | ₩42,899 | ₩42,899 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩42,863 | ₩42,896 | ₩42,863 | ₩42,896 | +0.08% | 600 |
|---|
| 2025.12.23 | ₩42,795 | ₩42,903 | ₩42,779 | ₩42,836 | +0.09% | 6.1천 |
|---|
| 2025.12.22 | ₩42,802 | ₩42,809 | ₩42,715 | ₩42,715 | -0.20% | 7.8천 |
|---|
| 2025.12.19 | ₩42,614 | ₩42,675 | ₩42,581 | ₩42,594 | -0.05% | 2.4천 |
|---|
| 2025.12.18 | ₩42,447 | ₩42,541 | ₩42,447 | ₩42,483 | +0.09% | 900 |
|---|
| 2025.12.17 | ₩42,364 | ₩42,393 | ₩42,311 | ₩42,311 | -0.12% | 2.9천 |
|---|
| 2025.12.16 | ₩42,574 | ₩42,574 | ₩42,460 | ₩42,567 | -0.02% | 900 |
|---|
| 2025.12.15 | ₩42,514 | ₩42,526 | ₩42,487 | ₩42,526 | +0.03% | 1.3천 |
|---|
| 2025.12.12 | ₩42,433 | ₩42,519 | ₩42,420 | ₩42,519 | +0.20% | 500 |
|---|
| 2025.12.11 | ₩42,561 | ₩42,644 | ₩42,519 | ₩42,644 | +0.20% | 2.5천 |
|---|
| 2025.12.10 | ₩42,514 | ₩42,661 | ₩42,420 | ₩42,586 | +0.17% | 4.1천 |
|---|
| 2025.12.09 | ₩42,487 | ₩42,487 | ₩42,447 | ₩42,453 | -0.08% | 1.4천 |
|---|
| 2025.12.08 | ₩42,433 | ₩42,433 | ₩42,432 | ₩42,432 | -0.00% | 400 |
|---|
| 2025.12.05 | ₩42,433 | ₩42,527 | ₩42,433 | ₩42,490 | +0.13% | 2.7천 |
|---|
| 2025.12.04 | ₩42,400 | ₩42,567 | ₩42,400 | ₩42,407 | +0.02% | 900 |
|---|
| 2025.12.03 | ₩42,365 | ₩42,440 | ₩42,365 | ₩42,403 | +0.09% | 1.4천 |
|---|
| 2025.12.02 | ₩42,339 | ₩42,433 | ₩42,293 | ₩42,366 | +0.06% | 4.7천 |
|---|
| 2025.12.01 | ₩42,232 | ₩42,339 | ₩42,232 | ₩42,313 | +0.19% | 1.7천 |
|---|
| 2025.11.28 | ₩42,272 | ₩42,373 | ₩42,272 | ₩42,349 | +0.18% | 600 |
|---|
| 2025.11.26 | ₩42,179 | ₩42,259 | ₩42,179 | ₩42,255 | +0.18% | 3천 |
|---|
| 2025.11.25 | ₩41,991 | ₩42,183 | ₩41,947 | ₩42,183 | +0.46% | 800 |
|---|
| 2025.11.24 | ₩41,830 | ₩41,995 | ₩41,830 | ₩41,995 | +0.39% | 2.5천 |
|---|
| 2025.11.21 | ₩41,575 | ₩41,723 | ₩41,575 | ₩41,657 | +0.20% | 1.6천 |
|---|
| 2025.11.20 | ₩42,097 | ₩42,097 | ₩41,476 | ₩41,476 | -1.48% | 3천 |
|---|
| 2025.11.19 | ₩41,615 | ₩41,824 | ₩41,615 | ₩41,751 | +0.33% | 3천 |
|---|
| 2025.11.18 | ₩41,602 | ₩41,744 | ₩41,602 | ₩41,693 | +0.22% | 3.7천 |
|---|
| 2025.11.17 | ₩41,961 | ₩41,961 | ₩41,776 | ₩41,826 | -0.32% | 4.3천 |
|---|
| 2025.11.14 | ₩42,071 | ₩42,071 | ₩41,964 | ₩41,964 | -0.26% | 700 |
|---|
| 2025.11.13 | ₩42,004 | ₩42,004 | ₩41,910 | ₩41,959 | -0.11% | 1만 |
|---|
| 2025.11.12 | ₩42,138 | ₩42,246 | ₩42,138 | ₩42,212 | +0.18% | 1.1천 |
|---|
| 2025.11.11 | ₩42,172 | ₩42,189 | ₩42,172 | ₩42,189 | +0.04% | 200 |
|---|
| 2025.11.10 | ₩42,051 | ₩42,165 | ₩42,051 | ₩42,165 | +0.27% | 2.1천 |
|---|
| 2025.11.07 | ₩41,763 | ₩41,905 | ₩41,662 | ₩41,905 | +0.34% | 2.2천 |
|---|
| 2025.11.06 | ₩41,803 | ₩42,031 | ₩41,803 | ₩41,830 | +0.06% | 3.5천 |
|---|
| 2025.11.05 | ₩42,044 | ₩42,098 | ₩42,018 | ₩42,039 | -0.01% | 76.4만 |
|---|
| 2025.11.04 | ₩42,058 | ₩42,058 | ₩41,897 | ₩41,910 | -0.35% | 5.6천 |
|---|
| 2025.11.03 | ₩42,098 | ₩42,156 | ₩41,991 | ₩42,111 | +0.03% | 2.6천 |
|---|
| 2025.10.31 | ₩42,071 | ₩42,177 | ₩42,018 | ₩42,087 | +0.04% | 3.4천 |
|---|
| 2025.10.30 | ₩42,098 | ₩42,125 | ₩42,004 | ₩42,044 | -0.13% | 4.3천 |
|---|
| 2025.10.29 | ₩42,232 | ₩42,259 | ₩42,098 | ₩42,156 | -0.18% | 8.4천 |
|---|
| 2025.10.28 | ₩42,172 | ₩42,227 | ₩42,125 | ₩42,125 | -0.11% | 6.8천 |
|---|
| 2025.10.27 | ₩42,152 | ₩42,192 | ₩42,098 | ₩42,179 | +0.06% | 4.2천 |
|---|
| 2025.10.24 | ₩41,924 | ₩42,098 | ₩41,924 | ₩41,991 | +0.16% | 7.4천 |
|---|
| 2025.10.23 | ₩41,897 | ₩41,964 | ₩41,803 | ₩41,924 | +0.06% | 4.1천 |
|---|
| 2025.10.22 | ₩41,924 | ₩41,924 | ₩41,682 | ₩41,823 | -0.24% | 6.5천 |
|---|
| 2025.10.21 | ₩41,892 | ₩41,963 | ₩41,863 | ₩41,874 | -0.04% | 2.3천 |
|---|
| 2025.10.20 | ₩41,843 | ₩41,910 | ₩41,830 | ₩41,877 | +0.08% | 4.2천 |
|---|
| 2025.10.17 | ₩41,615 | ₩41,736 | ₩41,414 | ₩41,662 | +0.11% | 3.5천 |
|---|
| 2025.10.16 | ₩41,788 | ₩41,788 | ₩41,428 | ₩41,504 | -0.68% | 4.8천 |
|---|
| 2025.10.15 | ₩41,736 | ₩41,749 | ₩41,555 | ₩41,629 | -0.26% | 3.7천 |
|---|
| 2025.10.14 | ₩41,515 | ₩41,723 | ₩41,482 | ₩41,570 | +0.13% | 3.7천 |
|---|
| 2025.10.13 | ₩41,542 | ₩41,682 | ₩41,542 | ₩41,642 | +0.24% | 7.6천 |
|---|
| 2025.10.10 | ₩41,822 | ₩41,851 | ₩41,324 | ₩41,326 | -1.19% | 5.2천 |
|---|