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 | ₩47,632 | ₩47,725 | ₩47,632 | ₩47,725 | +0.20% | 2.5천 |
| 2026.10.08 | ₩47,565 | ₩47,565 | ₩47,565 | ₩47,565 | 0.00% | 600 |
| 2026.10.07 | ₩47,605 | ₩47,658 | ₩47,605 | ₩47,658 | +0.11% | 5.7천 |
| 2026.10.06 | ₩47,725 | ₩47,739 | ₩47,511 | ₩47,658 | -0.14% | 1.2천 |
| 2026.10.05 | ₩47,390 | ₩47,551 | ₩47,390 | ₩47,551 | +0.34% | 3.6천 |
| 2026.10.02 | ₩47,417 | ₩47,457 | ₩47,384 | ₩47,457 | +0.08% | 5.5천 |
| 2026.10.01 | ₩47,135 | ₩47,240 | ₩47,068 | ₩47,240 | +0.22% | 6.3천 |
| 2026.09.30 | ₩47,310 | ₩47,363 | ₩47,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,224 |
| -0.18% |
| 2.5천 |
| 2026.09.29 | ₩47,243 | ₩47,243 | ₩47,243 | ₩47,243 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩47,316 | ₩47,316 | ₩47,263 | ₩47,263 | -0.11% | 500 |
|---|
| 2026.09.25 | ₩47,377 | ₩47,417 | ₩47,351 | ₩47,417 | +0.08% | 3.1천 |
|---|
| 2026.09.24 | ₩47,229 | ₩47,337 | ₩47,229 | ₩47,296 | +0.14% | 1.2천 |
|---|
| 2026.09.23 | ₩47,430 | ₩47,430 | ₩47,283 | ₩47,290 | -0.30% | 2.8천 |
|---|
| 2026.09.22 | ₩47,457 | ₩47,498 | ₩47,390 | ₩47,498 | +0.08% | 2.9천 |
|---|
| 2026.09.21 | ₩47,370 | ₩47,471 | ₩47,370 | ₩47,390 | +0.04% | 1.5천 |
|---|
| 2026.09.18 | ₩47,048 | ₩47,115 | ₩47,048 | ₩47,115 | +0.14% | 200 |
|---|
| 2026.09.17 | ₩47,082 | ₩47,101 | ₩47,082 | ₩47,101 | +0.04% | 600 |
|---|
| 2026.09.16 | ₩47,015 | ₩47,015 | ₩46,720 | ₩46,800 | -0.46% | 1.1천 |
|---|
| 2026.09.15 | ₩46,921 | ₩46,921 | ₩46,901 | ₩46,901 | -0.04% | 200 |
|---|
| 2026.09.14 | ₩47,028 | ₩47,028 | ₩47,028 | ₩47,028 | 0.00% | 1.1천 |
|---|
| 2026.09.11 | ₩47,055 | ₩47,122 | ₩47,055 | ₩47,094 | +0.08% | 500 |
|---|
| 2026.09.10 | ₩46,760 | ₩46,887 | ₩46,760 | ₩46,887 | +0.27% | 1.5천 |
|---|
| 2026.09.09 | ₩47,021 | ₩47,097 | ₩47,015 | ₩47,015 | -0.01% | 500 |
|---|
| 2026.09.08 | ₩47,169 | ₩47,169 | ₩47,122 | ₩47,129 | -0.09% | 3.3천 |
|---|
| 2026.09.04 | ₩47,303 | ₩47,303 | ₩47,216 | ₩47,229 | -0.16% | 900 |
|---|
| 2026.09.03 | ₩47,182 | ₩47,303 | ₩47,182 | ₩47,303 | +0.26% | 1.8천 |
|---|
| 2026.09.02 | ₩47,055 | ₩47,089 | ₩47,055 | ₩47,089 | +0.07% | 1.7천 |
|---|
| 2026.09.01 | ₩47,055 | ₩47,055 | ₩46,942 | ₩46,942 | -0.24% | 8.7천 |
|---|
| 2026.08.31 | ₩47,028 | ₩47,117 | ₩46,988 | ₩47,117 | +0.19% | 1.9천 |
|---|
| 2026.08.28 | ₩47,202 | ₩47,202 | ₩47,095 | ₩47,160 | -0.09% | 900 |
|---|
| 2026.08.27 | ₩47,135 | ₩47,216 | ₩47,122 | ₩47,216 | +0.17% | 3.5천 |
|---|
| 2026.08.26 | ₩47,042 | ₩47,046 | ₩47,015 | ₩47,046 | +0.01% | 2.2천 |
|---|
| 2026.08.25 | ₩46,961 | ₩47,001 | ₩46,948 | ₩46,975 | +0.03% | 4.9천 |
|---|
| 2026.08.24 | ₩46,907 | ₩46,941 | ₩46,907 | ₩46,941 | +0.07% | 1천 |
|---|
| 2026.08.21 | ₩46,988 | ₩46,988 | ₩46,961 | ₩46,988 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩47,015 | ₩47,042 | ₩46,903 | ₩46,903 | -0.24% | 2.1천 |
|---|
| 2026.08.19 | ₩47,068 | ₩47,109 | ₩47,055 | ₩47,055 | -0.03% | 600 |
|---|
| 2026.08.18 | ₩47,028 | ₩47,028 | ₩46,988 | ₩46,988 | -0.09% | 1.1천 |
|---|
| 2026.08.17 | ₩47,169 | ₩47,229 | ₩47,109 | ₩47,135 | -0.07% | 1천 |
|---|
| 2026.08.14 | ₩47,162 | ₩47,202 | ₩47,149 | ₩47,189 | +0.06% | 3천 |
|---|
| 2026.08.13 | ₩47,042 | ₩47,202 | ₩47,042 | ₩47,162 | +0.26% | 1.6천 |
|---|
| 2026.08.12 | ₩47,075 | ₩47,095 | ₩47,055 | ₩47,068 | -0.01% | 1.1천 |
|---|
| 2026.08.11 | ₩47,042 | ₩47,055 | ₩46,975 | ₩47,015 | -0.06% | 4.9천 |
|---|
| 2026.08.10 | ₩47,082 | ₩47,082 | ₩47,048 | ₩47,048 | -0.07% | 500 |
|---|
| 2026.08.07 | ₩47,109 | ₩47,109 | ₩46,988 | ₩47,035 | -0.16% | 5.6천 |
|---|
| 2026.08.06 | ₩46,653 | ₩47,040 | ₩46,653 | ₩46,954 | +0.65% | 7.7천 |
|---|
| 2026.08.05 | ₩47,028 | ₩47,028 | ₩46,907 | ₩46,954 | -0.16% | 8.8천 |
|---|
| 2026.08.04 | ₩47,363 | ₩47,363 | ₩46,706 | ₩46,965 | -0.84% | 2.3만 |
|---|
| 2026.08.03 | ₩46,468 | ₩46,706 | ₩46,468 | ₩46,671 | +0.44% | 1.4만 |
|---|
| 2026.07.31 | ₩46,291 | ₩46,347 | ₩46,291 | ₩46,347 | +0.12% | 7천 |
|---|
| 2026.07.30 | ₩45,982 | ₩46,126 | ₩45,982 | ₩46,126 | +0.31% | 3.2천 |
|---|
| 2026.07.29 | ₩45,674 | ₩45,674 | ₩45,422 | ₩45,422 | -0.55% | 600 |
|---|
| 2026.07.28 | ₩45,969 | ₩45,996 | ₩45,969 | ₩45,975 | +0.01% | 400 |
|---|
| 2026.07.27 | ₩45,821 | ₩45,902 | ₩45,781 | ₩45,856 | +0.08% | 900 |
|---|
| 2026.07.24 | ₩45,821 | ₩45,929 | ₩45,781 | ₩45,781 | -0.09% | 1.5천 |
|---|
| 2026.07.23 | ₩45,781 | ₩45,828 | ₩45,660 | ₩45,741 | -0.09% | 3.3천 |
|---|
| 2026.07.22 | ₩46,036 | ₩46,051 | ₩46,022 | ₩46,022 | -0.03% | 2.5천 |
|---|
| 2026.07.21 | ₩45,969 | ₩46,043 | ₩45,969 | ₩46,043 | +0.16% | 8.5천 |
|---|
| 2026.07.20 | ₩45,916 | ₩45,938 | ₩45,868 | ₩45,868 | -0.11% | 3.1천 |
|---|
| 2026.07.17 | ₩45,857 | ₩45,857 | ₩45,857 | ₩45,857 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩46,036 | ₩46,063 | ₩45,969 | ₩45,994 | -0.09% | 2.2천 |
|---|
| 2026.07.15 | ₩45,982 | ₩46,076 | ₩45,982 | ₩46,076 | +0.20% | 800 |
|---|
| 2026.07.14 | ₩46,009 | ₩46,016 | ₩46,002 | ₩46,012 | +0.01% | 1.5천 |
|---|
| 2026.07.13 | ₩45,942 | ₩45,942 | ₩45,902 | ₩45,921 | -0.05% | 900 |
|---|
| 2026.07.10 | ₩46,022 | ₩46,036 | ₩46,022 | ₩46,036 | +0.03% | 200 |
|---|
| 2026.07.09 | ₩45,781 | ₩45,902 | ₩45,781 | ₩45,902 | +0.26% | 600 |
|---|
| 2026.07.08 | ₩45,660 | ₩45,788 | ₩45,660 | ₩45,788 | +0.28% | 900 |
|---|
| 2026.07.07 | ₩45,848 | ₩45,848 | ₩45,781 | ₩45,841 | -0.01% | 1천 |
|---|
| 2026.07.06 | ₩45,821 | ₩45,888 | ₩45,821 | ₩45,888 | +0.15% | 1.6천 |
|---|
| 2026.07.02 | ₩45,687 | ₩45,687 | ₩45,687 | ₩45,687 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩45,727 | ₩45,768 | ₩45,727 | ₩45,730 | +0.01% | 700 |
|---|
| 2026.06.30 | ₩45,707 | ₩45,707 | ₩45,687 | ₩45,687 | -0.04% | 600 |
|---|
| 2026.06.29 | ₩45,392 | ₩45,546 | ₩45,392 | ₩45,546 | +0.34% | 700 |
|---|
| 2026.06.26 | ₩45,339 | ₩45,339 | ₩45,259 | ₩45,320 | -0.04% | 1.3천 |
|---|
| 2026.06.25 | ₩45,392 | ₩45,392 | ₩45,271 | ₩45,292 | -0.22% | 1.8천 |
|---|
| 2026.06.24 | ₩45,379 | ₩45,379 | ₩45,231 | ₩45,245 | -0.30% | 3.8천 |
|---|
| 2026.06.23 | ₩45,365 | ₩45,392 | ₩45,333 | ₩45,333 | -0.07% | 2.8천 |
|---|
| 2026.06.22 | ₩45,566 | ₩45,566 | ₩45,526 | ₩45,540 | -0.06% | 9천 |
|---|
| 2026.06.18 | ₩45,526 | ₩45,579 | ₩45,526 | ₩45,579 | +0.11% | 1.6천 |
|---|
| 2026.06.17 | ₩45,566 | ₩45,607 | ₩45,377 | ₩45,377 | -0.41% | 600 |
|---|
| 2026.06.16 | ₩45,628 | ₩45,686 | ₩45,609 | ₩45,609 | -0.04% | 1.1천 |
|---|
| 2026.06.15 | ₩45,607 | ₩45,607 | ₩45,607 | ₩45,607 | 0.00% | 900 |
|---|
| 2026.06.12 | ₩45,285 | ₩45,332 | ₩45,258 | ₩45,332 | +0.10% | 4.5천 |
|---|
| 2026.06.11 | ₩44,950 | ₩45,238 | ₩44,909 | ₩45,238 | +0.64% | 1.4천 |
|---|
| 2026.06.10 | ₩45,151 | ₩45,151 | ₩44,916 | ₩44,928 | -0.49% | 2.9천 |
|---|
| 2026.06.09 | ₩45,345 | ₩45,345 | ₩44,842 | ₩45,202 | -0.32% | 900 |
|---|
| 2026.06.08 | ₩45,353 | ₩45,353 | ₩45,231 | ₩45,231 | -0.27% | 2.2천 |
|---|
| 2026.06.05 | ₩45,352 | ₩45,352 | ₩45,164 | ₩45,164 | -0.41% | 2.3천 |
|---|
| 2026.06.04 | ₩45,501 | ₩45,566 | ₩45,501 | ₩45,553 | +0.11% | 500 |
|---|
| 2026.06.03 | ₩45,540 | ₩45,580 | ₩45,486 | ₩45,486 | -0.12% | 1.5천 |
|---|
| 2026.06.02 | ₩45,553 | ₩45,580 | ₩45,553 | ₩45,553 | 0.00% | 3.9천 |
|---|
| 2026.06.01 | ₩45,513 | ₩45,587 | ₩45,513 | ₩45,573 | +0.13% | 2.7천 |
|---|
| 2026.05.29 | ₩45,499 | ₩45,553 | ₩45,439 | ₩45,533 | +0.07% | 1.2천 |
|---|
| 2026.05.28 | ₩45,432 | ₩45,459 | ₩45,419 | ₩45,459 | +0.06% | 1.7천 |
|---|
| 2026.05.27 | ₩45,353 | ₩45,406 | ₩45,325 | ₩45,406 | +0.12% | 2.2천 |
|---|
| 2026.05.26 | ₩45,352 | ₩45,352 | ₩45,325 | ₩45,339 | -0.03% | 1.6천 |
|---|
| 2026.05.22 | ₩45,285 | ₩45,285 | ₩45,231 | ₩45,231 | -0.12% | 7.5천 |
|---|
| 2026.05.21 | ₩45,097 | ₩45,285 | ₩45,097 | ₩45,178 | +0.18% | 5.3천 |
|---|
| 2026.05.20 | ₩45,044 | ₩45,124 | ₩45,044 | ₩45,124 | +0.18% | 6.5천 |
|---|
| 2026.05.19 | ₩44,950 | ₩45,030 | ₩44,936 | ₩44,990 | +0.09% | 1.5천 |
|---|
| 2026.05.18 | ₩45,057 | ₩45,111 | ₩44,950 | ₩45,084 | +0.06% | 2만 |
|---|
| 2026.05.15 | ₩45,070 | ₩45,151 | ₩45,017 | ₩45,084 | +0.03% | 4.7천 |
|---|
| 2026.05.14 | ₩45,204 | ₩45,204 | ₩45,137 | ₩45,164 | -0.09% | 700 |
|---|
| 2026.05.13 | ₩45,003 | ₩45,124 | ₩44,990 | ₩45,086 | +0.18% | 5.9만 |
|---|
| 2026.05.12 | ₩44,936 | ₩45,023 | ₩44,883 | ₩45,023 | +0.19% | 1.8천 |
|---|
| 2026.05.11 | ₩45,003 | ₩45,070 | ₩44,950 | ₩45,023 | +0.04% | 5.4천 |
|---|
| 2026.05.08 | ₩44,990 | ₩44,990 | ₩44,950 | ₩44,990 | 0.00% | 2.1천 |
|---|
| 2026.05.07 | ₩44,970 | ₩44,997 | ₩44,829 | ₩44,876 | -0.21% | 4.2천 |
|---|
| 2026.05.06 | ₩44,869 | ₩44,909 | ₩44,829 | ₩44,903 | +0.07% | 2.1만 |
|---|
| 2026.05.05 | ₩44,601 | ₩44,681 | ₩44,601 | ₩44,681 | +0.18% | 6.8만 |
|---|
| 2026.05.04 | ₩44,507 | ₩44,588 | ₩44,503 | ₩44,541 | +0.08% | 4.3천 |
|---|
| 2026.05.01 | ₩44,735 | ₩44,735 | ₩44,588 | ₩44,632 | -0.23% | 900 |
|---|
| 2026.04.30 | ₩44,400 | ₩44,574 | ₩44,333 | ₩44,574 | +0.39% | 3천 |
|---|
| 2026.04.29 | ₩44,346 | ₩44,346 | ₩44,226 | ₩44,319 | -0.06% | 1.3만 |
|---|
| 2026.04.28 | ₩44,360 | ₩44,360 | ₩44,279 | ₩44,340 | -0.05% | 3천 |
|---|
| 2026.04.27 | ₩44,386 | ₩44,588 | ₩44,386 | ₩44,588 | +0.45% | 4.8천 |
|---|
| 2026.04.24 | ₩44,334 | ₩44,366 | ₩44,319 | ₩44,366 | +0.07% | 2.5천 |
|---|
| 2026.04.23 | ₩44,319 | ₩44,319 | ₩44,132 | ₩44,201 | -0.27% | 6.4천 |
|---|
| 2026.04.22 | ₩44,293 | ₩44,299 | ₩44,212 | ₩44,299 | +0.02% | 1.6천 |
|---|
| 2026.04.21 | ₩44,185 | ₩44,185 | ₩44,071 | ₩44,071 | -0.26% | 1.8천 |
|---|
| 2026.04.20 | ₩44,132 | ₩44,185 | ₩44,132 | ₩44,185 | +0.12% | 800 |
|---|
| 2026.04.17 | ₩44,252 | ₩44,266 | ₩44,239 | ₩44,239 | -0.03% | 600 |
|---|
| 2026.04.16 | ₩43,931 | ₩44,024 | ₩43,917 | ₩43,991 | +0.14% | 4천 |
|---|
| 2026.04.15 | ₩43,843 | ₩43,937 | ₩43,837 | ₩43,937 | +0.21% | 1.6천 |
|---|
| 2026.04.14 | ₩43,756 | ₩43,756 | ₩43,716 | ₩43,756 | 0.00% | 600 |
|---|
| 2026.04.13 | ₩43,086 | ₩43,468 | ₩43,086 | ₩43,468 | +0.89% | 1.7천 |
|---|
| 2026.04.10 | ₩43,260 | ₩43,273 | ₩43,213 | ₩43,213 | -0.11% | 4.8천 |
|---|
| 2026.04.09 | ₩43,059 | ₩43,260 | ₩43,059 | ₩43,233 | +0.40% | 1.5천 |
|---|
| 2026.04.08 | ₩43,054 | ₩43,054 | ₩43,054 | ₩43,054 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩42,241 | ₩42,431 | ₩42,241 | ₩42,431 | +0.45% | 1.1천 |
|---|
| 2026.04.06 | ₩42,335 | ₩42,455 | ₩42,335 | ₩42,445 | +0.26% | 2.2천 |
|---|
| 2026.04.02 | ₩42,375 | ₩42,375 | ₩42,227 | ₩42,341 | -0.08% | 1.1천 |
|---|
| 2026.04.01 | ₩42,455 | ₩42,455 | ₩42,316 | ₩42,316 | -0.33% | 500 |
|---|
| 2026.03.31 | ₩41,746 | ₩42,113 | ₩41,746 | ₩42,113 | +0.88% | 1.7천 |
|---|
| 2026.03.30 | ₩41,570 | ₩41,570 | ₩41,342 | ₩41,419 | -0.36% | 900 |
|---|
| 2026.03.27 | ₩41,725 | ₩41,725 | ₩41,438 | ₩41,485 | -0.58% | 1.9천 |
|---|
| 2026.03.26 | ₩42,120 | ₩42,227 | ₩41,868 | ₩41,892 | -0.54% | 1천 |
|---|
| 2026.03.25 | ₩42,321 | ₩42,362 | ₩42,295 | ₩42,324 | +0.01% | 1.7천 |
|---|
| 2026.03.24 | ₩42,160 | ₩42,178 | ₩42,160 | ₩42,178 | +0.04% | 200 |
|---|
| 2026.03.23 | ₩42,301 | ₩42,376 | ₩42,301 | ₩42,315 | +0.03% | 700 |
|---|
| 2026.03.20 | ₩42,160 | ₩42,214 | ₩41,946 | ₩41,982 | -0.42% | 2.3천 |
|---|
| 2026.03.19 | ₩42,308 | ₩42,368 | ₩42,214 | ₩42,368 | +0.14% | 7천 |
|---|
| 2026.03.18 | ₩42,724 | ₩42,724 | ₩42,427 | ₩42,427 | -0.69% | 1.1만 |
|---|
| 2026.03.17 | ₩42,871 | ₩42,871 | ₩42,725 | ₩42,775 | -0.23% | 800 |
|---|
| 2026.03.16 | ₩42,697 | ₩42,697 | ₩42,683 | ₩42,686 | -0.03% | 2.9천 |
|---|
| 2026.03.13 | ₩42,603 | ₩42,616 | ₩42,413 | ₩42,413 | -0.45% | 1.6만 |
|---|
| 2026.03.12 | ₩42,643 | ₩42,724 | ₩42,575 | ₩42,575 | -0.16% | 6.3천 |
|---|
| 2026.03.11 | ₩42,925 | ₩42,992 | ₩42,838 | ₩42,931 | +0.02% | 2천 |
|---|
| 2026.03.10 | ₩43,119 | ₩43,119 | ₩42,926 | ₩42,926 | -0.45% | 100 |
|---|
| 2026.03.09 | ₩42,482 | ₩42,980 | ₩42,482 | ₩42,980 | +1.17% | 3만 |
|---|
| 2026.03.06 | ₩42,683 | ₩42,911 | ₩42,683 | ₩42,733 | +0.12% | 3.4천 |
|---|
| 2026.03.05 | ₩43,139 | ₩43,166 | ₩42,931 | ₩43,113 | -0.06% | 5.3천 |
|---|
| 2026.03.04 | ₩43,126 | ₩43,265 | ₩43,059 | ₩43,265 | +0.32% | 500 |
|---|
| 2026.03.03 | ₩42,771 | ₩43,139 | ₩42,697 | ₩43,072 | +0.71% | 5.6천 |
|---|
| 2026.03.02 | ₩43,206 | ₩43,314 | ₩43,166 | ₩43,279 | +0.17% | 6.7천 |
|---|
| 2026.02.27 | ₩43,153 | ₩43,244 | ₩43,153 | ₩43,244 | +0.21% | 400 |
|---|
| 2026.02.26 | ₩43,568 | ₩43,568 | ₩43,220 | ₩43,382 | -0.43% | 4천 |
|---|
| 2026.02.25 | ₩43,408 | ₩43,501 | ₩43,401 | ₩43,468 | +0.14% | 3.3천 |
|---|
| 2026.02.24 | ₩43,007 | ₩43,299 | ₩43,007 | ₩43,299 | +0.68% | 1.4천 |
|---|
| 2026.02.23 | ₩43,273 | ₩43,294 | ₩43,047 | ₩43,049 | -0.52% | 1.8천 |
|---|
| 2026.02.20 | ₩43,126 | ₩43,629 | ₩43,126 | ₩43,374 | +0.58% | 6.2천 |
|---|
| 2026.02.19 | ₩43,165 | ₩43,226 | ₩43,059 | ₩43,072 | -0.21% | 1.2천 |
|---|
| 2026.02.18 | ₩43,113 | ₩43,300 | ₩43,099 | ₩43,241 | +0.30% | 5.5천 |
|---|
| 2026.02.17 | ₩43,019 | ₩43,126 | ₩42,885 | ₩43,126 | +0.25% | 6.5천 |
|---|
| 2026.02.13 | ₩43,099 | ₩43,141 | ₩43,005 | ₩43,019 | -0.19% | 7.8천 |
|---|
| 2026.02.12 | ₩43,461 | ₩43,461 | ₩43,067 | ₩43,067 | -0.91% | 3.9천 |
|---|
| 2026.02.11 | ₩43,595 | ₩43,595 | ₩43,327 | ₩43,434 | -0.37% | 3.2만 |
|---|
| 2026.02.10 | ₩43,367 | ₩43,475 | ₩43,367 | ₩43,434 | +0.15% | 1.6만 |
|---|
| 2026.02.09 | ₩43,367 | ₩43,475 | ₩43,367 | ₩43,450 | +0.19% | 8.9천 |
|---|
| 2026.02.06 | ₩43,155 | ₩43,353 | ₩43,155 | ₩43,353 | +0.46% | 4.3천 |
|---|
| 2026.02.05 | ₩42,965 | ₩43,005 | ₩42,779 | ₩42,925 | -0.09% | 9.8천 |
|---|
| 2026.02.04 | ₩43,381 | ₩43,381 | ₩43,032 | ₩43,189 | -0.44% | 2.4만 |
|---|
| 2026.02.03 | ₩43,434 | ₩43,434 | ₩43,113 | ₩43,253 | -0.42% | 1.4만 |
|---|
| 2026.02.02 | ₩43,327 | ₩43,542 | ₩43,327 | ₩43,515 | +0.43% | 4.3만 |
|---|
| 2026.01.30 | ₩43,059 | ₩43,488 | ₩43,059 | ₩43,354 | +0.69% | 1.8만 |
|---|
| 2026.01.29 | ₩43,216 | ₩43,300 | ₩43,216 | ₩43,294 | +0.18% | 1.1만 |
|---|
| 2026.01.28 | ₩43,260 | ₩43,300 | ₩43,233 | ₩43,269 | +0.02% | 3.9천 |
|---|
| 2026.01.27 | ₩43,260 | ₩43,260 | ₩43,260 | ₩43,260 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩43,213 | ₩43,226 | ₩43,206 | ₩43,224 | +0.02% | 1.3천 |
|---|
| 2026.01.23 | ₩43,233 | ₩43,233 | ₩43,153 | ₩43,169 | -0.15% | 5.4천 |
|---|
| 2026.01.22 | ₩43,113 | ₩43,146 | ₩43,113 | ₩43,142 | +0.07% | 3.6천 |
|---|
| 2026.01.21 | ₩42,817 | ₩43,059 | ₩42,817 | ₩42,992 | +0.41% | 7.4천 |
|---|
| 2026.01.20 | ₩42,885 | ₩42,938 | ₩42,777 | ₩42,811 | -0.17% | 4.3천 |
|---|
| 2026.01.16 | ₩43,059 | ₩43,153 | ₩43,059 | ₩43,086 | +0.06% | 4.9천 |
|---|
| 2026.01.15 | ₩43,072 | ₩43,166 | ₩43,045 | ₩43,166 | +0.22% | 2.6천 |
|---|
| 2026.01.14 | ₩43,005 | ₩43,032 | ₩42,965 | ₩43,032 | +0.06% | 3.2천 |
|---|
| 2026.01.13 | ₩43,032 | ₩43,247 | ₩43,032 | ₩43,086 | +0.12% | 1.3천 |
|---|
| 2026.01.12 | ₩42,978 | ₩43,180 | ₩42,978 | ₩43,113 | +0.31% | 1.2천 |
|---|
| 2026.01.09 | ₩43,041 | ₩43,206 | ₩43,041 | ₩43,126 | +0.20% | 2.3천 |
|---|
| 2026.01.08 | ₩42,961 | ₩43,032 | ₩42,961 | ₩43,032 | +0.17% | 6.7천 |
|---|
| 2026.01.07 | ₩43,005 | ₩43,005 | ₩43,005 | ₩43,005 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩42,925 | ₩42,985 | ₩42,925 | ₩42,985 | +0.14% | 1.4천 |
|---|
| 2026.01.05 | ₩42,898 | ₩42,938 | ₩42,885 | ₩42,938 | +0.09% | 1.5천 |
|---|
| 2026.01.02 | ₩42,791 | ₩42,885 | ₩42,777 | ₩42,831 | +0.09% | 3.9천 |
|---|
| 2025.12.31 | ₩42,817 | ₩42,871 | ₩42,791 | ₩42,791 | -0.06% | 4.2천 |
|---|
| 2025.12.30 | ₩42,885 | ₩42,911 | ₩42,858 | ₩42,858 | -0.06% | 3.7천 |
|---|
| 2025.12.29 | ₩42,867 | ₩42,898 | ₩42,858 | ₩42,858 | -0.02% | 500 |
|---|
| 2025.12.26 | ₩42,894 | ₩42,894 | ₩42,894 | ₩42,894 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩42,858 | ₩42,891 | ₩42,858 | ₩42,891 | +0.08% | 600 |
|---|
| 2025.12.23 | ₩42,791 | ₩42,898 | ₩42,775 | ₩42,831 | +0.09% | 6.1천 |
|---|
| 2025.12.22 | ₩42,797 | ₩42,804 | ₩42,710 | ₩42,710 | -0.20% | 7.8천 |
|---|
| 2025.12.19 | ₩42,610 | ₩42,670 | ₩42,576 | ₩42,590 | -0.05% | 2.4천 |
|---|
| 2025.12.18 | ₩42,442 | ₩42,536 | ₩42,442 | ₩42,478 | +0.09% | 900 |
|---|
| 2025.12.17 | ₩42,359 | ₩42,388 | ₩42,307 | ₩42,307 | -0.12% | 2.9천 |
|---|
| 2025.12.16 | ₩42,569 | ₩42,569 | ₩42,455 | ₩42,563 | -0.02% | 900 |
|---|
| 2025.12.15 | ₩42,509 | ₩42,521 | ₩42,482 | ₩42,521 | +0.03% | 1.3천 |
|---|
| 2025.12.12 | ₩42,429 | ₩42,514 | ₩42,415 | ₩42,514 | +0.20% | 500 |
|---|
| 2025.12.11 | ₩42,556 | ₩42,639 | ₩42,514 | ₩42,639 | +0.20% | 2.5천 |
|---|
| 2025.12.10 | ₩42,509 | ₩42,657 | ₩42,415 | ₩42,581 | +0.17% | 4.1천 |
|---|
| 2025.12.09 | ₩42,482 | ₩42,482 | ₩42,442 | ₩42,449 | -0.08% | 1.4천 |
|---|
| 2025.12.08 | ₩42,429 | ₩42,429 | ₩42,427 | ₩42,427 | -0.00% | 400 |
|---|
| 2025.12.05 | ₩42,429 | ₩42,522 | ₩42,429 | ₩42,485 | +0.13% | 2.7천 |
|---|
| 2025.12.04 | ₩42,395 | ₩42,563 | ₩42,395 | ₩42,402 | +0.02% | 900 |
|---|
| 2025.12.03 | ₩42,360 | ₩42,435 | ₩42,360 | ₩42,398 | +0.09% | 1.4천 |
|---|
| 2025.12.02 | ₩42,335 | ₩42,429 | ₩42,288 | ₩42,362 | +0.06% | 4.7천 |
|---|
| 2025.12.01 | ₩42,227 | ₩42,335 | ₩42,227 | ₩42,308 | +0.19% | 1.7천 |
|---|
| 2025.11.28 | ₩42,268 | ₩42,368 | ₩42,268 | ₩42,344 | +0.18% | 600 |
|---|
| 2025.11.26 | ₩42,174 | ₩42,254 | ₩42,174 | ₩42,250 | +0.18% | 3천 |
|---|
| 2025.11.25 | ₩41,986 | ₩42,178 | ₩41,942 | ₩42,178 | +0.46% | 800 |
|---|
| 2025.11.24 | ₩41,825 | ₩41,990 | ₩41,825 | ₩41,990 | +0.39% | 2.5천 |
|---|
| 2025.11.21 | ₩41,570 | ₩41,718 | ₩41,570 | ₩41,652 | +0.20% | 1.6천 |
|---|
| 2025.11.20 | ₩42,092 | ₩42,092 | ₩41,471 | ₩41,471 | -1.48% | 3천 |
|---|
| 2025.11.19 | ₩41,611 | ₩41,820 | ₩41,611 | ₩41,746 | +0.33% | 3천 |
|---|
| 2025.11.18 | ₩41,597 | ₩41,739 | ₩41,597 | ₩41,688 | +0.22% | 3.7천 |
|---|
| 2025.11.17 | ₩41,957 | ₩41,957 | ₩41,772 | ₩41,821 | -0.32% | 4.3천 |
|---|
| 2025.11.14 | ₩42,067 | ₩42,067 | ₩41,959 | ₩41,959 | -0.26% | 700 |
|---|
| 2025.11.13 | ₩41,999 | ₩41,999 | ₩41,906 | ₩41,954 | -0.11% | 1만 |
|---|
| 2025.11.12 | ₩42,134 | ₩42,241 | ₩42,134 | ₩42,207 | +0.18% | 1.1천 |
|---|
| 2025.11.11 | ₩42,167 | ₩42,185 | ₩42,167 | ₩42,185 | +0.04% | 200 |
|---|
| 2025.11.10 | ₩42,046 | ₩42,160 | ₩42,046 | ₩42,160 | +0.27% | 2.1천 |
|---|
| 2025.11.07 | ₩41,758 | ₩41,900 | ₩41,658 | ₩41,900 | +0.34% | 2.2천 |
|---|
| 2025.11.06 | ₩41,798 | ₩42,026 | ₩41,798 | ₩41,825 | +0.06% | 3.5천 |
|---|
| 2025.11.05 | ₩42,040 | ₩42,093 | ₩42,013 | ₩42,034 | -0.01% | 76.4만 |
|---|
| 2025.11.04 | ₩42,053 | ₩42,053 | ₩41,892 | ₩41,906 | -0.35% | 5.6천 |
|---|
| 2025.11.03 | ₩42,093 | ₩42,151 | ₩41,986 | ₩42,107 | +0.03% | 2.6천 |
|---|
| 2025.10.31 | ₩42,067 | ₩42,172 | ₩42,013 | ₩42,083 | +0.04% | 3.4천 |
|---|
| 2025.10.30 | ₩42,093 | ₩42,120 | ₩41,999 | ₩42,040 | -0.13% | 4.3천 |
|---|
| 2025.10.29 | ₩42,227 | ₩42,254 | ₩42,093 | ₩42,151 | -0.18% | 8.4천 |
|---|
| 2025.10.28 | ₩42,167 | ₩42,222 | ₩42,120 | ₩42,120 | -0.11% | 6.8천 |
|---|
| 2025.10.27 | ₩42,147 | ₩42,187 | ₩42,093 | ₩42,174 | +0.06% | 4.2천 |
|---|
| 2025.10.24 | ₩41,919 | ₩42,093 | ₩41,919 | ₩41,986 | +0.16% | 7.4천 |
|---|
| 2025.10.23 | ₩41,892 | ₩41,959 | ₩41,798 | ₩41,919 | +0.06% | 4.1천 |
|---|
| 2025.10.22 | ₩41,919 | ₩41,919 | ₩41,678 | ₩41,818 | -0.24% | 6.5천 |
|---|
| 2025.10.21 | ₩41,887 | ₩41,958 | ₩41,859 | ₩41,869 | -0.04% | 2.3천 |
|---|
| 2025.10.20 | ₩41,839 | ₩41,906 | ₩41,825 | ₩41,872 | +0.08% | 4.2천 |
|---|
| 2025.10.17 | ₩41,611 | ₩41,731 | ₩41,409 | ₩41,658 | +0.11% | 3.5천 |
|---|
| 2025.10.16 | ₩41,784 | ₩41,784 | ₩41,423 | ₩41,499 | -0.68% | 4.8천 |
|---|
| 2025.10.15 | ₩41,731 | ₩41,745 | ₩41,550 | ₩41,624 | -0.26% | 3.7천 |
|---|
| 2025.10.14 | ₩41,510 | ₩41,718 | ₩41,478 | ₩41,565 | +0.13% | 3.7천 |
|---|
| 2025.10.13 | ₩41,537 | ₩41,678 | ₩41,537 | ₩41,637 | +0.24% | 7.6천 |
|---|
| 2025.10.10 | ₩41,817 | ₩41,847 | ₩41,320 | ₩41,321 | -1.19% | 5.2천 |
|---|