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 | ₩47,635 | ₩47,729 | ₩47,635 | ₩47,729 | +0.20% | 2.5천 |
| 2026.10.08 | ₩47,568 | ₩47,568 | ₩47,568 | ₩47,568 | 0.00% | 600 |
| 2026.10.07 | ₩47,608 | ₩47,662 | ₩47,608 | ₩47,662 | +0.11% | 5.7천 |
| 2026.10.06 | ₩47,729 | ₩47,742 | ₩47,514 | ₩47,662 | -0.14% | 1.2천 |
| 2026.10.05 | ₩47,393 | ₩47,554 | ₩47,393 | ₩47,554 | +0.34% | 3.6천 |
| 2026.10.02 | ₩47,420 | ₩47,460 | ₩47,387 | ₩47,460 | +0.08% | 5.5천 |
| 2026.10.01 | ₩47,139 | ₩47,243 | ₩47,072 | ₩47,243 | +0.22% | 6.3천 |
| 2026.09.30 | ₩47,313 | ₩47,367 | ₩47,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,227 |
| -0.18% |
| 2.5천 |
| 2026.09.29 | ₩47,246 | ₩47,246 | ₩47,246 | ₩47,246 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩47,320 | ₩47,320 | ₩47,266 | ₩47,266 | -0.11% | 500 |
|---|
| 2026.09.25 | ₩47,380 | ₩47,420 | ₩47,355 | ₩47,420 | +0.08% | 3.1천 |
|---|
| 2026.09.24 | ₩47,232 | ₩47,340 | ₩47,232 | ₩47,300 | +0.14% | 1.2천 |
|---|
| 2026.09.23 | ₩47,434 | ₩47,434 | ₩47,286 | ₩47,293 | -0.30% | 2.8천 |
|---|
| 2026.09.22 | ₩47,460 | ₩47,501 | ₩47,393 | ₩47,501 | +0.08% | 2.9천 |
|---|
| 2026.09.21 | ₩47,373 | ₩47,474 | ₩47,373 | ₩47,393 | +0.04% | 1.5천 |
|---|
| 2026.09.18 | ₩47,051 | ₩47,118 | ₩47,051 | ₩47,118 | +0.14% | 200 |
|---|
| 2026.09.17 | ₩47,085 | ₩47,104 | ₩47,085 | ₩47,104 | +0.04% | 600 |
|---|
| 2026.09.16 | ₩47,018 | ₩47,018 | ₩46,723 | ₩46,803 | -0.46% | 1.1천 |
|---|
| 2026.09.15 | ₩46,924 | ₩46,924 | ₩46,904 | ₩46,904 | -0.04% | 200 |
|---|
| 2026.09.14 | ₩47,031 | ₩47,031 | ₩47,031 | ₩47,031 | 0.00% | 1.1천 |
|---|
| 2026.09.11 | ₩47,058 | ₩47,125 | ₩47,058 | ₩47,097 | +0.08% | 500 |
|---|
| 2026.09.10 | ₩46,763 | ₩46,891 | ₩46,763 | ₩46,891 | +0.27% | 1.5천 |
|---|
| 2026.09.09 | ₩47,025 | ₩47,100 | ₩47,018 | ₩47,018 | -0.01% | 500 |
|---|
| 2026.09.08 | ₩47,172 | ₩47,172 | ₩47,125 | ₩47,132 | -0.09% | 3.3천 |
|---|
| 2026.09.04 | ₩47,306 | ₩47,306 | ₩47,219 | ₩47,232 | -0.16% | 900 |
|---|
| 2026.09.03 | ₩47,186 | ₩47,306 | ₩47,186 | ₩47,306 | +0.26% | 1.8천 |
|---|
| 2026.09.02 | ₩47,058 | ₩47,092 | ₩47,058 | ₩47,092 | +0.07% | 1.7천 |
|---|
| 2026.09.01 | ₩47,058 | ₩47,058 | ₩46,945 | ₩46,945 | -0.24% | 8.7천 |
|---|
| 2026.08.31 | ₩47,031 | ₩47,120 | ₩46,991 | ₩47,120 | +0.19% | 1.9천 |
|---|
| 2026.08.28 | ₩47,206 | ₩47,206 | ₩47,098 | ₩47,163 | -0.09% | 900 |
|---|
| 2026.08.27 | ₩47,139 | ₩47,219 | ₩47,125 | ₩47,219 | +0.17% | 3.5천 |
|---|
| 2026.08.26 | ₩47,045 | ₩47,049 | ₩47,018 | ₩47,049 | +0.01% | 2.2천 |
|---|
| 2026.08.25 | ₩46,964 | ₩47,005 | ₩46,951 | ₩46,978 | +0.03% | 4.9천 |
|---|
| 2026.08.24 | ₩46,911 | ₩46,944 | ₩46,911 | ₩46,944 | +0.07% | 1천 |
|---|
| 2026.08.21 | ₩46,991 | ₩46,991 | ₩46,964 | ₩46,991 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩47,018 | ₩47,045 | ₩46,907 | ₩46,907 | -0.24% | 2.1천 |
|---|
| 2026.08.19 | ₩47,072 | ₩47,112 | ₩47,058 | ₩47,058 | -0.03% | 600 |
|---|
| 2026.08.18 | ₩47,031 | ₩47,031 | ₩46,991 | ₩46,991 | -0.09% | 1.1천 |
|---|
| 2026.08.17 | ₩47,172 | ₩47,232 | ₩47,112 | ₩47,139 | -0.07% | 1천 |
|---|
| 2026.08.14 | ₩47,165 | ₩47,206 | ₩47,152 | ₩47,192 | +0.06% | 3천 |
|---|
| 2026.08.13 | ₩47,045 | ₩47,206 | ₩47,045 | ₩47,165 | +0.26% | 1.6천 |
|---|
| 2026.08.12 | ₩47,078 | ₩47,098 | ₩47,058 | ₩47,072 | -0.01% | 1.1천 |
|---|
| 2026.08.11 | ₩47,045 | ₩47,058 | ₩46,978 | ₩47,018 | -0.06% | 4.9천 |
|---|
| 2026.08.10 | ₩47,085 | ₩47,085 | ₩47,051 | ₩47,051 | -0.07% | 500 |
|---|
| 2026.08.07 | ₩47,112 | ₩47,112 | ₩46,991 | ₩47,038 | -0.16% | 5.6천 |
|---|
| 2026.08.06 | ₩46,656 | ₩47,043 | ₩46,656 | ₩46,958 | +0.65% | 7.7천 |
|---|
| 2026.08.05 | ₩47,031 | ₩47,031 | ₩46,911 | ₩46,958 | -0.16% | 8.8천 |
|---|
| 2026.08.04 | ₩47,367 | ₩47,367 | ₩46,709 | ₩46,968 | -0.84% | 2.3만 |
|---|
| 2026.08.03 | ₩46,471 | ₩46,709 | ₩46,471 | ₩46,675 | +0.44% | 1.4만 |
|---|
| 2026.07.31 | ₩46,294 | ₩46,350 | ₩46,294 | ₩46,350 | +0.12% | 7천 |
|---|
| 2026.07.30 | ₩45,985 | ₩46,129 | ₩45,985 | ₩46,129 | +0.31% | 3.2천 |
|---|
| 2026.07.29 | ₩45,677 | ₩45,677 | ₩45,425 | ₩45,425 | -0.55% | 600 |
|---|
| 2026.07.28 | ₩45,972 | ₩45,999 | ₩45,972 | ₩45,979 | +0.01% | 400 |
|---|
| 2026.07.27 | ₩45,824 | ₩45,905 | ₩45,784 | ₩45,859 | +0.08% | 900 |
|---|
| 2026.07.24 | ₩45,824 | ₩45,932 | ₩45,784 | ₩45,784 | -0.09% | 1.5천 |
|---|
| 2026.07.23 | ₩45,784 | ₩45,831 | ₩45,663 | ₩45,744 | -0.09% | 3.3천 |
|---|
| 2026.07.22 | ₩46,039 | ₩46,054 | ₩46,026 | ₩46,026 | -0.03% | 2.5천 |
|---|
| 2026.07.21 | ₩45,972 | ₩46,046 | ₩45,972 | ₩46,046 | +0.16% | 8.5천 |
|---|
| 2026.07.20 | ₩45,920 | ₩45,941 | ₩45,871 | ₩45,871 | -0.11% | 3.1천 |
|---|
| 2026.07.17 | ₩45,861 | ₩45,861 | ₩45,861 | ₩45,861 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩46,039 | ₩46,066 | ₩45,972 | ₩45,997 | -0.09% | 2.2천 |
|---|
| 2026.07.15 | ₩45,985 | ₩46,079 | ₩45,985 | ₩46,079 | +0.20% | 800 |
|---|
| 2026.07.14 | ₩46,012 | ₩46,019 | ₩46,005 | ₩46,015 | +0.01% | 1.5천 |
|---|
| 2026.07.13 | ₩45,945 | ₩45,945 | ₩45,905 | ₩45,924 | -0.05% | 900 |
|---|
| 2026.07.10 | ₩46,026 | ₩46,039 | ₩46,026 | ₩46,039 | +0.03% | 200 |
|---|
| 2026.07.09 | ₩45,784 | ₩45,905 | ₩45,784 | ₩45,905 | +0.26% | 600 |
|---|
| 2026.07.08 | ₩45,663 | ₩45,791 | ₩45,663 | ₩45,791 | +0.28% | 900 |
|---|
| 2026.07.07 | ₩45,851 | ₩45,851 | ₩45,784 | ₩45,844 | -0.01% | 1천 |
|---|
| 2026.07.06 | ₩45,824 | ₩45,891 | ₩45,824 | ₩45,891 | +0.15% | 1.6천 |
|---|
| 2026.07.02 | ₩45,690 | ₩45,690 | ₩45,690 | ₩45,690 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩45,730 | ₩45,771 | ₩45,730 | ₩45,733 | +0.01% | 700 |
|---|
| 2026.06.30 | ₩45,710 | ₩45,710 | ₩45,690 | ₩45,690 | -0.04% | 600 |
|---|
| 2026.06.29 | ₩45,395 | ₩45,549 | ₩45,395 | ₩45,549 | +0.34% | 700 |
|---|
| 2026.06.26 | ₩45,342 | ₩45,342 | ₩45,262 | ₩45,323 | -0.04% | 1.3천 |
|---|
| 2026.06.25 | ₩45,395 | ₩45,395 | ₩45,275 | ₩45,295 | -0.22% | 1.8천 |
|---|
| 2026.06.24 | ₩45,382 | ₩45,382 | ₩45,234 | ₩45,248 | -0.30% | 3.8천 |
|---|
| 2026.06.23 | ₩45,368 | ₩45,395 | ₩45,336 | ₩45,336 | -0.07% | 2.8천 |
|---|
| 2026.06.22 | ₩45,570 | ₩45,570 | ₩45,529 | ₩45,543 | -0.06% | 9천 |
|---|
| 2026.06.18 | ₩45,529 | ₩45,582 | ₩45,529 | ₩45,582 | +0.11% | 1.6천 |
|---|
| 2026.06.17 | ₩45,570 | ₩45,610 | ₩45,380 | ₩45,380 | -0.41% | 600 |
|---|
| 2026.06.16 | ₩45,631 | ₩45,689 | ₩45,612 | ₩45,612 | -0.04% | 1.1천 |
|---|
| 2026.06.15 | ₩45,610 | ₩45,610 | ₩45,610 | ₩45,610 | 0.00% | 900 |
|---|
| 2026.06.12 | ₩45,288 | ₩45,335 | ₩45,261 | ₩45,335 | +0.10% | 4.5천 |
|---|
| 2026.06.11 | ₩44,953 | ₩45,241 | ₩44,912 | ₩45,241 | +0.64% | 1.4천 |
|---|
| 2026.06.10 | ₩45,154 | ₩45,154 | ₩44,919 | ₩44,931 | -0.49% | 2.9천 |
|---|
| 2026.06.09 | ₩45,348 | ₩45,348 | ₩44,845 | ₩45,205 | -0.32% | 900 |
|---|
| 2026.06.08 | ₩45,356 | ₩45,356 | ₩45,234 | ₩45,234 | -0.27% | 2.2천 |
|---|
| 2026.06.05 | ₩45,355 | ₩45,355 | ₩45,167 | ₩45,167 | -0.41% | 2.3천 |
|---|
| 2026.06.04 | ₩45,504 | ₩45,570 | ₩45,504 | ₩45,556 | +0.11% | 500 |
|---|
| 2026.06.03 | ₩45,543 | ₩45,583 | ₩45,489 | ₩45,489 | -0.12% | 1.5천 |
|---|
| 2026.06.02 | ₩45,556 | ₩45,583 | ₩45,556 | ₩45,556 | 0.00% | 3.9천 |
|---|
| 2026.06.01 | ₩45,516 | ₩45,590 | ₩45,516 | ₩45,576 | +0.13% | 2.7천 |
|---|
| 2026.05.29 | ₩45,503 | ₩45,556 | ₩45,442 | ₩45,536 | +0.07% | 1.2천 |
|---|
| 2026.05.28 | ₩45,435 | ₩45,462 | ₩45,422 | ₩45,462 | +0.06% | 1.7천 |
|---|
| 2026.05.27 | ₩45,356 | ₩45,409 | ₩45,328 | ₩45,409 | +0.12% | 2.2천 |
|---|
| 2026.05.26 | ₩45,355 | ₩45,355 | ₩45,328 | ₩45,342 | -0.03% | 1.6천 |
|---|
| 2026.05.22 | ₩45,288 | ₩45,288 | ₩45,234 | ₩45,234 | -0.12% | 7.5천 |
|---|
| 2026.05.21 | ₩45,100 | ₩45,288 | ₩45,100 | ₩45,181 | +0.18% | 5.3천 |
|---|
| 2026.05.20 | ₩45,047 | ₩45,127 | ₩45,047 | ₩45,127 | +0.18% | 6.5천 |
|---|
| 2026.05.19 | ₩44,953 | ₩45,033 | ₩44,939 | ₩44,993 | +0.09% | 1.5천 |
|---|
| 2026.05.18 | ₩45,060 | ₩45,114 | ₩44,953 | ₩45,087 | +0.06% | 2만 |
|---|
| 2026.05.15 | ₩45,073 | ₩45,154 | ₩45,020 | ₩45,087 | +0.03% | 4.7천 |
|---|
| 2026.05.14 | ₩45,207 | ₩45,207 | ₩45,140 | ₩45,167 | -0.09% | 700 |
|---|
| 2026.05.13 | ₩45,006 | ₩45,127 | ₩44,993 | ₩45,089 | +0.18% | 5.9만 |
|---|
| 2026.05.12 | ₩44,939 | ₩45,026 | ₩44,886 | ₩45,026 | +0.19% | 1.8천 |
|---|
| 2026.05.11 | ₩45,006 | ₩45,073 | ₩44,953 | ₩45,026 | +0.04% | 5.4천 |
|---|
| 2026.05.08 | ₩44,993 | ₩44,993 | ₩44,953 | ₩44,993 | 0.00% | 2.1천 |
|---|
| 2026.05.07 | ₩44,973 | ₩45,000 | ₩44,832 | ₩44,879 | -0.21% | 4.2천 |
|---|
| 2026.05.06 | ₩44,872 | ₩44,912 | ₩44,832 | ₩44,906 | +0.07% | 2.1만 |
|---|
| 2026.05.05 | ₩44,604 | ₩44,684 | ₩44,604 | ₩44,684 | +0.18% | 6.8만 |
|---|
| 2026.05.04 | ₩44,510 | ₩44,591 | ₩44,506 | ₩44,544 | +0.08% | 4.3천 |
|---|
| 2026.05.01 | ₩44,738 | ₩44,738 | ₩44,591 | ₩44,635 | -0.23% | 900 |
|---|
| 2026.04.30 | ₩44,403 | ₩44,577 | ₩44,336 | ₩44,577 | +0.39% | 3천 |
|---|
| 2026.04.29 | ₩44,349 | ₩44,349 | ₩44,228 | ₩44,322 | -0.06% | 1.3만 |
|---|
| 2026.04.28 | ₩44,363 | ₩44,363 | ₩44,282 | ₩44,342 | -0.05% | 3천 |
|---|
| 2026.04.27 | ₩44,389 | ₩44,591 | ₩44,389 | ₩44,591 | +0.45% | 4.8천 |
|---|
| 2026.04.24 | ₩44,337 | ₩44,369 | ₩44,322 | ₩44,369 | +0.07% | 2.5천 |
|---|
| 2026.04.23 | ₩44,322 | ₩44,322 | ₩44,135 | ₩44,204 | -0.27% | 6.4천 |
|---|
| 2026.04.22 | ₩44,296 | ₩44,302 | ₩44,215 | ₩44,302 | +0.02% | 1.6천 |
|---|
| 2026.04.21 | ₩44,188 | ₩44,188 | ₩44,074 | ₩44,074 | -0.26% | 1.8천 |
|---|
| 2026.04.20 | ₩44,135 | ₩44,188 | ₩44,135 | ₩44,188 | +0.12% | 800 |
|---|
| 2026.04.17 | ₩44,255 | ₩44,269 | ₩44,242 | ₩44,242 | -0.03% | 600 |
|---|
| 2026.04.16 | ₩43,933 | ₩44,027 | ₩43,920 | ₩43,994 | +0.14% | 4천 |
|---|
| 2026.04.15 | ₩43,846 | ₩43,940 | ₩43,840 | ₩43,940 | +0.21% | 1.6천 |
|---|
| 2026.04.14 | ₩43,759 | ₩43,759 | ₩43,719 | ₩43,759 | 0.00% | 600 |
|---|
| 2026.04.13 | ₩43,089 | ₩43,471 | ₩43,089 | ₩43,471 | +0.89% | 1.7천 |
|---|
| 2026.04.10 | ₩43,263 | ₩43,276 | ₩43,216 | ₩43,216 | -0.11% | 4.8천 |
|---|
| 2026.04.09 | ₩43,062 | ₩43,263 | ₩43,062 | ₩43,236 | +0.40% | 1.5천 |
|---|
| 2026.04.08 | ₩43,056 | ₩43,056 | ₩43,056 | ₩43,056 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩42,244 | ₩42,434 | ₩42,244 | ₩42,434 | +0.45% | 1.1천 |
|---|
| 2026.04.06 | ₩42,338 | ₩42,458 | ₩42,338 | ₩42,448 | +0.26% | 2.2천 |
|---|
| 2026.04.02 | ₩42,378 | ₩42,378 | ₩42,230 | ₩42,344 | -0.08% | 1.1천 |
|---|
| 2026.04.01 | ₩42,458 | ₩42,458 | ₩42,319 | ₩42,319 | -0.33% | 500 |
|---|
| 2026.03.31 | ₩41,749 | ₩42,116 | ₩41,749 | ₩42,116 | +0.88% | 1.7천 |
|---|
| 2026.03.30 | ₩41,573 | ₩41,573 | ₩41,345 | ₩41,422 | -0.36% | 900 |
|---|
| 2026.03.27 | ₩41,727 | ₩41,727 | ₩41,440 | ₩41,487 | -0.58% | 1.9천 |
|---|
| 2026.03.26 | ₩42,123 | ₩42,230 | ₩41,871 | ₩41,895 | -0.54% | 1천 |
|---|
| 2026.03.25 | ₩42,324 | ₩42,364 | ₩42,297 | ₩42,327 | +0.01% | 1.7천 |
|---|
| 2026.03.24 | ₩42,163 | ₩42,181 | ₩42,163 | ₩42,181 | +0.04% | 200 |
|---|
| 2026.03.23 | ₩42,304 | ₩42,379 | ₩42,304 | ₩42,317 | +0.03% | 700 |
|---|
| 2026.03.20 | ₩42,163 | ₩42,217 | ₩41,949 | ₩41,985 | -0.42% | 2.3천 |
|---|
| 2026.03.19 | ₩42,311 | ₩42,371 | ₩42,217 | ₩42,371 | +0.14% | 7천 |
|---|
| 2026.03.18 | ₩42,726 | ₩42,726 | ₩42,430 | ₩42,430 | -0.69% | 1.1만 |
|---|
| 2026.03.17 | ₩42,874 | ₩42,874 | ₩42,728 | ₩42,777 | -0.23% | 800 |
|---|
| 2026.03.16 | ₩42,700 | ₩42,700 | ₩42,686 | ₩42,689 | -0.03% | 2.9천 |
|---|
| 2026.03.13 | ₩42,606 | ₩42,619 | ₩42,415 | ₩42,415 | -0.45% | 1.6만 |
|---|
| 2026.03.12 | ₩42,646 | ₩42,726 | ₩42,578 | ₩42,578 | -0.16% | 6.3천 |
|---|
| 2026.03.11 | ₩42,928 | ₩42,995 | ₩42,840 | ₩42,934 | +0.02% | 2천 |
|---|
| 2026.03.10 | ₩43,122 | ₩43,122 | ₩42,929 | ₩42,929 | -0.45% | 100 |
|---|
| 2026.03.09 | ₩42,485 | ₩42,983 | ₩42,485 | ₩42,983 | +1.17% | 3만 |
|---|
| 2026.03.06 | ₩42,686 | ₩42,914 | ₩42,686 | ₩42,736 | +0.12% | 3.4천 |
|---|
| 2026.03.05 | ₩43,142 | ₩43,169 | ₩42,934 | ₩43,115 | -0.06% | 5.3천 |
|---|
| 2026.03.04 | ₩43,129 | ₩43,268 | ₩43,062 | ₩43,268 | +0.32% | 500 |
|---|
| 2026.03.03 | ₩42,773 | ₩43,142 | ₩42,700 | ₩43,075 | +0.71% | 5.6천 |
|---|
| 2026.03.02 | ₩43,209 | ₩43,317 | ₩43,169 | ₩43,282 | +0.17% | 6.7천 |
|---|
| 2026.02.27 | ₩43,156 | ₩43,247 | ₩43,156 | ₩43,247 | +0.21% | 400 |
|---|
| 2026.02.26 | ₩43,571 | ₩43,571 | ₩43,223 | ₩43,385 | -0.43% | 4천 |
|---|
| 2026.02.25 | ₩43,410 | ₩43,504 | ₩43,404 | ₩43,471 | +0.14% | 3.3천 |
|---|
| 2026.02.24 | ₩43,009 | ₩43,302 | ₩43,009 | ₩43,302 | +0.68% | 1.4천 |
|---|
| 2026.02.23 | ₩43,276 | ₩43,296 | ₩43,050 | ₩43,052 | -0.52% | 1.8천 |
|---|
| 2026.02.20 | ₩43,129 | ₩43,632 | ₩43,129 | ₩43,377 | +0.58% | 6.2천 |
|---|
| 2026.02.19 | ₩43,168 | ₩43,229 | ₩43,062 | ₩43,075 | -0.21% | 1.2천 |
|---|
| 2026.02.18 | ₩43,115 | ₩43,303 | ₩43,102 | ₩43,244 | +0.30% | 5.5천 |
|---|
| 2026.02.17 | ₩43,022 | ₩43,129 | ₩42,887 | ₩43,129 | +0.25% | 6.5천 |
|---|
| 2026.02.13 | ₩43,102 | ₩43,144 | ₩43,008 | ₩43,022 | -0.19% | 7.8천 |
|---|
| 2026.02.12 | ₩43,464 | ₩43,464 | ₩43,070 | ₩43,070 | -0.91% | 3.9천 |
|---|
| 2026.02.11 | ₩43,598 | ₩43,598 | ₩43,330 | ₩43,437 | -0.37% | 3.2만 |
|---|
| 2026.02.10 | ₩43,370 | ₩43,477 | ₩43,370 | ₩43,437 | +0.15% | 1.6만 |
|---|
| 2026.02.09 | ₩43,370 | ₩43,477 | ₩43,370 | ₩43,453 | +0.19% | 8.9천 |
|---|
| 2026.02.06 | ₩43,158 | ₩43,355 | ₩43,158 | ₩43,355 | +0.46% | 4.3천 |
|---|
| 2026.02.05 | ₩42,968 | ₩43,008 | ₩42,781 | ₩42,928 | -0.09% | 9.8천 |
|---|
| 2026.02.04 | ₩43,384 | ₩43,384 | ₩43,035 | ₩43,192 | -0.44% | 2.4만 |
|---|
| 2026.02.03 | ₩43,437 | ₩43,437 | ₩43,115 | ₩43,256 | -0.42% | 1.4만 |
|---|
| 2026.02.02 | ₩43,330 | ₩43,545 | ₩43,330 | ₩43,518 | +0.43% | 4.3만 |
|---|
| 2026.01.30 | ₩43,062 | ₩43,491 | ₩43,062 | ₩43,357 | +0.69% | 1.8만 |
|---|
| 2026.01.29 | ₩43,219 | ₩43,303 | ₩43,219 | ₩43,296 | +0.18% | 1.1만 |
|---|
| 2026.01.28 | ₩43,263 | ₩43,303 | ₩43,236 | ₩43,272 | +0.02% | 3.9천 |
|---|
| 2026.01.27 | ₩43,263 | ₩43,263 | ₩43,263 | ₩43,263 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩43,216 | ₩43,229 | ₩43,209 | ₩43,227 | +0.02% | 1.3천 |
|---|
| 2026.01.23 | ₩43,236 | ₩43,236 | ₩43,156 | ₩43,172 | -0.15% | 5.4천 |
|---|
| 2026.01.22 | ₩43,115 | ₩43,149 | ₩43,115 | ₩43,145 | +0.07% | 3.6천 |
|---|
| 2026.01.21 | ₩42,820 | ₩43,062 | ₩42,820 | ₩42,995 | +0.41% | 7.4천 |
|---|
| 2026.01.20 | ₩42,887 | ₩42,941 | ₩42,780 | ₩42,814 | -0.17% | 4.3천 |
|---|
| 2026.01.16 | ₩43,062 | ₩43,156 | ₩43,062 | ₩43,089 | +0.06% | 4.9천 |
|---|
| 2026.01.15 | ₩43,075 | ₩43,169 | ₩43,048 | ₩43,169 | +0.22% | 2.6천 |
|---|
| 2026.01.14 | ₩43,008 | ₩43,035 | ₩42,968 | ₩43,035 | +0.06% | 3.2천 |
|---|
| 2026.01.13 | ₩43,035 | ₩43,250 | ₩43,035 | ₩43,089 | +0.12% | 1.3천 |
|---|
| 2026.01.12 | ₩42,981 | ₩43,182 | ₩42,981 | ₩43,115 | +0.31% | 1.2천 |
|---|
| 2026.01.09 | ₩43,044 | ₩43,209 | ₩43,044 | ₩43,129 | +0.20% | 2.3천 |
|---|
| 2026.01.08 | ₩42,964 | ₩43,035 | ₩42,964 | ₩43,035 | +0.17% | 6.7천 |
|---|
| 2026.01.07 | ₩43,008 | ₩43,008 | ₩43,008 | ₩43,008 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩42,928 | ₩42,988 | ₩42,928 | ₩42,988 | +0.14% | 1.4천 |
|---|
| 2026.01.05 | ₩42,901 | ₩42,941 | ₩42,887 | ₩42,941 | +0.09% | 1.5천 |
|---|
| 2026.01.02 | ₩42,794 | ₩42,887 | ₩42,780 | ₩42,834 | +0.09% | 3.9천 |
|---|
| 2025.12.31 | ₩42,820 | ₩42,874 | ₩42,794 | ₩42,794 | -0.06% | 4.2천 |
|---|
| 2025.12.30 | ₩42,887 | ₩42,914 | ₩42,861 | ₩42,861 | -0.06% | 3.7천 |
|---|
| 2025.12.29 | ₩42,870 | ₩42,901 | ₩42,861 | ₩42,861 | -0.02% | 500 |
|---|
| 2025.12.26 | ₩42,897 | ₩42,897 | ₩42,897 | ₩42,897 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩42,861 | ₩42,894 | ₩42,861 | ₩42,894 | +0.08% | 600 |
|---|
| 2025.12.23 | ₩42,794 | ₩42,901 | ₩42,777 | ₩42,834 | +0.09% | 6.1천 |
|---|
| 2025.12.22 | ₩42,800 | ₩42,807 | ₩42,713 | ₩42,713 | -0.20% | 7.8천 |
|---|
| 2025.12.19 | ₩42,612 | ₩42,673 | ₩42,579 | ₩42,592 | -0.05% | 2.4천 |
|---|
| 2025.12.18 | ₩42,445 | ₩42,539 | ₩42,445 | ₩42,481 | +0.09% | 900 |
|---|
| 2025.12.17 | ₩42,362 | ₩42,391 | ₩42,309 | ₩42,309 | -0.12% | 2.9천 |
|---|
| 2025.12.16 | ₩42,572 | ₩42,572 | ₩42,458 | ₩42,566 | -0.02% | 900 |
|---|
| 2025.12.15 | ₩42,512 | ₩42,524 | ₩42,485 | ₩42,524 | +0.03% | 1.3천 |
|---|
| 2025.12.12 | ₩42,431 | ₩42,517 | ₩42,418 | ₩42,517 | +0.20% | 500 |
|---|
| 2025.12.11 | ₩42,559 | ₩42,642 | ₩42,517 | ₩42,642 | +0.20% | 2.5천 |
|---|
| 2025.12.10 | ₩42,512 | ₩42,659 | ₩42,418 | ₩42,584 | +0.17% | 4.1천 |
|---|
| 2025.12.09 | ₩42,485 | ₩42,485 | ₩42,445 | ₩42,452 | -0.08% | 1.4천 |
|---|
| 2025.12.08 | ₩42,431 | ₩42,431 | ₩42,430 | ₩42,430 | -0.00% | 400 |
|---|
| 2025.12.05 | ₩42,431 | ₩42,525 | ₩42,431 | ₩42,488 | +0.13% | 2.7천 |
|---|
| 2025.12.04 | ₩42,398 | ₩42,566 | ₩42,398 | ₩42,405 | +0.02% | 900 |
|---|
| 2025.12.03 | ₩42,363 | ₩42,438 | ₩42,363 | ₩42,401 | +0.09% | 1.4천 |
|---|
| 2025.12.02 | ₩42,338 | ₩42,431 | ₩42,291 | ₩42,364 | +0.06% | 4.7천 |
|---|
| 2025.12.01 | ₩42,230 | ₩42,338 | ₩42,230 | ₩42,311 | +0.19% | 1.7천 |
|---|
| 2025.11.28 | ₩42,271 | ₩42,371 | ₩42,271 | ₩42,347 | +0.18% | 600 |
|---|
| 2025.11.26 | ₩42,177 | ₩42,257 | ₩42,177 | ₩42,253 | +0.18% | 3천 |
|---|
| 2025.11.25 | ₩41,989 | ₩42,181 | ₩41,945 | ₩42,181 | +0.46% | 800 |
|---|
| 2025.11.24 | ₩41,828 | ₩41,993 | ₩41,828 | ₩41,993 | +0.39% | 2.5천 |
|---|
| 2025.11.21 | ₩41,573 | ₩41,721 | ₩41,573 | ₩41,655 | +0.20% | 1.6천 |
|---|
| 2025.11.20 | ₩42,095 | ₩42,095 | ₩41,474 | ₩41,474 | -1.48% | 3천 |
|---|
| 2025.11.19 | ₩41,613 | ₩41,823 | ₩41,613 | ₩41,749 | +0.33% | 3천 |
|---|
| 2025.11.18 | ₩41,600 | ₩41,742 | ₩41,600 | ₩41,691 | +0.22% | 3.7천 |
|---|
| 2025.11.17 | ₩41,959 | ₩41,959 | ₩41,774 | ₩41,824 | -0.32% | 4.3천 |
|---|
| 2025.11.14 | ₩42,069 | ₩42,069 | ₩41,962 | ₩41,962 | -0.26% | 700 |
|---|
| 2025.11.13 | ₩42,002 | ₩42,002 | ₩41,908 | ₩41,957 | -0.11% | 1만 |
|---|
| 2025.11.12 | ₩42,136 | ₩42,244 | ₩42,136 | ₩42,210 | +0.18% | 1.1천 |
|---|
| 2025.11.11 | ₩42,170 | ₩42,187 | ₩42,170 | ₩42,187 | +0.04% | 200 |
|---|
| 2025.11.10 | ₩42,049 | ₩42,163 | ₩42,049 | ₩42,163 | +0.27% | 2.1천 |
|---|
| 2025.11.07 | ₩41,761 | ₩41,903 | ₩41,660 | ₩41,903 | +0.34% | 2.2천 |
|---|
| 2025.11.06 | ₩41,801 | ₩42,029 | ₩41,801 | ₩41,828 | +0.06% | 3.5천 |
|---|
| 2025.11.05 | ₩42,043 | ₩42,096 | ₩42,016 | ₩42,037 | -0.01% | 76.4만 |
|---|
| 2025.11.04 | ₩42,056 | ₩42,056 | ₩41,895 | ₩41,908 | -0.35% | 5.6천 |
|---|
| 2025.11.03 | ₩42,096 | ₩42,154 | ₩41,989 | ₩42,110 | +0.03% | 2.6천 |
|---|
| 2025.10.31 | ₩42,069 | ₩42,175 | ₩42,016 | ₩42,085 | +0.04% | 3.4천 |
|---|
| 2025.10.30 | ₩42,096 | ₩42,123 | ₩42,002 | ₩42,043 | -0.13% | 4.3천 |
|---|
| 2025.10.29 | ₩42,230 | ₩42,257 | ₩42,096 | ₩42,154 | -0.18% | 8.4천 |
|---|
| 2025.10.28 | ₩42,170 | ₩42,225 | ₩42,123 | ₩42,123 | -0.11% | 6.8천 |
|---|
| 2025.10.27 | ₩42,150 | ₩42,190 | ₩42,096 | ₩42,177 | +0.06% | 4.2천 |
|---|
| 2025.10.24 | ₩41,922 | ₩42,096 | ₩41,922 | ₩41,989 | +0.16% | 7.4천 |
|---|
| 2025.10.23 | ₩41,895 | ₩41,962 | ₩41,801 | ₩41,922 | +0.06% | 4.1천 |
|---|
| 2025.10.22 | ₩41,922 | ₩41,922 | ₩41,680 | ₩41,821 | -0.24% | 6.5천 |
|---|
| 2025.10.21 | ₩41,890 | ₩41,961 | ₩41,862 | ₩41,872 | -0.04% | 2.3천 |
|---|
| 2025.10.20 | ₩41,841 | ₩41,908 | ₩41,828 | ₩41,875 | +0.08% | 4.2천 |
|---|
| 2025.10.17 | ₩41,613 | ₩41,734 | ₩41,412 | ₩41,660 | +0.11% | 3.5천 |
|---|
| 2025.10.16 | ₩41,786 | ₩41,786 | ₩41,426 | ₩41,502 | -0.68% | 4.8천 |
|---|
| 2025.10.15 | ₩41,734 | ₩41,748 | ₩41,553 | ₩41,627 | -0.26% | 3.7천 |
|---|
| 2025.10.14 | ₩41,513 | ₩41,721 | ₩41,481 | ₩41,568 | +0.13% | 3.7천 |
|---|
| 2025.10.13 | ₩41,540 | ₩41,680 | ₩41,540 | ₩41,640 | +0.24% | 7.6천 |
|---|
| 2025.10.10 | ₩41,820 | ₩41,849 | ₩41,322 | ₩41,324 | -1.19% | 5.2천 |
|---|