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 | ₩47,598 | ₩47,691 | ₩47,598 | ₩47,691 | +0.20% | 2.5천 |
| 2026.10.08 | ₩47,531 | ₩47,531 | ₩47,531 | ₩47,531 | 0.00% | 600 |
| 2026.10.07 | ₩47,571 | ₩47,624 | ₩47,571 | ₩47,624 | +0.11% | 5.7천 |
| 2026.10.06 | ₩47,691 | ₩47,705 | ₩47,477 | ₩47,624 | -0.14% | 1.2천 |
| 2026.10.05 | ₩47,356 | ₩47,517 | ₩47,356 | ₩47,517 | +0.34% | 3.6천 |
| 2026.10.02 | ₩47,383 | ₩47,423 | ₩47,350 | ₩47,423 | +0.08% | 5.5천 |
| 2026.10.01 | ₩47,102 | ₩47,206 | ₩47,035 | ₩47,206 | +0.22% | 6.3천 |
| 2026.09.30 | ₩47,276 | ₩47,330 | ₩47,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,190 |
| -0.18% |
| 2.5천 |
| 2026.09.29 | ₩47,209 | ₩47,209 | ₩47,209 | ₩47,209 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩47,283 | ₩47,283 | ₩47,229 | ₩47,229 | -0.11% | 500 |
|---|
| 2026.09.25 | ₩47,343 | ₩47,383 | ₩47,317 | ₩47,383 | +0.08% | 3.1천 |
|---|
| 2026.09.24 | ₩47,196 | ₩47,303 | ₩47,196 | ₩47,263 | +0.14% | 1.2천 |
|---|
| 2026.09.23 | ₩47,397 | ₩47,397 | ₩47,249 | ₩47,256 | -0.30% | 2.8천 |
|---|
| 2026.09.22 | ₩47,423 | ₩47,464 | ₩47,356 | ₩47,464 | +0.08% | 2.9천 |
|---|
| 2026.09.21 | ₩47,336 | ₩47,437 | ₩47,336 | ₩47,356 | +0.04% | 1.5천 |
|---|
| 2026.09.18 | ₩47,015 | ₩47,082 | ₩47,015 | ₩47,082 | +0.14% | 200 |
|---|
| 2026.09.17 | ₩47,048 | ₩47,067 | ₩47,048 | ₩47,067 | +0.04% | 600 |
|---|
| 2026.09.16 | ₩46,981 | ₩46,981 | ₩46,686 | ₩46,767 | -0.46% | 1.1천 |
|---|
| 2026.09.15 | ₩46,887 | ₩46,887 | ₩46,867 | ₩46,867 | -0.04% | 200 |
|---|
| 2026.09.14 | ₩46,995 | ₩46,995 | ₩46,995 | ₩46,995 | 0.00% | 1.1천 |
|---|
| 2026.09.11 | ₩47,021 | ₩47,088 | ₩47,021 | ₩47,060 | +0.08% | 500 |
|---|
| 2026.09.10 | ₩46,726 | ₩46,854 | ₩46,726 | ₩46,854 | +0.27% | 1.5천 |
|---|
| 2026.09.09 | ₩46,988 | ₩47,063 | ₩46,981 | ₩46,981 | -0.01% | 500 |
|---|
| 2026.09.08 | ₩47,135 | ₩47,135 | ₩47,088 | ₩47,095 | -0.09% | 3.3천 |
|---|
| 2026.09.04 | ₩47,269 | ₩47,269 | ₩47,182 | ₩47,196 | -0.16% | 900 |
|---|
| 2026.09.03 | ₩47,149 | ₩47,269 | ₩47,149 | ₩47,269 | +0.26% | 1.8천 |
|---|
| 2026.09.02 | ₩47,021 | ₩47,055 | ₩47,021 | ₩47,055 | +0.07% | 1.7천 |
|---|
| 2026.09.01 | ₩47,021 | ₩47,021 | ₩46,909 | ₩46,909 | -0.24% | 8.7천 |
|---|
| 2026.08.31 | ₩46,995 | ₩47,083 | ₩46,954 | ₩47,083 | +0.19% | 1.9천 |
|---|
| 2026.08.28 | ₩47,169 | ₩47,169 | ₩47,062 | ₩47,126 | -0.09% | 900 |
|---|
| 2026.08.27 | ₩47,102 | ₩47,182 | ₩47,088 | ₩47,182 | +0.17% | 3.5천 |
|---|
| 2026.08.26 | ₩47,008 | ₩47,012 | ₩46,981 | ₩47,012 | +0.01% | 2.2천 |
|---|
| 2026.08.25 | ₩46,928 | ₩46,968 | ₩46,914 | ₩46,941 | +0.03% | 4.9천 |
|---|
| 2026.08.24 | ₩46,874 | ₩46,907 | ₩46,874 | ₩46,907 | +0.07% | 1천 |
|---|
| 2026.08.21 | ₩46,954 | ₩46,954 | ₩46,928 | ₩46,954 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩46,981 | ₩47,008 | ₩46,870 | ₩46,870 | -0.24% | 2.1천 |
|---|
| 2026.08.19 | ₩47,035 | ₩47,075 | ₩47,021 | ₩47,021 | -0.03% | 600 |
|---|
| 2026.08.18 | ₩46,995 | ₩46,995 | ₩46,954 | ₩46,954 | -0.09% | 1.1천 |
|---|
| 2026.08.17 | ₩47,135 | ₩47,196 | ₩47,075 | ₩47,102 | -0.07% | 1천 |
|---|
| 2026.08.14 | ₩47,129 | ₩47,169 | ₩47,115 | ₩47,155 | +0.06% | 3천 |
|---|
| 2026.08.13 | ₩47,008 | ₩47,169 | ₩47,008 | ₩47,129 | +0.26% | 1.6천 |
|---|
| 2026.08.12 | ₩47,041 | ₩47,062 | ₩47,021 | ₩47,035 | -0.01% | 1.1천 |
|---|
| 2026.08.11 | ₩47,008 | ₩47,021 | ₩46,941 | ₩46,981 | -0.06% | 4.9천 |
|---|
| 2026.08.10 | ₩47,048 | ₩47,048 | ₩47,015 | ₩47,015 | -0.07% | 500 |
|---|
| 2026.08.07 | ₩47,075 | ₩47,075 | ₩46,954 | ₩47,001 | -0.16% | 5.6천 |
|---|
| 2026.08.06 | ₩46,619 | ₩47,007 | ₩46,619 | ₩46,921 | +0.65% | 7.7천 |
|---|
| 2026.08.05 | ₩46,995 | ₩46,995 | ₩46,874 | ₩46,921 | -0.16% | 8.8천 |
|---|
| 2026.08.04 | ₩47,330 | ₩47,330 | ₩46,673 | ₩46,932 | -0.84% | 2.3만 |
|---|
| 2026.08.03 | ₩46,434 | ₩46,673 | ₩46,434 | ₩46,638 | +0.44% | 1.4만 |
|---|
| 2026.07.31 | ₩46,257 | ₩46,314 | ₩46,257 | ₩46,314 | +0.12% | 7천 |
|---|
| 2026.07.30 | ₩45,949 | ₩46,093 | ₩45,949 | ₩46,093 | +0.31% | 3.2천 |
|---|
| 2026.07.29 | ₩45,641 | ₩45,641 | ₩45,389 | ₩45,389 | -0.55% | 600 |
|---|
| 2026.07.28 | ₩45,936 | ₩45,963 | ₩45,936 | ₩45,943 | +0.01% | 400 |
|---|
| 2026.07.27 | ₩45,788 | ₩45,869 | ₩45,748 | ₩45,823 | +0.08% | 900 |
|---|
| 2026.07.24 | ₩45,788 | ₩45,896 | ₩45,748 | ₩45,748 | -0.09% | 1.5천 |
|---|
| 2026.07.23 | ₩45,748 | ₩45,795 | ₩45,628 | ₩45,708 | -0.09% | 3.3천 |
|---|
| 2026.07.22 | ₩46,003 | ₩46,018 | ₩45,989 | ₩45,989 | -0.03% | 2.5천 |
|---|
| 2026.07.21 | ₩45,936 | ₩46,010 | ₩45,936 | ₩46,010 | +0.16% | 8.5천 |
|---|
| 2026.07.20 | ₩45,884 | ₩45,905 | ₩45,835 | ₩45,835 | -0.11% | 3.1천 |
|---|
| 2026.07.17 | ₩45,825 | ₩45,825 | ₩45,825 | ₩45,825 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩46,003 | ₩46,030 | ₩45,936 | ₩45,961 | -0.09% | 2.2천 |
|---|
| 2026.07.15 | ₩45,949 | ₩46,043 | ₩45,949 | ₩46,043 | +0.20% | 800 |
|---|
| 2026.07.14 | ₩45,976 | ₩45,983 | ₩45,969 | ₩45,979 | +0.01% | 1.5천 |
|---|
| 2026.07.13 | ₩45,909 | ₩45,909 | ₩45,869 | ₩45,888 | -0.05% | 900 |
|---|
| 2026.07.10 | ₩45,989 | ₩46,003 | ₩45,989 | ₩46,003 | +0.03% | 200 |
|---|
| 2026.07.09 | ₩45,748 | ₩45,869 | ₩45,748 | ₩45,869 | +0.26% | 600 |
|---|
| 2026.07.08 | ₩45,628 | ₩45,755 | ₩45,628 | ₩45,755 | +0.28% | 900 |
|---|
| 2026.07.07 | ₩45,815 | ₩45,815 | ₩45,748 | ₩45,809 | -0.01% | 1천 |
|---|
| 2026.07.06 | ₩45,788 | ₩45,855 | ₩45,788 | ₩45,855 | +0.15% | 1.6천 |
|---|
| 2026.07.02 | ₩45,654 | ₩45,654 | ₩45,654 | ₩45,654 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩45,695 | ₩45,735 | ₩45,695 | ₩45,697 | +0.01% | 700 |
|---|
| 2026.06.30 | ₩45,675 | ₩45,675 | ₩45,654 | ₩45,654 | -0.04% | 600 |
|---|
| 2026.06.29 | ₩45,360 | ₩45,514 | ₩45,360 | ₩45,514 | +0.34% | 700 |
|---|
| 2026.06.26 | ₩45,306 | ₩45,306 | ₩45,227 | ₩45,287 | -0.04% | 1.3천 |
|---|
| 2026.06.25 | ₩45,360 | ₩45,360 | ₩45,239 | ₩45,259 | -0.22% | 1.8천 |
|---|
| 2026.06.24 | ₩45,346 | ₩45,346 | ₩45,199 | ₩45,212 | -0.30% | 3.8천 |
|---|
| 2026.06.23 | ₩45,333 | ₩45,360 | ₩45,301 | ₩45,301 | -0.07% | 2.8천 |
|---|
| 2026.06.22 | ₩45,534 | ₩45,534 | ₩45,494 | ₩45,507 | -0.06% | 9천 |
|---|
| 2026.06.18 | ₩45,494 | ₩45,546 | ₩45,494 | ₩45,546 | +0.11% | 1.6천 |
|---|
| 2026.06.17 | ₩45,534 | ₩45,574 | ₩45,345 | ₩45,345 | -0.41% | 600 |
|---|
| 2026.06.16 | ₩45,596 | ₩45,653 | ₩45,577 | ₩45,577 | -0.04% | 1.1천 |
|---|
| 2026.06.15 | ₩45,574 | ₩45,574 | ₩45,574 | ₩45,574 | 0.00% | 900 |
|---|
| 2026.06.12 | ₩45,252 | ₩45,299 | ₩45,226 | ₩45,299 | +0.10% | 4.5천 |
|---|
| 2026.06.11 | ₩44,917 | ₩45,206 | ₩44,877 | ₩45,206 | +0.64% | 1.4천 |
|---|
| 2026.06.10 | ₩45,118 | ₩45,118 | ₩44,884 | ₩44,896 | -0.49% | 2.9천 |
|---|
| 2026.06.09 | ₩45,313 | ₩45,313 | ₩44,810 | ₩45,169 | -0.32% | 900 |
|---|
| 2026.06.08 | ₩45,321 | ₩45,321 | ₩45,199 | ₩45,199 | -0.27% | 2.2천 |
|---|
| 2026.06.05 | ₩45,319 | ₩45,319 | ₩45,132 | ₩45,132 | -0.41% | 2.3천 |
|---|
| 2026.06.04 | ₩45,468 | ₩45,534 | ₩45,468 | ₩45,520 | +0.11% | 500 |
|---|
| 2026.06.03 | ₩45,507 | ₩45,547 | ₩45,453 | ₩45,453 | -0.12% | 1.5천 |
|---|
| 2026.06.02 | ₩45,520 | ₩45,547 | ₩45,520 | ₩45,520 | 0.00% | 3.9천 |
|---|
| 2026.06.01 | ₩45,480 | ₩45,554 | ₩45,480 | ₩45,541 | +0.13% | 2.7천 |
|---|
| 2026.05.29 | ₩45,467 | ₩45,520 | ₩45,407 | ₩45,500 | +0.07% | 1.2천 |
|---|
| 2026.05.28 | ₩45,400 | ₩45,427 | ₩45,386 | ₩45,427 | +0.06% | 1.7천 |
|---|
| 2026.05.27 | ₩45,321 | ₩45,373 | ₩45,293 | ₩45,373 | +0.12% | 2.2천 |
|---|
| 2026.05.26 | ₩45,319 | ₩45,319 | ₩45,293 | ₩45,306 | -0.03% | 1.6천 |
|---|
| 2026.05.22 | ₩45,252 | ₩45,252 | ₩45,199 | ₩45,199 | -0.12% | 7.5천 |
|---|
| 2026.05.21 | ₩45,065 | ₩45,252 | ₩45,065 | ₩45,145 | +0.18% | 5.3천 |
|---|
| 2026.05.20 | ₩45,011 | ₩45,092 | ₩45,011 | ₩45,092 | +0.18% | 6.5천 |
|---|
| 2026.05.19 | ₩44,917 | ₩44,998 | ₩44,904 | ₩44,958 | +0.09% | 1.5천 |
|---|
| 2026.05.18 | ₩45,025 | ₩45,078 | ₩44,917 | ₩45,051 | +0.06% | 2만 |
|---|
| 2026.05.15 | ₩45,038 | ₩45,118 | ₩44,984 | ₩45,051 | +0.03% | 4.7천 |
|---|
| 2026.05.14 | ₩45,172 | ₩45,172 | ₩45,105 | ₩45,132 | -0.09% | 700 |
|---|
| 2026.05.13 | ₩44,971 | ₩45,092 | ₩44,958 | ₩45,054 | +0.18% | 5.9만 |
|---|
| 2026.05.12 | ₩44,904 | ₩44,991 | ₩44,850 | ₩44,991 | +0.19% | 1.8천 |
|---|
| 2026.05.11 | ₩44,971 | ₩45,038 | ₩44,917 | ₩44,991 | +0.04% | 5.4천 |
|---|
| 2026.05.08 | ₩44,958 | ₩44,958 | ₩44,917 | ₩44,958 | 0.00% | 2.1천 |
|---|
| 2026.05.07 | ₩44,938 | ₩44,964 | ₩44,797 | ₩44,844 | -0.21% | 4.2천 |
|---|
| 2026.05.06 | ₩44,837 | ₩44,877 | ₩44,797 | ₩44,871 | +0.07% | 2.1만 |
|---|
| 2026.05.05 | ₩44,569 | ₩44,649 | ₩44,569 | ₩44,649 | +0.18% | 6.8만 |
|---|
| 2026.05.04 | ₩44,475 | ₩44,556 | ₩44,471 | ₩44,509 | +0.08% | 4.3천 |
|---|
| 2026.05.01 | ₩44,703 | ₩44,703 | ₩44,556 | ₩44,600 | -0.23% | 900 |
|---|
| 2026.04.30 | ₩44,368 | ₩44,542 | ₩44,301 | ₩44,542 | +0.39% | 3천 |
|---|
| 2026.04.29 | ₩44,314 | ₩44,314 | ₩44,194 | ₩44,288 | -0.06% | 1.3만 |
|---|
| 2026.04.28 | ₩44,328 | ₩44,328 | ₩44,247 | ₩44,308 | -0.05% | 3천 |
|---|
| 2026.04.27 | ₩44,355 | ₩44,556 | ₩44,355 | ₩44,556 | +0.45% | 4.8천 |
|---|
| 2026.04.24 | ₩44,302 | ₩44,335 | ₩44,288 | ₩44,335 | +0.07% | 2.5천 |
|---|
| 2026.04.23 | ₩44,288 | ₩44,288 | ₩44,100 | ₩44,170 | -0.27% | 6.4천 |
|---|
| 2026.04.22 | ₩44,261 | ₩44,268 | ₩44,180 | ₩44,268 | +0.02% | 1.6천 |
|---|
| 2026.04.21 | ₩44,154 | ₩44,154 | ₩44,040 | ₩44,040 | -0.26% | 1.8천 |
|---|
| 2026.04.20 | ₩44,100 | ₩44,154 | ₩44,100 | ₩44,154 | +0.12% | 800 |
|---|
| 2026.04.17 | ₩44,221 | ₩44,234 | ₩44,207 | ₩44,207 | -0.03% | 600 |
|---|
| 2026.04.16 | ₩43,899 | ₩43,993 | ₩43,886 | ₩43,959 | +0.14% | 4천 |
|---|
| 2026.04.15 | ₩43,812 | ₩43,906 | ₩43,805 | ₩43,906 | +0.21% | 1.6천 |
|---|
| 2026.04.14 | ₩43,725 | ₩43,725 | ₩43,685 | ₩43,725 | 0.00% | 600 |
|---|
| 2026.04.13 | ₩43,055 | ₩43,437 | ₩43,055 | ₩43,437 | +0.89% | 1.7천 |
|---|
| 2026.04.10 | ₩43,229 | ₩43,242 | ₩43,182 | ₩43,182 | -0.11% | 4.8천 |
|---|
| 2026.04.09 | ₩43,028 | ₩43,229 | ₩43,028 | ₩43,202 | +0.40% | 1.5천 |
|---|
| 2026.04.08 | ₩43,023 | ₩43,023 | ₩43,023 | ₩43,023 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩42,211 | ₩42,401 | ₩42,211 | ₩42,401 | +0.45% | 1.1천 |
|---|
| 2026.04.06 | ₩42,304 | ₩42,425 | ₩42,304 | ₩42,414 | +0.26% | 2.2천 |
|---|
| 2026.04.02 | ₩42,345 | ₩42,345 | ₩42,197 | ₩42,311 | -0.08% | 1.1천 |
|---|
| 2026.04.01 | ₩42,425 | ₩42,425 | ₩42,286 | ₩42,286 | -0.33% | 500 |
|---|
| 2026.03.31 | ₩41,716 | ₩42,083 | ₩41,716 | ₩42,083 | +0.88% | 1.7천 |
|---|
| 2026.03.30 | ₩41,541 | ₩41,541 | ₩41,313 | ₩41,389 | -0.36% | 900 |
|---|
| 2026.03.27 | ₩41,695 | ₩41,695 | ₩41,408 | ₩41,455 | -0.58% | 1.9천 |
|---|
| 2026.03.26 | ₩42,090 | ₩42,197 | ₩41,838 | ₩41,862 | -0.54% | 1천 |
|---|
| 2026.03.25 | ₩42,291 | ₩42,331 | ₩42,264 | ₩42,294 | +0.01% | 1.7천 |
|---|
| 2026.03.24 | ₩42,130 | ₩42,148 | ₩42,130 | ₩42,148 | +0.04% | 200 |
|---|
| 2026.03.23 | ₩42,271 | ₩42,346 | ₩42,271 | ₩42,284 | +0.03% | 700 |
|---|
| 2026.03.20 | ₩42,130 | ₩42,184 | ₩41,916 | ₩41,952 | -0.42% | 2.3천 |
|---|
| 2026.03.19 | ₩42,278 | ₩42,338 | ₩42,184 | ₩42,338 | +0.14% | 7천 |
|---|
| 2026.03.18 | ₩42,693 | ₩42,693 | ₩42,397 | ₩42,397 | -0.69% | 1.1만 |
|---|
| 2026.03.17 | ₩42,840 | ₩42,840 | ₩42,694 | ₩42,744 | -0.23% | 800 |
|---|
| 2026.03.16 | ₩42,666 | ₩42,666 | ₩42,653 | ₩42,656 | -0.03% | 2.9천 |
|---|
| 2026.03.13 | ₩42,572 | ₩42,586 | ₩42,382 | ₩42,382 | -0.45% | 1.6만 |
|---|
| 2026.03.12 | ₩42,613 | ₩42,693 | ₩42,544 | ₩42,544 | -0.16% | 6.3천 |
|---|
| 2026.03.11 | ₩42,894 | ₩42,961 | ₩42,807 | ₩42,901 | +0.02% | 2천 |
|---|
| 2026.03.10 | ₩43,088 | ₩43,088 | ₩42,895 | ₩42,895 | -0.45% | 100 |
|---|
| 2026.03.09 | ₩42,452 | ₩42,949 | ₩42,452 | ₩42,949 | +1.17% | 3만 |
|---|
| 2026.03.06 | ₩42,653 | ₩42,881 | ₩42,653 | ₩42,702 | +0.12% | 3.4천 |
|---|
| 2026.03.05 | ₩43,108 | ₩43,135 | ₩42,901 | ₩43,082 | -0.06% | 5.3천 |
|---|
| 2026.03.04 | ₩43,095 | ₩43,234 | ₩43,028 | ₩43,234 | +0.32% | 500 |
|---|
| 2026.03.03 | ₩42,740 | ₩43,108 | ₩42,666 | ₩43,041 | +0.71% | 5.6천 |
|---|
| 2026.03.02 | ₩43,175 | ₩43,283 | ₩43,135 | ₩43,248 | +0.17% | 6.7천 |
|---|
| 2026.02.27 | ₩43,122 | ₩43,213 | ₩43,122 | ₩43,213 | +0.21% | 400 |
|---|
| 2026.02.26 | ₩43,537 | ₩43,537 | ₩43,189 | ₩43,351 | -0.43% | 4천 |
|---|
| 2026.02.25 | ₩43,376 | ₩43,470 | ₩43,370 | ₩43,437 | +0.14% | 3.3천 |
|---|
| 2026.02.24 | ₩42,976 | ₩43,268 | ₩42,976 | ₩43,268 | +0.68% | 1.4천 |
|---|
| 2026.02.23 | ₩43,242 | ₩43,263 | ₩43,016 | ₩43,019 | -0.52% | 1.8천 |
|---|
| 2026.02.20 | ₩43,095 | ₩43,598 | ₩43,095 | ₩43,343 | +0.58% | 6.2천 |
|---|
| 2026.02.19 | ₩43,134 | ₩43,196 | ₩43,028 | ₩43,041 | -0.21% | 1.2천 |
|---|
| 2026.02.18 | ₩43,082 | ₩43,269 | ₩43,068 | ₩43,210 | +0.30% | 5.5천 |
|---|
| 2026.02.17 | ₩42,988 | ₩43,095 | ₩42,854 | ₩43,095 | +0.25% | 6.5천 |
|---|
| 2026.02.13 | ₩43,068 | ₩43,110 | ₩42,974 | ₩42,988 | -0.19% | 7.8천 |
|---|
| 2026.02.12 | ₩43,430 | ₩43,430 | ₩43,036 | ₩43,036 | -0.91% | 3.9천 |
|---|
| 2026.02.11 | ₩43,564 | ₩43,564 | ₩43,296 | ₩43,403 | -0.37% | 3.2만 |
|---|
| 2026.02.10 | ₩43,336 | ₩43,443 | ₩43,336 | ₩43,403 | +0.15% | 1.6만 |
|---|
| 2026.02.09 | ₩43,336 | ₩43,443 | ₩43,336 | ₩43,419 | +0.19% | 8.9천 |
|---|
| 2026.02.06 | ₩43,125 | ₩43,322 | ₩43,125 | ₩43,322 | +0.46% | 4.3천 |
|---|
| 2026.02.05 | ₩42,934 | ₩42,974 | ₩42,748 | ₩42,894 | -0.09% | 9.8천 |
|---|
| 2026.02.04 | ₩43,350 | ₩43,350 | ₩43,001 | ₩43,158 | -0.44% | 2.4만 |
|---|
| 2026.02.03 | ₩43,403 | ₩43,403 | ₩43,082 | ₩43,222 | -0.42% | 1.4만 |
|---|
| 2026.02.02 | ₩43,296 | ₩43,510 | ₩43,296 | ₩43,484 | +0.43% | 4.3만 |
|---|
| 2026.01.30 | ₩43,028 | ₩43,457 | ₩43,028 | ₩43,323 | +0.69% | 1.8만 |
|---|
| 2026.01.29 | ₩43,185 | ₩43,269 | ₩43,185 | ₩43,263 | +0.18% | 1.1만 |
|---|
| 2026.01.28 | ₩43,229 | ₩43,269 | ₩43,202 | ₩43,238 | +0.02% | 3.9천 |
|---|
| 2026.01.27 | ₩43,229 | ₩43,229 | ₩43,229 | ₩43,229 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩43,182 | ₩43,196 | ₩43,175 | ₩43,193 | +0.02% | 1.3천 |
|---|
| 2026.01.23 | ₩43,202 | ₩43,202 | ₩43,122 | ₩43,138 | -0.15% | 5.4천 |
|---|
| 2026.01.22 | ₩43,082 | ₩43,115 | ₩43,082 | ₩43,111 | +0.07% | 3.6천 |
|---|
| 2026.01.21 | ₩42,787 | ₩43,028 | ₩42,787 | ₩42,961 | +0.41% | 7.4천 |
|---|
| 2026.01.20 | ₩42,854 | ₩42,907 | ₩42,747 | ₩42,780 | -0.17% | 4.3천 |
|---|
| 2026.01.16 | ₩43,028 | ₩43,122 | ₩43,028 | ₩43,055 | +0.06% | 4.9천 |
|---|
| 2026.01.15 | ₩43,041 | ₩43,135 | ₩43,015 | ₩43,135 | +0.22% | 2.6천 |
|---|
| 2026.01.14 | ₩42,974 | ₩43,001 | ₩42,934 | ₩43,001 | +0.06% | 3.2천 |
|---|
| 2026.01.13 | ₩43,001 | ₩43,216 | ₩43,001 | ₩43,055 | +0.12% | 1.3천 |
|---|
| 2026.01.12 | ₩42,948 | ₩43,149 | ₩42,948 | ₩43,082 | +0.31% | 1.2천 |
|---|
| 2026.01.09 | ₩43,011 | ₩43,175 | ₩43,011 | ₩43,095 | +0.20% | 2.3천 |
|---|
| 2026.01.08 | ₩42,930 | ₩43,001 | ₩42,930 | ₩43,001 | +0.17% | 6.7천 |
|---|
| 2026.01.07 | ₩42,974 | ₩42,974 | ₩42,974 | ₩42,974 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩42,894 | ₩42,954 | ₩42,894 | ₩42,954 | +0.14% | 1.4천 |
|---|
| 2026.01.05 | ₩42,867 | ₩42,907 | ₩42,854 | ₩42,907 | +0.09% | 1.5천 |
|---|
| 2026.01.02 | ₩42,760 | ₩42,854 | ₩42,747 | ₩42,800 | +0.09% | 3.9천 |
|---|
| 2025.12.31 | ₩42,787 | ₩42,840 | ₩42,760 | ₩42,760 | -0.06% | 4.2천 |
|---|
| 2025.12.30 | ₩42,854 | ₩42,881 | ₩42,827 | ₩42,827 | -0.06% | 3.7천 |
|---|
| 2025.12.29 | ₩42,836 | ₩42,867 | ₩42,827 | ₩42,827 | -0.02% | 500 |
|---|
| 2025.12.26 | ₩42,863 | ₩42,863 | ₩42,863 | ₩42,863 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩42,827 | ₩42,861 | ₩42,827 | ₩42,861 | +0.08% | 600 |
|---|
| 2025.12.23 | ₩42,760 | ₩42,867 | ₩42,744 | ₩42,800 | +0.09% | 6.1천 |
|---|
| 2025.12.22 | ₩42,767 | ₩42,773 | ₩42,680 | ₩42,680 | -0.20% | 7.8천 |
|---|
| 2025.12.19 | ₩42,579 | ₩42,639 | ₩42,546 | ₩42,559 | -0.05% | 2.4천 |
|---|
| 2025.12.18 | ₩42,412 | ₩42,505 | ₩42,412 | ₩42,448 | +0.09% | 900 |
|---|
| 2025.12.17 | ₩42,329 | ₩42,358 | ₩42,276 | ₩42,276 | -0.12% | 2.9천 |
|---|
| 2025.12.16 | ₩42,539 | ₩42,539 | ₩42,425 | ₩42,532 | -0.02% | 900 |
|---|
| 2025.12.15 | ₩42,479 | ₩42,491 | ₩42,452 | ₩42,491 | +0.03% | 1.3천 |
|---|
| 2025.12.12 | ₩42,398 | ₩42,484 | ₩42,385 | ₩42,484 | +0.20% | 500 |
|---|
| 2025.12.11 | ₩42,526 | ₩42,609 | ₩42,484 | ₩42,609 | +0.20% | 2.5천 |
|---|
| 2025.12.10 | ₩42,479 | ₩42,626 | ₩42,385 | ₩42,551 | +0.17% | 4.1천 |
|---|
| 2025.12.09 | ₩42,452 | ₩42,452 | ₩42,412 | ₩42,418 | -0.08% | 1.4천 |
|---|
| 2025.12.08 | ₩42,398 | ₩42,398 | ₩42,397 | ₩42,397 | -0.00% | 400 |
|---|
| 2025.12.05 | ₩42,398 | ₩42,492 | ₩42,398 | ₩42,455 | +0.13% | 2.7천 |
|---|
| 2025.12.04 | ₩42,365 | ₩42,532 | ₩42,365 | ₩42,371 | +0.02% | 900 |
|---|
| 2025.12.03 | ₩42,330 | ₩42,405 | ₩42,330 | ₩42,367 | +0.09% | 1.4천 |
|---|
| 2025.12.02 | ₩42,304 | ₩42,398 | ₩42,258 | ₩42,331 | +0.06% | 4.7천 |
|---|
| 2025.12.01 | ₩42,197 | ₩42,304 | ₩42,197 | ₩42,278 | +0.19% | 1.7천 |
|---|
| 2025.11.28 | ₩42,237 | ₩42,338 | ₩42,237 | ₩42,314 | +0.18% | 600 |
|---|
| 2025.11.26 | ₩42,144 | ₩42,224 | ₩42,144 | ₩42,220 | +0.18% | 3천 |
|---|
| 2025.11.25 | ₩41,956 | ₩42,148 | ₩41,912 | ₩42,148 | +0.46% | 800 |
|---|
| 2025.11.24 | ₩41,795 | ₩41,960 | ₩41,795 | ₩41,960 | +0.39% | 2.5천 |
|---|
| 2025.11.21 | ₩41,541 | ₩41,688 | ₩41,541 | ₩41,622 | +0.20% | 1.6천 |
|---|
| 2025.11.20 | ₩42,062 | ₩42,062 | ₩41,441 | ₩41,441 | -1.48% | 3천 |
|---|
| 2025.11.19 | ₩41,581 | ₩41,790 | ₩41,581 | ₩41,716 | +0.33% | 3천 |
|---|
| 2025.11.18 | ₩41,567 | ₩41,709 | ₩41,567 | ₩41,659 | +0.22% | 3.7천 |
|---|
| 2025.11.17 | ₩41,927 | ₩41,927 | ₩41,742 | ₩41,791 | -0.32% | 4.3천 |
|---|
| 2025.11.14 | ₩42,036 | ₩42,036 | ₩41,929 | ₩41,929 | -0.26% | 700 |
|---|
| 2025.11.13 | ₩41,969 | ₩41,969 | ₩41,876 | ₩41,924 | -0.11% | 1만 |
|---|
| 2025.11.12 | ₩42,103 | ₩42,211 | ₩42,103 | ₩42,177 | +0.18% | 1.1천 |
|---|
| 2025.11.11 | ₩42,137 | ₩42,154 | ₩42,137 | ₩42,154 | +0.04% | 200 |
|---|
| 2025.11.10 | ₩42,016 | ₩42,130 | ₩42,016 | ₩42,130 | +0.27% | 2.1천 |
|---|
| 2025.11.07 | ₩41,728 | ₩41,870 | ₩41,628 | ₩41,870 | +0.34% | 2.2천 |
|---|
| 2025.11.06 | ₩41,768 | ₩41,996 | ₩41,768 | ₩41,795 | +0.06% | 3.5천 |
|---|
| 2025.11.05 | ₩42,010 | ₩42,063 | ₩41,983 | ₩42,004 | -0.01% | 76.4만 |
|---|
| 2025.11.04 | ₩42,023 | ₩42,023 | ₩41,862 | ₩41,876 | -0.35% | 5.6천 |
|---|
| 2025.11.03 | ₩42,063 | ₩42,121 | ₩41,956 | ₩42,077 | +0.03% | 2.6천 |
|---|
| 2025.10.31 | ₩42,036 | ₩42,142 | ₩41,983 | ₩42,053 | +0.04% | 3.4천 |
|---|
| 2025.10.30 | ₩42,063 | ₩42,090 | ₩41,969 | ₩42,010 | -0.13% | 4.3천 |
|---|
| 2025.10.29 | ₩42,197 | ₩42,224 | ₩42,063 | ₩42,121 | -0.18% | 8.4천 |
|---|
| 2025.10.28 | ₩42,137 | ₩42,192 | ₩42,090 | ₩42,090 | -0.11% | 6.8천 |
|---|
| 2025.10.27 | ₩42,117 | ₩42,157 | ₩42,063 | ₩42,144 | +0.06% | 4.2천 |
|---|
| 2025.10.24 | ₩41,889 | ₩42,063 | ₩41,889 | ₩41,956 | +0.16% | 7.4천 |
|---|
| 2025.10.23 | ₩41,862 | ₩41,929 | ₩41,768 | ₩41,889 | +0.06% | 4.1천 |
|---|
| 2025.10.22 | ₩41,889 | ₩41,889 | ₩41,648 | ₩41,789 | -0.24% | 6.5천 |
|---|
| 2025.10.21 | ₩41,857 | ₩41,928 | ₩41,829 | ₩41,839 | -0.04% | 2.3천 |
|---|
| 2025.10.20 | ₩41,809 | ₩41,876 | ₩41,795 | ₩41,842 | +0.08% | 4.2천 |
|---|
| 2025.10.17 | ₩41,581 | ₩41,701 | ₩41,380 | ₩41,628 | +0.11% | 3.5천 |
|---|
| 2025.10.16 | ₩41,754 | ₩41,754 | ₩41,393 | ₩41,470 | -0.68% | 4.8천 |
|---|
| 2025.10.15 | ₩41,701 | ₩41,715 | ₩41,521 | ₩41,594 | -0.26% | 3.7천 |
|---|
| 2025.10.14 | ₩41,480 | ₩41,688 | ₩41,448 | ₩41,535 | +0.13% | 3.7천 |
|---|
| 2025.10.13 | ₩41,507 | ₩41,648 | ₩41,507 | ₩41,608 | +0.24% | 7.6천 |
|---|
| 2025.10.10 | ₩41,787 | ₩41,817 | ₩41,290 | ₩41,291 | -1.19% | 5.2천 |
|---|