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 | ₩47,636 | ₩47,730 | ₩47,636 | ₩47,730 | +0.20% | 2.5천 |
| 2026.10.08 | ₩47,569 | ₩47,569 | ₩47,569 | ₩47,569 | 0.00% | 600 |
| 2026.10.07 | ₩47,609 | ₩47,663 | ₩47,609 | ₩47,663 | +0.11% | 5.7천 |
| 2026.10.06 | ₩47,730 | ₩47,743 | ₩47,515 | ₩47,663 | -0.14% | 1.2천 |
| 2026.10.05 | ₩47,394 | ₩47,555 | ₩47,394 | ₩47,555 | +0.34% | 3.6천 |
| 2026.10.02 | ₩47,421 | ₩47,462 | ₩47,388 | ₩47,462 | +0.08% | 5.5천 |
| 2026.10.01 | ₩47,140 | ₩47,244 | ₩47,073 | ₩47,244 | +0.22% | 6.3천 |
| 2026.09.30 | ₩47,314 | ₩47,368 | ₩47,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,228 |
| -0.18% |
| 2.5천 |
| 2026.09.29 | ₩47,247 | ₩47,247 | ₩47,247 | ₩47,247 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩47,321 | ₩47,321 | ₩47,267 | ₩47,267 | -0.11% | 500 |
|---|
| 2026.09.25 | ₩47,381 | ₩47,421 | ₩47,356 | ₩47,421 | +0.08% | 3.1천 |
|---|
| 2026.09.24 | ₩47,234 | ₩47,341 | ₩47,234 | ₩47,301 | +0.14% | 1.2천 |
|---|
| 2026.09.23 | ₩47,435 | ₩47,435 | ₩47,287 | ₩47,294 | -0.30% | 2.8천 |
|---|
| 2026.09.22 | ₩47,462 | ₩47,502 | ₩47,394 | ₩47,502 | +0.08% | 2.9천 |
|---|
| 2026.09.21 | ₩47,374 | ₩47,475 | ₩47,374 | ₩47,394 | +0.04% | 1.5천 |
|---|
| 2026.09.18 | ₩47,052 | ₩47,120 | ₩47,052 | ₩47,120 | +0.14% | 200 |
|---|
| 2026.09.17 | ₩47,086 | ₩47,105 | ₩47,086 | ₩47,105 | +0.04% | 600 |
|---|
| 2026.09.16 | ₩47,019 | ₩47,019 | ₩46,724 | ₩46,804 | -0.46% | 1.1천 |
|---|
| 2026.09.15 | ₩46,925 | ₩46,925 | ₩46,905 | ₩46,905 | -0.04% | 200 |
|---|
| 2026.09.14 | ₩47,032 | ₩47,032 | ₩47,032 | ₩47,032 | 0.00% | 1.1천 |
|---|
| 2026.09.11 | ₩47,059 | ₩47,126 | ₩47,059 | ₩47,098 | +0.08% | 500 |
|---|
| 2026.09.10 | ₩46,764 | ₩46,892 | ₩46,764 | ₩46,892 | +0.27% | 1.5천 |
|---|
| 2026.09.09 | ₩47,026 | ₩47,101 | ₩47,019 | ₩47,019 | -0.01% | 500 |
|---|
| 2026.09.08 | ₩47,173 | ₩47,173 | ₩47,126 | ₩47,133 | -0.09% | 3.3천 |
|---|
| 2026.09.04 | ₩47,307 | ₩47,307 | ₩47,220 | ₩47,234 | -0.16% | 900 |
|---|
| 2026.09.03 | ₩47,187 | ₩47,307 | ₩47,187 | ₩47,307 | +0.26% | 1.8천 |
|---|
| 2026.09.02 | ₩47,059 | ₩47,093 | ₩47,059 | ₩47,093 | +0.07% | 1.7천 |
|---|
| 2026.09.01 | ₩47,059 | ₩47,059 | ₩46,947 | ₩46,947 | -0.24% | 8.7천 |
|---|
| 2026.08.31 | ₩47,032 | ₩47,121 | ₩46,992 | ₩47,121 | +0.19% | 1.9천 |
|---|
| 2026.08.28 | ₩47,207 | ₩47,207 | ₩47,099 | ₩47,164 | -0.09% | 900 |
|---|
| 2026.08.27 | ₩47,140 | ₩47,220 | ₩47,126 | ₩47,220 | +0.17% | 3.5천 |
|---|
| 2026.08.26 | ₩47,046 | ₩47,050 | ₩47,019 | ₩47,050 | +0.01% | 2.2천 |
|---|
| 2026.08.25 | ₩46,965 | ₩47,006 | ₩46,952 | ₩46,979 | +0.03% | 4.9천 |
|---|
| 2026.08.24 | ₩46,912 | ₩46,945 | ₩46,912 | ₩46,945 | +0.07% | 1천 |
|---|
| 2026.08.21 | ₩46,992 | ₩46,992 | ₩46,965 | ₩46,992 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩47,019 | ₩47,046 | ₩46,908 | ₩46,908 | -0.24% | 2.1천 |
|---|
| 2026.08.19 | ₩47,073 | ₩47,113 | ₩47,059 | ₩47,059 | -0.03% | 600 |
|---|
| 2026.08.18 | ₩47,032 | ₩47,032 | ₩46,992 | ₩46,992 | -0.09% | 1.1천 |
|---|
| 2026.08.17 | ₩47,173 | ₩47,234 | ₩47,113 | ₩47,140 | -0.07% | 1천 |
|---|
| 2026.08.14 | ₩47,166 | ₩47,207 | ₩47,153 | ₩47,193 | +0.06% | 3천 |
|---|
| 2026.08.13 | ₩47,046 | ₩47,207 | ₩47,046 | ₩47,166 | +0.26% | 1.6천 |
|---|
| 2026.08.12 | ₩47,079 | ₩47,099 | ₩47,059 | ₩47,073 | -0.01% | 1.1천 |
|---|
| 2026.08.11 | ₩47,046 | ₩47,059 | ₩46,979 | ₩47,019 | -0.06% | 4.9천 |
|---|
| 2026.08.10 | ₩47,086 | ₩47,086 | ₩47,052 | ₩47,052 | -0.07% | 500 |
|---|
| 2026.08.07 | ₩47,113 | ₩47,113 | ₩46,992 | ₩47,039 | -0.16% | 5.6천 |
|---|
| 2026.08.06 | ₩46,657 | ₩47,044 | ₩46,657 | ₩46,959 | +0.65% | 7.7천 |
|---|
| 2026.08.05 | ₩47,032 | ₩47,032 | ₩46,912 | ₩46,959 | -0.16% | 8.8천 |
|---|
| 2026.08.04 | ₩47,368 | ₩47,368 | ₩46,711 | ₩46,969 | -0.84% | 2.3만 |
|---|
| 2026.08.03 | ₩46,472 | ₩46,711 | ₩46,472 | ₩46,676 | +0.44% | 1.4만 |
|---|
| 2026.07.31 | ₩46,295 | ₩46,351 | ₩46,295 | ₩46,351 | +0.12% | 7천 |
|---|
| 2026.07.30 | ₩45,986 | ₩46,130 | ₩45,986 | ₩46,130 | +0.31% | 3.2천 |
|---|
| 2026.07.29 | ₩45,678 | ₩45,678 | ₩45,426 | ₩45,426 | -0.55% | 600 |
|---|
| 2026.07.28 | ₩45,973 | ₩46,000 | ₩45,973 | ₩45,980 | +0.01% | 400 |
|---|
| 2026.07.27 | ₩45,825 | ₩45,906 | ₩45,785 | ₩45,860 | +0.08% | 900 |
|---|
| 2026.07.24 | ₩45,825 | ₩45,933 | ₩45,785 | ₩45,785 | -0.09% | 1.5천 |
|---|
| 2026.07.23 | ₩45,785 | ₩45,832 | ₩45,664 | ₩45,745 | -0.09% | 3.3천 |
|---|
| 2026.07.22 | ₩46,040 | ₩46,055 | ₩46,027 | ₩46,027 | -0.03% | 2.5천 |
|---|
| 2026.07.21 | ₩45,973 | ₩46,047 | ₩45,973 | ₩46,047 | +0.16% | 8.5천 |
|---|
| 2026.07.20 | ₩45,921 | ₩45,942 | ₩45,872 | ₩45,872 | -0.11% | 3.1천 |
|---|
| 2026.07.17 | ₩45,862 | ₩45,862 | ₩45,862 | ₩45,862 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩46,040 | ₩46,067 | ₩45,973 | ₩45,998 | -0.09% | 2.2천 |
|---|
| 2026.07.15 | ₩45,986 | ₩46,080 | ₩45,986 | ₩46,080 | +0.20% | 800 |
|---|
| 2026.07.14 | ₩46,013 | ₩46,020 | ₩46,006 | ₩46,016 | +0.01% | 1.5천 |
|---|
| 2026.07.13 | ₩45,946 | ₩45,946 | ₩45,906 | ₩45,925 | -0.05% | 900 |
|---|
| 2026.07.10 | ₩46,027 | ₩46,040 | ₩46,027 | ₩46,040 | +0.03% | 200 |
|---|
| 2026.07.09 | ₩45,785 | ₩45,906 | ₩45,785 | ₩45,906 | +0.26% | 600 |
|---|
| 2026.07.08 | ₩45,664 | ₩45,792 | ₩45,664 | ₩45,792 | +0.28% | 900 |
|---|
| 2026.07.07 | ₩45,852 | ₩45,852 | ₩45,785 | ₩45,846 | -0.01% | 1천 |
|---|
| 2026.07.06 | ₩45,825 | ₩45,892 | ₩45,825 | ₩45,892 | +0.15% | 1.6천 |
|---|
| 2026.07.02 | ₩45,691 | ₩45,691 | ₩45,691 | ₩45,691 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩45,732 | ₩45,772 | ₩45,732 | ₩45,734 | +0.01% | 700 |
|---|
| 2026.06.30 | ₩45,711 | ₩45,711 | ₩45,691 | ₩45,691 | -0.04% | 600 |
|---|
| 2026.06.29 | ₩45,396 | ₩45,550 | ₩45,396 | ₩45,550 | +0.34% | 700 |
|---|
| 2026.06.26 | ₩45,343 | ₩45,343 | ₩45,263 | ₩45,324 | -0.04% | 1.3천 |
|---|
| 2026.06.25 | ₩45,396 | ₩45,396 | ₩45,276 | ₩45,296 | -0.22% | 1.8천 |
|---|
| 2026.06.24 | ₩45,383 | ₩45,383 | ₩45,235 | ₩45,249 | -0.30% | 3.8천 |
|---|
| 2026.06.23 | ₩45,369 | ₩45,396 | ₩45,337 | ₩45,337 | -0.07% | 2.8천 |
|---|
| 2026.06.22 | ₩45,571 | ₩45,571 | ₩45,530 | ₩45,544 | -0.06% | 9천 |
|---|
| 2026.06.18 | ₩45,530 | ₩45,583 | ₩45,530 | ₩45,583 | +0.11% | 1.6천 |
|---|
| 2026.06.17 | ₩45,571 | ₩45,611 | ₩45,381 | ₩45,381 | -0.41% | 600 |
|---|
| 2026.06.16 | ₩45,632 | ₩45,690 | ₩45,613 | ₩45,613 | -0.04% | 1.1천 |
|---|
| 2026.06.15 | ₩45,611 | ₩45,611 | ₩45,611 | ₩45,611 | 0.00% | 900 |
|---|
| 2026.06.12 | ₩45,289 | ₩45,336 | ₩45,262 | ₩45,336 | +0.10% | 4.5천 |
|---|
| 2026.06.11 | ₩44,954 | ₩45,242 | ₩44,913 | ₩45,242 | +0.64% | 1.4천 |
|---|
| 2026.06.10 | ₩45,155 | ₩45,155 | ₩44,920 | ₩44,932 | -0.49% | 2.9천 |
|---|
| 2026.06.09 | ₩45,349 | ₩45,349 | ₩44,846 | ₩45,206 | -0.32% | 900 |
|---|
| 2026.06.08 | ₩45,357 | ₩45,357 | ₩45,235 | ₩45,235 | -0.27% | 2.2천 |
|---|
| 2026.06.05 | ₩45,356 | ₩45,356 | ₩45,168 | ₩45,168 | -0.41% | 2.3천 |
|---|
| 2026.06.04 | ₩45,505 | ₩45,571 | ₩45,505 | ₩45,557 | +0.11% | 500 |
|---|
| 2026.06.03 | ₩45,544 | ₩45,584 | ₩45,490 | ₩45,490 | -0.12% | 1.5천 |
|---|
| 2026.06.02 | ₩45,557 | ₩45,584 | ₩45,557 | ₩45,557 | 0.00% | 3.9천 |
|---|
| 2026.06.01 | ₩45,517 | ₩45,591 | ₩45,517 | ₩45,577 | +0.13% | 2.7천 |
|---|
| 2026.05.29 | ₩45,504 | ₩45,557 | ₩45,443 | ₩45,537 | +0.07% | 1.2천 |
|---|
| 2026.05.28 | ₩45,436 | ₩45,463 | ₩45,423 | ₩45,463 | +0.06% | 1.7천 |
|---|
| 2026.05.27 | ₩45,357 | ₩45,410 | ₩45,329 | ₩45,410 | +0.12% | 2.2천 |
|---|
| 2026.05.26 | ₩45,356 | ₩45,356 | ₩45,329 | ₩45,343 | -0.03% | 1.6천 |
|---|
| 2026.05.22 | ₩45,289 | ₩45,289 | ₩45,235 | ₩45,235 | -0.12% | 7.5천 |
|---|
| 2026.05.21 | ₩45,101 | ₩45,289 | ₩45,101 | ₩45,182 | +0.18% | 5.3천 |
|---|
| 2026.05.20 | ₩45,048 | ₩45,128 | ₩45,048 | ₩45,128 | +0.18% | 6.5천 |
|---|
| 2026.05.19 | ₩44,954 | ₩45,034 | ₩44,940 | ₩44,994 | +0.09% | 1.5천 |
|---|
| 2026.05.18 | ₩45,061 | ₩45,115 | ₩44,954 | ₩45,088 | +0.06% | 2만 |
|---|
| 2026.05.15 | ₩45,074 | ₩45,155 | ₩45,021 | ₩45,088 | +0.03% | 4.7천 |
|---|
| 2026.05.14 | ₩45,208 | ₩45,208 | ₩45,141 | ₩45,168 | -0.09% | 700 |
|---|
| 2026.05.13 | ₩45,007 | ₩45,128 | ₩44,994 | ₩45,090 | +0.18% | 5.9만 |
|---|
| 2026.05.12 | ₩44,940 | ₩45,027 | ₩44,887 | ₩45,027 | +0.19% | 1.8천 |
|---|
| 2026.05.11 | ₩45,007 | ₩45,074 | ₩44,954 | ₩45,027 | +0.04% | 5.4천 |
|---|
| 2026.05.08 | ₩44,994 | ₩44,994 | ₩44,954 | ₩44,994 | 0.00% | 2.1천 |
|---|
| 2026.05.07 | ₩44,974 | ₩45,001 | ₩44,833 | ₩44,880 | -0.21% | 4.2천 |
|---|
| 2026.05.06 | ₩44,873 | ₩44,913 | ₩44,833 | ₩44,907 | +0.07% | 2.1만 |
|---|
| 2026.05.05 | ₩44,605 | ₩44,685 | ₩44,605 | ₩44,685 | +0.18% | 6.8만 |
|---|
| 2026.05.04 | ₩44,511 | ₩44,592 | ₩44,507 | ₩44,545 | +0.08% | 4.3천 |
|---|
| 2026.05.01 | ₩44,739 | ₩44,739 | ₩44,592 | ₩44,636 | -0.23% | 900 |
|---|
| 2026.04.30 | ₩44,404 | ₩44,578 | ₩44,337 | ₩44,578 | +0.39% | 3천 |
|---|
| 2026.04.29 | ₩44,350 | ₩44,350 | ₩44,229 | ₩44,323 | -0.06% | 1.3만 |
|---|
| 2026.04.28 | ₩44,364 | ₩44,364 | ₩44,283 | ₩44,343 | -0.05% | 3천 |
|---|
| 2026.04.27 | ₩44,390 | ₩44,592 | ₩44,390 | ₩44,592 | +0.45% | 4.8천 |
|---|
| 2026.04.24 | ₩44,338 | ₩44,370 | ₩44,323 | ₩44,370 | +0.07% | 2.5천 |
|---|
| 2026.04.23 | ₩44,323 | ₩44,323 | ₩44,136 | ₩44,205 | -0.27% | 6.4천 |
|---|
| 2026.04.22 | ₩44,297 | ₩44,303 | ₩44,216 | ₩44,303 | +0.02% | 1.6천 |
|---|
| 2026.04.21 | ₩44,189 | ₩44,189 | ₩44,075 | ₩44,075 | -0.26% | 1.8천 |
|---|
| 2026.04.20 | ₩44,136 | ₩44,189 | ₩44,136 | ₩44,189 | +0.12% | 800 |
|---|
| 2026.04.17 | ₩44,256 | ₩44,270 | ₩44,243 | ₩44,243 | -0.03% | 600 |
|---|
| 2026.04.16 | ₩43,934 | ₩44,028 | ₩43,921 | ₩43,995 | +0.14% | 4천 |
|---|
| 2026.04.15 | ₩43,847 | ₩43,941 | ₩43,841 | ₩43,941 | +0.21% | 1.6천 |
|---|
| 2026.04.14 | ₩43,760 | ₩43,760 | ₩43,720 | ₩43,760 | 0.00% | 600 |
|---|
| 2026.04.13 | ₩43,090 | ₩43,472 | ₩43,090 | ₩43,472 | +0.89% | 1.7천 |
|---|
| 2026.04.10 | ₩43,264 | ₩43,277 | ₩43,217 | ₩43,217 | -0.11% | 4.8천 |
|---|
| 2026.04.09 | ₩43,063 | ₩43,264 | ₩43,063 | ₩43,237 | +0.40% | 1.5천 |
|---|
| 2026.04.08 | ₩43,057 | ₩43,057 | ₩43,057 | ₩43,057 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩42,245 | ₩42,435 | ₩42,245 | ₩42,435 | +0.45% | 1.1천 |
|---|
| 2026.04.06 | ₩42,339 | ₩42,459 | ₩42,339 | ₩42,448 | +0.26% | 2.2천 |
|---|
| 2026.04.02 | ₩42,379 | ₩42,379 | ₩42,231 | ₩42,345 | -0.08% | 1.1천 |
|---|
| 2026.04.01 | ₩42,459 | ₩42,459 | ₩42,320 | ₩42,320 | -0.33% | 500 |
|---|
| 2026.03.31 | ₩41,750 | ₩42,117 | ₩41,750 | ₩42,117 | +0.88% | 1.7천 |
|---|
| 2026.03.30 | ₩41,574 | ₩41,574 | ₩41,346 | ₩41,423 | -0.36% | 900 |
|---|
| 2026.03.27 | ₩41,728 | ₩41,728 | ₩41,441 | ₩41,488 | -0.58% | 1.9천 |
|---|
| 2026.03.26 | ₩42,124 | ₩42,231 | ₩41,872 | ₩41,896 | -0.54% | 1천 |
|---|
| 2026.03.25 | ₩42,325 | ₩42,365 | ₩42,298 | ₩42,328 | +0.01% | 1.7천 |
|---|
| 2026.03.24 | ₩42,164 | ₩42,182 | ₩42,164 | ₩42,182 | +0.04% | 200 |
|---|
| 2026.03.23 | ₩42,305 | ₩42,380 | ₩42,305 | ₩42,318 | +0.03% | 700 |
|---|
| 2026.03.20 | ₩42,164 | ₩42,218 | ₩41,950 | ₩41,986 | -0.42% | 2.3천 |
|---|
| 2026.03.19 | ₩42,312 | ₩42,372 | ₩42,218 | ₩42,372 | +0.14% | 7천 |
|---|
| 2026.03.18 | ₩42,727 | ₩42,727 | ₩42,431 | ₩42,431 | -0.69% | 1.1만 |
|---|
| 2026.03.17 | ₩42,875 | ₩42,875 | ₩42,729 | ₩42,778 | -0.23% | 800 |
|---|
| 2026.03.16 | ₩42,701 | ₩42,701 | ₩42,687 | ₩42,690 | -0.03% | 2.9천 |
|---|
| 2026.03.13 | ₩42,607 | ₩42,620 | ₩42,416 | ₩42,416 | -0.45% | 1.6만 |
|---|
| 2026.03.12 | ₩42,647 | ₩42,727 | ₩42,579 | ₩42,579 | -0.16% | 6.3천 |
|---|
| 2026.03.11 | ₩42,929 | ₩42,996 | ₩42,841 | ₩42,935 | +0.02% | 2천 |
|---|
| 2026.03.10 | ₩43,123 | ₩43,123 | ₩42,930 | ₩42,930 | -0.45% | 100 |
|---|
| 2026.03.09 | ₩42,486 | ₩42,984 | ₩42,486 | ₩42,984 | +1.17% | 3만 |
|---|
| 2026.03.06 | ₩42,687 | ₩42,915 | ₩42,687 | ₩42,737 | +0.12% | 3.4천 |
|---|
| 2026.03.05 | ₩43,143 | ₩43,170 | ₩42,935 | ₩43,116 | -0.06% | 5.3천 |
|---|
| 2026.03.04 | ₩43,130 | ₩43,269 | ₩43,063 | ₩43,269 | +0.32% | 500 |
|---|
| 2026.03.03 | ₩42,774 | ₩43,143 | ₩42,701 | ₩43,076 | +0.71% | 5.6천 |
|---|
| 2026.03.02 | ₩43,210 | ₩43,318 | ₩43,170 | ₩43,283 | +0.17% | 6.7천 |
|---|
| 2026.02.27 | ₩43,157 | ₩43,248 | ₩43,157 | ₩43,248 | +0.21% | 400 |
|---|
| 2026.02.26 | ₩43,572 | ₩43,572 | ₩43,224 | ₩43,386 | -0.43% | 4천 |
|---|
| 2026.02.25 | ₩43,411 | ₩43,505 | ₩43,405 | ₩43,472 | +0.14% | 3.3천 |
|---|
| 2026.02.24 | ₩43,010 | ₩43,303 | ₩43,010 | ₩43,303 | +0.68% | 1.4천 |
|---|
| 2026.02.23 | ₩43,277 | ₩43,297 | ₩43,051 | ₩43,053 | -0.52% | 1.8천 |
|---|
| 2026.02.20 | ₩43,130 | ₩43,633 | ₩43,130 | ₩43,378 | +0.58% | 6.2천 |
|---|
| 2026.02.19 | ₩43,169 | ₩43,230 | ₩43,063 | ₩43,076 | -0.21% | 1.2천 |
|---|
| 2026.02.18 | ₩43,116 | ₩43,304 | ₩43,103 | ₩43,245 | +0.30% | 5.5천 |
|---|
| 2026.02.17 | ₩43,022 | ₩43,130 | ₩42,888 | ₩43,130 | +0.25% | 6.5천 |
|---|
| 2026.02.13 | ₩43,103 | ₩43,145 | ₩43,009 | ₩43,022 | -0.19% | 7.8천 |
|---|
| 2026.02.12 | ₩43,465 | ₩43,465 | ₩43,071 | ₩43,071 | -0.91% | 3.9천 |
|---|
| 2026.02.11 | ₩43,599 | ₩43,599 | ₩43,331 | ₩43,438 | -0.37% | 3.2만 |
|---|
| 2026.02.10 | ₩43,371 | ₩43,478 | ₩43,371 | ₩43,438 | +0.15% | 1.6만 |
|---|
| 2026.02.09 | ₩43,371 | ₩43,478 | ₩43,371 | ₩43,454 | +0.19% | 8.9천 |
|---|
| 2026.02.06 | ₩43,159 | ₩43,356 | ₩43,159 | ₩43,356 | +0.46% | 4.3천 |
|---|
| 2026.02.05 | ₩42,969 | ₩43,009 | ₩42,782 | ₩42,929 | -0.09% | 9.8천 |
|---|
| 2026.02.04 | ₩43,385 | ₩43,385 | ₩43,036 | ₩43,193 | -0.44% | 2.4만 |
|---|
| 2026.02.03 | ₩43,438 | ₩43,438 | ₩43,116 | ₩43,257 | -0.42% | 1.4만 |
|---|
| 2026.02.02 | ₩43,331 | ₩43,546 | ₩43,331 | ₩43,519 | +0.43% | 4.3만 |
|---|
| 2026.01.30 | ₩43,063 | ₩43,492 | ₩43,063 | ₩43,358 | +0.69% | 1.8만 |
|---|
| 2026.01.29 | ₩43,220 | ₩43,304 | ₩43,220 | ₩43,297 | +0.18% | 1.1만 |
|---|
| 2026.01.28 | ₩43,264 | ₩43,304 | ₩43,237 | ₩43,273 | +0.02% | 3.9천 |
|---|
| 2026.01.27 | ₩43,264 | ₩43,264 | ₩43,264 | ₩43,264 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩43,217 | ₩43,230 | ₩43,210 | ₩43,228 | +0.02% | 1.3천 |
|---|
| 2026.01.23 | ₩43,237 | ₩43,237 | ₩43,157 | ₩43,173 | -0.15% | 5.4천 |
|---|
| 2026.01.22 | ₩43,116 | ₩43,150 | ₩43,116 | ₩43,146 | +0.07% | 3.6천 |
|---|
| 2026.01.21 | ₩42,821 | ₩43,063 | ₩42,821 | ₩42,996 | +0.41% | 7.4천 |
|---|
| 2026.01.20 | ₩42,888 | ₩42,942 | ₩42,781 | ₩42,815 | -0.17% | 4.3천 |
|---|
| 2026.01.16 | ₩43,063 | ₩43,157 | ₩43,063 | ₩43,090 | +0.06% | 4.9천 |
|---|
| 2026.01.15 | ₩43,076 | ₩43,170 | ₩43,049 | ₩43,170 | +0.22% | 2.6천 |
|---|
| 2026.01.14 | ₩43,009 | ₩43,036 | ₩42,969 | ₩43,036 | +0.06% | 3.2천 |
|---|
| 2026.01.13 | ₩43,036 | ₩43,250 | ₩43,036 | ₩43,090 | +0.12% | 1.3천 |
|---|
| 2026.01.12 | ₩42,982 | ₩43,183 | ₩42,982 | ₩43,116 | +0.31% | 1.2천 |
|---|
| 2026.01.09 | ₩43,045 | ₩43,210 | ₩43,045 | ₩43,130 | +0.20% | 2.3천 |
|---|
| 2026.01.08 | ₩42,965 | ₩43,036 | ₩42,965 | ₩43,036 | +0.17% | 6.7천 |
|---|
| 2026.01.07 | ₩43,009 | ₩43,009 | ₩43,009 | ₩43,009 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩42,929 | ₩42,989 | ₩42,929 | ₩42,989 | +0.14% | 1.4천 |
|---|
| 2026.01.05 | ₩42,902 | ₩42,942 | ₩42,888 | ₩42,942 | +0.09% | 1.5천 |
|---|
| 2026.01.02 | ₩42,795 | ₩42,888 | ₩42,781 | ₩42,835 | +0.09% | 3.9천 |
|---|
| 2025.12.31 | ₩42,821 | ₩42,875 | ₩42,795 | ₩42,795 | -0.06% | 4.2천 |
|---|
| 2025.12.30 | ₩42,888 | ₩42,915 | ₩42,862 | ₩42,862 | -0.06% | 3.7천 |
|---|
| 2025.12.29 | ₩42,871 | ₩42,902 | ₩42,862 | ₩42,862 | -0.02% | 500 |
|---|
| 2025.12.26 | ₩42,898 | ₩42,898 | ₩42,898 | ₩42,898 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩42,862 | ₩42,895 | ₩42,862 | ₩42,895 | +0.08% | 600 |
|---|
| 2025.12.23 | ₩42,795 | ₩42,902 | ₩42,778 | ₩42,835 | +0.09% | 6.1천 |
|---|
| 2025.12.22 | ₩42,801 | ₩42,808 | ₩42,714 | ₩42,714 | -0.20% | 7.8천 |
|---|
| 2025.12.19 | ₩42,613 | ₩42,674 | ₩42,580 | ₩42,593 | -0.05% | 2.4천 |
|---|
| 2025.12.18 | ₩42,446 | ₩42,540 | ₩42,446 | ₩42,482 | +0.09% | 900 |
|---|
| 2025.12.17 | ₩42,363 | ₩42,392 | ₩42,310 | ₩42,310 | -0.12% | 2.9천 |
|---|
| 2025.12.16 | ₩42,573 | ₩42,573 | ₩42,459 | ₩42,567 | -0.02% | 900 |
|---|
| 2025.12.15 | ₩42,513 | ₩42,525 | ₩42,486 | ₩42,525 | +0.03% | 1.3천 |
|---|
| 2025.12.12 | ₩42,432 | ₩42,518 | ₩42,419 | ₩42,518 | +0.20% | 500 |
|---|
| 2025.12.11 | ₩42,560 | ₩42,643 | ₩42,518 | ₩42,643 | +0.20% | 2.5천 |
|---|
| 2025.12.10 | ₩42,513 | ₩42,660 | ₩42,419 | ₩42,585 | +0.17% | 4.1천 |
|---|
| 2025.12.09 | ₩42,486 | ₩42,486 | ₩42,446 | ₩42,453 | -0.08% | 1.4천 |
|---|
| 2025.12.08 | ₩42,432 | ₩42,432 | ₩42,431 | ₩42,431 | -0.00% | 400 |
|---|
| 2025.12.05 | ₩42,432 | ₩42,526 | ₩42,432 | ₩42,489 | +0.13% | 2.7천 |
|---|
| 2025.12.04 | ₩42,399 | ₩42,567 | ₩42,399 | ₩42,406 | +0.02% | 900 |
|---|
| 2025.12.03 | ₩42,364 | ₩42,439 | ₩42,364 | ₩42,402 | +0.09% | 1.4천 |
|---|
| 2025.12.02 | ₩42,339 | ₩42,432 | ₩42,292 | ₩42,365 | +0.06% | 4.7천 |
|---|
| 2025.12.01 | ₩42,231 | ₩42,339 | ₩42,231 | ₩42,312 | +0.19% | 1.7천 |
|---|
| 2025.11.28 | ₩42,271 | ₩42,372 | ₩42,271 | ₩42,348 | +0.18% | 600 |
|---|
| 2025.11.26 | ₩42,178 | ₩42,258 | ₩42,178 | ₩42,254 | +0.18% | 3천 |
|---|
| 2025.11.25 | ₩41,990 | ₩42,182 | ₩41,946 | ₩42,182 | +0.46% | 800 |
|---|
| 2025.11.24 | ₩41,829 | ₩41,994 | ₩41,829 | ₩41,994 | +0.39% | 2.5천 |
|---|
| 2025.11.21 | ₩41,574 | ₩41,722 | ₩41,574 | ₩41,656 | +0.20% | 1.6천 |
|---|
| 2025.11.20 | ₩42,096 | ₩42,096 | ₩41,475 | ₩41,475 | -1.48% | 3천 |
|---|
| 2025.11.19 | ₩41,614 | ₩41,824 | ₩41,614 | ₩41,750 | +0.33% | 3천 |
|---|
| 2025.11.18 | ₩41,601 | ₩41,743 | ₩41,601 | ₩41,692 | +0.22% | 3.7천 |
|---|
| 2025.11.17 | ₩41,960 | ₩41,960 | ₩41,775 | ₩41,825 | -0.32% | 4.3천 |
|---|
| 2025.11.14 | ₩42,070 | ₩42,070 | ₩41,963 | ₩41,963 | -0.26% | 700 |
|---|
| 2025.11.13 | ₩42,003 | ₩42,003 | ₩41,909 | ₩41,958 | -0.11% | 1만 |
|---|
| 2025.11.12 | ₩42,137 | ₩42,245 | ₩42,137 | ₩42,211 | +0.18% | 1.1천 |
|---|
| 2025.11.11 | ₩42,171 | ₩42,188 | ₩42,171 | ₩42,188 | +0.04% | 200 |
|---|
| 2025.11.10 | ₩42,050 | ₩42,164 | ₩42,050 | ₩42,164 | +0.27% | 2.1천 |
|---|
| 2025.11.07 | ₩41,762 | ₩41,904 | ₩41,661 | ₩41,904 | +0.34% | 2.2천 |
|---|
| 2025.11.06 | ₩41,802 | ₩42,030 | ₩41,802 | ₩41,829 | +0.06% | 3.5천 |
|---|
| 2025.11.05 | ₩42,043 | ₩42,097 | ₩42,017 | ₩42,038 | -0.01% | 76.4만 |
|---|
| 2025.11.04 | ₩42,057 | ₩42,057 | ₩41,896 | ₩41,909 | -0.35% | 5.6천 |
|---|
| 2025.11.03 | ₩42,097 | ₩42,155 | ₩41,990 | ₩42,111 | +0.03% | 2.6천 |
|---|
| 2025.10.31 | ₩42,070 | ₩42,176 | ₩42,017 | ₩42,086 | +0.04% | 3.4천 |
|---|
| 2025.10.30 | ₩42,097 | ₩42,124 | ₩42,003 | ₩42,043 | -0.13% | 4.3천 |
|---|
| 2025.10.29 | ₩42,231 | ₩42,258 | ₩42,097 | ₩42,155 | -0.18% | 8.4천 |
|---|
| 2025.10.28 | ₩42,171 | ₩42,226 | ₩42,124 | ₩42,124 | -0.11% | 6.8천 |
|---|
| 2025.10.27 | ₩42,151 | ₩42,191 | ₩42,097 | ₩42,178 | +0.06% | 4.2천 |
|---|
| 2025.10.24 | ₩41,923 | ₩42,097 | ₩41,923 | ₩41,990 | +0.16% | 7.4천 |
|---|
| 2025.10.23 | ₩41,896 | ₩41,963 | ₩41,802 | ₩41,923 | +0.06% | 4.1천 |
|---|
| 2025.10.22 | ₩41,923 | ₩41,923 | ₩41,681 | ₩41,822 | -0.24% | 6.5천 |
|---|
| 2025.10.21 | ₩41,891 | ₩41,962 | ₩41,862 | ₩41,873 | -0.04% | 2.3천 |
|---|
| 2025.10.20 | ₩41,842 | ₩41,909 | ₩41,829 | ₩41,876 | +0.08% | 4.2천 |
|---|
| 2025.10.17 | ₩41,614 | ₩41,735 | ₩41,413 | ₩41,661 | +0.11% | 3.5천 |
|---|
| 2025.10.16 | ₩41,787 | ₩41,787 | ₩41,427 | ₩41,503 | -0.68% | 4.8천 |
|---|
| 2025.10.15 | ₩41,735 | ₩41,748 | ₩41,554 | ₩41,628 | -0.26% | 3.7천 |
|---|
| 2025.10.14 | ₩41,514 | ₩41,722 | ₩41,482 | ₩41,569 | +0.13% | 3.7천 |
|---|
| 2025.10.13 | ₩41,541 | ₩41,681 | ₩41,541 | ₩41,641 | +0.24% | 7.6천 |
|---|
| 2025.10.10 | ₩41,821 | ₩41,850 | ₩41,323 | ₩41,325 | -1.19% | 5.2천 |
|---|