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 | ₩47,652 | ₩47,745 | ₩47,652 | ₩47,745 | +0.20% | 2.5천 |
| 2026.10.08 | ₩47,584 | ₩47,584 | ₩47,584 | ₩47,584 | 0.00% | 600 |
| 2026.10.07 | ₩47,625 | ₩47,678 | ₩47,625 | ₩47,678 | +0.11% | 5.7천 |
| 2026.10.06 | ₩47,745 | ₩47,759 | ₩47,531 | ₩47,678 | -0.14% | 1.2천 |
| 2026.10.05 | ₩47,410 | ₩47,571 | ₩47,410 | ₩47,571 | +0.34% | 3.6천 |
| 2026.10.02 | ₩47,437 | ₩47,477 | ₩47,403 | ₩47,477 | +0.08% | 5.5천 |
| 2026.10.01 | ₩47,155 | ₩47,260 | ₩47,088 | ₩47,260 | +0.22% | 6.3천 |
| 2026.09.30 | ₩47,330 | ₩47,383 | ₩47,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,244 |
| -0.18% |
| 2.5천 |
| 2026.09.29 | ₩47,262 | ₩47,262 | ₩47,262 | ₩47,262 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩47,336 | ₩47,336 | ₩47,283 | ₩47,283 | -0.11% | 500 |
|---|
| 2026.09.25 | ₩47,397 | ₩47,437 | ₩47,371 | ₩47,437 | +0.08% | 3.1천 |
|---|
| 2026.09.24 | ₩47,249 | ₩47,356 | ₩47,249 | ₩47,316 | +0.14% | 1.2천 |
|---|
| 2026.09.23 | ₩47,450 | ₩47,450 | ₩47,303 | ₩47,309 | -0.30% | 2.8천 |
|---|
| 2026.09.22 | ₩47,477 | ₩47,517 | ₩47,410 | ₩47,517 | +0.08% | 2.9천 |
|---|
| 2026.09.21 | ₩47,390 | ₩47,491 | ₩47,390 | ₩47,410 | +0.04% | 1.5천 |
|---|
| 2026.09.18 | ₩47,068 | ₩47,135 | ₩47,068 | ₩47,135 | +0.14% | 200 |
|---|
| 2026.09.17 | ₩47,101 | ₩47,120 | ₩47,101 | ₩47,120 | +0.04% | 600 |
|---|
| 2026.09.16 | ₩47,034 | ₩47,034 | ₩46,739 | ₩46,820 | -0.46% | 1.1천 |
|---|
| 2026.09.15 | ₩46,940 | ₩46,940 | ₩46,920 | ₩46,920 | -0.04% | 200 |
|---|
| 2026.09.14 | ₩47,048 | ₩47,048 | ₩47,048 | ₩47,048 | 0.00% | 1.1천 |
|---|
| 2026.09.11 | ₩47,075 | ₩47,142 | ₩47,075 | ₩47,114 | +0.08% | 500 |
|---|
| 2026.09.10 | ₩46,779 | ₩46,907 | ₩46,779 | ₩46,907 | +0.27% | 1.5천 |
|---|
| 2026.09.09 | ₩47,041 | ₩47,116 | ₩47,034 | ₩47,034 | -0.01% | 500 |
|---|
| 2026.09.08 | ₩47,189 | ₩47,189 | ₩47,142 | ₩47,148 | -0.09% | 3.3천 |
|---|
| 2026.09.04 | ₩47,323 | ₩47,323 | ₩47,236 | ₩47,249 | -0.16% | 900 |
|---|
| 2026.09.03 | ₩47,202 | ₩47,323 | ₩47,202 | ₩47,323 | +0.26% | 1.8천 |
|---|
| 2026.09.02 | ₩47,075 | ₩47,108 | ₩47,075 | ₩47,108 | +0.07% | 1.7천 |
|---|
| 2026.09.01 | ₩47,075 | ₩47,075 | ₩46,962 | ₩46,962 | -0.24% | 8.7천 |
|---|
| 2026.08.31 | ₩47,048 | ₩47,136 | ₩47,008 | ₩47,136 | +0.19% | 1.9천 |
|---|
| 2026.08.28 | ₩47,222 | ₩47,222 | ₩47,115 | ₩47,179 | -0.09% | 900 |
|---|
| 2026.08.27 | ₩47,155 | ₩47,236 | ₩47,142 | ₩47,236 | +0.17% | 3.5천 |
|---|
| 2026.08.26 | ₩47,061 | ₩47,065 | ₩47,034 | ₩47,065 | +0.01% | 2.2천 |
|---|
| 2026.08.25 | ₩46,981 | ₩47,021 | ₩46,967 | ₩46,994 | +0.03% | 4.9천 |
|---|
| 2026.08.24 | ₩46,927 | ₩46,961 | ₩46,927 | ₩46,961 | +0.07% | 1천 |
|---|
| 2026.08.21 | ₩47,008 | ₩47,008 | ₩46,981 | ₩47,008 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩47,034 | ₩47,061 | ₩46,923 | ₩46,923 | -0.24% | 2.1천 |
|---|
| 2026.08.19 | ₩47,088 | ₩47,128 | ₩47,075 | ₩47,075 | -0.03% | 600 |
|---|
| 2026.08.18 | ₩47,048 | ₩47,048 | ₩47,008 | ₩47,008 | -0.09% | 1.1천 |
|---|
| 2026.08.17 | ₩47,189 | ₩47,249 | ₩47,128 | ₩47,155 | -0.07% | 1천 |
|---|
| 2026.08.14 | ₩47,182 | ₩47,222 | ₩47,169 | ₩47,209 | +0.06% | 3천 |
|---|
| 2026.08.13 | ₩47,061 | ₩47,222 | ₩47,061 | ₩47,182 | +0.26% | 1.6천 |
|---|
| 2026.08.12 | ₩47,095 | ₩47,115 | ₩47,075 | ₩47,088 | -0.01% | 1.1천 |
|---|
| 2026.08.11 | ₩47,061 | ₩47,075 | ₩46,994 | ₩47,034 | -0.06% | 4.9천 |
|---|
| 2026.08.10 | ₩47,101 | ₩47,101 | ₩47,068 | ₩47,068 | -0.07% | 500 |
|---|
| 2026.08.07 | ₩47,128 | ₩47,128 | ₩47,008 | ₩47,055 | -0.16% | 5.6천 |
|---|
| 2026.08.06 | ₩46,672 | ₩47,060 | ₩46,672 | ₩46,974 | +0.65% | 7.7천 |
|---|
| 2026.08.05 | ₩47,048 | ₩47,048 | ₩46,927 | ₩46,974 | -0.16% | 8.8천 |
|---|
| 2026.08.04 | ₩47,383 | ₩47,383 | ₩46,726 | ₩46,985 | -0.84% | 2.3만 |
|---|
| 2026.08.03 | ₩46,487 | ₩46,726 | ₩46,487 | ₩46,691 | +0.44% | 1.4만 |
|---|
| 2026.07.31 | ₩46,310 | ₩46,366 | ₩46,310 | ₩46,366 | +0.12% | 7천 |
|---|
| 2026.07.30 | ₩46,001 | ₩46,145 | ₩46,001 | ₩46,145 | +0.31% | 3.2천 |
|---|
| 2026.07.29 | ₩45,693 | ₩45,693 | ₩45,441 | ₩45,441 | -0.55% | 600 |
|---|
| 2026.07.28 | ₩45,988 | ₩46,015 | ₩45,988 | ₩45,995 | +0.01% | 400 |
|---|
| 2026.07.27 | ₩45,840 | ₩45,921 | ₩45,800 | ₩45,875 | +0.08% | 900 |
|---|
| 2026.07.24 | ₩45,840 | ₩45,948 | ₩45,800 | ₩45,800 | -0.09% | 1.5천 |
|---|
| 2026.07.23 | ₩45,800 | ₩45,847 | ₩45,679 | ₩45,760 | -0.09% | 3.3천 |
|---|
| 2026.07.22 | ₩46,055 | ₩46,070 | ₩46,042 | ₩46,042 | -0.03% | 2.5천 |
|---|
| 2026.07.21 | ₩45,988 | ₩46,062 | ₩45,988 | ₩46,062 | +0.16% | 8.5천 |
|---|
| 2026.07.20 | ₩45,936 | ₩45,957 | ₩45,887 | ₩45,887 | -0.11% | 3.1천 |
|---|
| 2026.07.17 | ₩45,877 | ₩45,877 | ₩45,877 | ₩45,877 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩46,055 | ₩46,082 | ₩45,988 | ₩46,013 | -0.09% | 2.2천 |
|---|
| 2026.07.15 | ₩46,001 | ₩46,095 | ₩46,001 | ₩46,095 | +0.20% | 800 |
|---|
| 2026.07.14 | ₩46,028 | ₩46,035 | ₩46,022 | ₩46,031 | +0.01% | 1.5천 |
|---|
| 2026.07.13 | ₩45,961 | ₩45,961 | ₩45,921 | ₩45,940 | -0.05% | 900 |
|---|
| 2026.07.10 | ₩46,042 | ₩46,055 | ₩46,042 | ₩46,055 | +0.03% | 200 |
|---|
| 2026.07.09 | ₩45,800 | ₩45,921 | ₩45,800 | ₩45,921 | +0.26% | 600 |
|---|
| 2026.07.08 | ₩45,679 | ₩45,807 | ₩45,679 | ₩45,807 | +0.28% | 900 |
|---|
| 2026.07.07 | ₩45,867 | ₩45,867 | ₩45,800 | ₩45,861 | -0.01% | 1천 |
|---|
| 2026.07.06 | ₩45,840 | ₩45,908 | ₩45,840 | ₩45,908 | +0.15% | 1.6천 |
|---|
| 2026.07.02 | ₩45,706 | ₩45,706 | ₩45,706 | ₩45,706 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩45,747 | ₩45,787 | ₩45,747 | ₩45,749 | +0.01% | 700 |
|---|
| 2026.06.30 | ₩45,726 | ₩45,726 | ₩45,706 | ₩45,706 | -0.04% | 600 |
|---|
| 2026.06.29 | ₩45,411 | ₩45,565 | ₩45,411 | ₩45,565 | +0.34% | 700 |
|---|
| 2026.06.26 | ₩45,357 | ₩45,357 | ₩45,278 | ₩45,339 | -0.04% | 1.3천 |
|---|
| 2026.06.25 | ₩45,411 | ₩45,411 | ₩45,290 | ₩45,311 | -0.22% | 1.8천 |
|---|
| 2026.06.24 | ₩45,398 | ₩45,398 | ₩45,250 | ₩45,264 | -0.30% | 3.8천 |
|---|
| 2026.06.23 | ₩45,384 | ₩45,411 | ₩45,352 | ₩45,352 | -0.07% | 2.8천 |
|---|
| 2026.06.22 | ₩45,586 | ₩45,586 | ₩45,545 | ₩45,559 | -0.06% | 9천 |
|---|
| 2026.06.18 | ₩45,545 | ₩45,598 | ₩45,545 | ₩45,598 | +0.11% | 1.6천 |
|---|
| 2026.06.17 | ₩45,586 | ₩45,626 | ₩45,396 | ₩45,396 | -0.41% | 600 |
|---|
| 2026.06.16 | ₩45,647 | ₩45,705 | ₩45,628 | ₩45,628 | -0.04% | 1.1천 |
|---|
| 2026.06.15 | ₩45,626 | ₩45,626 | ₩45,626 | ₩45,626 | 0.00% | 900 |
|---|
| 2026.06.12 | ₩45,304 | ₩45,351 | ₩45,277 | ₩45,351 | +0.10% | 4.5천 |
|---|
| 2026.06.11 | ₩44,968 | ₩45,257 | ₩44,928 | ₩45,257 | +0.64% | 1.4천 |
|---|
| 2026.06.10 | ₩45,170 | ₩45,170 | ₩44,935 | ₩44,947 | -0.49% | 2.9천 |
|---|
| 2026.06.09 | ₩45,364 | ₩45,364 | ₩44,861 | ₩45,221 | -0.32% | 900 |
|---|
| 2026.06.08 | ₩45,372 | ₩45,372 | ₩45,250 | ₩45,250 | -0.27% | 2.2천 |
|---|
| 2026.06.05 | ₩45,371 | ₩45,371 | ₩45,183 | ₩45,183 | -0.41% | 2.3천 |
|---|
| 2026.06.04 | ₩45,520 | ₩45,586 | ₩45,520 | ₩45,572 | +0.11% | 500 |
|---|
| 2026.06.03 | ₩45,559 | ₩45,599 | ₩45,505 | ₩45,505 | -0.12% | 1.5천 |
|---|
| 2026.06.02 | ₩45,572 | ₩45,599 | ₩45,572 | ₩45,572 | 0.00% | 3.9천 |
|---|
| 2026.06.01 | ₩45,532 | ₩45,606 | ₩45,532 | ₩45,592 | +0.13% | 2.7천 |
|---|
| 2026.05.29 | ₩45,518 | ₩45,572 | ₩45,458 | ₩45,552 | +0.07% | 1.2천 |
|---|
| 2026.05.28 | ₩45,451 | ₩45,478 | ₩45,438 | ₩45,478 | +0.06% | 1.7천 |
|---|
| 2026.05.27 | ₩45,372 | ₩45,425 | ₩45,344 | ₩45,425 | +0.12% | 2.2천 |
|---|
| 2026.05.26 | ₩45,371 | ₩45,371 | ₩45,344 | ₩45,357 | -0.03% | 1.6천 |
|---|
| 2026.05.22 | ₩45,304 | ₩45,304 | ₩45,250 | ₩45,250 | -0.12% | 7.5천 |
|---|
| 2026.05.21 | ₩45,116 | ₩45,304 | ₩45,116 | ₩45,196 | +0.18% | 5.3천 |
|---|
| 2026.05.20 | ₩45,062 | ₩45,143 | ₩45,062 | ₩45,143 | +0.18% | 6.5천 |
|---|
| 2026.05.19 | ₩44,968 | ₩45,049 | ₩44,955 | ₩45,009 | +0.09% | 1.5천 |
|---|
| 2026.05.18 | ₩45,076 | ₩45,129 | ₩44,968 | ₩45,103 | +0.06% | 2만 |
|---|
| 2026.05.15 | ₩45,089 | ₩45,170 | ₩45,035 | ₩45,103 | +0.03% | 4.7천 |
|---|
| 2026.05.14 | ₩45,223 | ₩45,223 | ₩45,156 | ₩45,183 | -0.09% | 700 |
|---|
| 2026.05.13 | ₩45,022 | ₩45,143 | ₩45,009 | ₩45,105 | +0.18% | 5.9만 |
|---|
| 2026.05.12 | ₩44,955 | ₩45,042 | ₩44,901 | ₩45,042 | +0.19% | 1.8천 |
|---|
| 2026.05.11 | ₩45,022 | ₩45,089 | ₩44,968 | ₩45,042 | +0.04% | 5.4천 |
|---|
| 2026.05.08 | ₩45,009 | ₩45,009 | ₩44,968 | ₩45,009 | 0.00% | 2.1천 |
|---|
| 2026.05.07 | ₩44,989 | ₩45,015 | ₩44,848 | ₩44,895 | -0.21% | 4.2천 |
|---|
| 2026.05.06 | ₩44,888 | ₩44,928 | ₩44,848 | ₩44,921 | +0.07% | 2.1만 |
|---|
| 2026.05.05 | ₩44,620 | ₩44,700 | ₩44,620 | ₩44,700 | +0.18% | 6.8만 |
|---|
| 2026.05.04 | ₩44,526 | ₩44,606 | ₩44,522 | ₩44,559 | +0.08% | 4.3천 |
|---|
| 2026.05.01 | ₩44,754 | ₩44,754 | ₩44,606 | ₩44,650 | -0.23% | 900 |
|---|
| 2026.04.30 | ₩44,418 | ₩44,593 | ₩44,351 | ₩44,593 | +0.39% | 3천 |
|---|
| 2026.04.29 | ₩44,365 | ₩44,365 | ₩44,244 | ₩44,338 | -0.06% | 1.3만 |
|---|
| 2026.04.28 | ₩44,378 | ₩44,378 | ₩44,298 | ₩44,358 | -0.05% | 3천 |
|---|
| 2026.04.27 | ₩44,405 | ₩44,606 | ₩44,405 | ₩44,606 | +0.45% | 4.8천 |
|---|
| 2026.04.24 | ₩44,353 | ₩44,385 | ₩44,338 | ₩44,385 | +0.07% | 2.5천 |
|---|
| 2026.04.23 | ₩44,338 | ₩44,338 | ₩44,150 | ₩44,220 | -0.27% | 6.4천 |
|---|
| 2026.04.22 | ₩44,311 | ₩44,318 | ₩44,231 | ₩44,318 | +0.02% | 1.6천 |
|---|
| 2026.04.21 | ₩44,204 | ₩44,204 | ₩44,090 | ₩44,090 | -0.26% | 1.8천 |
|---|
| 2026.04.20 | ₩44,150 | ₩44,204 | ₩44,150 | ₩44,204 | +0.12% | 800 |
|---|
| 2026.04.17 | ₩44,271 | ₩44,284 | ₩44,257 | ₩44,257 | -0.03% | 600 |
|---|
| 2026.04.16 | ₩43,949 | ₩44,043 | ₩43,935 | ₩44,009 | +0.14% | 4천 |
|---|
| 2026.04.15 | ₩43,862 | ₩43,956 | ₩43,855 | ₩43,956 | +0.21% | 1.6천 |
|---|
| 2026.04.14 | ₩43,774 | ₩43,774 | ₩43,734 | ₩43,774 | 0.00% | 600 |
|---|
| 2026.04.13 | ₩43,104 | ₩43,486 | ₩43,104 | ₩43,486 | +0.89% | 1.7천 |
|---|
| 2026.04.10 | ₩43,278 | ₩43,291 | ₩43,231 | ₩43,231 | -0.11% | 4.8천 |
|---|
| 2026.04.09 | ₩43,077 | ₩43,278 | ₩43,077 | ₩43,251 | +0.40% | 1.5천 |
|---|
| 2026.04.08 | ₩43,071 | ₩43,071 | ₩43,071 | ₩43,071 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩42,259 | ₩42,449 | ₩42,259 | ₩42,449 | +0.45% | 1.1천 |
|---|
| 2026.04.06 | ₩42,352 | ₩42,473 | ₩42,352 | ₩42,462 | +0.26% | 2.2천 |
|---|
| 2026.04.02 | ₩42,393 | ₩42,393 | ₩42,245 | ₩42,359 | -0.08% | 1.1천 |
|---|
| 2026.04.01 | ₩42,473 | ₩42,473 | ₩42,334 | ₩42,334 | -0.33% | 500 |
|---|
| 2026.03.31 | ₩41,763 | ₩42,131 | ₩41,763 | ₩42,131 | +0.88% | 1.7천 |
|---|
| 2026.03.30 | ₩41,588 | ₩41,588 | ₩41,360 | ₩41,436 | -0.36% | 900 |
|---|
| 2026.03.27 | ₩41,742 | ₩41,742 | ₩41,455 | ₩41,502 | -0.58% | 1.9천 |
|---|
| 2026.03.26 | ₩42,138 | ₩42,245 | ₩41,886 | ₩41,910 | -0.54% | 1천 |
|---|
| 2026.03.25 | ₩42,339 | ₩42,379 | ₩42,312 | ₩42,342 | +0.01% | 1.7천 |
|---|
| 2026.03.24 | ₩42,178 | ₩42,195 | ₩42,178 | ₩42,195 | +0.04% | 200 |
|---|
| 2026.03.23 | ₩42,319 | ₩42,394 | ₩42,319 | ₩42,332 | +0.03% | 700 |
|---|
| 2026.03.20 | ₩42,178 | ₩42,232 | ₩41,963 | ₩42,000 | -0.42% | 2.3천 |
|---|
| 2026.03.19 | ₩42,326 | ₩42,386 | ₩42,232 | ₩42,386 | +0.14% | 7천 |
|---|
| 2026.03.18 | ₩42,741 | ₩42,741 | ₩42,445 | ₩42,445 | -0.69% | 1.1만 |
|---|
| 2026.03.17 | ₩42,889 | ₩42,889 | ₩42,743 | ₩42,792 | -0.23% | 800 |
|---|
| 2026.03.16 | ₩42,715 | ₩42,715 | ₩42,701 | ₩42,704 | -0.03% | 2.9천 |
|---|
| 2026.03.13 | ₩42,621 | ₩42,634 | ₩42,430 | ₩42,430 | -0.45% | 1.6만 |
|---|
| 2026.03.12 | ₩42,661 | ₩42,741 | ₩42,593 | ₩42,593 | -0.16% | 6.3천 |
|---|
| 2026.03.11 | ₩42,943 | ₩43,010 | ₩42,855 | ₩42,949 | +0.02% | 2천 |
|---|
| 2026.03.10 | ₩43,137 | ₩43,137 | ₩42,944 | ₩42,944 | -0.45% | 100 |
|---|
| 2026.03.09 | ₩42,500 | ₩42,998 | ₩42,500 | ₩42,998 | +1.17% | 3만 |
|---|
| 2026.03.06 | ₩42,701 | ₩42,929 | ₩42,701 | ₩42,751 | +0.12% | 3.4천 |
|---|
| 2026.03.05 | ₩43,157 | ₩43,184 | ₩42,949 | ₩43,131 | -0.06% | 5.3천 |
|---|
| 2026.03.04 | ₩43,144 | ₩43,283 | ₩43,077 | ₩43,283 | +0.32% | 500 |
|---|
| 2026.03.03 | ₩42,788 | ₩43,157 | ₩42,715 | ₩43,090 | +0.71% | 5.6천 |
|---|
| 2026.03.02 | ₩43,224 | ₩43,332 | ₩43,184 | ₩43,297 | +0.17% | 6.7천 |
|---|
| 2026.02.27 | ₩43,171 | ₩43,262 | ₩43,171 | ₩43,262 | +0.21% | 400 |
|---|
| 2026.02.26 | ₩43,587 | ₩43,587 | ₩43,238 | ₩43,400 | -0.43% | 4천 |
|---|
| 2026.02.25 | ₩43,426 | ₩43,520 | ₩43,419 | ₩43,486 | +0.14% | 3.3천 |
|---|
| 2026.02.24 | ₩43,025 | ₩43,317 | ₩43,025 | ₩43,317 | +0.68% | 1.4천 |
|---|
| 2026.02.23 | ₩43,291 | ₩43,312 | ₩43,065 | ₩43,067 | -0.52% | 1.8천 |
|---|
| 2026.02.20 | ₩43,144 | ₩43,647 | ₩43,144 | ₩43,392 | +0.58% | 6.2천 |
|---|
| 2026.02.19 | ₩43,183 | ₩43,245 | ₩43,077 | ₩43,090 | -0.21% | 1.2천 |
|---|
| 2026.02.18 | ₩43,131 | ₩43,318 | ₩43,117 | ₩43,259 | +0.30% | 5.5천 |
|---|
| 2026.02.17 | ₩43,037 | ₩43,144 | ₩42,902 | ₩43,144 | +0.25% | 6.5천 |
|---|
| 2026.02.13 | ₩43,117 | ₩43,159 | ₩43,023 | ₩43,037 | -0.19% | 7.8천 |
|---|
| 2026.02.12 | ₩43,479 | ₩43,479 | ₩43,085 | ₩43,085 | -0.91% | 3.9천 |
|---|
| 2026.02.11 | ₩43,613 | ₩43,613 | ₩43,345 | ₩43,452 | -0.37% | 3.2만 |
|---|
| 2026.02.10 | ₩43,385 | ₩43,493 | ₩43,385 | ₩43,452 | +0.15% | 1.6만 |
|---|
| 2026.02.09 | ₩43,385 | ₩43,493 | ₩43,385 | ₩43,469 | +0.19% | 8.9천 |
|---|
| 2026.02.06 | ₩43,173 | ₩43,371 | ₩43,173 | ₩43,371 | +0.46% | 4.3천 |
|---|
| 2026.02.05 | ₩42,983 | ₩43,023 | ₩42,796 | ₩42,943 | -0.09% | 9.8천 |
|---|
| 2026.02.04 | ₩43,399 | ₩43,399 | ₩43,050 | ₩43,207 | -0.44% | 2.4만 |
|---|
| 2026.02.03 | ₩43,452 | ₩43,452 | ₩43,131 | ₩43,271 | -0.42% | 1.4만 |
|---|
| 2026.02.02 | ₩43,345 | ₩43,560 | ₩43,345 | ₩43,533 | +0.43% | 4.3만 |
|---|
| 2026.01.30 | ₩43,077 | ₩43,506 | ₩43,077 | ₩43,372 | +0.69% | 1.8만 |
|---|
| 2026.01.29 | ₩43,234 | ₩43,318 | ₩43,234 | ₩43,312 | +0.18% | 1.1만 |
|---|
| 2026.01.28 | ₩43,278 | ₩43,318 | ₩43,251 | ₩43,287 | +0.02% | 3.9천 |
|---|
| 2026.01.27 | ₩43,278 | ₩43,278 | ₩43,278 | ₩43,278 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩43,231 | ₩43,245 | ₩43,224 | ₩43,242 | +0.02% | 1.3천 |
|---|
| 2026.01.23 | ₩43,251 | ₩43,251 | ₩43,171 | ₩43,187 | -0.15% | 5.4천 |
|---|
| 2026.01.22 | ₩43,131 | ₩43,164 | ₩43,131 | ₩43,160 | +0.07% | 3.6천 |
|---|
| 2026.01.21 | ₩42,835 | ₩43,077 | ₩42,835 | ₩43,010 | +0.41% | 7.4천 |
|---|
| 2026.01.20 | ₩42,902 | ₩42,956 | ₩42,795 | ₩42,829 | -0.17% | 4.3천 |
|---|
| 2026.01.16 | ₩43,077 | ₩43,171 | ₩43,077 | ₩43,104 | +0.06% | 4.9천 |
|---|
| 2026.01.15 | ₩43,090 | ₩43,184 | ₩43,063 | ₩43,184 | +0.22% | 2.6천 |
|---|
| 2026.01.14 | ₩43,023 | ₩43,050 | ₩42,983 | ₩43,050 | +0.06% | 3.2천 |
|---|
| 2026.01.13 | ₩43,050 | ₩43,265 | ₩43,050 | ₩43,104 | +0.12% | 1.3천 |
|---|
| 2026.01.12 | ₩42,996 | ₩43,198 | ₩42,996 | ₩43,131 | +0.31% | 1.2천 |
|---|
| 2026.01.09 | ₩43,059 | ₩43,224 | ₩43,059 | ₩43,144 | +0.20% | 2.3천 |
|---|
| 2026.01.08 | ₩42,979 | ₩43,050 | ₩42,979 | ₩43,050 | +0.17% | 6.7천 |
|---|
| 2026.01.07 | ₩43,023 | ₩43,023 | ₩43,023 | ₩43,023 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩42,943 | ₩43,003 | ₩42,943 | ₩43,003 | +0.14% | 1.4천 |
|---|
| 2026.01.05 | ₩42,916 | ₩42,956 | ₩42,902 | ₩42,956 | +0.09% | 1.5천 |
|---|
| 2026.01.02 | ₩42,809 | ₩42,902 | ₩42,795 | ₩42,849 | +0.09% | 3.9천 |
|---|
| 2025.12.31 | ₩42,835 | ₩42,889 | ₩42,809 | ₩42,809 | -0.06% | 4.2천 |
|---|
| 2025.12.30 | ₩42,902 | ₩42,929 | ₩42,876 | ₩42,876 | -0.06% | 3.7천 |
|---|
| 2025.12.29 | ₩42,885 | ₩42,916 | ₩42,876 | ₩42,876 | -0.02% | 500 |
|---|
| 2025.12.26 | ₩42,912 | ₩42,912 | ₩42,912 | ₩42,912 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩42,876 | ₩42,909 | ₩42,876 | ₩42,909 | +0.08% | 600 |
|---|
| 2025.12.23 | ₩42,809 | ₩42,916 | ₩42,792 | ₩42,849 | +0.09% | 6.1천 |
|---|
| 2025.12.22 | ₩42,815 | ₩42,822 | ₩42,728 | ₩42,728 | -0.20% | 7.8천 |
|---|
| 2025.12.19 | ₩42,627 | ₩42,688 | ₩42,594 | ₩42,607 | -0.05% | 2.4천 |
|---|
| 2025.12.18 | ₩42,460 | ₩42,554 | ₩42,460 | ₩42,496 | +0.09% | 900 |
|---|
| 2025.12.17 | ₩42,377 | ₩42,406 | ₩42,324 | ₩42,324 | -0.12% | 2.9천 |
|---|
| 2025.12.16 | ₩42,587 | ₩42,587 | ₩42,473 | ₩42,580 | -0.02% | 900 |
|---|
| 2025.12.15 | ₩42,527 | ₩42,539 | ₩42,500 | ₩42,539 | +0.03% | 1.3천 |
|---|
| 2025.12.12 | ₩42,446 | ₩42,532 | ₩42,433 | ₩42,532 | +0.20% | 500 |
|---|
| 2025.12.11 | ₩42,574 | ₩42,657 | ₩42,532 | ₩42,657 | +0.20% | 2.5천 |
|---|
| 2025.12.10 | ₩42,527 | ₩42,674 | ₩42,433 | ₩42,599 | +0.17% | 4.1천 |
|---|
| 2025.12.09 | ₩42,500 | ₩42,500 | ₩42,460 | ₩42,466 | -0.08% | 1.4천 |
|---|
| 2025.12.08 | ₩42,446 | ₩42,446 | ₩42,445 | ₩42,445 | -0.00% | 400 |
|---|
| 2025.12.05 | ₩42,446 | ₩42,540 | ₩42,446 | ₩42,503 | +0.13% | 2.7천 |
|---|
| 2025.12.04 | ₩42,413 | ₩42,580 | ₩42,413 | ₩42,419 | +0.02% | 900 |
|---|
| 2025.12.03 | ₩42,378 | ₩42,453 | ₩42,378 | ₩42,415 | +0.09% | 1.4천 |
|---|
| 2025.12.02 | ₩42,352 | ₩42,446 | ₩42,305 | ₩42,379 | +0.06% | 4.7천 |
|---|
| 2025.12.01 | ₩42,245 | ₩42,352 | ₩42,245 | ₩42,326 | +0.19% | 1.7천 |
|---|
| 2025.11.28 | ₩42,285 | ₩42,386 | ₩42,285 | ₩42,362 | +0.18% | 600 |
|---|
| 2025.11.26 | ₩42,191 | ₩42,272 | ₩42,191 | ₩42,268 | +0.18% | 3천 |
|---|
| 2025.11.25 | ₩42,004 | ₩42,195 | ₩41,959 | ₩42,195 | +0.46% | 800 |
|---|
| 2025.11.24 | ₩41,843 | ₩42,008 | ₩41,843 | ₩42,008 | +0.39% | 2.5천 |
|---|
| 2025.11.21 | ₩41,588 | ₩41,735 | ₩41,588 | ₩41,670 | +0.20% | 1.6천 |
|---|
| 2025.11.20 | ₩42,110 | ₩42,110 | ₩41,488 | ₩41,488 | -1.48% | 3천 |
|---|
| 2025.11.19 | ₩41,628 | ₩41,837 | ₩41,628 | ₩41,763 | +0.33% | 3천 |
|---|
| 2025.11.18 | ₩41,615 | ₩41,757 | ₩41,615 | ₩41,706 | +0.22% | 3.7천 |
|---|
| 2025.11.17 | ₩41,974 | ₩41,974 | ₩41,789 | ₩41,839 | -0.32% | 4.3천 |
|---|
| 2025.11.14 | ₩42,084 | ₩42,084 | ₩41,977 | ₩41,977 | -0.26% | 700 |
|---|
| 2025.11.13 | ₩42,017 | ₩42,017 | ₩41,923 | ₩41,971 | -0.11% | 1만 |
|---|
| 2025.11.12 | ₩42,151 | ₩42,259 | ₩42,151 | ₩42,225 | +0.18% | 1.1천 |
|---|
| 2025.11.11 | ₩42,185 | ₩42,202 | ₩42,185 | ₩42,202 | +0.04% | 200 |
|---|
| 2025.11.10 | ₩42,064 | ₩42,178 | ₩42,064 | ₩42,178 | +0.27% | 2.1천 |
|---|
| 2025.11.07 | ₩41,776 | ₩41,918 | ₩41,675 | ₩41,918 | +0.34% | 2.2천 |
|---|
| 2025.11.06 | ₩41,816 | ₩42,044 | ₩41,816 | ₩41,843 | +0.06% | 3.5천 |
|---|
| 2025.11.05 | ₩42,057 | ₩42,111 | ₩42,030 | ₩42,052 | -0.01% | 76.4만 |
|---|
| 2025.11.04 | ₩42,071 | ₩42,071 | ₩41,910 | ₩41,923 | -0.35% | 5.6천 |
|---|
| 2025.11.03 | ₩42,111 | ₩42,169 | ₩42,004 | ₩42,124 | +0.03% | 2.6천 |
|---|
| 2025.10.31 | ₩42,084 | ₩42,190 | ₩42,030 | ₩42,100 | +0.04% | 3.4천 |
|---|
| 2025.10.30 | ₩42,111 | ₩42,138 | ₩42,017 | ₩42,057 | -0.13% | 4.3천 |
|---|
| 2025.10.29 | ₩42,245 | ₩42,272 | ₩42,111 | ₩42,169 | -0.18% | 8.4천 |
|---|
| 2025.10.28 | ₩42,185 | ₩42,240 | ₩42,138 | ₩42,138 | -0.11% | 6.8천 |
|---|
| 2025.10.27 | ₩42,165 | ₩42,205 | ₩42,111 | ₩42,191 | +0.06% | 4.2천 |
|---|
| 2025.10.24 | ₩41,937 | ₩42,111 | ₩41,937 | ₩42,004 | +0.16% | 7.4천 |
|---|
| 2025.10.23 | ₩41,910 | ₩41,977 | ₩41,816 | ₩41,937 | +0.06% | 4.1천 |
|---|
| 2025.10.22 | ₩41,937 | ₩41,937 | ₩41,695 | ₩41,836 | -0.24% | 6.5천 |
|---|
| 2025.10.21 | ₩41,904 | ₩41,975 | ₩41,876 | ₩41,887 | -0.04% | 2.3천 |
|---|
| 2025.10.20 | ₩41,856 | ₩41,923 | ₩41,843 | ₩41,890 | +0.08% | 4.2천 |
|---|
| 2025.10.17 | ₩41,628 | ₩41,749 | ₩41,427 | ₩41,675 | +0.11% | 3.5천 |
|---|
| 2025.10.16 | ₩41,801 | ₩41,801 | ₩41,440 | ₩41,517 | -0.68% | 4.8천 |
|---|
| 2025.10.15 | ₩41,749 | ₩41,762 | ₩41,568 | ₩41,641 | -0.26% | 3.7천 |
|---|
| 2025.10.14 | ₩41,527 | ₩41,735 | ₩41,495 | ₩41,582 | +0.13% | 3.7천 |
|---|
| 2025.10.13 | ₩41,554 | ₩41,695 | ₩41,554 | ₩41,655 | +0.24% | 7.6천 |
|---|
| 2025.10.10 | ₩41,835 | ₩41,864 | ₩41,337 | ₩41,338 | -1.19% | 5.2천 |
|---|