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 | ₩47,659 | ₩47,753 | ₩47,659 | ₩47,753 | +0.20% | 2.5천 |
| 2026.10.08 | ₩47,592 | ₩47,592 | ₩47,592 | ₩47,592 | 0.00% | 600 |
| 2026.10.07 | ₩47,632 | ₩47,685 | ₩47,632 | ₩47,685 | +0.11% | 5.7천 |
| 2026.10.06 | ₩47,753 | ₩47,766 | ₩47,538 | ₩47,685 | -0.14% | 1.2천 |
| 2026.10.05 | ₩47,417 | ₩47,578 | ₩47,417 | ₩47,578 | +0.34% | 3.6천 |
| 2026.10.02 | ₩47,444 | ₩47,484 | ₩47,410 | ₩47,484 | +0.08% | 5.5천 |
| 2026.10.01 | ₩47,162 | ₩47,267 | ₩47,095 | ₩47,267 | +0.22% | 6.3천 |
| 2026.09.30 | ₩47,337 | ₩47,390 | ₩47,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,251 |
| -0.18% |
| 2.5천 |
| 2026.09.29 | ₩47,269 | ₩47,269 | ₩47,269 | ₩47,269 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩47,343 | ₩47,343 | ₩47,290 | ₩47,290 | -0.11% | 500 |
|---|
| 2026.09.25 | ₩47,404 | ₩47,444 | ₩47,378 | ₩47,444 | +0.08% | 3.1천 |
|---|
| 2026.09.24 | ₩47,256 | ₩47,363 | ₩47,256 | ₩47,323 | +0.14% | 1.2천 |
|---|
| 2026.09.23 | ₩47,457 | ₩47,457 | ₩47,310 | ₩47,316 | -0.30% | 2.8천 |
|---|
| 2026.09.22 | ₩47,484 | ₩47,524 | ₩47,417 | ₩47,524 | +0.08% | 2.9천 |
|---|
| 2026.09.21 | ₩47,397 | ₩47,498 | ₩47,397 | ₩47,417 | +0.04% | 1.5천 |
|---|
| 2026.09.18 | ₩47,075 | ₩47,142 | ₩47,075 | ₩47,142 | +0.14% | 200 |
|---|
| 2026.09.17 | ₩47,108 | ₩47,127 | ₩47,108 | ₩47,127 | +0.04% | 600 |
|---|
| 2026.09.16 | ₩47,041 | ₩47,041 | ₩46,746 | ₩46,827 | -0.46% | 1.1천 |
|---|
| 2026.09.15 | ₩46,947 | ₩46,947 | ₩46,927 | ₩46,927 | -0.04% | 200 |
|---|
| 2026.09.14 | ₩47,055 | ₩47,055 | ₩47,055 | ₩47,055 | 0.00% | 1.1천 |
|---|
| 2026.09.11 | ₩47,082 | ₩47,149 | ₩47,082 | ₩47,121 | +0.08% | 500 |
|---|
| 2026.09.10 | ₩46,786 | ₩46,914 | ₩46,786 | ₩46,914 | +0.27% | 1.5천 |
|---|
| 2026.09.09 | ₩47,048 | ₩47,123 | ₩47,041 | ₩47,041 | -0.01% | 500 |
|---|
| 2026.09.08 | ₩47,196 | ₩47,196 | ₩47,149 | ₩47,155 | -0.09% | 3.3천 |
|---|
| 2026.09.04 | ₩47,330 | ₩47,330 | ₩47,243 | ₩47,256 | -0.16% | 900 |
|---|
| 2026.09.03 | ₩47,209 | ₩47,330 | ₩47,209 | ₩47,330 | +0.26% | 1.8천 |
|---|
| 2026.09.02 | ₩47,082 | ₩47,115 | ₩47,082 | ₩47,115 | +0.07% | 1.7천 |
|---|
| 2026.09.01 | ₩47,082 | ₩47,082 | ₩46,969 | ₩46,969 | -0.24% | 8.7천 |
|---|
| 2026.08.31 | ₩47,055 | ₩47,143 | ₩47,015 | ₩47,143 | +0.19% | 1.9천 |
|---|
| 2026.08.28 | ₩47,229 | ₩47,229 | ₩47,122 | ₩47,186 | -0.09% | 900 |
|---|
| 2026.08.27 | ₩47,162 | ₩47,243 | ₩47,149 | ₩47,243 | +0.17% | 3.5천 |
|---|
| 2026.08.26 | ₩47,068 | ₩47,072 | ₩47,041 | ₩47,072 | +0.01% | 2.2천 |
|---|
| 2026.08.25 | ₩46,988 | ₩47,028 | ₩46,974 | ₩47,001 | +0.03% | 4.9천 |
|---|
| 2026.08.24 | ₩46,934 | ₩46,968 | ₩46,934 | ₩46,968 | +0.07% | 1천 |
|---|
| 2026.08.21 | ₩47,015 | ₩47,015 | ₩46,988 | ₩47,015 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩47,041 | ₩47,068 | ₩46,930 | ₩46,930 | -0.24% | 2.1천 |
|---|
| 2026.08.19 | ₩47,095 | ₩47,135 | ₩47,082 | ₩47,082 | -0.03% | 600 |
|---|
| 2026.08.18 | ₩47,055 | ₩47,055 | ₩47,015 | ₩47,015 | -0.09% | 1.1천 |
|---|
| 2026.08.17 | ₩47,196 | ₩47,256 | ₩47,135 | ₩47,162 | -0.07% | 1천 |
|---|
| 2026.08.14 | ₩47,189 | ₩47,229 | ₩47,176 | ₩47,216 | +0.06% | 3천 |
|---|
| 2026.08.13 | ₩47,068 | ₩47,229 | ₩47,068 | ₩47,189 | +0.26% | 1.6천 |
|---|
| 2026.08.12 | ₩47,102 | ₩47,122 | ₩47,082 | ₩47,095 | -0.01% | 1.1천 |
|---|
| 2026.08.11 | ₩47,068 | ₩47,082 | ₩47,001 | ₩47,041 | -0.06% | 4.9천 |
|---|
| 2026.08.10 | ₩47,108 | ₩47,108 | ₩47,075 | ₩47,075 | -0.07% | 500 |
|---|
| 2026.08.07 | ₩47,135 | ₩47,135 | ₩47,015 | ₩47,062 | -0.16% | 5.6천 |
|---|
| 2026.08.06 | ₩46,679 | ₩47,067 | ₩46,679 | ₩46,981 | +0.65% | 7.7천 |
|---|
| 2026.08.05 | ₩47,055 | ₩47,055 | ₩46,934 | ₩46,981 | -0.16% | 8.8천 |
|---|
| 2026.08.04 | ₩47,390 | ₩47,390 | ₩46,733 | ₩46,992 | -0.84% | 2.3만 |
|---|
| 2026.08.03 | ₩46,494 | ₩46,733 | ₩46,494 | ₩46,698 | +0.44% | 1.4만 |
|---|
| 2026.07.31 | ₩46,317 | ₩46,373 | ₩46,317 | ₩46,373 | +0.12% | 7천 |
|---|
| 2026.07.30 | ₩46,008 | ₩46,152 | ₩46,008 | ₩46,152 | +0.31% | 3.2천 |
|---|
| 2026.07.29 | ₩45,700 | ₩45,700 | ₩45,447 | ₩45,447 | -0.55% | 600 |
|---|
| 2026.07.28 | ₩45,995 | ₩46,022 | ₩45,995 | ₩46,002 | +0.01% | 400 |
|---|
| 2026.07.27 | ₩45,847 | ₩45,928 | ₩45,807 | ₩45,882 | +0.08% | 900 |
|---|
| 2026.07.24 | ₩45,847 | ₩45,955 | ₩45,807 | ₩45,807 | -0.09% | 1.5천 |
|---|
| 2026.07.23 | ₩45,807 | ₩45,854 | ₩45,686 | ₩45,767 | -0.09% | 3.3천 |
|---|
| 2026.07.22 | ₩46,062 | ₩46,077 | ₩46,049 | ₩46,049 | -0.03% | 2.5천 |
|---|
| 2026.07.21 | ₩45,995 | ₩46,069 | ₩45,995 | ₩46,069 | +0.16% | 8.5천 |
|---|
| 2026.07.20 | ₩45,943 | ₩45,964 | ₩45,894 | ₩45,894 | -0.11% | 3.1천 |
|---|
| 2026.07.17 | ₩45,883 | ₩45,883 | ₩45,883 | ₩45,883 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩46,062 | ₩46,089 | ₩45,995 | ₩46,020 | -0.09% | 2.2천 |
|---|
| 2026.07.15 | ₩46,008 | ₩46,102 | ₩46,008 | ₩46,102 | +0.20% | 800 |
|---|
| 2026.07.14 | ₩46,035 | ₩46,042 | ₩46,028 | ₩46,038 | +0.01% | 1.5천 |
|---|
| 2026.07.13 | ₩45,968 | ₩45,968 | ₩45,928 | ₩45,947 | -0.05% | 900 |
|---|
| 2026.07.10 | ₩46,049 | ₩46,062 | ₩46,049 | ₩46,062 | +0.03% | 200 |
|---|
| 2026.07.09 | ₩45,807 | ₩45,928 | ₩45,807 | ₩45,928 | +0.26% | 600 |
|---|
| 2026.07.08 | ₩45,686 | ₩45,814 | ₩45,686 | ₩45,814 | +0.28% | 900 |
|---|
| 2026.07.07 | ₩45,874 | ₩45,874 | ₩45,807 | ₩45,867 | -0.01% | 1천 |
|---|
| 2026.07.06 | ₩45,847 | ₩45,914 | ₩45,847 | ₩45,914 | +0.15% | 1.6천 |
|---|
| 2026.07.02 | ₩45,713 | ₩45,713 | ₩45,713 | ₩45,713 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩45,753 | ₩45,794 | ₩45,753 | ₩45,756 | +0.01% | 700 |
|---|
| 2026.06.30 | ₩45,733 | ₩45,733 | ₩45,713 | ₩45,713 | -0.04% | 600 |
|---|
| 2026.06.29 | ₩45,418 | ₩45,572 | ₩45,418 | ₩45,572 | +0.34% | 700 |
|---|
| 2026.06.26 | ₩45,364 | ₩45,364 | ₩45,285 | ₩45,345 | -0.04% | 1.3천 |
|---|
| 2026.06.25 | ₩45,418 | ₩45,418 | ₩45,297 | ₩45,317 | -0.22% | 1.8천 |
|---|
| 2026.06.24 | ₩45,404 | ₩45,404 | ₩45,257 | ₩45,270 | -0.30% | 3.8천 |
|---|
| 2026.06.23 | ₩45,391 | ₩45,418 | ₩45,359 | ₩45,359 | -0.07% | 2.8천 |
|---|
| 2026.06.22 | ₩45,592 | ₩45,592 | ₩45,552 | ₩45,565 | -0.06% | 9천 |
|---|
| 2026.06.18 | ₩45,552 | ₩45,604 | ₩45,552 | ₩45,604 | +0.11% | 1.6천 |
|---|
| 2026.06.17 | ₩45,592 | ₩45,633 | ₩45,403 | ₩45,403 | -0.41% | 600 |
|---|
| 2026.06.16 | ₩45,654 | ₩45,712 | ₩45,635 | ₩45,635 | -0.04% | 1.1천 |
|---|
| 2026.06.15 | ₩45,633 | ₩45,633 | ₩45,633 | ₩45,633 | 0.00% | 900 |
|---|
| 2026.06.12 | ₩45,311 | ₩45,358 | ₩45,284 | ₩45,358 | +0.10% | 4.5천 |
|---|
| 2026.06.11 | ₩44,975 | ₩45,264 | ₩44,935 | ₩45,264 | +0.64% | 1.4천 |
|---|
| 2026.06.10 | ₩45,176 | ₩45,176 | ₩44,942 | ₩44,954 | -0.49% | 2.9천 |
|---|
| 2026.06.09 | ₩45,371 | ₩45,371 | ₩44,868 | ₩45,227 | -0.32% | 900 |
|---|
| 2026.06.08 | ₩45,379 | ₩45,379 | ₩45,257 | ₩45,257 | -0.27% | 2.2천 |
|---|
| 2026.06.05 | ₩45,378 | ₩45,378 | ₩45,190 | ₩45,190 | -0.41% | 2.3천 |
|---|
| 2026.06.04 | ₩45,527 | ₩45,592 | ₩45,527 | ₩45,579 | +0.11% | 500 |
|---|
| 2026.06.03 | ₩45,565 | ₩45,606 | ₩45,512 | ₩45,512 | -0.12% | 1.5천 |
|---|
| 2026.06.02 | ₩45,579 | ₩45,606 | ₩45,579 | ₩45,579 | 0.00% | 3.9천 |
|---|
| 2026.06.01 | ₩45,539 | ₩45,612 | ₩45,539 | ₩45,599 | +0.13% | 2.7천 |
|---|
| 2026.05.29 | ₩45,525 | ₩45,579 | ₩45,465 | ₩45,559 | +0.07% | 1.2천 |
|---|
| 2026.05.28 | ₩45,458 | ₩45,485 | ₩45,445 | ₩45,485 | +0.06% | 1.7천 |
|---|
| 2026.05.27 | ₩45,379 | ₩45,431 | ₩45,351 | ₩45,431 | +0.12% | 2.2천 |
|---|
| 2026.05.26 | ₩45,378 | ₩45,378 | ₩45,351 | ₩45,364 | -0.03% | 1.6천 |
|---|
| 2026.05.22 | ₩45,311 | ₩45,311 | ₩45,257 | ₩45,257 | -0.12% | 7.5천 |
|---|
| 2026.05.21 | ₩45,123 | ₩45,311 | ₩45,123 | ₩45,203 | +0.18% | 5.3천 |
|---|
| 2026.05.20 | ₩45,069 | ₩45,150 | ₩45,069 | ₩45,150 | +0.18% | 6.5천 |
|---|
| 2026.05.19 | ₩44,975 | ₩45,056 | ₩44,962 | ₩45,015 | +0.09% | 1.5천 |
|---|
| 2026.05.18 | ₩45,082 | ₩45,136 | ₩44,975 | ₩45,109 | +0.06% | 2만 |
|---|
| 2026.05.15 | ₩45,096 | ₩45,176 | ₩45,042 | ₩45,109 | +0.03% | 4.7천 |
|---|
| 2026.05.14 | ₩45,230 | ₩45,230 | ₩45,163 | ₩45,190 | -0.09% | 700 |
|---|
| 2026.05.13 | ₩45,029 | ₩45,150 | ₩45,015 | ₩45,112 | +0.18% | 5.9만 |
|---|
| 2026.05.12 | ₩44,962 | ₩45,049 | ₩44,908 | ₩45,049 | +0.19% | 1.8천 |
|---|
| 2026.05.11 | ₩45,029 | ₩45,096 | ₩44,975 | ₩45,049 | +0.04% | 5.4천 |
|---|
| 2026.05.08 | ₩45,015 | ₩45,015 | ₩44,975 | ₩45,015 | 0.00% | 2.1천 |
|---|
| 2026.05.07 | ₩44,995 | ₩45,022 | ₩44,854 | ₩44,901 | -0.21% | 4.2천 |
|---|
| 2026.05.06 | ₩44,895 | ₩44,935 | ₩44,854 | ₩44,928 | +0.07% | 2.1만 |
|---|
| 2026.05.05 | ₩44,626 | ₩44,707 | ₩44,626 | ₩44,707 | +0.18% | 6.8만 |
|---|
| 2026.05.04 | ₩44,532 | ₩44,613 | ₩44,528 | ₩44,566 | +0.08% | 4.3천 |
|---|
| 2026.05.01 | ₩44,760 | ₩44,760 | ₩44,613 | ₩44,657 | -0.23% | 900 |
|---|
| 2026.04.30 | ₩44,425 | ₩44,599 | ₩44,358 | ₩44,599 | +0.39% | 3천 |
|---|
| 2026.04.29 | ₩44,371 | ₩44,371 | ₩44,251 | ₩44,345 | -0.06% | 1.3만 |
|---|
| 2026.04.28 | ₩44,385 | ₩44,385 | ₩44,304 | ₩44,365 | -0.05% | 3천 |
|---|
| 2026.04.27 | ₩44,412 | ₩44,613 | ₩44,412 | ₩44,613 | +0.45% | 4.8천 |
|---|
| 2026.04.24 | ₩44,359 | ₩44,391 | ₩44,345 | ₩44,391 | +0.07% | 2.5천 |
|---|
| 2026.04.23 | ₩44,345 | ₩44,345 | ₩44,157 | ₩44,226 | -0.27% | 6.4천 |
|---|
| 2026.04.22 | ₩44,318 | ₩44,324 | ₩44,237 | ₩44,324 | +0.02% | 1.6천 |
|---|
| 2026.04.21 | ₩44,210 | ₩44,210 | ₩44,096 | ₩44,096 | -0.26% | 1.8천 |
|---|
| 2026.04.20 | ₩44,157 | ₩44,210 | ₩44,157 | ₩44,210 | +0.12% | 800 |
|---|
| 2026.04.17 | ₩44,277 | ₩44,291 | ₩44,264 | ₩44,264 | -0.03% | 600 |
|---|
| 2026.04.16 | ₩43,955 | ₩44,049 | ₩43,942 | ₩44,016 | +0.14% | 4천 |
|---|
| 2026.04.15 | ₩43,868 | ₩43,962 | ₩43,861 | ₩43,962 | +0.21% | 1.6천 |
|---|
| 2026.04.14 | ₩43,781 | ₩43,781 | ₩43,741 | ₩43,781 | 0.00% | 600 |
|---|
| 2026.04.13 | ₩43,110 | ₩43,493 | ₩43,110 | ₩43,493 | +0.89% | 1.7천 |
|---|
| 2026.04.10 | ₩43,285 | ₩43,298 | ₩43,238 | ₩43,238 | -0.11% | 4.8천 |
|---|
| 2026.04.09 | ₩43,083 | ₩43,285 | ₩43,083 | ₩43,258 | +0.40% | 1.5천 |
|---|
| 2026.04.08 | ₩43,078 | ₩43,078 | ₩43,078 | ₩43,078 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩42,265 | ₩42,455 | ₩42,265 | ₩42,455 | +0.45% | 1.1천 |
|---|
| 2026.04.06 | ₩42,359 | ₩42,479 | ₩42,359 | ₩42,469 | +0.26% | 2.2천 |
|---|
| 2026.04.02 | ₩42,399 | ₩42,399 | ₩42,251 | ₩42,365 | -0.08% | 1.1천 |
|---|
| 2026.04.01 | ₩42,479 | ₩42,479 | ₩42,340 | ₩42,340 | -0.33% | 500 |
|---|
| 2026.03.31 | ₩41,770 | ₩42,137 | ₩41,770 | ₩42,137 | +0.88% | 1.7천 |
|---|
| 2026.03.30 | ₩41,594 | ₩41,594 | ₩41,366 | ₩41,442 | -0.36% | 900 |
|---|
| 2026.03.27 | ₩41,748 | ₩41,748 | ₩41,461 | ₩41,508 | -0.58% | 1.9천 |
|---|
| 2026.03.26 | ₩42,144 | ₩42,251 | ₩41,892 | ₩41,916 | -0.54% | 1천 |
|---|
| 2026.03.25 | ₩42,345 | ₩42,386 | ₩42,318 | ₩42,348 | +0.01% | 1.7천 |
|---|
| 2026.03.24 | ₩42,184 | ₩42,202 | ₩42,184 | ₩42,202 | +0.04% | 200 |
|---|
| 2026.03.23 | ₩42,325 | ₩42,400 | ₩42,325 | ₩42,339 | +0.03% | 700 |
|---|
| 2026.03.20 | ₩42,184 | ₩42,238 | ₩41,970 | ₩42,006 | -0.42% | 2.3천 |
|---|
| 2026.03.19 | ₩42,332 | ₩42,392 | ₩42,238 | ₩42,392 | +0.14% | 7천 |
|---|
| 2026.03.18 | ₩42,748 | ₩42,748 | ₩42,451 | ₩42,451 | -0.69% | 1.1만 |
|---|
| 2026.03.17 | ₩42,895 | ₩42,895 | ₩42,749 | ₩42,799 | -0.23% | 800 |
|---|
| 2026.03.16 | ₩42,721 | ₩42,721 | ₩42,708 | ₩42,710 | -0.03% | 2.9천 |
|---|
| 2026.03.13 | ₩42,627 | ₩42,640 | ₩42,437 | ₩42,437 | -0.45% | 1.6만 |
|---|
| 2026.03.12 | ₩42,667 | ₩42,748 | ₩42,599 | ₩42,599 | -0.16% | 6.3천 |
|---|
| 2026.03.11 | ₩42,949 | ₩43,016 | ₩42,862 | ₩42,956 | +0.02% | 2천 |
|---|
| 2026.03.10 | ₩43,144 | ₩43,144 | ₩42,950 | ₩42,950 | -0.45% | 100 |
|---|
| 2026.03.09 | ₩42,506 | ₩43,004 | ₩42,506 | ₩43,004 | +1.17% | 3만 |
|---|
| 2026.03.06 | ₩42,708 | ₩42,936 | ₩42,708 | ₩42,757 | +0.12% | 3.4천 |
|---|
| 2026.03.05 | ₩43,164 | ₩43,191 | ₩42,956 | ₩43,137 | -0.06% | 5.3천 |
|---|
| 2026.03.04 | ₩43,150 | ₩43,290 | ₩43,083 | ₩43,290 | +0.32% | 500 |
|---|
| 2026.03.03 | ₩42,795 | ₩43,164 | ₩42,721 | ₩43,097 | +0.71% | 5.6천 |
|---|
| 2026.03.02 | ₩43,231 | ₩43,338 | ₩43,191 | ₩43,303 | +0.17% | 6.7천 |
|---|
| 2026.02.27 | ₩43,177 | ₩43,268 | ₩43,177 | ₩43,268 | +0.21% | 400 |
|---|
| 2026.02.26 | ₩43,593 | ₩43,593 | ₩43,244 | ₩43,407 | -0.43% | 4천 |
|---|
| 2026.02.25 | ₩43,432 | ₩43,526 | ₩43,425 | ₩43,493 | +0.14% | 3.3천 |
|---|
| 2026.02.24 | ₩43,031 | ₩43,323 | ₩43,031 | ₩43,323 | +0.68% | 1.4천 |
|---|
| 2026.02.23 | ₩43,298 | ₩43,318 | ₩43,071 | ₩43,074 | -0.52% | 1.8천 |
|---|
| 2026.02.20 | ₩43,150 | ₩43,654 | ₩43,150 | ₩43,399 | +0.58% | 6.2천 |
|---|
| 2026.02.19 | ₩43,189 | ₩43,251 | ₩43,083 | ₩43,097 | -0.21% | 1.2천 |
|---|
| 2026.02.18 | ₩43,137 | ₩43,325 | ₩43,124 | ₩43,266 | +0.30% | 5.5천 |
|---|
| 2026.02.17 | ₩43,043 | ₩43,150 | ₩42,909 | ₩43,150 | +0.25% | 6.5천 |
|---|
| 2026.02.13 | ₩43,124 | ₩43,165 | ₩43,030 | ₩43,043 | -0.19% | 7.8천 |
|---|
| 2026.02.12 | ₩43,486 | ₩43,486 | ₩43,091 | ₩43,091 | -0.91% | 3.9천 |
|---|
| 2026.02.11 | ₩43,620 | ₩43,620 | ₩43,352 | ₩43,459 | -0.37% | 3.2만 |
|---|
| 2026.02.10 | ₩43,392 | ₩43,499 | ₩43,392 | ₩43,459 | +0.15% | 1.6만 |
|---|
| 2026.02.09 | ₩43,392 | ₩43,499 | ₩43,392 | ₩43,475 | +0.19% | 8.9천 |
|---|
| 2026.02.06 | ₩43,180 | ₩43,377 | ₩43,180 | ₩43,377 | +0.46% | 4.3천 |
|---|
| 2026.02.05 | ₩42,989 | ₩43,030 | ₩42,803 | ₩42,949 | -0.09% | 9.8천 |
|---|
| 2026.02.04 | ₩43,405 | ₩43,405 | ₩43,056 | ₩43,213 | -0.44% | 2.4만 |
|---|
| 2026.02.03 | ₩43,459 | ₩43,459 | ₩43,137 | ₩43,278 | -0.42% | 1.4만 |
|---|
| 2026.02.02 | ₩43,352 | ₩43,566 | ₩43,352 | ₩43,539 | +0.43% | 4.3만 |
|---|
| 2026.01.30 | ₩43,083 | ₩43,513 | ₩43,083 | ₩43,378 | +0.69% | 1.8만 |
|---|
| 2026.01.29 | ₩43,240 | ₩43,325 | ₩43,240 | ₩43,318 | +0.18% | 1.1만 |
|---|
| 2026.01.28 | ₩43,285 | ₩43,325 | ₩43,258 | ₩43,294 | +0.02% | 3.9천 |
|---|
| 2026.01.27 | ₩43,285 | ₩43,285 | ₩43,285 | ₩43,285 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩43,238 | ₩43,251 | ₩43,231 | ₩43,248 | +0.02% | 1.3천 |
|---|
| 2026.01.23 | ₩43,258 | ₩43,258 | ₩43,177 | ₩43,193 | -0.15% | 5.4천 |
|---|
| 2026.01.22 | ₩43,137 | ₩43,170 | ₩43,137 | ₩43,166 | +0.07% | 3.6천 |
|---|
| 2026.01.21 | ₩42,842 | ₩43,083 | ₩42,842 | ₩43,016 | +0.41% | 7.4천 |
|---|
| 2026.01.20 | ₩42,909 | ₩42,963 | ₩42,802 | ₩42,835 | -0.17% | 4.3천 |
|---|
| 2026.01.16 | ₩43,083 | ₩43,177 | ₩43,083 | ₩43,110 | +0.06% | 4.9천 |
|---|
| 2026.01.15 | ₩43,097 | ₩43,191 | ₩43,070 | ₩43,191 | +0.22% | 2.6천 |
|---|
| 2026.01.14 | ₩43,030 | ₩43,056 | ₩42,989 | ₩43,056 | +0.06% | 3.2천 |
|---|
| 2026.01.13 | ₩43,056 | ₩43,271 | ₩43,056 | ₩43,110 | +0.12% | 1.3천 |
|---|
| 2026.01.12 | ₩43,003 | ₩43,204 | ₩43,003 | ₩43,137 | +0.31% | 1.2천 |
|---|
| 2026.01.09 | ₩43,066 | ₩43,231 | ₩43,066 | ₩43,150 | +0.20% | 2.3천 |
|---|
| 2026.01.08 | ₩42,985 | ₩43,056 | ₩42,985 | ₩43,056 | +0.17% | 6.7천 |
|---|
| 2026.01.07 | ₩43,030 | ₩43,030 | ₩43,030 | ₩43,030 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩42,949 | ₩43,009 | ₩42,949 | ₩43,009 | +0.14% | 1.4천 |
|---|
| 2026.01.05 | ₩42,922 | ₩42,963 | ₩42,909 | ₩42,963 | +0.09% | 1.5천 |
|---|
| 2026.01.02 | ₩42,815 | ₩42,909 | ₩42,802 | ₩42,855 | +0.09% | 3.9천 |
|---|
| 2025.12.31 | ₩42,842 | ₩42,895 | ₩42,815 | ₩42,815 | -0.06% | 4.2천 |
|---|
| 2025.12.30 | ₩42,909 | ₩42,936 | ₩42,882 | ₩42,882 | -0.06% | 3.7천 |
|---|
| 2025.12.29 | ₩42,891 | ₩42,922 | ₩42,882 | ₩42,882 | -0.02% | 500 |
|---|
| 2025.12.26 | ₩42,918 | ₩42,918 | ₩42,918 | ₩42,918 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩42,882 | ₩42,916 | ₩42,882 | ₩42,916 | +0.08% | 600 |
|---|
| 2025.12.23 | ₩42,815 | ₩42,922 | ₩42,799 | ₩42,855 | +0.09% | 6.1천 |
|---|
| 2025.12.22 | ₩42,822 | ₩42,828 | ₩42,734 | ₩42,734 | -0.20% | 7.8천 |
|---|
| 2025.12.19 | ₩42,634 | ₩42,694 | ₩42,600 | ₩42,614 | -0.05% | 2.4천 |
|---|
| 2025.12.18 | ₩42,466 | ₩42,560 | ₩42,466 | ₩42,502 | +0.09% | 900 |
|---|
| 2025.12.17 | ₩42,383 | ₩42,412 | ₩42,331 | ₩42,331 | -0.12% | 2.9천 |
|---|
| 2025.12.16 | ₩42,594 | ₩42,594 | ₩42,479 | ₩42,587 | -0.02% | 900 |
|---|
| 2025.12.15 | ₩42,533 | ₩42,545 | ₩42,506 | ₩42,545 | +0.03% | 1.3천 |
|---|
| 2025.12.12 | ₩42,453 | ₩42,539 | ₩42,439 | ₩42,539 | +0.20% | 500 |
|---|
| 2025.12.11 | ₩42,580 | ₩42,663 | ₩42,539 | ₩42,663 | +0.20% | 2.5천 |
|---|
| 2025.12.10 | ₩42,533 | ₩42,681 | ₩42,439 | ₩42,606 | +0.17% | 4.1천 |
|---|
| 2025.12.09 | ₩42,506 | ₩42,506 | ₩42,466 | ₩42,473 | -0.08% | 1.4천 |
|---|
| 2025.12.08 | ₩42,453 | ₩42,453 | ₩42,451 | ₩42,451 | -0.00% | 400 |
|---|
| 2025.12.05 | ₩42,453 | ₩42,547 | ₩42,453 | ₩42,509 | +0.13% | 2.7천 |
|---|
| 2025.12.04 | ₩42,419 | ₩42,587 | ₩42,419 | ₩42,426 | +0.02% | 900 |
|---|
| 2025.12.03 | ₩42,384 | ₩42,459 | ₩42,384 | ₩42,422 | +0.09% | 1.4천 |
|---|
| 2025.12.02 | ₩42,359 | ₩42,453 | ₩42,312 | ₩42,386 | +0.06% | 4.7천 |
|---|
| 2025.12.01 | ₩42,251 | ₩42,359 | ₩42,251 | ₩42,332 | +0.19% | 1.7천 |
|---|
| 2025.11.28 | ₩42,292 | ₩42,392 | ₩42,292 | ₩42,368 | +0.18% | 600 |
|---|
| 2025.11.26 | ₩42,198 | ₩42,278 | ₩42,198 | ₩42,274 | +0.18% | 3천 |
|---|
| 2025.11.25 | ₩42,010 | ₩42,202 | ₩41,966 | ₩42,202 | +0.46% | 800 |
|---|
| 2025.11.24 | ₩41,849 | ₩42,014 | ₩41,849 | ₩42,014 | +0.39% | 2.5천 |
|---|
| 2025.11.21 | ₩41,594 | ₩41,742 | ₩41,594 | ₩41,676 | +0.20% | 1.6천 |
|---|
| 2025.11.20 | ₩42,116 | ₩42,116 | ₩41,495 | ₩41,495 | -1.48% | 3천 |
|---|
| 2025.11.19 | ₩41,634 | ₩41,844 | ₩41,634 | ₩41,770 | +0.33% | 3천 |
|---|
| 2025.11.18 | ₩41,621 | ₩41,763 | ₩41,621 | ₩41,712 | +0.22% | 3.7천 |
|---|
| 2025.11.17 | ₩41,980 | ₩41,980 | ₩41,795 | ₩41,845 | -0.32% | 4.3천 |
|---|
| 2025.11.14 | ₩42,090 | ₩42,090 | ₩41,983 | ₩41,983 | -0.26% | 700 |
|---|
| 2025.11.13 | ₩42,023 | ₩42,023 | ₩41,929 | ₩41,978 | -0.11% | 1만 |
|---|
| 2025.11.12 | ₩42,157 | ₩42,265 | ₩42,157 | ₩42,231 | +0.18% | 1.1천 |
|---|
| 2025.11.11 | ₩42,191 | ₩42,208 | ₩42,191 | ₩42,208 | +0.04% | 200 |
|---|
| 2025.11.10 | ₩42,070 | ₩42,184 | ₩42,070 | ₩42,184 | +0.27% | 2.1천 |
|---|
| 2025.11.07 | ₩41,782 | ₩41,924 | ₩41,681 | ₩41,924 | +0.34% | 2.2천 |
|---|
| 2025.11.06 | ₩41,822 | ₩42,050 | ₩41,822 | ₩41,849 | +0.06% | 3.5천 |
|---|
| 2025.11.05 | ₩42,064 | ₩42,117 | ₩42,037 | ₩42,058 | -0.01% | 76.4만 |
|---|
| 2025.11.04 | ₩42,077 | ₩42,077 | ₩41,916 | ₩41,929 | -0.35% | 5.6천 |
|---|
| 2025.11.03 | ₩42,117 | ₩42,175 | ₩42,010 | ₩42,131 | +0.03% | 2.6천 |
|---|
| 2025.10.31 | ₩42,090 | ₩42,196 | ₩42,037 | ₩42,106 | +0.04% | 3.4천 |
|---|
| 2025.10.30 | ₩42,117 | ₩42,144 | ₩42,023 | ₩42,064 | -0.13% | 4.3천 |
|---|
| 2025.10.29 | ₩42,251 | ₩42,278 | ₩42,117 | ₩42,175 | -0.18% | 8.4천 |
|---|
| 2025.10.28 | ₩42,191 | ₩42,246 | ₩42,144 | ₩42,144 | -0.11% | 6.8천 |
|---|
| 2025.10.27 | ₩42,171 | ₩42,211 | ₩42,117 | ₩42,198 | +0.06% | 4.2천 |
|---|
| 2025.10.24 | ₩41,943 | ₩42,117 | ₩41,943 | ₩42,010 | +0.16% | 7.4천 |
|---|
| 2025.10.23 | ₩41,916 | ₩41,983 | ₩41,822 | ₩41,943 | +0.06% | 4.1천 |
|---|
| 2025.10.22 | ₩41,943 | ₩41,943 | ₩41,701 | ₩41,842 | -0.24% | 6.5천 |
|---|
| 2025.10.21 | ₩41,911 | ₩41,982 | ₩41,882 | ₩41,893 | -0.04% | 2.3천 |
|---|
| 2025.10.20 | ₩41,862 | ₩41,929 | ₩41,849 | ₩41,896 | +0.08% | 4.2천 |
|---|
| 2025.10.17 | ₩41,634 | ₩41,755 | ₩41,433 | ₩41,681 | +0.11% | 3.5천 |
|---|
| 2025.10.16 | ₩41,807 | ₩41,807 | ₩41,446 | ₩41,523 | -0.68% | 4.8천 |
|---|
| 2025.10.15 | ₩41,755 | ₩41,768 | ₩41,574 | ₩41,648 | -0.26% | 3.7천 |
|---|
| 2025.10.14 | ₩41,534 | ₩41,742 | ₩41,501 | ₩41,589 | +0.13% | 3.7천 |
|---|
| 2025.10.13 | ₩41,560 | ₩41,701 | ₩41,560 | ₩41,661 | +0.24% | 7.6천 |
|---|
| 2025.10.10 | ₩41,841 | ₩41,870 | ₩41,343 | ₩41,344 | -1.19% | 5.2천 |
|---|