시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap 6 Month Buffer10 Jan/Jul ETF 과거 주가
AllianzIM U.S. Large Cap 6 Month Buffer10 Jan/Jul ETF · SIXJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap 6 Month Buffer10 Jan/Jul ETF · SIXJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,405 | ₩50,432 | ₩50,405 | ₩50,432 | +0.05% | 500 |
| 2026.10.08 | ₩50,333 | ₩50,333 | ₩50,192 | ₩50,249 | -0.17% | 1.3만 |
| 2026.10.07 | ₩50,285 | ₩50,392 | ₩50,245 | ₩50,379 | +0.19% | 5.7만 |
| 2026.10.06 | ₩50,392 | ₩50,459 | ₩50,392 | ₩50,419 | +0.05% | 3.3만 |
| 2026.10.05 | ₩50,098 | ₩50,240 | ₩50,098 | ₩50,240 | +0.28% | 800 |
| 2026.10.02 | ₩50,078 | ₩50,125 | ₩50,045 | ₩50,125 | +0.09% | 9천 |
| 2026.10.01 | ₩49,911 | ₩49,924 | ₩49,831 | ₩49,878 | -0.07% | 7.8천 |
| 2026.09.30 | ₩50,031 | ₩50,031 | ₩49,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,831 |
| -0.40% |
| 4.9천 |
| 2026.09.29 | ₩49,924 | ₩49,924 | ₩49,792 | ₩49,859 | -0.13% | 4.9천 |
|---|
| 2026.09.28 | ₩49,965 | ₩49,991 | ₩49,871 | ₩49,902 | -0.13% | 2.4천 |
|---|
| 2026.09.25 | ₩50,018 | ₩50,125 | ₩49,965 | ₩50,085 | +0.13% | 5.3천 |
|---|
| 2026.09.24 | ₩49,864 | ₩49,969 | ₩49,804 | ₩49,969 | +0.21% | 2.5천 |
|---|
| 2026.09.23 | ₩50,085 | ₩50,085 | ₩49,958 | ₩49,959 | -0.25% | 3.5천 |
|---|
| 2026.09.22 | ₩50,152 | ₩50,152 | ₩50,141 | ₩50,141 | -0.02% | 2.8천 |
|---|
| 2026.09.21 | ₩50,125 | ₩50,152 | ₩50,098 | ₩50,152 | +0.05% | 1.6천 |
|---|
| 2026.09.18 | ₩49,657 | ₩49,739 | ₩49,640 | ₩49,739 | +0.16% | 5.9천 |
|---|
| 2026.09.17 | ₩49,684 | ₩49,716 | ₩49,684 | ₩49,716 | +0.06% | 1.7천 |
|---|
| 2026.09.16 | ₩49,550 | ₩49,644 | ₩49,382 | ₩49,382 | -0.34% | 1만 |
|---|
| 2026.09.15 | ₩49,497 | ₩49,524 | ₩49,484 | ₩49,494 | -0.01% | 4.9천 |
|---|
| 2026.09.14 | ₩49,590 | ₩49,697 | ₩49,590 | ₩49,637 | +0.09% | 2천 |
|---|
| 2026.09.11 | ₩49,735 | ₩49,798 | ₩49,735 | ₩49,756 | +0.04% | 1.1천 |
|---|
| 2026.09.10 | ₩49,457 | ₩49,530 | ₩49,457 | ₩49,490 | +0.07% | 5.9천 |
|---|
| 2026.09.09 | ₩49,697 | ₩49,697 | ₩49,619 | ₩49,664 | -0.07% | 2.3천 |
|---|
| 2026.09.08 | ₩49,858 | ₩49,858 | ₩49,769 | ₩49,769 | -0.18% | 2.8천 |
|---|
| 2026.09.04 | ₩49,938 | ₩49,938 | ₩49,871 | ₩49,907 | -0.06% | 8.9천 |
|---|
| 2026.09.03 | ₩49,858 | ₩50,018 | ₩49,818 | ₩49,993 | +0.27% | 1.6천 |
|---|
| 2026.09.02 | ₩49,604 | ₩49,737 | ₩49,604 | ₩49,725 | +0.25% | 8천 |
|---|
| 2026.09.01 | ₩49,577 | ₩49,697 | ₩49,550 | ₩49,573 | -0.01% | 9.4만 |
|---|
| 2026.08.31 | ₩49,751 | ₩49,804 | ₩49,673 | ₩49,804 | +0.11% | 1.6천 |
|---|
| 2026.08.28 | ₩49,884 | ₩49,884 | ₩49,818 | ₩49,844 | -0.08% | 4.4천 |
|---|
| 2026.08.27 | ₩49,804 | ₩49,911 | ₩49,804 | ₩49,871 | +0.13% | 7.7천 |
|---|
| 2026.08.26 | ₩49,657 | ₩49,751 | ₩49,657 | ₩49,703 | +0.09% | 2.1만 |
|---|
| 2026.08.25 | ₩49,657 | ₩49,691 | ₩49,644 | ₩49,691 | +0.07% | 2천 |
|---|
| 2026.08.24 | ₩49,617 | ₩49,644 | ₩49,590 | ₩49,590 | -0.05% | 3.9천 |
|---|
| 2026.08.21 | ₩49,637 | ₩49,671 | ₩49,637 | ₩49,644 | +0.01% | 3.2천 |
|---|
| 2026.08.20 | ₩49,671 | ₩49,671 | ₩49,550 | ₩49,550 | -0.24% | 3.1천 |
|---|
| 2026.08.19 | ₩49,769 | ₩49,791 | ₩49,743 | ₩49,743 | -0.05% | 2천 |
|---|
| 2026.08.18 | ₩49,697 | ₩49,711 | ₩49,681 | ₩49,681 | -0.03% | 800 |
|---|
| 2026.08.17 | ₩49,884 | ₩49,884 | ₩49,818 | ₩49,818 | -0.13% | 3.1천 |
|---|
| 2026.08.14 | ₩49,965 | ₩49,965 | ₩49,872 | ₩49,911 | -0.11% | 8.3천 |
|---|
| 2026.08.13 | ₩49,858 | ₩49,926 | ₩49,858 | ₩49,926 | +0.14% | 2.6천 |
|---|
| 2026.08.12 | ₩49,804 | ₩49,804 | ₩49,764 | ₩49,772 | -0.06% | 2.5천 |
|---|
| 2026.08.11 | ₩49,791 | ₩49,795 | ₩49,671 | ₩49,671 | -0.24% | 2.8천 |
|---|
| 2026.08.10 | ₩49,724 | ₩49,804 | ₩49,724 | ₩49,757 | +0.07% | 2.6천 |
|---|
| 2026.08.07 | ₩49,705 | ₩49,764 | ₩49,684 | ₩49,764 | +0.12% | 1.5천 |
|---|
| 2026.08.06 | ₩49,644 | ₩49,644 | ₩49,611 | ₩49,635 | -0.02% | 5.1천 |
|---|
| 2026.08.05 | ₩49,731 | ₩49,777 | ₩49,684 | ₩49,691 | -0.08% | 3.2천 |
|---|
| 2026.08.04 | ₩49,469 | ₩49,723 | ₩49,449 | ₩49,649 | +0.36% | 2.2만 |
|---|
| 2026.08.03 | ₩49,230 | ₩49,323 | ₩49,211 | ₩49,286 | +0.11% | 2.2천 |
|---|
| 2026.07.31 | ₩48,789 | ₩48,989 | ₩48,782 | ₩48,949 | +0.33% | 1.1만 |
|---|
| 2026.07.30 | ₩48,535 | ₩48,735 | ₩48,522 | ₩48,735 | +0.41% | 1.4만 |
|---|
| 2026.07.29 | ₩48,655 | ₩48,722 | ₩48,268 | ₩48,295 | -0.74% | 2.7만 |
|---|
| 2026.07.28 | ₩48,709 | ₩48,776 | ₩48,589 | ₩48,735 | +0.05% | 1.4만 |
|---|
| 2026.07.27 | ₩48,655 | ₩48,735 | ₩48,602 | ₩48,637 | -0.04% | 5천 |
|---|
| 2026.07.24 | ₩48,776 | ₩48,776 | ₩48,575 | ₩48,589 | -0.38% | 3.2천 |
|---|
| 2026.07.23 | ₩48,655 | ₩48,655 | ₩48,535 | ₩48,566 | -0.18% | 1.4만 |
|---|
| 2026.07.22 | ₩48,909 | ₩48,989 | ₩48,896 | ₩48,916 | +0.01% | 8.7천 |
|---|
| 2026.07.21 | ₩48,764 | ₩48,949 | ₩48,764 | ₩48,937 | +0.36% | 10.8만 |
|---|
| 2026.07.20 | ₩48,936 | ₩48,936 | ₩48,690 | ₩48,690 | -0.50% | 4.4천 |
|---|
| 2026.07.17 | ₩48,735 | ₩48,842 | ₩48,709 | ₩48,734 | -0.00% | 8.7천 |
|---|
| 2026.07.16 | ₩49,056 | ₩49,080 | ₩48,892 | ₩48,953 | -0.21% | 8.5천 |
|---|
| 2026.07.15 | ₩49,043 | ₩49,123 | ₩48,949 | ₩49,091 | +0.10% | 5.4천 |
|---|
| 2026.07.14 | ₩48,956 | ₩49,027 | ₩48,922 | ₩49,000 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩49,043 | ₩49,043 | ₩48,829 | ₩48,870 | -0.35% | 4.9천 |
|---|
| 2026.07.10 | ₩49,028 | ₩49,110 | ₩49,013 | ₩49,056 | +0.06% | 1.1만 |
|---|
| 2026.07.09 | ₩48,829 | ₩48,963 | ₩48,829 | ₩48,924 | +0.19% | 3.9천 |
|---|
| 2026.07.08 | ₩48,655 | ₩48,762 | ₩48,542 | ₩48,731 | +0.16% | 6.8만 |
|---|
| 2026.07.07 | ₩48,842 | ₩48,896 | ₩48,742 | ₩48,788 | -0.11% | 2만 |
|---|
| 2026.07.06 | ₩48,842 | ₩48,909 | ₩48,769 | ₩48,896 | +0.11% | 2만 |
|---|
| 2026.07.02 | ₩48,816 | ₩48,842 | ₩48,562 | ₩48,695 | -0.25% | 31.6만 |
|---|
| 2026.07.01 | ₩48,722 | ₩48,836 | ₩48,589 | ₩48,702 | -0.04% | 4.3만 |
|---|
| 2026.06.30 | ₩48,722 | ₩48,802 | ₩48,482 | ₩48,735 | +0.03% | 7.8만 |
|---|
| 2026.06.29 | ₩48,669 | ₩48,776 | ₩48,589 | ₩48,754 | +0.18% | 8.5천 |
|---|
| 2026.06.26 | ₩48,335 | ₩48,589 | ₩48,335 | ₩48,401 | +0.14% | 4.8천 |
|---|
| 2026.06.25 | ₩48,401 | ₩48,555 | ₩48,401 | ₩48,494 | +0.19% | 1.1만 |
|---|
| 2026.06.24 | ₩48,462 | ₩48,576 | ₩48,375 | ₩48,422 | -0.08% | 1.9만 |
|---|
| 2026.06.23 | ₩48,468 | ₩48,488 | ₩48,447 | ₩48,447 | -0.04% | 4.3천 |
|---|
| 2026.06.22 | ₩49,056 | ₩49,056 | ₩48,575 | ₩48,609 | -0.91% | 4.5만 |
|---|
| 2026.06.18 | ₩48,535 | ₩48,629 | ₩48,535 | ₩48,610 | +0.15% | 6.3천 |
|---|
| 2026.06.17 | ₩48,548 | ₩48,566 | ₩48,375 | ₩48,388 | -0.33% | 3.1천 |
|---|
| 2026.06.16 | ₩48,602 | ₩48,615 | ₩48,548 | ₩48,568 | -0.07% | 7천 |
|---|
| 2026.06.15 | ₩48,548 | ₩48,615 | ₩48,548 | ₩48,589 | +0.08% | 3.2천 |
|---|
| 2026.06.12 | ₩48,228 | ₩48,371 | ₩48,228 | ₩48,371 | +0.30% | 1.5천 |
|---|
| 2026.06.11 | ₩47,867 | ₩48,221 | ₩47,867 | ₩48,221 | +0.74% | 8.4천 |
|---|
| 2026.06.10 | ₩48,185 | ₩48,185 | ₩47,900 | ₩47,900 | -0.59% | 1.7천 |
|---|
| 2026.06.09 | ₩48,335 | ₩48,335 | ₩48,014 | ₩48,172 | -0.34% | 3.1천 |
|---|
| 2026.06.08 | ₩48,268 | ₩48,295 | ₩48,228 | ₩48,228 | -0.08% | 4.3천 |
|---|
| 2026.06.05 | ₩48,401 | ₩48,455 | ₩48,101 | ₩48,174 | -0.47% | 5.5천 |
|---|
| 2026.06.04 | ₩48,432 | ₩48,488 | ₩48,401 | ₩48,488 | +0.12% | 900 |
|---|
| 2026.06.03 | ₩48,415 | ₩48,442 | ₩48,415 | ₩48,442 | +0.06% | 800 |
|---|
| 2026.06.02 | ₩48,401 | ₩48,462 | ₩48,401 | ₩48,442 | +0.08% | 15.6만 |
|---|
| 2026.06.01 | ₩48,415 | ₩48,442 | ₩48,388 | ₩48,415 | 0.00% | 3.7만 |
|---|
| 2026.05.29 | ₩48,428 | ₩48,455 | ₩48,422 | ₩48,428 | 0.00% | 4.9천 |
|---|
| 2026.05.28 | ₩48,315 | ₩48,396 | ₩48,315 | ₩48,389 | +0.15% | 5.9천 |
|---|
| 2026.05.27 | ₩48,295 | ₩48,295 | ₩48,281 | ₩48,281 | -0.03% | 1.8천 |
|---|
| 2026.05.26 | ₩48,255 | ₩48,295 | ₩48,228 | ₩48,275 | +0.04% | 2.2천 |
|---|
| 2026.05.22 | ₩47,947 | ₩48,261 | ₩47,947 | ₩48,188 | +0.50% | 4.6천 |
|---|
| 2026.05.21 | ₩48,021 | ₩48,112 | ₩48,001 | ₩48,112 | +0.19% | 5.7천 |
|---|
| 2026.05.20 | ₩47,947 | ₩48,067 | ₩47,947 | ₩48,067 | +0.25% | 1.9천 |
|---|
| 2026.05.19 | ₩47,947 | ₩47,950 | ₩47,894 | ₩47,909 | -0.08% | 3.9천 |
|---|
| 2026.05.18 | ₩47,840 | ₩48,014 | ₩47,840 | ₩47,977 | +0.28% | 8.3천 |
|---|
| 2026.05.15 | ₩47,947 | ₩48,001 | ₩47,947 | ₩47,967 | +0.04% | 5.7만 |
|---|
| 2026.05.14 | ₩48,061 | ₩48,082 | ₩48,061 | ₩48,082 | +0.04% | 1.2천 |
|---|
| 2026.05.13 | ₩47,914 | ₩48,002 | ₩47,914 | ₩48,002 | +0.18% | 800 |
|---|
| 2026.05.12 | ₩47,747 | ₩47,947 | ₩47,747 | ₩47,947 | +0.42% | 6.1천 |
|---|
| 2026.05.11 | ₩47,854 | ₩47,961 | ₩47,854 | ₩47,918 | +0.13% | 4.6천 |
|---|
| 2026.05.08 | ₩47,840 | ₩47,934 | ₩47,840 | ₩47,907 | +0.14% | 2.9천 |
|---|
| 2026.05.07 | ₩47,867 | ₩47,880 | ₩47,779 | ₩47,800 | -0.14% | 4.1천 |
|---|
| 2026.05.06 | ₩47,774 | ₩47,834 | ₩47,760 | ₩47,834 | +0.13% | 1.3천 |
|---|
| 2026.05.05 | ₩47,620 | ₩47,680 | ₩47,587 | ₩47,600 | -0.04% | 4.8천 |
|---|
| 2026.05.04 | ₩47,560 | ₩47,560 | ₩47,426 | ₩47,473 | -0.18% | 5.9천 |
|---|
| 2026.05.01 | ₩47,546 | ₩47,593 | ₩47,546 | ₩47,558 | +0.03% | 3천 |
|---|
| 2026.04.30 | ₩47,400 | ₩47,493 | ₩47,293 | ₩47,493 | +0.20% | 5.2천 |
|---|
| 2026.04.29 | ₩47,253 | ₩47,266 | ₩47,212 | ₩47,242 | -0.02% | 3.2천 |
|---|
| 2026.04.28 | ₩47,266 | ₩47,293 | ₩47,218 | ₩47,293 | +0.06% | 1.9천 |
|---|
| 2026.04.27 | ₩47,333 | ₩47,400 | ₩47,293 | ₩47,400 | +0.14% | 7.9천 |
|---|
| 2026.04.24 | ₩47,199 | ₩47,319 | ₩47,199 | ₩47,319 | +0.25% | 2.8천 |
|---|
| 2026.04.23 | ₩47,266 | ₩47,266 | ₩46,999 | ₩47,186 | -0.17% | 4.6천 |
|---|
| 2026.04.22 | ₩47,132 | ₩47,239 | ₩47,132 | ₩47,239 | +0.23% | 7천 |
|---|
| 2026.04.21 | ₩47,147 | ₩47,166 | ₩46,953 | ₩46,988 | -0.34% | 3천 |
|---|
| 2026.04.20 | ₩47,106 | ₩47,159 | ₩47,052 | ₩47,102 | -0.01% | 7천 |
|---|
| 2026.04.17 | ₩47,052 | ₩47,226 | ₩47,039 | ₩47,166 | +0.24% | 8.4천 |
|---|
| 2026.04.16 | ₩46,838 | ₩46,919 | ₩46,818 | ₩46,905 | +0.14% | 3.5천 |
|---|
| 2026.04.15 | ₩46,678 | ₩46,845 | ₩46,678 | ₩46,838 | +0.34% | 1.3만 |
|---|
| 2026.04.14 | ₩46,398 | ₩46,645 | ₩46,398 | ₩46,637 | +0.52% | 6.4천 |
|---|
| 2026.04.13 | ₩45,990 | ₩46,344 | ₩45,990 | ₩46,344 | +0.77% | 8.4천 |
|---|
| 2026.04.10 | ₩46,170 | ₩46,211 | ₩46,077 | ₩46,130 | -0.09% | 3.6천 |
|---|
| 2026.04.09 | ₩45,890 | ₩46,130 | ₩45,890 | ₩46,130 | +0.52% | 2.6천 |
|---|
| 2026.04.08 | ₩45,903 | ₩45,957 | ₩45,783 | ₩45,941 | +0.08% | 7.5천 |
|---|
| 2026.04.07 | ₩45,075 | ₩45,289 | ₩45,048 | ₩45,262 | +0.41% | 2.2만 |
|---|
| 2026.04.06 | ₩45,222 | ₩45,275 | ₩45,222 | ₩45,273 | +0.11% | 6.5천 |
|---|
| 2026.04.02 | ₩45,168 | ₩45,175 | ₩45,035 | ₩45,175 | +0.01% | 8.5천 |
|---|
| 2026.04.01 | ₩45,142 | ₩45,235 | ₩45,075 | ₩45,135 | -0.01% | 7.2천 |
|---|
| 2026.03.31 | ₩44,554 | ₩44,941 | ₩44,527 | ₩44,941 | +0.87% | 7.2천 |
|---|
| 2026.03.30 | ₩44,500 | ₩44,500 | ₩44,133 | ₩44,217 | -0.64% | 7천 |
|---|
| 2026.03.27 | ₩44,474 | ₩44,541 | ₩44,240 | ₩44,285 | -0.42% | 4.4천 |
|---|
| 2026.03.26 | ₩45,102 | ₩45,102 | ₩44,717 | ₩44,717 | -0.85% | 7.5천 |
|---|
| 2026.03.25 | ₩45,275 | ₩45,275 | ₩45,166 | ₩45,166 | -0.24% | 900 |
|---|
| 2026.03.24 | ₩45,135 | ₩45,135 | ₩45,008 | ₩45,008 | -0.28% | 1.6천 |
|---|
| 2026.03.23 | ₩45,262 | ₩45,262 | ₩45,084 | ₩45,088 | -0.38% | 5.6천 |
|---|
| 2026.03.20 | ₩45,135 | ₩45,142 | ₩44,781 | ₩44,781 | -0.78% | 8.4천 |
|---|
| 2026.03.19 | ₩45,055 | ₩45,235 | ₩44,975 | ₩45,205 | +0.33% | 2.5만 |
|---|
| 2026.03.18 | ₩45,556 | ₩45,556 | ₩45,275 | ₩45,275 | -0.62% | 3.3천 |
|---|
| 2026.03.17 | ₩45,716 | ₩45,770 | ₩45,623 | ₩45,663 | -0.12% | 1.3만 |
|---|
| 2026.03.16 | ₩45,489 | ₩45,609 | ₩45,489 | ₩45,552 | +0.14% | 3.6천 |
|---|
| 2026.03.13 | ₩45,569 | ₩45,583 | ₩45,267 | ₩45,267 | -0.66% | 7.9천 |
|---|
| 2026.03.12 | ₩45,649 | ₩45,649 | ₩45,416 | ₩45,416 | -0.51% | 8.4천 |
|---|
| 2026.03.11 | ₩45,783 | ₩45,850 | ₩45,743 | ₩45,796 | +0.03% | 6.4천 |
|---|
| 2026.03.10 | ₩45,810 | ₩45,958 | ₩45,776 | ₩45,783 | -0.06% | 4.9천 |
|---|
| 2026.03.09 | ₩45,380 | ₩45,850 | ₩45,182 | ₩45,846 | +1.03% | 3.5만 |
|---|
| 2026.03.06 | ₩45,596 | ₩45,716 | ₩45,529 | ₩45,560 | -0.08% | 6.9천 |
|---|
| 2026.03.05 | ₩45,957 | ₩46,050 | ₩45,730 | ₩45,926 | -0.07% | 1.2만 |
|---|
| 2026.03.04 | ₩45,983 | ₩46,108 | ₩45,917 | ₩46,108 | +0.27% | 2천 |
|---|
| 2026.03.03 | ₩45,703 | ₩45,930 | ₩45,489 | ₩45,870 | +0.37% | 2.5만 |
|---|
| 2026.03.02 | ₩45,970 | ₩46,197 | ₩45,931 | ₩46,117 | +0.32% | 2만 |
|---|
| 2026.02.27 | ₩46,044 | ₩46,089 | ₩45,981 | ₩46,089 | +0.10% | 4.6천 |
|---|
| 2026.02.26 | ₩46,478 | ₩46,478 | ₩46,050 | ₩46,237 | -0.52% | 4.4천 |
|---|
| 2026.02.25 | ₩46,197 | ₩46,316 | ₩46,197 | ₩46,316 | +0.26% | 2.4천 |
|---|
| 2026.02.24 | ₩45,877 | ₩46,130 | ₩45,877 | ₩46,124 | +0.54% | 4.5천 |
|---|
| 2026.02.23 | ₩45,943 | ₩45,963 | ₩45,836 | ₩45,883 | -0.13% | 9.6천 |
|---|
| 2026.02.20 | ₩45,969 | ₩46,182 | ₩45,969 | ₩46,152 | +0.40% | 7.5천 |
|---|
| 2026.02.19 | ₩45,983 | ₩45,983 | ₩45,877 | ₩45,943 | -0.09% | 2.4만 |
|---|
| 2026.02.18 | ₩45,930 | ₩46,154 | ₩45,930 | ₩46,010 | +0.17% | 7.1천 |
|---|
| 2026.02.17 | ₩45,803 | ₩45,970 | ₩45,696 | ₩45,877 | +0.16% | 1.6만 |
|---|
| 2026.02.13 | ₩45,756 | ₩46,031 | ₩45,756 | ₩45,836 | +0.18% | 8.5천 |
|---|
| 2026.02.12 | ₩46,264 | ₩46,264 | ₩45,823 | ₩45,823 | -0.95% | 8.1천 |
|---|
| 2026.02.11 | ₩46,301 | ₩46,301 | ₩46,144 | ₩46,221 | -0.17% | 5.2천 |
|---|
| 2026.02.10 | ₩46,264 | ₩46,291 | ₩46,237 | ₩46,251 | -0.03% | 6.2천 |
|---|
| 2026.02.09 | ₩46,037 | ₩46,331 | ₩46,037 | ₩46,304 | +0.58% | 1.5만 |
|---|
| 2026.02.06 | ₩45,877 | ₩46,144 | ₩45,877 | ₩46,144 | +0.58% | 6.4천 |
|---|
| 2026.02.05 | ₩45,810 | ₩45,836 | ₩45,716 | ₩45,716 | -0.20% | 8.7천 |
|---|
| 2026.02.04 | ₩46,124 | ₩46,157 | ₩45,865 | ₩45,985 | -0.30% | 9천 |
|---|
| 2026.02.03 | ₩46,304 | ₩46,344 | ₩45,970 | ₩46,130 | -0.38% | 6.4천 |
|---|
| 2026.02.02 | ₩46,117 | ₩46,297 | ₩46,117 | ₩46,241 | +0.27% | 7.9천 |
|---|
| 2026.01.30 | ₩46,157 | ₩46,190 | ₩46,064 | ₩46,128 | -0.06% | 6.4천 |
|---|
| 2026.01.29 | ₩46,291 | ₩46,331 | ₩45,937 | ₩46,201 | -0.19% | 6.4만 |
|---|
| 2026.01.28 | ₩46,237 | ₩46,331 | ₩46,170 | ₩46,211 | -0.06% | 1.2만 |
|---|
| 2026.01.27 | ₩46,197 | ₩46,304 | ₩46,197 | ₩46,256 | +0.13% | 6.6천 |
|---|
| 2026.01.26 | ₩46,157 | ₩46,248 | ₩46,117 | ₩46,157 | 0.00% | 1.6만 |
|---|
| 2026.01.23 | ₩46,064 | ₩46,137 | ₩46,064 | ₩46,086 | +0.05% | 6.1천 |
|---|
| 2026.01.22 | ₩46,104 | ₩46,137 | ₩45,983 | ₩46,037 | -0.14% | 1.1만 |
|---|
| 2026.01.21 | ₩45,716 | ₩46,023 | ₩45,716 | ₩45,930 | +0.47% | 1.3만 |
|---|
| 2026.01.20 | ₩45,796 | ₩45,903 | ₩45,609 | ₩45,623 | -0.38% | 8.2천 |
|---|
| 2026.01.16 | ₩46,145 | ₩46,236 | ₩46,064 | ₩46,117 | -0.06% | 1.5만 |
|---|
| 2026.01.15 | ₩46,144 | ₩46,197 | ₩46,037 | ₩46,064 | -0.17% | 1.7만 |
|---|
| 2026.01.14 | ₩46,090 | ₩46,718 | ₩45,917 | ₩46,023 | -0.14% | 1.2만 |
|---|
| 2026.01.13 | ₩46,170 | ₩46,249 | ₩46,096 | ₩46,104 | -0.14% | 2.1만 |
|---|
| 2026.01.12 | ₩46,010 | ₩46,237 | ₩46,010 | ₩46,170 | +0.35% | 1만 |
|---|
| 2026.01.09 | ₩46,104 | ₩46,184 | ₩46,023 | ₩46,170 | +0.14% | 11.5만 |
|---|
| 2026.01.08 | ₩45,983 | ₩46,037 | ₩45,977 | ₩46,037 | +0.12% | 1만 |
|---|
| 2026.01.07 | ₩46,023 | ₩46,117 | ₩45,983 | ₩45,997 | -0.06% | 5.1만 |
|---|
| 2026.01.06 | ₩45,970 | ₩46,077 | ₩45,943 | ₩46,077 | +0.23% | 1.9만 |
|---|
| 2026.01.05 | ₩45,930 | ₩45,997 | ₩45,930 | ₩45,950 | +0.04% | 19.8만 |
|---|
| 2026.01.02 | ₩45,917 | ₩45,930 | ₩45,730 | ₩45,810 | -0.23% | 6.3만 |
|---|
| 2025.12.31 | ₩45,703 | ₩45,810 | ₩45,703 | ₩45,796 | +0.20% | 3.2천 |
|---|
| 2025.12.30 | ₩45,770 | ₩45,770 | ₩45,716 | ₩45,743 | -0.06% | 4.7천 |
|---|
| 2025.12.29 | ₩45,714 | ₩45,743 | ₩45,714 | ₩45,730 | +0.04% | 1.8천 |
|---|
| 2025.12.26 | ₩45,734 | ₩45,743 | ₩45,723 | ₩45,723 | -0.02% | 400 |
|---|
| 2025.12.24 | ₩45,689 | ₩45,743 | ₩45,689 | ₩45,716 | +0.06% | 4.8천 |
|---|
| 2025.12.23 | ₩45,656 | ₩45,716 | ₩45,656 | ₩45,703 | +0.10% | 1.6만 |
|---|
| 2025.12.22 | ₩45,676 | ₩45,676 | ₩45,636 | ₩45,663 | -0.03% | 1만 |
|---|
| 2025.12.19 | ₩45,516 | ₩45,615 | ₩45,516 | ₩45,609 | +0.21% | 5.8천 |
|---|
| 2025.12.18 | ₩45,449 | ₩45,516 | ₩45,449 | ₩45,489 | +0.09% | 1.3만 |
|---|
| 2025.12.17 | ₩45,583 | ₩45,583 | ₩45,369 | ₩45,369 | -0.47% | 6.5천 |
|---|
| 2025.12.16 | ₩45,476 | ₩45,556 | ₩45,396 | ₩45,543 | +0.15% | 1.4만 |
|---|
| 2025.12.15 | ₩45,529 | ₩45,529 | ₩45,462 | ₩45,529 | 0.00% | 1.1만 |
|---|
| 2025.12.12 | ₩45,623 | ₩45,623 | ₩45,422 | ₩45,485 | -0.30% | 1.9만 |
|---|
| 2025.12.11 | ₩45,469 | ₩45,583 | ₩45,469 | ₩45,536 | +0.15% | 6.5천 |
|---|
| 2025.12.10 | ₩45,342 | ₩45,489 | ₩45,342 | ₩45,482 | +0.31% | 1.3만 |
|---|
| 2025.12.09 | ₩45,462 | ₩45,462 | ₩45,396 | ₩45,397 | -0.14% | 8.5천 |
|---|
| 2025.12.08 | ₩45,356 | ₩45,457 | ₩45,356 | ₩45,404 | +0.11% | 4.3천 |
|---|
| 2025.12.05 | ₩45,417 | ₩45,462 | ₩45,362 | ₩45,425 | +0.02% | 6.7천 |
|---|
| 2025.12.04 | ₩45,369 | ₩45,462 | ₩45,315 | ₩45,362 | -0.01% | 4.9천 |
|---|
| 2025.12.03 | ₩45,249 | ₩45,369 | ₩45,249 | ₩45,335 | +0.19% | 7천 |
|---|
| 2025.12.02 | ₩45,275 | ₩45,315 | ₩45,275 | ₩45,282 | +0.01% | 5천 |
|---|
| 2025.12.01 | ₩45,235 | ₩45,283 | ₩45,231 | ₩45,231 | -0.01% | 3.8천 |
|---|
| 2025.11.28 | ₩45,209 | ₩45,262 | ₩45,209 | ₩45,262 | +0.12% | 1.2천 |
|---|
| 2025.11.26 | ₩45,396 | ₩45,396 | ₩45,128 | ₩45,202 | -0.43% | 5.6천 |
|---|
| 2025.11.25 | ₩45,182 | ₩45,182 | ₩45,048 | ₩45,103 | -0.17% | 5.3천 |
|---|
| 2025.11.24 | ₩44,754 | ₩44,931 | ₩44,734 | ₩44,931 | +0.39% | 2만 |
|---|
| 2025.11.21 | ₩44,420 | ₩44,781 | ₩44,407 | ₩44,605 | +0.42% | 2.5만 |
|---|
| 2025.11.20 | ₩44,955 | ₩44,988 | ₩44,419 | ₩44,419 | -1.19% | 4.7천 |
|---|
| 2025.11.19 | ₩44,621 | ₩44,808 | ₩44,621 | ₩44,768 | +0.33% | 1만 |
|---|
| 2025.11.18 | ₩44,574 | ₩44,701 | ₩44,467 | ₩44,614 | +0.09% | 8.5천 |
|---|
| 2025.11.17 | ₩44,607 | ₩44,901 | ₩44,607 | ₩44,725 | +0.26% | 7.2천 |
|---|
| 2025.11.14 | ₩44,674 | ₩44,955 | ₩44,661 | ₩44,871 | +0.44% | 4.8천 |
|---|
| 2025.11.13 | ₩45,035 | ₩45,035 | ₩44,794 | ₩44,848 | -0.42% | 2만 |
|---|
| 2025.11.12 | ₩45,115 | ₩45,142 | ₩45,035 | ₩45,064 | -0.11% | 1.2만 |
|---|
| 2025.11.11 | ₩45,001 | ₩45,075 | ₩45,001 | ₩45,055 | +0.12% | 1.4만 |
|---|
| 2025.11.10 | ₩45,008 | ₩45,048 | ₩44,935 | ₩45,022 | +0.03% | 1.7만 |
|---|
| 2025.11.07 | ₩44,694 | ₩44,792 | ₩44,646 | ₩44,792 | +0.22% | 8.9천 |
|---|
| 2025.11.06 | ₩45,022 | ₩45,022 | ₩44,741 | ₩44,765 | -0.57% | 2.1만 |
|---|
| 2025.11.05 | ₩44,814 | ₩44,955 | ₩44,814 | ₩44,916 | +0.23% | 1.7만 |
|---|
| 2025.11.04 | ₩44,340 | ₩44,888 | ₩44,340 | ₩44,817 | +1.08% | 2.1만 |
|---|
| 2025.11.03 | ₩45,075 | ₩45,075 | ₩44,861 | ₩44,948 | -0.28% | 8만 |
|---|
| 2025.10.31 | ₩44,955 | ₩44,968 | ₩44,888 | ₩44,919 | -0.08% | 7.8천 |
|---|
| 2025.10.30 | ₩44,901 | ₩44,968 | ₩44,872 | ₩44,872 | -0.07% | 1.1만 |
|---|
| 2025.10.29 | ₩44,981 | ₩45,008 | ₩44,939 | ₩44,951 | -0.07% | 9.6천 |
|---|
| 2025.10.28 | ₩45,008 | ₩45,008 | ₩44,968 | ₩44,968 | -0.09% | 8.3천 |
|---|
| 2025.10.27 | ₩44,981 | ₩44,981 | ₩44,961 | ₩44,961 | -0.04% | 800 |
|---|
| 2025.10.24 | ₩44,554 | ₩44,888 | ₩44,554 | ₩44,875 | +0.72% | 4.2천 |
|---|
| 2025.10.23 | ₩44,700 | ₩44,782 | ₩44,688 | ₩44,768 | +0.15% | 5.9천 |
|---|
| 2025.10.22 | ₩44,808 | ₩44,808 | ₩44,581 | ₩44,670 | -0.31% | 7.6천 |
|---|
| 2025.10.21 | ₩44,741 | ₩44,781 | ₩44,741 | ₩44,781 | +0.09% | 2천 |
|---|
| 2025.10.20 | ₩44,701 | ₩44,728 | ₩44,681 | ₩44,713 | +0.03% | 1.1만 |
|---|
| 2025.10.17 | ₩44,340 | ₩44,541 | ₩44,300 | ₩44,507 | +0.38% | 9천 |
|---|
| 2025.10.16 | ₩44,527 | ₩44,547 | ₩44,260 | ₩44,340 | -0.42% | 1.2만 |
|---|
| 2025.10.15 | ₩44,541 | ₩44,594 | ₩44,367 | ₩44,496 | -0.10% | 1.6만 |
|---|
| 2025.10.14 | ₩44,273 | ₩44,567 | ₩44,227 | ₩44,451 | +0.40% | 9.7천 |
|---|
| 2025.10.13 | ₩44,420 | ₩44,498 | ₩44,407 | ₩44,498 | +0.17% | 1.8천 |
|---|
| 2025.10.10 | ₩44,754 | ₩44,754 | ₩44,243 | ₩44,243 | -1.14% | 1.4만 |
|---|