시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap 6 Month Buffer10 Apr/Oct ETF 과거 주가
AllianzIM U.S. Large Cap 6 Month Buffer10 Apr/Oct ETF · SIXO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap 6 Month Buffer10 Apr/Oct ETF · SIXO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,276 | ₩49,383 | ₩49,263 | ₩49,350 | +0.15% | 2만 |
| 2026.10.08 | ₩49,216 | ₩49,223 | ₩49,116 | ₩49,172 | -0.09% | 1만 |
| 2026.10.07 | ₩49,210 | ₩49,303 | ₩49,170 | ₩49,250 | +0.08% | 6만 |
| 2026.10.06 | ₩49,302 | ₩49,370 | ₩49,302 | ₩49,343 | +0.08% | 2.2천 |
| 2026.10.05 | ₩48,996 | ₩49,231 | ₩48,996 | ₩49,164 | +0.34% | 1.9만 |
| 2026.10.02 | ₩49,116 | ₩49,116 | ₩48,996 | ₩49,076 | -0.08% | 1.2만 |
| 2026.10.01 | ₩48,916 | ₩48,916 | ₩48,716 | ₩48,876 | -0.08% | 2.4만 |
| 2026.09.30 | ₩48,796 | ₩48,889 | ₩48,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,889 |
| +0.19% |
| 1.1만 |
| 2026.09.29 | ₩48,796 | ₩48,863 | ₩48,796 | ₩48,809 | +0.03% | 5천 |
|---|
| 2026.09.28 | ₩48,809 | ₩48,863 | ₩48,809 | ₩48,817 | +0.02% | 1.4천 |
|---|
| 2026.09.25 | ₩48,811 | ₩48,849 | ₩48,809 | ₩48,816 | +0.01% | 2.1천 |
|---|
| 2026.09.24 | ₩48,849 | ₩48,849 | ₩48,803 | ₩48,803 | -0.10% | 1천 |
|---|
| 2026.09.23 | ₩48,783 | ₩48,836 | ₩48,769 | ₩48,791 | +0.02% | 9.6천 |
|---|
| 2026.09.22 | ₩48,769 | ₩48,809 | ₩48,769 | ₩48,803 | +0.07% | 3.3천 |
|---|
| 2026.09.21 | ₩48,796 | ₩48,823 | ₩48,783 | ₩48,823 | +0.05% | 1.1천 |
|---|
| 2026.09.18 | ₩48,783 | ₩48,783 | ₩48,756 | ₩48,776 | -0.01% | 4.7천 |
|---|
| 2026.09.17 | ₩48,796 | ₩48,796 | ₩48,729 | ₩48,769 | -0.05% | 5.3천 |
|---|
| 2026.09.16 | ₩48,722 | ₩48,756 | ₩48,689 | ₩48,689 | -0.07% | 1.3만 |
|---|
| 2026.09.15 | ₩48,716 | ₩48,736 | ₩48,716 | ₩48,716 | 0.00% | 4.2천 |
|---|
| 2026.09.14 | ₩48,722 | ₩48,722 | ₩48,722 | ₩48,722 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩48,722 | ₩48,722 | ₩48,702 | ₩48,722 | 0.00% | 4.1천 |
|---|
| 2026.09.10 | ₩48,669 | ₩48,676 | ₩48,649 | ₩48,669 | 0.00% | 2.4천 |
|---|
| 2026.09.09 | ₩48,662 | ₩48,709 | ₩48,662 | ₩48,662 | 0.00% | 3.4천 |
|---|
| 2026.09.08 | ₩48,689 | ₩48,696 | ₩48,689 | ₩48,696 | +0.01% | 800 |
|---|
| 2026.09.04 | ₩48,702 | ₩48,702 | ₩48,676 | ₩48,696 | -0.01% | 8.9천 |
|---|
| 2026.09.03 | ₩48,662 | ₩48,722 | ₩48,649 | ₩48,682 | +0.04% | 1만 |
|---|
| 2026.09.02 | ₩48,636 | ₩48,649 | ₩48,636 | ₩48,642 | +0.01% | 1.6천 |
|---|
| 2026.09.01 | ₩48,609 | ₩48,636 | ₩48,556 | ₩48,597 | -0.02% | 9.8만 |
|---|
| 2026.08.31 | ₩48,662 | ₩48,662 | ₩48,624 | ₩48,624 | -0.08% | 800 |
|---|
| 2026.08.28 | ₩48,649 | ₩48,649 | ₩48,609 | ₩48,622 | -0.05% | 4.4천 |
|---|
| 2026.08.27 | ₩48,556 | ₩48,622 | ₩48,556 | ₩48,602 | +0.10% | 9.7천 |
|---|
| 2026.08.26 | ₩48,582 | ₩48,582 | ₩48,542 | ₩48,562 | -0.04% | 2만 |
|---|
| 2026.08.25 | ₩48,529 | ₩48,582 | ₩48,529 | ₩48,582 | +0.11% | 3.1천 |
|---|
| 2026.08.24 | ₩48,556 | ₩48,556 | ₩48,502 | ₩48,516 | -0.08% | 4.2천 |
|---|
| 2026.08.21 | ₩48,502 | ₩48,536 | ₩48,502 | ₩48,516 | +0.03% | 2만 |
|---|
| 2026.08.20 | ₩48,490 | ₩48,516 | ₩48,422 | ₩48,422 | -0.14% | 2.5천 |
|---|
| 2026.08.19 | ₩48,522 | ₩48,542 | ₩48,502 | ₩48,502 | -0.04% | 6.2천 |
|---|
| 2026.08.18 | ₩48,476 | ₩48,496 | ₩48,476 | ₩48,496 | +0.04% | 3.4천 |
|---|
| 2026.08.17 | ₩48,549 | ₩48,549 | ₩48,502 | ₩48,502 | -0.10% | 3.5천 |
|---|
| 2026.08.14 | ₩48,556 | ₩48,556 | ₩48,522 | ₩48,529 | -0.05% | 2천 |
|---|
| 2026.08.13 | ₩48,509 | ₩48,529 | ₩48,489 | ₩48,509 | 0.00% | 3.1천 |
|---|
| 2026.08.12 | ₩48,462 | ₩48,489 | ₩48,462 | ₩48,476 | +0.03% | 1.1천 |
|---|
| 2026.08.11 | ₩48,422 | ₩48,476 | ₩48,422 | ₩48,456 | +0.07% | 8천 |
|---|
| 2026.08.10 | ₩48,453 | ₩48,476 | ₩48,436 | ₩48,456 | +0.01% | 9.1천 |
|---|
| 2026.08.07 | ₩48,436 | ₩48,442 | ₩48,422 | ₩48,442 | +0.01% | 2.2천 |
|---|
| 2026.08.06 | ₩48,315 | ₩48,395 | ₩48,315 | ₩48,382 | +0.14% | 6.5천 |
|---|
| 2026.08.05 | ₩48,369 | ₩48,422 | ₩48,355 | ₩48,394 | +0.05% | 2.5천 |
|---|
| 2026.08.04 | ₩48,369 | ₩48,395 | ₩48,342 | ₩48,387 | +0.04% | 1.5만 |
|---|
| 2026.08.03 | ₩48,315 | ₩48,315 | ₩48,277 | ₩48,315 | 0.00% | 1.1만 |
|---|
| 2026.07.31 | ₩48,062 | ₩48,234 | ₩48,062 | ₩48,234 | +0.36% | 3.8만 |
|---|
| 2026.07.30 | ₩48,035 | ₩48,102 | ₩48,022 | ₩48,075 | +0.08% | 1.3만 |
|---|
| 2026.07.29 | ₩47,955 | ₩48,075 | ₩47,903 | ₩47,903 | -0.11% | 11.5만 |
|---|
| 2026.07.28 | ₩47,995 | ₩48,077 | ₩47,995 | ₩48,075 | +0.17% | 3.1천 |
|---|
| 2026.07.27 | ₩48,082 | ₩48,082 | ₩47,956 | ₩48,015 | -0.14% | 5.1천 |
|---|
| 2026.07.24 | ₩48,048 | ₩48,055 | ₩47,968 | ₩47,983 | -0.14% | 3.4천 |
|---|
| 2026.07.23 | ₩47,956 | ₩47,956 | ₩47,902 | ₩47,942 | -0.03% | 2.2천 |
|---|
| 2026.07.22 | ₩48,089 | ₩48,115 | ₩48,068 | ₩48,082 | -0.01% | 3.7천 |
|---|
| 2026.07.21 | ₩48,027 | ₩48,089 | ₩48,027 | ₩48,082 | +0.11% | 3.3천 |
|---|
| 2026.07.20 | ₩48,082 | ₩48,082 | ₩48,002 | ₩48,002 | -0.17% | 2천 |
|---|
| 2026.07.17 | ₩48,035 | ₩48,035 | ₩47,955 | ₩47,968 | -0.14% | 2.9천 |
|---|
| 2026.07.16 | ₩48,101 | ₩48,101 | ₩48,022 | ₩48,075 | -0.05% | 2.7천 |
|---|
| 2026.07.15 | ₩48,048 | ₩48,129 | ₩48,048 | ₩48,109 | +0.12% | 9.7천 |
|---|
| 2026.07.14 | ₩48,056 | ₩48,089 | ₩48,035 | ₩48,075 | +0.04% | 7천 |
|---|
| 2026.07.13 | ₩48,048 | ₩48,062 | ₩48,019 | ₩48,019 | -0.06% | 1.4천 |
|---|
| 2026.07.10 | ₩48,022 | ₩48,089 | ₩48,008 | ₩48,089 | +0.14% | 1.9천 |
|---|
| 2026.07.09 | ₩48,035 | ₩48,035 | ₩47,955 | ₩48,002 | -0.07% | 2.5천 |
|---|
| 2026.07.08 | ₩47,942 | ₩47,942 | ₩47,835 | ₩47,935 | -0.01% | 1.7만 |
|---|
| 2026.07.07 | ₩47,942 | ₩47,995 | ₩47,915 | ₩47,935 | -0.01% | 1.5만 |
|---|
| 2026.07.06 | ₩47,968 | ₩47,982 | ₩47,928 | ₩47,975 | +0.01% | 1.7만 |
|---|
| 2026.07.02 | ₩47,888 | ₩47,915 | ₩47,822 | ₩47,880 | -0.02% | 17.2만 |
|---|
| 2026.07.01 | ₩47,888 | ₩47,915 | ₩47,848 | ₩47,888 | 0.00% | 7.9천 |
|---|
| 2026.06.30 | ₩47,768 | ₩47,875 | ₩47,768 | ₩47,875 | +0.22% | 2.3천 |
|---|
| 2026.06.29 | ₩47,742 | ₩47,780 | ₩47,661 | ₩47,775 | +0.07% | 6.5천 |
|---|
| 2026.06.26 | ₩47,555 | ₩47,659 | ₩47,515 | ₩47,515 | -0.08% | 1만 |
|---|
| 2026.06.25 | ₩47,648 | ₩47,675 | ₩47,584 | ₩47,633 | -0.03% | 3.9만 |
|---|
| 2026.06.24 | ₩47,475 | ₩47,675 | ₩47,475 | ₩47,581 | +0.22% | 1.1만 |
|---|
| 2026.06.23 | ₩47,635 | ₩47,635 | ₩47,608 | ₩47,608 | -0.06% | 5.2천 |
|---|
| 2026.06.22 | ₩47,808 | ₩47,808 | ₩47,715 | ₩47,768 | -0.08% | 6.9천 |
|---|
| 2026.06.18 | ₩47,755 | ₩47,768 | ₩47,701 | ₩47,758 | +0.01% | 6.6천 |
|---|
| 2026.06.17 | ₩47,742 | ₩47,742 | ₩47,608 | ₩47,635 | -0.22% | 1.9천 |
|---|
| 2026.06.16 | ₩47,782 | ₩47,806 | ₩47,742 | ₩47,742 | -0.08% | 9.8천 |
|---|
| 2026.06.15 | ₩47,755 | ₩47,782 | ₩47,755 | ₩47,755 | 0.00% | 9.4천 |
|---|
| 2026.06.12 | ₩47,568 | ₩47,608 | ₩47,529 | ₩47,600 | +0.07% | 2.1천 |
|---|
| 2026.06.11 | ₩47,354 | ₩47,488 | ₩47,314 | ₩47,488 | +0.28% | 8.8천 |
|---|
| 2026.06.10 | ₩47,475 | ₩47,501 | ₩47,288 | ₩47,288 | -0.39% | 3.1천 |
|---|
| 2026.06.09 | ₩47,581 | ₩47,581 | ₩47,261 | ₩47,515 | -0.14% | 6.6천 |
|---|
| 2026.06.08 | ₩47,548 | ₩47,568 | ₩47,528 | ₩47,528 | -0.04% | 2.6천 |
|---|
| 2026.06.05 | ₩47,635 | ₩47,635 | ₩47,477 | ₩47,477 | -0.33% | 2.8천 |
|---|
| 2026.06.04 | ₩47,648 | ₩47,688 | ₩47,648 | ₩47,688 | +0.08% | 2천 |
|---|
| 2026.06.03 | ₩47,648 | ₩47,661 | ₩47,635 | ₩47,635 | -0.03% | 3.8천 |
|---|
| 2026.06.02 | ₩47,695 | ₩47,701 | ₩47,675 | ₩47,701 | +0.01% | 900 |
|---|
| 2026.06.01 | ₩47,671 | ₩47,695 | ₩47,661 | ₩47,695 | +0.05% | 4.6천 |
|---|
| 2026.05.29 | ₩47,675 | ₩47,695 | ₩47,661 | ₩47,683 | +0.02% | 3.4만 |
|---|
| 2026.05.28 | ₩47,608 | ₩47,648 | ₩47,608 | ₩47,621 | +0.03% | 4.7천 |
|---|
| 2026.05.27 | ₩47,555 | ₩47,575 | ₩47,541 | ₩47,568 | +0.03% | 5.5만 |
|---|
| 2026.05.26 | ₩47,555 | ₩47,555 | ₩47,528 | ₩47,541 | -0.03% | 5.3천 |
|---|
| 2026.05.22 | ₩47,495 | ₩47,532 | ₩47,461 | ₩47,461 | -0.07% | 7.5천 |
|---|
| 2026.05.21 | ₩47,381 | ₩47,461 | ₩47,341 | ₩47,461 | +0.17% | 1.2만 |
|---|
| 2026.05.20 | ₩47,328 | ₩47,408 | ₩47,314 | ₩47,381 | +0.11% | 6.1천 |
|---|
| 2026.05.19 | ₩47,261 | ₩47,314 | ₩47,261 | ₩47,261 | 0.00% | 3.3천 |
|---|
| 2026.05.18 | ₩47,328 | ₩47,354 | ₩47,301 | ₩47,328 | 0.00% | 1.2만 |
|---|
| 2026.05.15 | ₩47,324 | ₩47,365 | ₩47,301 | ₩47,301 | -0.05% | 4.5만 |
|---|
| 2026.05.14 | ₩47,341 | ₩47,435 | ₩47,341 | ₩47,435 | +0.20% | 56.2만 |
|---|
| 2026.05.13 | ₩47,274 | ₩47,334 | ₩47,268 | ₩47,334 | +0.13% | 5.2천 |
|---|
| 2026.05.12 | ₩47,234 | ₩47,288 | ₩47,208 | ₩47,288 | +0.11% | 4.2천 |
|---|
| 2026.05.11 | ₩47,301 | ₩47,308 | ₩47,274 | ₩47,288 | -0.03% | 6.1천 |
|---|
| 2026.05.08 | ₩47,248 | ₩47,314 | ₩47,248 | ₩47,274 | +0.06% | 2.7만 |
|---|
| 2026.05.07 | ₩47,221 | ₩47,248 | ₩47,154 | ₩47,197 | -0.05% | 2만 |
|---|
| 2026.05.06 | ₩47,168 | ₩47,228 | ₩47,168 | ₩47,228 | +0.13% | 9.1천 |
|---|
| 2026.05.05 | ₩47,067 | ₩47,114 | ₩47,061 | ₩47,081 | +0.03% | 3.9만 |
|---|
| 2026.05.04 | ₩47,061 | ₩47,061 | ₩46,954 | ₩47,021 | -0.09% | 437.1만 |
|---|
| 2026.05.01 | ₩47,034 | ₩47,101 | ₩47,021 | ₩47,034 | 0.00% | 1.8만 |
|---|
| 2026.04.30 | ₩46,861 | ₩47,021 | ₩46,854 | ₩47,014 | +0.33% | 335.1만 |
|---|
| 2026.04.29 | ₩46,854 | ₩46,887 | ₩46,821 | ₩46,834 | -0.04% | 3만 |
|---|
| 2026.04.28 | ₩46,821 | ₩46,887 | ₩46,794 | ₩46,887 | +0.14% | 1.9만 |
|---|
| 2026.04.27 | ₩46,874 | ₩46,967 | ₩46,854 | ₩46,967 | +0.20% | 2.4만 |
|---|
| 2026.04.24 | ₩46,801 | ₩46,947 | ₩46,781 | ₩46,865 | +0.14% | 2.3만 |
|---|
| 2026.04.23 | ₩46,794 | ₩46,847 | ₩46,647 | ₩46,746 | -0.10% | 2.9만 |
|---|
| 2026.04.22 | ₩46,740 | ₩46,821 | ₩46,740 | ₩46,821 | +0.17% | 2.8만 |
|---|
| 2026.04.21 | ₩46,794 | ₩46,807 | ₩46,647 | ₩46,674 | -0.26% | 2.1만 |
|---|
| 2026.04.20 | ₩46,767 | ₩46,794 | ₩46,727 | ₩46,767 | 0.00% | 2.4만 |
|---|
| 2026.04.17 | ₩46,747 | ₩46,847 | ₩46,740 | ₩46,821 | +0.16% | 3.2만 |
|---|
| 2026.04.16 | ₩46,567 | ₩46,660 | ₩46,554 | ₩46,640 | +0.16% | 2.4만 |
|---|
| 2026.04.15 | ₩46,514 | ₩46,620 | ₩46,514 | ₩46,620 | +0.23% | 4.7만 |
|---|
| 2026.04.14 | ₩46,407 | ₩46,527 | ₩46,380 | ₩46,491 | +0.18% | 2만 |
|---|
| 2026.04.13 | ₩46,033 | ₩46,353 | ₩46,033 | ₩46,353 | +0.70% | 2.5만 |
|---|
| 2026.04.10 | ₩46,207 | ₩46,207 | ₩46,086 | ₩46,140 | -0.14% | 1.8만 |
|---|
| 2026.04.09 | ₩45,940 | ₩46,167 | ₩45,940 | ₩46,167 | +0.49% | 1.7만 |
|---|
| 2026.04.08 | ₩45,966 | ₩46,020 | ₩45,862 | ₩46,006 | +0.09% | 6만 |
|---|
| 2026.04.07 | ₩45,272 | ₩45,433 | ₩45,152 | ₩45,433 | +0.35% | 2.5만 |
|---|
| 2026.04.06 | ₩45,326 | ₩45,433 | ₩45,326 | ₩45,433 | +0.24% | 3.1만 |
|---|
| 2026.04.02 | ₩44,972 | ₩45,352 | ₩44,912 | ₩45,352 | +0.85% | 6.8만 |
|---|
| 2026.04.01 | ₩45,166 | ₩45,419 | ₩45,166 | ₩45,232 | +0.15% | 19.1만 |
|---|
| 2026.03.31 | ₩45,112 | ₩45,139 | ₩45,045 | ₩45,085 | -0.06% | 77.7만 |
|---|
| 2026.03.30 | ₩45,112 | ₩45,112 | ₩45,059 | ₩45,072 | -0.09% | 1.6만 |
|---|
| 2026.03.27 | ₩45,059 | ₩45,112 | ₩45,045 | ₩45,065 | +0.01% | 1.8만 |
|---|
| 2026.03.26 | ₩45,268 | ₩45,272 | ₩45,099 | ₩45,108 | -0.35% | 3.7만 |
|---|
| 2026.03.25 | ₩45,412 | ₩45,446 | ₩45,299 | ₩45,304 | -0.24% | 1.4만 |
|---|
| 2026.03.24 | ₩45,319 | ₩45,339 | ₩45,232 | ₩45,259 | -0.13% | 2.9만 |
|---|
| 2026.03.23 | ₩45,459 | ₩45,473 | ₩45,312 | ₩45,332 | -0.28% | 3.7만 |
|---|
| 2026.03.20 | ₩45,366 | ₩45,366 | ₩45,139 | ₩45,166 | -0.44% | 2.7만 |
|---|
| 2026.03.19 | ₩45,419 | ₩45,486 | ₩45,326 | ₩45,406 | -0.03% | 4.4만 |
|---|
| 2026.03.18 | ₩45,760 | ₩45,760 | ₩45,526 | ₩45,526 | -0.51% | 2.3만 |
|---|
| 2026.03.17 | ₩45,940 | ₩45,980 | ₩45,833 | ₩45,844 | -0.21% | 1.8만 |
|---|
| 2026.03.16 | ₩45,884 | ₩45,993 | ₩45,768 | ₩45,846 | -0.08% | 2만 |
|---|
| 2026.03.13 | ₩45,953 | ₩45,953 | ₩45,633 | ₩45,659 | -0.64% | 3.5만 |
|---|
| 2026.03.12 | ₩46,046 | ₩46,046 | ₩45,832 | ₩45,833 | -0.46% | 2.3만 |
|---|
| 2026.03.11 | ₩46,300 | ₩46,300 | ₩46,120 | ₩46,225 | -0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩46,260 | ₩46,487 | ₩46,196 | ₩46,313 | +0.12% | 1.9만 |
|---|
| 2026.03.09 | ₩45,886 | ₩46,393 | ₩45,713 | ₩46,333 | +0.97% | 3.7만 |
|---|
| 2026.03.06 | ₩46,127 | ₩46,256 | ₩46,056 | ₩46,140 | +0.03% | 2.7만 |
|---|
| 2026.03.05 | ₩46,474 | ₩46,660 | ₩46,287 | ₩46,480 | +0.01% | 74.3만 |
|---|
| 2026.03.04 | ₩46,447 | ₩46,727 | ₩46,447 | ₩46,620 | +0.37% | 4.9만 |
|---|
| 2026.03.03 | ₩46,233 | ₩46,514 | ₩46,033 | ₩46,420 | +0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩46,400 | ₩46,821 | ₩46,400 | ₩46,738 | +0.73% | 2.1만 |
|---|
| 2026.02.27 | ₩46,514 | ₩46,660 | ₩46,514 | ₩46,660 | +0.32% | 7.5만 |
|---|
| 2026.02.26 | ₩47,007 | ₩47,007 | ₩46,627 | ₩46,821 | -0.40% | 4.1만 |
|---|
| 2026.02.25 | ₩46,834 | ₩46,981 | ₩46,821 | ₩46,965 | +0.28% | 12.7만 |
|---|
| 2026.02.24 | ₩46,474 | ₩46,754 | ₩46,474 | ₩46,754 | +0.60% | 1.9만 |
|---|
| 2026.02.23 | ₩46,794 | ₩46,807 | ₩46,438 | ₩46,500 | -0.63% | 5.3만 |
|---|
| 2026.02.20 | ₩46,634 | ₩46,821 | ₩46,607 | ₩46,781 | +0.31% | 13.5만 |
|---|
| 2026.02.19 | ₩46,527 | ₩46,580 | ₩46,494 | ₩46,558 | +0.07% | 3.5만 |
|---|
| 2026.02.18 | ₩46,580 | ₩46,767 | ₩46,540 | ₩46,660 | +0.17% | 2.2만 |
|---|
| 2026.02.17 | ₩46,422 | ₩46,567 | ₩46,247 | ₩46,474 | +0.11% | 3.6만 |
|---|
| 2026.02.13 | ₩46,420 | ₩46,620 | ₩46,380 | ₩46,432 | +0.03% | 4.8만 |
|---|
| 2026.02.12 | ₩46,954 | ₩46,967 | ₩46,380 | ₩46,380 | -1.22% | 4.7만 |
|---|
| 2026.02.11 | ₩46,967 | ₩46,967 | ₩46,754 | ₩46,834 | -0.28% | 3.4만 |
|---|
| 2026.02.10 | ₩46,914 | ₩46,974 | ₩46,821 | ₩46,821 | -0.20% | 3.8만 |
|---|
| 2026.02.09 | ₩46,740 | ₩46,967 | ₩46,740 | ₩46,941 | +0.43% | 8.8만 |
|---|
| 2026.02.06 | ₩46,434 | ₩46,807 | ₩46,434 | ₩46,767 | +0.72% | 4만 |
|---|
| 2026.02.05 | ₩46,420 | ₩46,420 | ₩46,180 | ₩46,273 | -0.32% | 2.1만 |
|---|
| 2026.02.04 | ₩46,714 | ₩46,727 | ₩46,420 | ₩46,606 | -0.23% | 2.4만 |
|---|
| 2026.02.03 | ₩46,967 | ₩46,967 | ₩46,487 | ₩46,714 | -0.54% | 2.1만 |
|---|
| 2026.02.02 | ₩46,740 | ₩47,007 | ₩46,740 | ₩47,007 | +0.57% | 1.7만 |
|---|
| 2026.01.30 | ₩46,740 | ₩46,821 | ₩46,634 | ₩46,761 | +0.04% | 5만 |
|---|
| 2026.01.29 | ₩46,687 | ₩46,847 | ₩46,540 | ₩46,847 | +0.34% | 4.6만 |
|---|
| 2026.01.28 | ₩46,967 | ₩46,967 | ₩46,835 | ₩46,914 | -0.11% | 5.4만 |
|---|
| 2026.01.27 | ₩46,821 | ₩46,913 | ₩46,821 | ₩46,881 | +0.13% | 2.5만 |
|---|
| 2026.01.26 | ₩46,660 | ₩46,821 | ₩46,660 | ₩46,767 | +0.23% | 1.9만 |
|---|
| 2026.01.23 | ₩46,594 | ₩46,727 | ₩46,594 | ₩46,674 | +0.17% | 2.6만 |
|---|
| 2026.01.22 | ₩46,695 | ₩46,727 | ₩46,580 | ₩46,640 | -0.12% | 5.7만 |
|---|
| 2026.01.21 | ₩46,407 | ₩46,620 | ₩46,247 | ₩46,494 | +0.19% | 2.7만 |
|---|
| 2026.01.20 | ₩46,327 | ₩46,460 | ₩46,180 | ₩46,180 | -0.32% | 1.2만 |
|---|
| 2026.01.16 | ₩46,821 | ₩46,821 | ₩46,674 | ₩46,734 | -0.19% | 3만 |
|---|
| 2026.01.15 | ₩46,767 | ₩46,834 | ₩46,660 | ₩46,720 | -0.10% | 4.2만 |
|---|
| 2026.01.14 | ₩46,707 | ₩46,720 | ₩46,474 | ₩46,607 | -0.21% | 3.5만 |
|---|
| 2026.01.13 | ₩46,781 | ₩46,781 | ₩46,660 | ₩46,731 | -0.11% | 2.8만 |
|---|
| 2026.01.12 | ₩46,700 | ₩46,821 | ₩46,700 | ₩46,767 | +0.14% | 2만 |
|---|
| 2026.01.09 | ₩46,594 | ₩46,834 | ₩46,594 | ₩46,834 | +0.52% | 3만 |
|---|
| 2026.01.08 | ₩46,572 | ₩46,660 | ₩46,514 | ₩46,607 | +0.07% | 3.4만 |
|---|
| 2026.01.07 | ₩46,627 | ₩46,687 | ₩46,559 | ₩46,572 | -0.12% | 3.6만 |
|---|
| 2026.01.06 | ₩46,620 | ₩46,720 | ₩46,514 | ₩46,687 | +0.14% | 4.5만 |
|---|
| 2026.01.05 | ₩46,474 | ₩46,579 | ₩46,448 | ₩46,487 | +0.03% | 17.1만 |
|---|
| 2026.01.02 | ₩46,486 | ₩46,523 | ₩46,247 | ₩46,363 | -0.26% | 2만 |
|---|
| 2025.12.31 | ₩46,460 | ₩46,474 | ₩46,347 | ₩46,353 | -0.23% | 3만 |
|---|
| 2025.12.30 | ₩46,492 | ₩46,540 | ₩46,460 | ₩46,487 | -0.01% | 2.2만 |
|---|
| 2025.12.29 | ₩46,520 | ₩46,554 | ₩46,434 | ₩46,527 | +0.01% | 1.8만 |
|---|
| 2025.12.26 | ₩46,554 | ₩46,554 | ₩46,500 | ₩46,547 | -0.01% | 1.6만 |
|---|
| 2025.12.24 | ₩46,447 | ₩46,554 | ₩46,447 | ₩46,527 | +0.17% | 1.6만 |
|---|
| 2025.12.23 | ₩46,393 | ₩46,514 | ₩46,393 | ₩46,512 | +0.26% | 2.9만 |
|---|
| 2025.12.22 | ₩46,333 | ₩46,393 | ₩46,273 | ₩46,353 | +0.04% | 2만 |
|---|
| 2025.12.19 | ₩46,073 | ₩46,220 | ₩46,073 | ₩46,177 | +0.23% | 5.2만 |
|---|
| 2025.12.18 | ₩45,973 | ₩46,113 | ₩45,913 | ₩46,001 | +0.06% | 3.3만 |
|---|
| 2025.12.17 | ₩46,020 | ₩46,152 | ₩45,805 | ₩45,805 | -0.47% | 2.8만 |
|---|
| 2025.12.16 | ₩45,980 | ₩46,139 | ₩45,926 | ₩46,066 | +0.19% | 2.7만 |
|---|
| 2025.12.15 | ₩46,006 | ₩46,193 | ₩46,006 | ₩46,089 | +0.18% | 2.5만 |
|---|
| 2025.12.12 | ₩46,367 | ₩46,367 | ₩46,020 | ₩46,131 | -0.51% | 3.5만 |
|---|
| 2025.12.11 | ₩45,940 | ₩46,353 | ₩45,940 | ₩46,295 | +0.77% | 3만 |
|---|
| 2025.12.10 | ₩46,100 | ₩46,297 | ₩46,060 | ₩46,260 | +0.35% | 2.9만 |
|---|
| 2025.12.09 | ₩46,113 | ₩46,160 | ₩46,073 | ₩46,080 | -0.07% | 2.1만 |
|---|
| 2025.12.08 | ₩46,176 | ₩46,233 | ₩46,046 | ₩46,068 | -0.23% | 1.7만 |
|---|
| 2025.12.05 | ₩46,256 | ₩46,260 | ₩46,074 | ₩46,149 | -0.23% | 2만 |
|---|
| 2025.12.04 | ₩46,111 | ₩46,127 | ₩45,994 | ₩46,074 | -0.08% | 2.6만 |
|---|
| 2025.12.03 | ₩45,913 | ₩46,127 | ₩45,913 | ₩46,080 | +0.36% | 3.3만 |
|---|
| 2025.12.02 | ₩46,020 | ₩46,073 | ₩45,940 | ₩46,000 | -0.04% | 2.9만 |
|---|
| 2025.12.01 | ₩45,926 | ₩46,033 | ₩45,913 | ₩45,926 | 0.00% | 2.4만 |
|---|
| 2025.11.28 | ₩45,953 | ₩46,020 | ₩45,953 | ₩46,008 | +0.12% | 1.1만 |
|---|
| 2025.11.26 | ₩46,300 | ₩46,300 | ₩45,820 | ₩45,938 | -0.78% | 2.7만 |
|---|
| 2025.11.25 | ₩45,726 | ₩45,753 | ₩45,499 | ₩45,733 | +0.01% | 3.1만 |
|---|
| 2025.11.24 | ₩45,272 | ₩45,566 | ₩45,272 | ₩45,519 | +0.55% | 2.4만 |
|---|
| 2025.11.21 | ₩44,899 | ₩45,299 | ₩44,859 | ₩45,108 | +0.47% | 21.8만 |
|---|
| 2025.11.20 | ₩45,677 | ₩45,677 | ₩44,845 | ₩44,896 | -1.71% | 2.9만 |
|---|
| 2025.11.19 | ₩45,299 | ₩45,312 | ₩45,163 | ₩45,244 | -0.12% | 4만 |
|---|
| 2025.11.18 | ₩45,219 | ₩45,272 | ₩44,992 | ₩45,180 | -0.09% | 2.9만 |
|---|
| 2025.11.17 | ₩45,462 | ₩45,606 | ₩45,226 | ₩45,299 | -0.36% | 3.1만 |
|---|
| 2025.11.14 | ₩45,299 | ₩45,665 | ₩45,299 | ₩45,553 | +0.56% | 2.8만 |
|---|
| 2025.11.13 | ₩45,539 | ₩45,806 | ₩45,486 | ₩45,526 | -0.03% | 3.5만 |
|---|
| 2025.11.12 | ₩45,906 | ₩45,913 | ₩45,820 | ₩45,886 | -0.04% | 2.4만 |
|---|
| 2025.11.11 | ₩45,780 | ₩45,900 | ₩45,739 | ₩45,870 | +0.20% | 1.9만 |
|---|
| 2025.11.10 | ₩45,793 | ₩45,913 | ₩45,633 | ₩45,833 | +0.09% | 4.8만 |
|---|
| 2025.11.07 | ₩45,379 | ₩45,513 | ₩45,166 | ₩45,513 | +0.29% | 3.5만 |
|---|
| 2025.11.06 | ₩45,753 | ₩45,753 | ₩45,419 | ₩45,473 | -0.61% | 7.2만 |
|---|
| 2025.11.05 | ₩45,646 | ₩45,780 | ₩45,645 | ₩45,681 | +0.08% | 798.6만 |
|---|
| 2025.11.04 | ₩45,539 | ₩45,661 | ₩45,539 | ₩45,553 | +0.03% | 9.9천 |
|---|
| 2025.11.03 | ₩45,873 | ₩45,873 | ₩45,683 | ₩45,833 | -0.09% | 1.2만 |
|---|
| 2025.10.31 | ₩45,846 | ₩45,860 | ₩45,685 | ₩45,774 | -0.16% | 2.4천 |
|---|
| 2025.10.30 | ₩45,766 | ₩45,873 | ₩45,714 | ₩45,717 | -0.11% | 4천 |
|---|
| 2025.10.29 | ₩46,006 | ₩46,006 | ₩45,825 | ₩45,897 | -0.24% | 1.8만 |
|---|
| 2025.10.28 | ₩45,699 | ₩45,980 | ₩45,699 | ₩45,926 | +0.50% | 1.4만 |
|---|
| 2025.10.27 | ₩45,900 | ₩45,940 | ₩45,820 | ₩45,940 | +0.09% | 3.2만 |
|---|
| 2025.10.24 | ₩45,646 | ₩45,753 | ₩45,646 | ₩45,691 | +0.10% | 2.3만 |
|---|
| 2025.10.23 | ₩45,406 | ₩45,566 | ₩45,406 | ₩45,539 | +0.29% | 1.7만 |
|---|
| 2025.10.22 | ₩45,459 | ₩45,473 | ₩45,204 | ₩45,379 | -0.18% | 1.7만 |
|---|
| 2025.10.21 | ₩45,453 | ₩45,530 | ₩45,410 | ₩45,478 | +0.06% | 4.2천 |
|---|
| 2025.10.20 | ₩45,392 | ₩45,526 | ₩45,392 | ₩45,473 | +0.18% | 6.3천 |
|---|
| 2025.10.17 | ₩45,072 | ₩45,246 | ₩45,023 | ₩45,214 | +0.31% | 2만 |
|---|
| 2025.10.16 | ₩45,246 | ₩45,324 | ₩44,965 | ₩45,047 | -0.44% | 1.8만 |
|---|
| 2025.10.15 | ₩45,099 | ₩45,299 | ₩45,019 | ₩45,182 | +0.18% | 9.9천 |
|---|
| 2025.10.14 | ₩44,845 | ₩45,259 | ₩44,845 | ₩45,120 | +0.61% | 1.3만 |
|---|
| 2025.10.13 | ₩45,126 | ₩45,206 | ₩45,083 | ₩45,186 | +0.13% | 3.2만 |
|---|
| 2025.10.10 | ₩45,539 | ₩45,539 | ₩44,796 | ₩44,796 | -1.63% | 3.1만 |
|---|