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 | ₩49,254 | ₩49,361 | ₩49,241 | ₩49,328 | +0.15% | 2만 |
| 2026.10.08 | ₩49,194 | ₩49,201 | ₩49,094 | ₩49,150 | -0.09% | 1만 |
| 2026.10.07 | ₩49,188 | ₩49,281 | ₩49,148 | ₩49,228 | +0.08% | 6만 |
| 2026.10.06 | ₩49,280 | ₩49,348 | ₩49,280 | ₩49,321 | +0.08% | 2.2천 |
| 2026.10.05 | ₩48,974 | ₩49,209 | ₩48,974 | ₩49,142 | +0.34% | 1.9만 |
| 2026.10.02 | ₩49,094 | ₩49,094 | ₩48,974 | ₩49,054 | -0.08% | 1.2만 |
| 2026.10.01 | ₩48,894 | ₩48,894 | ₩48,694 | ₩48,854 | -0.08% | 2.4만 |
| 2026.09.30 | ₩48,774 | ₩48,867 | ₩48,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,867 |
| +0.19% |
| 1.1만 |
| 2026.09.29 | ₩48,774 | ₩48,841 | ₩48,774 | ₩48,787 | +0.03% | 5천 |
|---|
| 2026.09.28 | ₩48,787 | ₩48,841 | ₩48,787 | ₩48,795 | +0.02% | 1.4천 |
|---|
| 2026.09.25 | ₩48,789 | ₩48,827 | ₩48,787 | ₩48,794 | +0.01% | 2.1천 |
|---|
| 2026.09.24 | ₩48,827 | ₩48,827 | ₩48,781 | ₩48,781 | -0.10% | 1천 |
|---|
| 2026.09.23 | ₩48,761 | ₩48,814 | ₩48,747 | ₩48,769 | +0.02% | 9.6천 |
|---|
| 2026.09.22 | ₩48,747 | ₩48,787 | ₩48,747 | ₩48,781 | +0.07% | 3.3천 |
|---|
| 2026.09.21 | ₩48,774 | ₩48,801 | ₩48,761 | ₩48,801 | +0.05% | 1.1천 |
|---|
| 2026.09.18 | ₩48,761 | ₩48,761 | ₩48,734 | ₩48,754 | -0.01% | 4.7천 |
|---|
| 2026.09.17 | ₩48,774 | ₩48,774 | ₩48,707 | ₩48,747 | -0.05% | 5.3천 |
|---|
| 2026.09.16 | ₩48,701 | ₩48,734 | ₩48,667 | ₩48,667 | -0.07% | 1.3만 |
|---|
| 2026.09.15 | ₩48,694 | ₩48,714 | ₩48,694 | ₩48,694 | 0.00% | 4.2천 |
|---|
| 2026.09.14 | ₩48,701 | ₩48,701 | ₩48,701 | ₩48,701 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩48,701 | ₩48,701 | ₩48,681 | ₩48,701 | 0.00% | 4.1천 |
|---|
| 2026.09.10 | ₩48,647 | ₩48,654 | ₩48,627 | ₩48,647 | 0.00% | 2.4천 |
|---|
| 2026.09.09 | ₩48,641 | ₩48,687 | ₩48,641 | ₩48,641 | 0.00% | 3.4천 |
|---|
| 2026.09.08 | ₩48,667 | ₩48,674 | ₩48,667 | ₩48,674 | +0.01% | 800 |
|---|
| 2026.09.04 | ₩48,681 | ₩48,681 | ₩48,654 | ₩48,674 | -0.01% | 8.9천 |
|---|
| 2026.09.03 | ₩48,641 | ₩48,701 | ₩48,627 | ₩48,661 | +0.04% | 1만 |
|---|
| 2026.09.02 | ₩48,614 | ₩48,627 | ₩48,614 | ₩48,621 | +0.01% | 1.6천 |
|---|
| 2026.09.01 | ₩48,587 | ₩48,614 | ₩48,534 | ₩48,575 | -0.02% | 9.8만 |
|---|
| 2026.08.31 | ₩48,641 | ₩48,641 | ₩48,602 | ₩48,602 | -0.08% | 800 |
|---|
| 2026.08.28 | ₩48,627 | ₩48,627 | ₩48,587 | ₩48,601 | -0.05% | 4.4천 |
|---|
| 2026.08.27 | ₩48,534 | ₩48,601 | ₩48,534 | ₩48,581 | +0.10% | 9.7천 |
|---|
| 2026.08.26 | ₩48,561 | ₩48,561 | ₩48,520 | ₩48,540 | -0.04% | 2만 |
|---|
| 2026.08.25 | ₩48,507 | ₩48,561 | ₩48,507 | ₩48,561 | +0.11% | 3.1천 |
|---|
| 2026.08.24 | ₩48,534 | ₩48,534 | ₩48,480 | ₩48,494 | -0.08% | 4.2천 |
|---|
| 2026.08.21 | ₩48,480 | ₩48,514 | ₩48,480 | ₩48,494 | +0.03% | 2만 |
|---|
| 2026.08.20 | ₩48,468 | ₩48,494 | ₩48,400 | ₩48,400 | -0.14% | 2.5천 |
|---|
| 2026.08.19 | ₩48,500 | ₩48,520 | ₩48,480 | ₩48,480 | -0.04% | 6.2천 |
|---|
| 2026.08.18 | ₩48,454 | ₩48,474 | ₩48,454 | ₩48,474 | +0.04% | 3.4천 |
|---|
| 2026.08.17 | ₩48,527 | ₩48,527 | ₩48,480 | ₩48,480 | -0.10% | 3.5천 |
|---|
| 2026.08.14 | ₩48,534 | ₩48,534 | ₩48,500 | ₩48,507 | -0.05% | 2천 |
|---|
| 2026.08.13 | ₩48,487 | ₩48,507 | ₩48,467 | ₩48,487 | 0.00% | 3.1천 |
|---|
| 2026.08.12 | ₩48,440 | ₩48,467 | ₩48,440 | ₩48,454 | +0.03% | 1.1천 |
|---|
| 2026.08.11 | ₩48,400 | ₩48,454 | ₩48,400 | ₩48,434 | +0.07% | 8천 |
|---|
| 2026.08.10 | ₩48,431 | ₩48,454 | ₩48,414 | ₩48,434 | +0.01% | 9.1천 |
|---|
| 2026.08.07 | ₩48,414 | ₩48,420 | ₩48,400 | ₩48,420 | +0.01% | 2.2천 |
|---|
| 2026.08.06 | ₩48,294 | ₩48,374 | ₩48,294 | ₩48,360 | +0.14% | 6.5천 |
|---|
| 2026.08.05 | ₩48,347 | ₩48,400 | ₩48,334 | ₩48,372 | +0.05% | 2.5천 |
|---|
| 2026.08.04 | ₩48,347 | ₩48,374 | ₩48,320 | ₩48,366 | +0.04% | 1.5만 |
|---|
| 2026.08.03 | ₩48,294 | ₩48,294 | ₩48,255 | ₩48,294 | 0.00% | 1.1만 |
|---|
| 2026.07.31 | ₩48,040 | ₩48,212 | ₩48,040 | ₩48,212 | +0.36% | 3.8만 |
|---|
| 2026.07.30 | ₩48,014 | ₩48,080 | ₩48,000 | ₩48,054 | +0.08% | 1.3만 |
|---|
| 2026.07.29 | ₩47,933 | ₩48,054 | ₩47,881 | ₩47,881 | -0.11% | 11.5만 |
|---|
| 2026.07.28 | ₩47,974 | ₩48,055 | ₩47,974 | ₩48,054 | +0.17% | 3.1천 |
|---|
| 2026.07.27 | ₩48,060 | ₩48,060 | ₩47,935 | ₩47,994 | -0.14% | 5.1천 |
|---|
| 2026.07.24 | ₩48,027 | ₩48,034 | ₩47,947 | ₩47,962 | -0.14% | 3.4천 |
|---|
| 2026.07.23 | ₩47,935 | ₩47,935 | ₩47,880 | ₩47,920 | -0.03% | 2.2천 |
|---|
| 2026.07.22 | ₩48,067 | ₩48,094 | ₩48,047 | ₩48,060 | -0.01% | 3.7천 |
|---|
| 2026.07.21 | ₩48,006 | ₩48,067 | ₩48,006 | ₩48,060 | +0.11% | 3.3천 |
|---|
| 2026.07.20 | ₩48,060 | ₩48,060 | ₩47,980 | ₩47,980 | -0.17% | 2천 |
|---|
| 2026.07.17 | ₩48,014 | ₩48,014 | ₩47,933 | ₩47,947 | -0.14% | 2.9천 |
|---|
| 2026.07.16 | ₩48,079 | ₩48,079 | ₩48,000 | ₩48,054 | -0.05% | 2.7천 |
|---|
| 2026.07.15 | ₩48,027 | ₩48,107 | ₩48,027 | ₩48,087 | +0.12% | 9.7천 |
|---|
| 2026.07.14 | ₩48,035 | ₩48,067 | ₩48,014 | ₩48,054 | +0.04% | 7천 |
|---|
| 2026.07.13 | ₩48,027 | ₩48,040 | ₩47,998 | ₩47,998 | -0.06% | 1.4천 |
|---|
| 2026.07.10 | ₩48,000 | ₩48,067 | ₩47,987 | ₩48,067 | +0.14% | 1.9천 |
|---|
| 2026.07.09 | ₩48,014 | ₩48,014 | ₩47,933 | ₩47,980 | -0.07% | 2.5천 |
|---|
| 2026.07.08 | ₩47,920 | ₩47,920 | ₩47,813 | ₩47,913 | -0.01% | 1.7만 |
|---|
| 2026.07.07 | ₩47,920 | ₩47,974 | ₩47,893 | ₩47,913 | -0.01% | 1.5만 |
|---|
| 2026.07.06 | ₩47,947 | ₩47,960 | ₩47,907 | ₩47,954 | +0.01% | 1.7만 |
|---|
| 2026.07.02 | ₩47,867 | ₩47,893 | ₩47,800 | ₩47,859 | -0.02% | 17.2만 |
|---|
| 2026.07.01 | ₩47,867 | ₩47,893 | ₩47,827 | ₩47,867 | 0.00% | 7.9천 |
|---|
| 2026.06.30 | ₩47,747 | ₩47,853 | ₩47,747 | ₩47,853 | +0.22% | 2.3천 |
|---|
| 2026.06.29 | ₩47,720 | ₩47,759 | ₩47,640 | ₩47,753 | +0.07% | 6.5천 |
|---|
| 2026.06.26 | ₩47,533 | ₩47,637 | ₩47,493 | ₩47,493 | -0.08% | 1만 |
|---|
| 2026.06.25 | ₩47,627 | ₩47,653 | ₩47,563 | ₩47,612 | -0.03% | 3.9만 |
|---|
| 2026.06.24 | ₩47,453 | ₩47,653 | ₩47,453 | ₩47,560 | +0.22% | 1.1만 |
|---|
| 2026.06.23 | ₩47,613 | ₩47,613 | ₩47,587 | ₩47,587 | -0.06% | 5.2천 |
|---|
| 2026.06.22 | ₩47,787 | ₩47,787 | ₩47,693 | ₩47,747 | -0.08% | 6.9천 |
|---|
| 2026.06.18 | ₩47,733 | ₩47,747 | ₩47,680 | ₩47,736 | +0.01% | 6.6천 |
|---|
| 2026.06.17 | ₩47,720 | ₩47,720 | ₩47,587 | ₩47,613 | -0.22% | 1.9천 |
|---|
| 2026.06.16 | ₩47,760 | ₩47,784 | ₩47,720 | ₩47,720 | -0.08% | 9.8천 |
|---|
| 2026.06.15 | ₩47,733 | ₩47,760 | ₩47,733 | ₩47,733 | 0.00% | 9.4천 |
|---|
| 2026.06.12 | ₩47,547 | ₩47,587 | ₩47,508 | ₩47,579 | +0.07% | 2.1천 |
|---|
| 2026.06.11 | ₩47,333 | ₩47,467 | ₩47,293 | ₩47,467 | +0.28% | 8.8천 |
|---|
| 2026.06.10 | ₩47,453 | ₩47,480 | ₩47,266 | ₩47,266 | -0.39% | 3.1천 |
|---|
| 2026.06.09 | ₩47,560 | ₩47,560 | ₩47,240 | ₩47,493 | -0.14% | 6.6천 |
|---|
| 2026.06.08 | ₩47,527 | ₩47,547 | ₩47,507 | ₩47,507 | -0.04% | 2.6천 |
|---|
| 2026.06.05 | ₩47,613 | ₩47,613 | ₩47,456 | ₩47,456 | -0.33% | 2.8천 |
|---|
| 2026.06.04 | ₩47,627 | ₩47,667 | ₩47,627 | ₩47,667 | +0.08% | 2천 |
|---|
| 2026.06.03 | ₩47,627 | ₩47,640 | ₩47,613 | ₩47,613 | -0.03% | 3.8천 |
|---|
| 2026.06.02 | ₩47,673 | ₩47,680 | ₩47,653 | ₩47,680 | +0.01% | 900 |
|---|
| 2026.06.01 | ₩47,649 | ₩47,673 | ₩47,640 | ₩47,673 | +0.05% | 4.6천 |
|---|
| 2026.05.29 | ₩47,653 | ₩47,673 | ₩47,640 | ₩47,661 | +0.02% | 3.4만 |
|---|
| 2026.05.28 | ₩47,587 | ₩47,627 | ₩47,587 | ₩47,600 | +0.03% | 4.7천 |
|---|
| 2026.05.27 | ₩47,533 | ₩47,553 | ₩47,520 | ₩47,547 | +0.03% | 5.5만 |
|---|
| 2026.05.26 | ₩47,533 | ₩47,533 | ₩47,507 | ₩47,520 | -0.03% | 5.3천 |
|---|
| 2026.05.22 | ₩47,473 | ₩47,511 | ₩47,440 | ₩47,440 | -0.07% | 7.5천 |
|---|
| 2026.05.21 | ₩47,360 | ₩47,440 | ₩47,320 | ₩47,440 | +0.17% | 1.2만 |
|---|
| 2026.05.20 | ₩47,306 | ₩47,387 | ₩47,293 | ₩47,360 | +0.11% | 6.1천 |
|---|
| 2026.05.19 | ₩47,240 | ₩47,293 | ₩47,240 | ₩47,240 | 0.00% | 3.3천 |
|---|
| 2026.05.18 | ₩47,306 | ₩47,333 | ₩47,280 | ₩47,306 | 0.00% | 1.2만 |
|---|
| 2026.05.15 | ₩47,302 | ₩47,344 | ₩47,280 | ₩47,280 | -0.05% | 4.5만 |
|---|
| 2026.05.14 | ₩47,320 | ₩47,413 | ₩47,320 | ₩47,413 | +0.20% | 56.2만 |
|---|
| 2026.05.13 | ₩47,253 | ₩47,313 | ₩47,246 | ₩47,313 | +0.13% | 5.2천 |
|---|
| 2026.05.12 | ₩47,213 | ₩47,266 | ₩47,186 | ₩47,266 | +0.11% | 4.2천 |
|---|
| 2026.05.11 | ₩47,280 | ₩47,286 | ₩47,253 | ₩47,266 | -0.03% | 6.1천 |
|---|
| 2026.05.08 | ₩47,226 | ₩47,293 | ₩47,226 | ₩47,253 | +0.06% | 2.7만 |
|---|
| 2026.05.07 | ₩47,200 | ₩47,226 | ₩47,133 | ₩47,176 | -0.05% | 2만 |
|---|
| 2026.05.06 | ₩47,146 | ₩47,206 | ₩47,146 | ₩47,206 | +0.13% | 9.1천 |
|---|
| 2026.05.05 | ₩47,046 | ₩47,093 | ₩47,040 | ₩47,060 | +0.03% | 3.9만 |
|---|
| 2026.05.04 | ₩47,040 | ₩47,040 | ₩46,933 | ₩47,000 | -0.09% | 437.1만 |
|---|
| 2026.05.01 | ₩47,013 | ₩47,080 | ₩47,000 | ₩47,013 | 0.00% | 1.8만 |
|---|
| 2026.04.30 | ₩46,840 | ₩47,000 | ₩46,833 | ₩46,993 | +0.33% | 335.1만 |
|---|
| 2026.04.29 | ₩46,833 | ₩46,866 | ₩46,800 | ₩46,813 | -0.04% | 3만 |
|---|
| 2026.04.28 | ₩46,800 | ₩46,866 | ₩46,773 | ₩46,866 | +0.14% | 1.9만 |
|---|
| 2026.04.27 | ₩46,853 | ₩46,946 | ₩46,833 | ₩46,946 | +0.20% | 2.4만 |
|---|
| 2026.04.24 | ₩46,780 | ₩46,926 | ₩46,760 | ₩46,844 | +0.14% | 2.3만 |
|---|
| 2026.04.23 | ₩46,773 | ₩46,826 | ₩46,626 | ₩46,725 | -0.10% | 2.9만 |
|---|
| 2026.04.22 | ₩46,719 | ₩46,800 | ₩46,719 | ₩46,800 | +0.17% | 2.8만 |
|---|
| 2026.04.21 | ₩46,773 | ₩46,786 | ₩46,626 | ₩46,653 | -0.26% | 2.1만 |
|---|
| 2026.04.20 | ₩46,746 | ₩46,773 | ₩46,706 | ₩46,746 | 0.00% | 2.4만 |
|---|
| 2026.04.17 | ₩46,726 | ₩46,826 | ₩46,719 | ₩46,800 | +0.16% | 3.2만 |
|---|
| 2026.04.16 | ₩46,546 | ₩46,639 | ₩46,533 | ₩46,619 | +0.16% | 2.4만 |
|---|
| 2026.04.15 | ₩46,493 | ₩46,599 | ₩46,493 | ₩46,599 | +0.23% | 4.7만 |
|---|
| 2026.04.14 | ₩46,386 | ₩46,506 | ₩46,359 | ₩46,470 | +0.18% | 2만 |
|---|
| 2026.04.13 | ₩46,012 | ₩46,333 | ₩46,012 | ₩46,333 | +0.70% | 2.5만 |
|---|
| 2026.04.10 | ₩46,186 | ₩46,186 | ₩46,066 | ₩46,119 | -0.14% | 1.8만 |
|---|
| 2026.04.09 | ₩45,919 | ₩46,146 | ₩45,919 | ₩46,146 | +0.49% | 1.7만 |
|---|
| 2026.04.08 | ₩45,946 | ₩45,999 | ₩45,842 | ₩45,986 | +0.09% | 6만 |
|---|
| 2026.04.07 | ₩45,252 | ₩45,412 | ₩45,132 | ₩45,412 | +0.35% | 2.5만 |
|---|
| 2026.04.06 | ₩45,305 | ₩45,412 | ₩45,305 | ₩45,412 | +0.24% | 3.1만 |
|---|
| 2026.04.02 | ₩44,952 | ₩45,332 | ₩44,892 | ₩45,332 | +0.85% | 6.8만 |
|---|
| 2026.04.01 | ₩45,145 | ₩45,399 | ₩45,145 | ₩45,212 | +0.15% | 19.1만 |
|---|
| 2026.03.31 | ₩45,092 | ₩45,119 | ₩45,025 | ₩45,065 | -0.06% | 77.7만 |
|---|
| 2026.03.30 | ₩45,092 | ₩45,092 | ₩45,039 | ₩45,052 | -0.09% | 1.6만 |
|---|
| 2026.03.27 | ₩45,039 | ₩45,092 | ₩45,025 | ₩45,045 | +0.01% | 1.8만 |
|---|
| 2026.03.26 | ₩45,248 | ₩45,252 | ₩45,079 | ₩45,088 | -0.35% | 3.7만 |
|---|
| 2026.03.25 | ₩45,392 | ₩45,425 | ₩45,279 | ₩45,284 | -0.24% | 1.4만 |
|---|
| 2026.03.24 | ₩45,299 | ₩45,319 | ₩45,212 | ₩45,239 | -0.13% | 2.9만 |
|---|
| 2026.03.23 | ₩45,439 | ₩45,452 | ₩45,292 | ₩45,312 | -0.28% | 3.7만 |
|---|
| 2026.03.20 | ₩45,345 | ₩45,345 | ₩45,119 | ₩45,145 | -0.44% | 2.7만 |
|---|
| 2026.03.19 | ₩45,399 | ₩45,465 | ₩45,305 | ₩45,385 | -0.03% | 4.4만 |
|---|
| 2026.03.18 | ₩45,739 | ₩45,739 | ₩45,505 | ₩45,505 | -0.51% | 2.3만 |
|---|
| 2026.03.17 | ₩45,919 | ₩45,959 | ₩45,812 | ₩45,823 | -0.21% | 1.8만 |
|---|
| 2026.03.16 | ₩45,863 | ₩45,972 | ₩45,747 | ₩45,826 | -0.08% | 2만 |
|---|
| 2026.03.13 | ₩45,932 | ₩45,932 | ₩45,612 | ₩45,639 | -0.64% | 3.5만 |
|---|
| 2026.03.12 | ₩46,026 | ₩46,026 | ₩45,811 | ₩45,812 | -0.46% | 2.3만 |
|---|
| 2026.03.11 | ₩46,279 | ₩46,279 | ₩46,099 | ₩46,205 | -0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩46,239 | ₩46,466 | ₩46,175 | ₩46,293 | +0.12% | 1.9만 |
|---|
| 2026.03.09 | ₩45,866 | ₩46,373 | ₩45,692 | ₩46,313 | +0.97% | 3.7만 |
|---|
| 2026.03.06 | ₩46,106 | ₩46,235 | ₩46,035 | ₩46,119 | +0.03% | 2.7만 |
|---|
| 2026.03.05 | ₩46,453 | ₩46,639 | ₩46,266 | ₩46,459 | +0.01% | 74.3만 |
|---|
| 2026.03.04 | ₩46,426 | ₩46,706 | ₩46,426 | ₩46,599 | +0.37% | 4.9만 |
|---|
| 2026.03.03 | ₩46,213 | ₩46,493 | ₩46,012 | ₩46,399 | +0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩46,379 | ₩46,800 | ₩46,379 | ₩46,717 | +0.73% | 2.1만 |
|---|
| 2026.02.27 | ₩46,493 | ₩46,639 | ₩46,493 | ₩46,639 | +0.32% | 7.5만 |
|---|
| 2026.02.26 | ₩46,986 | ₩46,986 | ₩46,606 | ₩46,800 | -0.40% | 4.1만 |
|---|
| 2026.02.25 | ₩46,813 | ₩46,960 | ₩46,800 | ₩46,944 | +0.28% | 12.7만 |
|---|
| 2026.02.24 | ₩46,453 | ₩46,733 | ₩46,453 | ₩46,733 | +0.60% | 1.9만 |
|---|
| 2026.02.23 | ₩46,773 | ₩46,786 | ₩46,417 | ₩46,479 | -0.63% | 5.3만 |
|---|
| 2026.02.20 | ₩46,613 | ₩46,800 | ₩46,586 | ₩46,760 | +0.31% | 13.5만 |
|---|
| 2026.02.19 | ₩46,506 | ₩46,559 | ₩46,473 | ₩46,537 | +0.07% | 3.5만 |
|---|
| 2026.02.18 | ₩46,559 | ₩46,746 | ₩46,519 | ₩46,639 | +0.17% | 2.2만 |
|---|
| 2026.02.17 | ₩46,401 | ₩46,546 | ₩46,226 | ₩46,453 | +0.11% | 3.6만 |
|---|
| 2026.02.13 | ₩46,399 | ₩46,599 | ₩46,359 | ₩46,411 | +0.03% | 4.8만 |
|---|
| 2026.02.12 | ₩46,933 | ₩46,946 | ₩46,359 | ₩46,359 | -1.22% | 4.7만 |
|---|
| 2026.02.11 | ₩46,946 | ₩46,946 | ₩46,733 | ₩46,813 | -0.28% | 3.4만 |
|---|
| 2026.02.10 | ₩46,893 | ₩46,953 | ₩46,800 | ₩46,800 | -0.20% | 3.8만 |
|---|
| 2026.02.09 | ₩46,719 | ₩46,946 | ₩46,719 | ₩46,920 | +0.43% | 8.8만 |
|---|
| 2026.02.06 | ₩46,413 | ₩46,786 | ₩46,413 | ₩46,746 | +0.72% | 4만 |
|---|
| 2026.02.05 | ₩46,399 | ₩46,399 | ₩46,159 | ₩46,253 | -0.32% | 2.1만 |
|---|
| 2026.02.04 | ₩46,693 | ₩46,706 | ₩46,399 | ₩46,585 | -0.23% | 2.4만 |
|---|
| 2026.02.03 | ₩46,946 | ₩46,946 | ₩46,466 | ₩46,693 | -0.54% | 2.1만 |
|---|
| 2026.02.02 | ₩46,719 | ₩46,986 | ₩46,719 | ₩46,986 | +0.57% | 1.7만 |
|---|
| 2026.01.30 | ₩46,719 | ₩46,800 | ₩46,613 | ₩46,739 | +0.04% | 5만 |
|---|
| 2026.01.29 | ₩46,666 | ₩46,826 | ₩46,519 | ₩46,826 | +0.34% | 4.6만 |
|---|
| 2026.01.28 | ₩46,946 | ₩46,946 | ₩46,814 | ₩46,893 | -0.11% | 5.4만 |
|---|
| 2026.01.27 | ₩46,800 | ₩46,892 | ₩46,800 | ₩46,860 | +0.13% | 2.5만 |
|---|
| 2026.01.26 | ₩46,639 | ₩46,800 | ₩46,639 | ₩46,746 | +0.23% | 1.9만 |
|---|
| 2026.01.23 | ₩46,573 | ₩46,706 | ₩46,573 | ₩46,653 | +0.17% | 2.6만 |
|---|
| 2026.01.22 | ₩46,674 | ₩46,706 | ₩46,559 | ₩46,619 | -0.12% | 5.7만 |
|---|
| 2026.01.21 | ₩46,386 | ₩46,599 | ₩46,226 | ₩46,473 | +0.19% | 2.7만 |
|---|
| 2026.01.20 | ₩46,306 | ₩46,439 | ₩46,159 | ₩46,159 | -0.32% | 1.2만 |
|---|
| 2026.01.16 | ₩46,800 | ₩46,800 | ₩46,653 | ₩46,713 | -0.19% | 3만 |
|---|
| 2026.01.15 | ₩46,746 | ₩46,813 | ₩46,639 | ₩46,699 | -0.10% | 4.2만 |
|---|
| 2026.01.14 | ₩46,686 | ₩46,699 | ₩46,453 | ₩46,586 | -0.21% | 3.5만 |
|---|
| 2026.01.13 | ₩46,760 | ₩46,760 | ₩46,639 | ₩46,710 | -0.11% | 2.8만 |
|---|
| 2026.01.12 | ₩46,679 | ₩46,800 | ₩46,679 | ₩46,746 | +0.14% | 2만 |
|---|
| 2026.01.09 | ₩46,573 | ₩46,813 | ₩46,573 | ₩46,813 | +0.52% | 3만 |
|---|
| 2026.01.08 | ₩46,551 | ₩46,639 | ₩46,493 | ₩46,586 | +0.07% | 3.4만 |
|---|
| 2026.01.07 | ₩46,606 | ₩46,666 | ₩46,538 | ₩46,551 | -0.12% | 3.6만 |
|---|
| 2026.01.06 | ₩46,599 | ₩46,699 | ₩46,493 | ₩46,666 | +0.14% | 4.5만 |
|---|
| 2026.01.05 | ₩46,453 | ₩46,558 | ₩46,427 | ₩46,466 | +0.03% | 17.1만 |
|---|
| 2026.01.02 | ₩46,465 | ₩46,502 | ₩46,226 | ₩46,342 | -0.26% | 2만 |
|---|
| 2025.12.31 | ₩46,439 | ₩46,453 | ₩46,326 | ₩46,333 | -0.23% | 3만 |
|---|
| 2025.12.30 | ₩46,471 | ₩46,519 | ₩46,439 | ₩46,466 | -0.01% | 2.2만 |
|---|
| 2025.12.29 | ₩46,499 | ₩46,533 | ₩46,413 | ₩46,506 | +0.01% | 1.8만 |
|---|
| 2025.12.26 | ₩46,533 | ₩46,533 | ₩46,479 | ₩46,526 | -0.01% | 1.6만 |
|---|
| 2025.12.24 | ₩46,426 | ₩46,533 | ₩46,426 | ₩46,506 | +0.17% | 1.6만 |
|---|
| 2025.12.23 | ₩46,373 | ₩46,493 | ₩46,373 | ₩46,491 | +0.26% | 2.9만 |
|---|
| 2025.12.22 | ₩46,313 | ₩46,373 | ₩46,253 | ₩46,333 | +0.04% | 2만 |
|---|
| 2025.12.19 | ₩46,052 | ₩46,199 | ₩46,052 | ₩46,156 | +0.23% | 5.2만 |
|---|
| 2025.12.18 | ₩45,952 | ₩46,092 | ₩45,892 | ₩45,980 | +0.06% | 3.3만 |
|---|
| 2025.12.17 | ₩45,999 | ₩46,131 | ₩45,784 | ₩45,784 | -0.47% | 2.8만 |
|---|
| 2025.12.16 | ₩45,959 | ₩46,118 | ₩45,906 | ₩46,046 | +0.19% | 2.7만 |
|---|
| 2025.12.15 | ₩45,986 | ₩46,173 | ₩45,986 | ₩46,068 | +0.18% | 2.5만 |
|---|
| 2025.12.12 | ₩46,346 | ₩46,346 | ₩45,999 | ₩46,110 | -0.51% | 3.5만 |
|---|
| 2025.12.11 | ₩45,919 | ₩46,333 | ₩45,919 | ₩46,274 | +0.77% | 3만 |
|---|
| 2025.12.10 | ₩46,079 | ₩46,277 | ₩46,039 | ₩46,239 | +0.35% | 2.9만 |
|---|
| 2025.12.09 | ₩46,092 | ₩46,139 | ₩46,052 | ₩46,059 | -0.07% | 2.1만 |
|---|
| 2025.12.08 | ₩46,155 | ₩46,213 | ₩46,026 | ₩46,047 | -0.23% | 1.7만 |
|---|
| 2025.12.05 | ₩46,235 | ₩46,239 | ₩46,054 | ₩46,128 | -0.23% | 2만 |
|---|
| 2025.12.04 | ₩46,090 | ₩46,106 | ₩45,974 | ₩46,054 | -0.08% | 2.6만 |
|---|
| 2025.12.03 | ₩45,892 | ₩46,106 | ₩45,892 | ₩46,059 | +0.36% | 3.3만 |
|---|
| 2025.12.02 | ₩45,999 | ₩46,052 | ₩45,919 | ₩45,979 | -0.04% | 2.9만 |
|---|
| 2025.12.01 | ₩45,906 | ₩46,012 | ₩45,892 | ₩45,906 | 0.00% | 2.4만 |
|---|
| 2025.11.28 | ₩45,932 | ₩45,999 | ₩45,932 | ₩45,987 | +0.12% | 1.1만 |
|---|
| 2025.11.26 | ₩46,279 | ₩46,279 | ₩45,799 | ₩45,918 | -0.78% | 2.7만 |
|---|
| 2025.11.25 | ₩45,706 | ₩45,732 | ₩45,479 | ₩45,712 | +0.01% | 3.1만 |
|---|
| 2025.11.24 | ₩45,252 | ₩45,545 | ₩45,252 | ₩45,499 | +0.55% | 2.4만 |
|---|
| 2025.11.21 | ₩44,878 | ₩45,279 | ₩44,838 | ₩45,088 | +0.47% | 21.8만 |
|---|
| 2025.11.20 | ₩45,656 | ₩45,656 | ₩44,825 | ₩44,876 | -1.71% | 2.9만 |
|---|
| 2025.11.19 | ₩45,279 | ₩45,292 | ₩45,143 | ₩45,224 | -0.12% | 4만 |
|---|
| 2025.11.18 | ₩45,199 | ₩45,252 | ₩44,972 | ₩45,160 | -0.09% | 2.9만 |
|---|
| 2025.11.17 | ₩45,441 | ₩45,586 | ₩45,205 | ₩45,279 | -0.36% | 3.1만 |
|---|
| 2025.11.14 | ₩45,279 | ₩45,644 | ₩45,279 | ₩45,532 | +0.56% | 2.8만 |
|---|
| 2025.11.13 | ₩45,519 | ₩45,786 | ₩45,465 | ₩45,505 | -0.03% | 3.5만 |
|---|
| 2025.11.12 | ₩45,886 | ₩45,892 | ₩45,799 | ₩45,866 | -0.04% | 2.4만 |
|---|
| 2025.11.11 | ₩45,759 | ₩45,879 | ₩45,719 | ₩45,850 | +0.20% | 1.9만 |
|---|
| 2025.11.10 | ₩45,772 | ₩45,892 | ₩45,612 | ₩45,812 | +0.09% | 4.8만 |
|---|
| 2025.11.07 | ₩45,359 | ₩45,492 | ₩45,145 | ₩45,492 | +0.29% | 3.5만 |
|---|
| 2025.11.06 | ₩45,732 | ₩45,732 | ₩45,399 | ₩45,452 | -0.61% | 7.2만 |
|---|
| 2025.11.05 | ₩45,626 | ₩45,759 | ₩45,624 | ₩45,660 | +0.08% | 798.6만 |
|---|
| 2025.11.04 | ₩45,519 | ₩45,640 | ₩45,519 | ₩45,532 | +0.03% | 9.9천 |
|---|
| 2025.11.03 | ₩45,852 | ₩45,852 | ₩45,663 | ₩45,812 | -0.09% | 1.2만 |
|---|
| 2025.10.31 | ₩45,826 | ₩45,839 | ₩45,664 | ₩45,754 | -0.16% | 2.4천 |
|---|
| 2025.10.30 | ₩45,746 | ₩45,852 | ₩45,694 | ₩45,696 | -0.11% | 4천 |
|---|
| 2025.10.29 | ₩45,986 | ₩45,986 | ₩45,804 | ₩45,876 | -0.24% | 1.8만 |
|---|
| 2025.10.28 | ₩45,679 | ₩45,959 | ₩45,679 | ₩45,906 | +0.50% | 1.4만 |
|---|
| 2025.10.27 | ₩45,879 | ₩45,919 | ₩45,799 | ₩45,919 | +0.09% | 3.2만 |
|---|
| 2025.10.24 | ₩45,626 | ₩45,732 | ₩45,626 | ₩45,671 | +0.10% | 2.3만 |
|---|
| 2025.10.23 | ₩45,385 | ₩45,545 | ₩45,385 | ₩45,519 | +0.29% | 1.7만 |
|---|
| 2025.10.22 | ₩45,439 | ₩45,452 | ₩45,184 | ₩45,359 | -0.18% | 1.7만 |
|---|
| 2025.10.21 | ₩45,432 | ₩45,509 | ₩45,389 | ₩45,457 | +0.06% | 4.2천 |
|---|
| 2025.10.20 | ₩45,372 | ₩45,505 | ₩45,372 | ₩45,452 | +0.18% | 6.3천 |
|---|
| 2025.10.17 | ₩45,052 | ₩45,225 | ₩45,003 | ₩45,193 | +0.31% | 2만 |
|---|
| 2025.10.16 | ₩45,225 | ₩45,304 | ₩44,945 | ₩45,027 | -0.44% | 1.8만 |
|---|
| 2025.10.15 | ₩45,079 | ₩45,279 | ₩44,999 | ₩45,161 | +0.18% | 9.9천 |
|---|
| 2025.10.14 | ₩44,825 | ₩45,239 | ₩44,825 | ₩45,100 | +0.61% | 1.3만 |
|---|
| 2025.10.13 | ₩45,105 | ₩45,185 | ₩45,063 | ₩45,165 | +0.13% | 3.2만 |
|---|
| 2025.10.10 | ₩45,519 | ₩45,519 | ₩44,776 | ₩44,776 | -1.63% | 3.1만 |
|---|