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 | ₩49,423 | ₩49,530 | ₩49,409 | ₩49,496 | +0.15% | 2만 |
| 2026.10.08 | ₩49,362 | ₩49,369 | ₩49,262 | ₩49,318 | -0.09% | 1만 |
| 2026.10.07 | ₩49,356 | ₩49,449 | ₩49,315 | ₩49,396 | +0.08% | 6만 |
| 2026.10.06 | ₩49,448 | ₩49,516 | ₩49,448 | ₩49,490 | +0.08% | 2.2천 |
| 2026.10.05 | ₩49,141 | ₩49,377 | ₩49,141 | ₩49,310 | +0.34% | 1.9만 |
| 2026.10.02 | ₩49,262 | ₩49,262 | ₩49,141 | ₩49,222 | -0.08% | 1.2만 |
| 2026.10.01 | ₩49,061 | ₩49,061 | ₩48,860 | ₩49,021 | -0.08% | 2.4만 |
| 2026.09.30 | ₩48,941 | ₩49,034 | ₩48,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,034 |
| +0.19% |
| 1.1만 |
| 2026.09.29 | ₩48,941 | ₩49,008 | ₩48,941 | ₩48,954 | +0.03% | 5천 |
|---|
| 2026.09.28 | ₩48,954 | ₩49,008 | ₩48,954 | ₩48,962 | +0.02% | 1.4천 |
|---|
| 2026.09.25 | ₩48,955 | ₩48,994 | ₩48,954 | ₩48,961 | +0.01% | 2.1천 |
|---|
| 2026.09.24 | ₩48,994 | ₩48,994 | ₩48,947 | ₩48,947 | -0.10% | 1천 |
|---|
| 2026.09.23 | ₩48,927 | ₩48,981 | ₩48,914 | ₩48,935 | +0.02% | 9.6천 |
|---|
| 2026.09.22 | ₩48,914 | ₩48,954 | ₩48,914 | ₩48,947 | +0.07% | 3.3천 |
|---|
| 2026.09.21 | ₩48,941 | ₩48,967 | ₩48,927 | ₩48,967 | +0.05% | 1.1천 |
|---|
| 2026.09.18 | ₩48,927 | ₩48,927 | ₩48,901 | ₩48,921 | -0.01% | 4.7천 |
|---|
| 2026.09.17 | ₩48,941 | ₩48,941 | ₩48,874 | ₩48,914 | -0.05% | 5.3천 |
|---|
| 2026.09.16 | ₩48,867 | ₩48,901 | ₩48,834 | ₩48,834 | -0.07% | 1.3만 |
|---|
| 2026.09.15 | ₩48,860 | ₩48,880 | ₩48,860 | ₩48,860 | 0.00% | 4.2천 |
|---|
| 2026.09.14 | ₩48,867 | ₩48,867 | ₩48,867 | ₩48,867 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩48,867 | ₩48,867 | ₩48,847 | ₩48,867 | 0.00% | 4.1천 |
|---|
| 2026.09.10 | ₩48,814 | ₩48,820 | ₩48,793 | ₩48,814 | 0.00% | 2.4천 |
|---|
| 2026.09.09 | ₩48,807 | ₩48,854 | ₩48,807 | ₩48,807 | 0.00% | 3.4천 |
|---|
| 2026.09.08 | ₩48,834 | ₩48,840 | ₩48,834 | ₩48,840 | +0.01% | 800 |
|---|
| 2026.09.04 | ₩48,847 | ₩48,847 | ₩48,820 | ₩48,840 | -0.01% | 8.9천 |
|---|
| 2026.09.03 | ₩48,807 | ₩48,867 | ₩48,793 | ₩48,827 | +0.04% | 1만 |
|---|
| 2026.09.02 | ₩48,780 | ₩48,793 | ₩48,780 | ₩48,787 | +0.01% | 1.6천 |
|---|
| 2026.09.01 | ₩48,753 | ₩48,780 | ₩48,700 | ₩48,741 | -0.02% | 9.8만 |
|---|
| 2026.08.31 | ₩48,807 | ₩48,807 | ₩48,768 | ₩48,768 | -0.08% | 800 |
|---|
| 2026.08.28 | ₩48,793 | ₩48,793 | ₩48,753 | ₩48,767 | -0.05% | 4.4천 |
|---|
| 2026.08.27 | ₩48,700 | ₩48,767 | ₩48,700 | ₩48,747 | +0.10% | 9.7천 |
|---|
| 2026.08.26 | ₩48,726 | ₩48,726 | ₩48,686 | ₩48,706 | -0.04% | 2만 |
|---|
| 2026.08.25 | ₩48,673 | ₩48,726 | ₩48,673 | ₩48,726 | +0.11% | 3.1천 |
|---|
| 2026.08.24 | ₩48,700 | ₩48,700 | ₩48,646 | ₩48,660 | -0.08% | 4.2천 |
|---|
| 2026.08.21 | ₩48,646 | ₩48,680 | ₩48,646 | ₩48,660 | +0.03% | 2만 |
|---|
| 2026.08.20 | ₩48,634 | ₩48,660 | ₩48,566 | ₩48,566 | -0.14% | 2.5천 |
|---|
| 2026.08.19 | ₩48,666 | ₩48,686 | ₩48,646 | ₩48,646 | -0.04% | 6.2천 |
|---|
| 2026.08.18 | ₩48,619 | ₩48,639 | ₩48,619 | ₩48,639 | +0.04% | 3.4천 |
|---|
| 2026.08.17 | ₩48,693 | ₩48,693 | ₩48,646 | ₩48,646 | -0.10% | 3.5천 |
|---|
| 2026.08.14 | ₩48,700 | ₩48,700 | ₩48,666 | ₩48,673 | -0.05% | 2천 |
|---|
| 2026.08.13 | ₩48,653 | ₩48,673 | ₩48,633 | ₩48,653 | 0.00% | 3.1천 |
|---|
| 2026.08.12 | ₩48,606 | ₩48,633 | ₩48,606 | ₩48,619 | +0.03% | 1.1천 |
|---|
| 2026.08.11 | ₩48,566 | ₩48,619 | ₩48,566 | ₩48,599 | +0.07% | 8천 |
|---|
| 2026.08.10 | ₩48,597 | ₩48,619 | ₩48,579 | ₩48,599 | +0.01% | 9.1천 |
|---|
| 2026.08.07 | ₩48,579 | ₩48,586 | ₩48,566 | ₩48,586 | +0.01% | 2.2천 |
|---|
| 2026.08.06 | ₩48,459 | ₩48,539 | ₩48,459 | ₩48,526 | +0.14% | 6.5천 |
|---|
| 2026.08.05 | ₩48,512 | ₩48,566 | ₩48,499 | ₩48,538 | +0.05% | 2.5천 |
|---|
| 2026.08.04 | ₩48,512 | ₩48,539 | ₩48,486 | ₩48,531 | +0.04% | 1.5만 |
|---|
| 2026.08.03 | ₩48,459 | ₩48,459 | ₩48,420 | ₩48,459 | 0.00% | 1.1만 |
|---|
| 2026.07.31 | ₩48,204 | ₩48,377 | ₩48,204 | ₩48,377 | +0.36% | 3.8만 |
|---|
| 2026.07.30 | ₩48,178 | ₩48,245 | ₩48,164 | ₩48,218 | +0.08% | 1.3만 |
|---|
| 2026.07.29 | ₩48,097 | ₩48,218 | ₩48,045 | ₩48,045 | -0.11% | 11.5만 |
|---|
| 2026.07.28 | ₩48,137 | ₩48,219 | ₩48,137 | ₩48,218 | +0.17% | 3.1천 |
|---|
| 2026.07.27 | ₩48,225 | ₩48,225 | ₩48,099 | ₩48,158 | -0.14% | 5.1천 |
|---|
| 2026.07.24 | ₩48,191 | ₩48,198 | ₩48,111 | ₩48,125 | -0.14% | 3.4천 |
|---|
| 2026.07.23 | ₩48,099 | ₩48,099 | ₩48,044 | ₩48,084 | -0.03% | 2.2천 |
|---|
| 2026.07.22 | ₩48,231 | ₩48,258 | ₩48,211 | ₩48,225 | -0.01% | 3.7천 |
|---|
| 2026.07.21 | ₩48,170 | ₩48,231 | ₩48,170 | ₩48,225 | +0.11% | 3.3천 |
|---|
| 2026.07.20 | ₩48,225 | ₩48,225 | ₩48,144 | ₩48,144 | -0.17% | 2천 |
|---|
| 2026.07.17 | ₩48,178 | ₩48,178 | ₩48,097 | ₩48,111 | -0.14% | 2.9천 |
|---|
| 2026.07.16 | ₩48,243 | ₩48,243 | ₩48,164 | ₩48,218 | -0.05% | 2.7천 |
|---|
| 2026.07.15 | ₩48,191 | ₩48,271 | ₩48,191 | ₩48,251 | +0.12% | 9.7천 |
|---|
| 2026.07.14 | ₩48,199 | ₩48,231 | ₩48,178 | ₩48,218 | +0.04% | 7천 |
|---|
| 2026.07.13 | ₩48,191 | ₩48,204 | ₩48,162 | ₩48,162 | -0.06% | 1.4천 |
|---|
| 2026.07.10 | ₩48,164 | ₩48,231 | ₩48,151 | ₩48,231 | +0.14% | 1.9천 |
|---|
| 2026.07.09 | ₩48,178 | ₩48,178 | ₩48,097 | ₩48,144 | -0.07% | 2.5천 |
|---|
| 2026.07.08 | ₩48,084 | ₩48,084 | ₩47,977 | ₩48,077 | -0.01% | 1.7만 |
|---|
| 2026.07.07 | ₩48,084 | ₩48,137 | ₩48,057 | ₩48,077 | -0.01% | 1.5만 |
|---|
| 2026.07.06 | ₩48,111 | ₩48,124 | ₩48,071 | ₩48,117 | +0.01% | 1.7만 |
|---|
| 2026.07.02 | ₩48,030 | ₩48,057 | ₩47,963 | ₩48,022 | -0.02% | 17.2만 |
|---|
| 2026.07.01 | ₩48,030 | ₩48,057 | ₩47,990 | ₩48,030 | 0.00% | 7.9천 |
|---|
| 2026.06.30 | ₩47,910 | ₩48,017 | ₩47,910 | ₩48,017 | +0.22% | 2.3천 |
|---|
| 2026.06.29 | ₩47,883 | ₩47,922 | ₩47,803 | ₩47,917 | +0.07% | 6.5천 |
|---|
| 2026.06.26 | ₩47,696 | ₩47,800 | ₩47,656 | ₩47,656 | -0.08% | 1만 |
|---|
| 2026.06.25 | ₩47,789 | ₩47,816 | ₩47,725 | ₩47,775 | -0.03% | 3.9만 |
|---|
| 2026.06.24 | ₩47,615 | ₩47,816 | ₩47,615 | ₩47,723 | +0.22% | 1.1만 |
|---|
| 2026.06.23 | ₩47,776 | ₩47,776 | ₩47,749 | ₩47,749 | -0.06% | 5.2천 |
|---|
| 2026.06.22 | ₩47,950 | ₩47,950 | ₩47,856 | ₩47,910 | -0.08% | 6.9천 |
|---|
| 2026.06.18 | ₩47,897 | ₩47,910 | ₩47,843 | ₩47,899 | +0.01% | 6.6천 |
|---|
| 2026.06.17 | ₩47,883 | ₩47,883 | ₩47,749 | ₩47,776 | -0.22% | 1.9천 |
|---|
| 2026.06.16 | ₩47,923 | ₩47,947 | ₩47,883 | ₩47,883 | -0.08% | 9.8천 |
|---|
| 2026.06.15 | ₩47,897 | ₩47,923 | ₩47,897 | ₩47,897 | 0.00% | 9.4천 |
|---|
| 2026.06.12 | ₩47,709 | ₩47,749 | ₩47,670 | ₩47,741 | +0.07% | 2.1천 |
|---|
| 2026.06.11 | ₩47,495 | ₩47,629 | ₩47,455 | ₩47,629 | +0.28% | 8.8천 |
|---|
| 2026.06.10 | ₩47,615 | ₩47,642 | ₩47,428 | ₩47,428 | -0.39% | 3.1천 |
|---|
| 2026.06.09 | ₩47,723 | ₩47,723 | ₩47,401 | ₩47,656 | -0.14% | 6.6천 |
|---|
| 2026.06.08 | ₩47,689 | ₩47,709 | ₩47,669 | ₩47,669 | -0.04% | 2.6천 |
|---|
| 2026.06.05 | ₩47,776 | ₩47,776 | ₩47,618 | ₩47,618 | -0.33% | 2.8천 |
|---|
| 2026.06.04 | ₩47,789 | ₩47,830 | ₩47,789 | ₩47,830 | +0.08% | 2천 |
|---|
| 2026.06.03 | ₩47,789 | ₩47,803 | ₩47,776 | ₩47,776 | -0.03% | 3.8천 |
|---|
| 2026.06.02 | ₩47,836 | ₩47,843 | ₩47,816 | ₩47,843 | +0.01% | 900 |
|---|
| 2026.06.01 | ₩47,812 | ₩47,836 | ₩47,803 | ₩47,836 | +0.05% | 4.6천 |
|---|
| 2026.05.29 | ₩47,816 | ₩47,836 | ₩47,803 | ₩47,824 | +0.02% | 3.4만 |
|---|
| 2026.05.28 | ₩47,749 | ₩47,789 | ₩47,749 | ₩47,763 | +0.03% | 4.7천 |
|---|
| 2026.05.27 | ₩47,696 | ₩47,716 | ₩47,682 | ₩47,709 | +0.03% | 5.5만 |
|---|
| 2026.05.26 | ₩47,696 | ₩47,696 | ₩47,669 | ₩47,682 | -0.03% | 5.3천 |
|---|
| 2026.05.22 | ₩47,636 | ₩47,673 | ₩47,602 | ₩47,602 | -0.07% | 7.5천 |
|---|
| 2026.05.21 | ₩47,522 | ₩47,602 | ₩47,482 | ₩47,602 | +0.17% | 1.2만 |
|---|
| 2026.05.20 | ₩47,468 | ₩47,548 | ₩47,455 | ₩47,522 | +0.11% | 6.1천 |
|---|
| 2026.05.19 | ₩47,401 | ₩47,455 | ₩47,401 | ₩47,401 | 0.00% | 3.3천 |
|---|
| 2026.05.18 | ₩47,468 | ₩47,495 | ₩47,441 | ₩47,468 | 0.00% | 1.2만 |
|---|
| 2026.05.15 | ₩47,464 | ₩47,506 | ₩47,441 | ₩47,441 | -0.05% | 4.5만 |
|---|
| 2026.05.14 | ₩47,482 | ₩47,575 | ₩47,482 | ₩47,575 | +0.20% | 56.2만 |
|---|
| 2026.05.13 | ₩47,415 | ₩47,475 | ₩47,408 | ₩47,475 | +0.13% | 5.2천 |
|---|
| 2026.05.12 | ₩47,374 | ₩47,428 | ₩47,348 | ₩47,428 | +0.11% | 4.2천 |
|---|
| 2026.05.11 | ₩47,441 | ₩47,448 | ₩47,415 | ₩47,428 | -0.03% | 6.1천 |
|---|
| 2026.05.08 | ₩47,388 | ₩47,455 | ₩47,388 | ₩47,415 | +0.06% | 2.7만 |
|---|
| 2026.05.07 | ₩47,361 | ₩47,388 | ₩47,294 | ₩47,337 | -0.05% | 2만 |
|---|
| 2026.05.06 | ₩47,308 | ₩47,368 | ₩47,308 | ₩47,368 | +0.13% | 9.1천 |
|---|
| 2026.05.05 | ₩47,207 | ₩47,254 | ₩47,200 | ₩47,221 | +0.03% | 3.9만 |
|---|
| 2026.05.04 | ₩47,200 | ₩47,200 | ₩47,093 | ₩47,160 | -0.09% | 437.1만 |
|---|
| 2026.05.01 | ₩47,174 | ₩47,241 | ₩47,160 | ₩47,174 | 0.00% | 1.8만 |
|---|
| 2026.04.30 | ₩47,000 | ₩47,160 | ₩46,993 | ₩47,154 | +0.33% | 335.1만 |
|---|
| 2026.04.29 | ₩46,993 | ₩47,026 | ₩46,959 | ₩46,973 | -0.04% | 3만 |
|---|
| 2026.04.28 | ₩46,959 | ₩47,026 | ₩46,933 | ₩47,026 | +0.14% | 1.9만 |
|---|
| 2026.04.27 | ₩47,013 | ₩47,107 | ₩46,993 | ₩47,107 | +0.20% | 2.4만 |
|---|
| 2026.04.24 | ₩46,939 | ₩47,087 | ₩46,919 | ₩47,004 | +0.14% | 2.3만 |
|---|
| 2026.04.23 | ₩46,933 | ₩46,986 | ₩46,785 | ₩46,885 | -0.10% | 2.9만 |
|---|
| 2026.04.22 | ₩46,879 | ₩46,959 | ₩46,879 | ₩46,959 | +0.17% | 2.8만 |
|---|
| 2026.04.21 | ₩46,933 | ₩46,946 | ₩46,785 | ₩46,812 | -0.26% | 2.1만 |
|---|
| 2026.04.20 | ₩46,906 | ₩46,933 | ₩46,866 | ₩46,906 | 0.00% | 2.4만 |
|---|
| 2026.04.17 | ₩46,886 | ₩46,986 | ₩46,879 | ₩46,959 | +0.16% | 3.2만 |
|---|
| 2026.04.16 | ₩46,705 | ₩46,799 | ₩46,692 | ₩46,779 | +0.16% | 2.4만 |
|---|
| 2026.04.15 | ₩46,652 | ₩46,759 | ₩46,652 | ₩46,759 | +0.23% | 4.7만 |
|---|
| 2026.04.14 | ₩46,545 | ₩46,665 | ₩46,518 | ₩46,629 | +0.18% | 2만 |
|---|
| 2026.04.13 | ₩46,170 | ₩46,491 | ₩46,170 | ₩46,491 | +0.70% | 2.5만 |
|---|
| 2026.04.10 | ₩46,344 | ₩46,344 | ₩46,223 | ₩46,277 | -0.14% | 1.8만 |
|---|
| 2026.04.09 | ₩46,076 | ₩46,304 | ₩46,076 | ₩46,304 | +0.49% | 1.7만 |
|---|
| 2026.04.08 | ₩46,103 | ₩46,156 | ₩45,998 | ₩46,143 | +0.09% | 6만 |
|---|
| 2026.04.07 | ₩45,407 | ₩45,567 | ₩45,286 | ₩45,567 | +0.35% | 2.5만 |
|---|
| 2026.04.06 | ₩45,460 | ₩45,567 | ₩45,460 | ₩45,567 | +0.24% | 3.1만 |
|---|
| 2026.04.02 | ₩45,105 | ₩45,487 | ₩45,045 | ₩45,487 | +0.85% | 6.8만 |
|---|
| 2026.04.01 | ₩45,300 | ₩45,554 | ₩45,300 | ₩45,367 | +0.15% | 19.1만 |
|---|
| 2026.03.31 | ₩45,246 | ₩45,273 | ₩45,179 | ₩45,219 | -0.06% | 77.7만 |
|---|
| 2026.03.30 | ₩45,246 | ₩45,246 | ₩45,192 | ₩45,206 | -0.09% | 1.6만 |
|---|
| 2026.03.27 | ₩45,192 | ₩45,246 | ₩45,179 | ₩45,199 | +0.01% | 1.8만 |
|---|
| 2026.03.26 | ₩45,403 | ₩45,407 | ₩45,233 | ₩45,242 | -0.35% | 3.7만 |
|---|
| 2026.03.25 | ₩45,547 | ₩45,581 | ₩45,433 | ₩45,439 | -0.24% | 1.4만 |
|---|
| 2026.03.24 | ₩45,454 | ₩45,474 | ₩45,367 | ₩45,393 | -0.13% | 2.9만 |
|---|
| 2026.03.23 | ₩45,594 | ₩45,607 | ₩45,447 | ₩45,467 | -0.28% | 3.7만 |
|---|
| 2026.03.20 | ₩45,500 | ₩45,500 | ₩45,273 | ₩45,300 | -0.44% | 2.7만 |
|---|
| 2026.03.19 | ₩45,554 | ₩45,621 | ₩45,460 | ₩45,541 | -0.03% | 4.4만 |
|---|
| 2026.03.18 | ₩45,895 | ₩45,895 | ₩45,661 | ₩45,661 | -0.51% | 2.3만 |
|---|
| 2026.03.17 | ₩46,076 | ₩46,116 | ₩45,969 | ₩45,980 | -0.21% | 1.8만 |
|---|
| 2026.03.16 | ₩46,020 | ₩46,130 | ₩45,903 | ₩45,982 | -0.08% | 2만 |
|---|
| 2026.03.13 | ₩46,089 | ₩46,089 | ₩45,768 | ₩45,795 | -0.64% | 3.5만 |
|---|
| 2026.03.12 | ₩46,183 | ₩46,183 | ₩45,968 | ₩45,969 | -0.46% | 2.3만 |
|---|
| 2026.03.11 | ₩46,437 | ₩46,437 | ₩46,257 | ₩46,362 | -0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩46,397 | ₩46,625 | ₩46,333 | ₩46,451 | +0.12% | 1.9만 |
|---|
| 2026.03.09 | ₩46,022 | ₩46,531 | ₩45,848 | ₩46,471 | +0.97% | 3.7만 |
|---|
| 2026.03.06 | ₩46,263 | ₩46,393 | ₩46,192 | ₩46,277 | +0.03% | 2.7만 |
|---|
| 2026.03.05 | ₩46,611 | ₩46,799 | ₩46,424 | ₩46,618 | +0.01% | 74.3만 |
|---|
| 2026.03.04 | ₩46,585 | ₩46,866 | ₩46,585 | ₩46,759 | +0.37% | 4.9만 |
|---|
| 2026.03.03 | ₩46,370 | ₩46,652 | ₩46,170 | ₩46,558 | +0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩46,538 | ₩46,959 | ₩46,538 | ₩46,876 | +0.73% | 2.1만 |
|---|
| 2026.02.27 | ₩46,652 | ₩46,799 | ₩46,652 | ₩46,799 | +0.32% | 7.5만 |
|---|
| 2026.02.26 | ₩47,147 | ₩47,147 | ₩46,765 | ₩46,959 | -0.40% | 4.1만 |
|---|
| 2026.02.25 | ₩46,973 | ₩47,120 | ₩46,959 | ₩47,104 | +0.28% | 12.7만 |
|---|
| 2026.02.24 | ₩46,611 | ₩46,893 | ₩46,611 | ₩46,893 | +0.60% | 1.9만 |
|---|
| 2026.02.23 | ₩46,933 | ₩46,946 | ₩46,575 | ₩46,638 | -0.63% | 5.3만 |
|---|
| 2026.02.20 | ₩46,772 | ₩46,959 | ₩46,745 | ₩46,919 | +0.31% | 13.5만 |
|---|
| 2026.02.19 | ₩46,665 | ₩46,719 | ₩46,632 | ₩46,696 | +0.07% | 3.5만 |
|---|
| 2026.02.18 | ₩46,719 | ₩46,906 | ₩46,678 | ₩46,799 | +0.17% | 2.2만 |
|---|
| 2026.02.17 | ₩46,559 | ₩46,705 | ₩46,384 | ₩46,611 | +0.11% | 3.6만 |
|---|
| 2026.02.13 | ₩46,558 | ₩46,759 | ₩46,518 | ₩46,570 | +0.03% | 4.8만 |
|---|
| 2026.02.12 | ₩47,093 | ₩47,107 | ₩46,518 | ₩46,518 | -1.22% | 4.7만 |
|---|
| 2026.02.11 | ₩47,107 | ₩47,107 | ₩46,893 | ₩46,973 | -0.28% | 3.4만 |
|---|
| 2026.02.10 | ₩47,053 | ₩47,113 | ₩46,959 | ₩46,959 | -0.20% | 3.8만 |
|---|
| 2026.02.09 | ₩46,879 | ₩47,107 | ₩46,879 | ₩47,080 | +0.43% | 8.8만 |
|---|
| 2026.02.06 | ₩46,571 | ₩46,946 | ₩46,571 | ₩46,906 | +0.72% | 4만 |
|---|
| 2026.02.05 | ₩46,558 | ₩46,558 | ₩46,317 | ₩46,411 | -0.32% | 2.1만 |
|---|
| 2026.02.04 | ₩46,852 | ₩46,866 | ₩46,558 | ₩46,744 | -0.23% | 2.4만 |
|---|
| 2026.02.03 | ₩47,107 | ₩47,107 | ₩46,625 | ₩46,852 | -0.54% | 2.1만 |
|---|
| 2026.02.02 | ₩46,879 | ₩47,147 | ₩46,879 | ₩47,147 | +0.57% | 1.7만 |
|---|
| 2026.01.30 | ₩46,879 | ₩46,959 | ₩46,772 | ₩46,899 | +0.04% | 5만 |
|---|
| 2026.01.29 | ₩46,826 | ₩46,986 | ₩46,678 | ₩46,986 | +0.34% | 4.6만 |
|---|
| 2026.01.28 | ₩47,107 | ₩47,107 | ₩46,974 | ₩47,053 | -0.11% | 5.4만 |
|---|
| 2026.01.27 | ₩46,959 | ₩47,052 | ₩46,959 | ₩47,020 | +0.13% | 2.5만 |
|---|
| 2026.01.26 | ₩46,799 | ₩46,959 | ₩46,799 | ₩46,906 | +0.23% | 1.9만 |
|---|
| 2026.01.23 | ₩46,732 | ₩46,866 | ₩46,732 | ₩46,812 | +0.17% | 2.6만 |
|---|
| 2026.01.22 | ₩46,834 | ₩46,866 | ₩46,719 | ₩46,779 | -0.12% | 5.7만 |
|---|
| 2026.01.21 | ₩46,545 | ₩46,759 | ₩46,384 | ₩46,632 | +0.19% | 2.7만 |
|---|
| 2026.01.20 | ₩46,464 | ₩46,598 | ₩46,317 | ₩46,317 | -0.32% | 1.2만 |
|---|
| 2026.01.16 | ₩46,959 | ₩46,959 | ₩46,812 | ₩46,872 | -0.19% | 3만 |
|---|
| 2026.01.15 | ₩46,906 | ₩46,973 | ₩46,799 | ₩46,859 | -0.10% | 4.2만 |
|---|
| 2026.01.14 | ₩46,846 | ₩46,859 | ₩46,611 | ₩46,745 | -0.21% | 3.5만 |
|---|
| 2026.01.13 | ₩46,919 | ₩46,919 | ₩46,799 | ₩46,870 | -0.11% | 2.8만 |
|---|
| 2026.01.12 | ₩46,839 | ₩46,959 | ₩46,839 | ₩46,906 | +0.14% | 2만 |
|---|
| 2026.01.09 | ₩46,732 | ₩46,973 | ₩46,732 | ₩46,973 | +0.52% | 3만 |
|---|
| 2026.01.08 | ₩46,711 | ₩46,799 | ₩46,652 | ₩46,745 | +0.07% | 3.4만 |
|---|
| 2026.01.07 | ₩46,765 | ₩46,826 | ₩46,697 | ₩46,711 | -0.12% | 3.6만 |
|---|
| 2026.01.06 | ₩46,759 | ₩46,859 | ₩46,652 | ₩46,826 | +0.14% | 4.5만 |
|---|
| 2026.01.05 | ₩46,611 | ₩46,717 | ₩46,586 | ₩46,625 | +0.03% | 17.1만 |
|---|
| 2026.01.02 | ₩46,623 | ₩46,661 | ₩46,384 | ₩46,500 | -0.26% | 2만 |
|---|
| 2025.12.31 | ₩46,598 | ₩46,611 | ₩46,484 | ₩46,491 | -0.23% | 3만 |
|---|
| 2025.12.30 | ₩46,630 | ₩46,678 | ₩46,598 | ₩46,625 | -0.01% | 2.2만 |
|---|
| 2025.12.29 | ₩46,658 | ₩46,692 | ₩46,571 | ₩46,665 | +0.01% | 1.8만 |
|---|
| 2025.12.26 | ₩46,692 | ₩46,692 | ₩46,638 | ₩46,685 | -0.01% | 1.6만 |
|---|
| 2025.12.24 | ₩46,585 | ₩46,692 | ₩46,585 | ₩46,665 | +0.17% | 1.6만 |
|---|
| 2025.12.23 | ₩46,531 | ₩46,652 | ₩46,531 | ₩46,650 | +0.26% | 2.9만 |
|---|
| 2025.12.22 | ₩46,471 | ₩46,531 | ₩46,411 | ₩46,491 | +0.04% | 2만 |
|---|
| 2025.12.19 | ₩46,210 | ₩46,357 | ₩46,210 | ₩46,314 | +0.23% | 5.2만 |
|---|
| 2025.12.18 | ₩46,109 | ₩46,250 | ₩46,049 | ₩46,138 | +0.06% | 3.3만 |
|---|
| 2025.12.17 | ₩46,156 | ₩46,289 | ₩45,941 | ₩45,941 | -0.47% | 2.8만 |
|---|
| 2025.12.16 | ₩46,116 | ₩46,275 | ₩46,063 | ₩46,203 | +0.19% | 2.7만 |
|---|
| 2025.12.15 | ₩46,143 | ₩46,330 | ₩46,143 | ₩46,226 | +0.18% | 2.5만 |
|---|
| 2025.12.12 | ₩46,504 | ₩46,504 | ₩46,156 | ₩46,267 | -0.51% | 3.5만 |
|---|
| 2025.12.11 | ₩46,076 | ₩46,491 | ₩46,076 | ₩46,432 | +0.77% | 3만 |
|---|
| 2025.12.10 | ₩46,237 | ₩46,435 | ₩46,196 | ₩46,397 | +0.35% | 2.9만 |
|---|
| 2025.12.09 | ₩46,250 | ₩46,297 | ₩46,210 | ₩46,217 | -0.07% | 2.1만 |
|---|
| 2025.12.08 | ₩46,313 | ₩46,370 | ₩46,183 | ₩46,204 | -0.23% | 1.7만 |
|---|
| 2025.12.05 | ₩46,393 | ₩46,397 | ₩46,211 | ₩46,286 | -0.23% | 2만 |
|---|
| 2025.12.04 | ₩46,247 | ₩46,263 | ₩46,131 | ₩46,211 | -0.08% | 2.6만 |
|---|
| 2025.12.03 | ₩46,049 | ₩46,263 | ₩46,049 | ₩46,217 | +0.36% | 3.3만 |
|---|
| 2025.12.02 | ₩46,156 | ₩46,210 | ₩46,076 | ₩46,136 | -0.04% | 2.9만 |
|---|
| 2025.12.01 | ₩46,063 | ₩46,170 | ₩46,049 | ₩46,063 | 0.00% | 2.4만 |
|---|
| 2025.11.28 | ₩46,089 | ₩46,156 | ₩46,089 | ₩46,144 | +0.12% | 1.1만 |
|---|
| 2025.11.26 | ₩46,437 | ₩46,437 | ₩45,956 | ₩46,075 | -0.78% | 2.7만 |
|---|
| 2025.11.25 | ₩45,862 | ₩45,889 | ₩45,634 | ₩45,868 | +0.01% | 3.1만 |
|---|
| 2025.11.24 | ₩45,407 | ₩45,701 | ₩45,407 | ₩45,654 | +0.55% | 2.4만 |
|---|
| 2025.11.21 | ₩45,032 | ₩45,433 | ₩44,992 | ₩45,242 | +0.47% | 21.8만 |
|---|
| 2025.11.20 | ₩45,812 | ₩45,812 | ₩44,978 | ₩45,029 | -1.71% | 2.9만 |
|---|
| 2025.11.19 | ₩45,433 | ₩45,447 | ₩45,297 | ₩45,379 | -0.12% | 4만 |
|---|
| 2025.11.18 | ₩45,353 | ₩45,407 | ₩45,126 | ₩45,314 | -0.09% | 2.9만 |
|---|
| 2025.11.17 | ₩45,597 | ₩45,741 | ₩45,360 | ₩45,433 | -0.36% | 3.1만 |
|---|
| 2025.11.14 | ₩45,433 | ₩45,800 | ₩45,433 | ₩45,688 | +0.56% | 2.8만 |
|---|
| 2025.11.13 | ₩45,674 | ₩45,942 | ₩45,621 | ₩45,661 | -0.03% | 3.5만 |
|---|
| 2025.11.12 | ₩46,043 | ₩46,049 | ₩45,956 | ₩46,022 | -0.04% | 2.4만 |
|---|
| 2025.11.11 | ₩45,915 | ₩46,036 | ₩45,875 | ₩46,006 | +0.20% | 1.9만 |
|---|
| 2025.11.10 | ₩45,929 | ₩46,049 | ₩45,768 | ₩45,969 | +0.09% | 4.8만 |
|---|
| 2025.11.07 | ₩45,514 | ₩45,648 | ₩45,300 | ₩45,648 | +0.29% | 3.5만 |
|---|
| 2025.11.06 | ₩45,889 | ₩45,889 | ₩45,554 | ₩45,607 | -0.61% | 7.2만 |
|---|
| 2025.11.05 | ₩45,781 | ₩45,915 | ₩45,780 | ₩45,816 | +0.08% | 798.6만 |
|---|
| 2025.11.04 | ₩45,674 | ₩45,796 | ₩45,674 | ₩45,688 | +0.03% | 9.9천 |
|---|
| 2025.11.03 | ₩46,009 | ₩46,009 | ₩45,819 | ₩45,969 | -0.09% | 1.2만 |
|---|
| 2025.10.31 | ₩45,982 | ₩45,996 | ₩45,820 | ₩45,910 | -0.16% | 2.4천 |
|---|
| 2025.10.30 | ₩45,902 | ₩46,009 | ₩45,850 | ₩45,852 | -0.11% | 4천 |
|---|
| 2025.10.29 | ₩46,143 | ₩46,143 | ₩45,961 | ₩46,033 | -0.24% | 1.8만 |
|---|
| 2025.10.28 | ₩45,835 | ₩46,116 | ₩45,835 | ₩46,063 | +0.50% | 1.4만 |
|---|
| 2025.10.27 | ₩46,036 | ₩46,076 | ₩45,956 | ₩46,076 | +0.09% | 3.2만 |
|---|
| 2025.10.24 | ₩45,781 | ₩45,889 | ₩45,781 | ₩45,827 | +0.10% | 2.3만 |
|---|
| 2025.10.23 | ₩45,541 | ₩45,701 | ₩45,541 | ₩45,674 | +0.29% | 1.7만 |
|---|
| 2025.10.22 | ₩45,594 | ₩45,607 | ₩45,338 | ₩45,514 | -0.18% | 1.7만 |
|---|
| 2025.10.21 | ₩45,587 | ₩45,665 | ₩45,545 | ₩45,613 | +0.06% | 4.2천 |
|---|
| 2025.10.20 | ₩45,527 | ₩45,661 | ₩45,527 | ₩45,607 | +0.18% | 6.3천 |
|---|
| 2025.10.17 | ₩45,206 | ₩45,380 | ₩45,156 | ₩45,348 | +0.31% | 2만 |
|---|
| 2025.10.16 | ₩45,380 | ₩45,459 | ₩45,099 | ₩45,180 | -0.44% | 1.8만 |
|---|
| 2025.10.15 | ₩45,233 | ₩45,433 | ₩45,152 | ₩45,316 | +0.18% | 9.9천 |
|---|
| 2025.10.14 | ₩44,978 | ₩45,393 | ₩44,978 | ₩45,254 | +0.61% | 1.3만 |
|---|
| 2025.10.13 | ₩45,259 | ₩45,340 | ₩45,217 | ₩45,320 | +0.13% | 3.2만 |
|---|
| 2025.10.10 | ₩45,674 | ₩45,674 | ₩44,929 | ₩44,929 | -1.63% | 3.1만 |
|---|