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 | ₩49,281 | ₩49,388 | ₩49,268 | ₩49,355 | +0.15% | 2만 |
| 2026.10.08 | ₩49,221 | ₩49,228 | ₩49,121 | ₩49,177 | -0.09% | 1만 |
| 2026.10.07 | ₩49,214 | ₩49,308 | ₩49,174 | ₩49,254 | +0.08% | 6만 |
| 2026.10.06 | ₩49,307 | ₩49,375 | ₩49,307 | ₩49,348 | +0.08% | 2.2천 |
| 2026.10.05 | ₩49,001 | ₩49,236 | ₩49,001 | ₩49,169 | +0.34% | 1.9만 |
| 2026.10.02 | ₩49,121 | ₩49,121 | ₩49,001 | ₩49,081 | -0.08% | 1.2만 |
| 2026.10.01 | ₩48,921 | ₩48,921 | ₩48,721 | ₩48,881 | -0.08% | 2.4만 |
| 2026.09.30 | ₩48,801 | ₩48,894 | ₩48,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,894 |
| +0.19% |
| 1.1만 |
| 2026.09.29 | ₩48,801 | ₩48,867 | ₩48,801 | ₩48,814 | +0.03% | 5천 |
|---|
| 2026.09.28 | ₩48,814 | ₩48,867 | ₩48,814 | ₩48,822 | +0.02% | 1.4천 |
|---|
| 2026.09.25 | ₩48,815 | ₩48,854 | ₩48,814 | ₩48,821 | +0.01% | 2.1천 |
|---|
| 2026.09.24 | ₩48,854 | ₩48,854 | ₩48,807 | ₩48,807 | -0.10% | 1천 |
|---|
| 2026.09.23 | ₩48,787 | ₩48,841 | ₩48,774 | ₩48,795 | +0.02% | 9.6천 |
|---|
| 2026.09.22 | ₩48,774 | ₩48,814 | ₩48,774 | ₩48,807 | +0.07% | 3.3천 |
|---|
| 2026.09.21 | ₩48,801 | ₩48,827 | ₩48,787 | ₩48,827 | +0.05% | 1.1천 |
|---|
| 2026.09.18 | ₩48,787 | ₩48,787 | ₩48,761 | ₩48,781 | -0.01% | 4.7천 |
|---|
| 2026.09.17 | ₩48,801 | ₩48,801 | ₩48,734 | ₩48,774 | -0.05% | 5.3천 |
|---|
| 2026.09.16 | ₩48,727 | ₩48,761 | ₩48,694 | ₩48,694 | -0.07% | 1.3만 |
|---|
| 2026.09.15 | ₩48,721 | ₩48,741 | ₩48,721 | ₩48,721 | 0.00% | 4.2천 |
|---|
| 2026.09.14 | ₩48,727 | ₩48,727 | ₩48,727 | ₩48,727 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩48,727 | ₩48,727 | ₩48,707 | ₩48,727 | 0.00% | 4.1천 |
|---|
| 2026.09.10 | ₩48,674 | ₩48,681 | ₩48,654 | ₩48,674 | 0.00% | 2.4천 |
|---|
| 2026.09.09 | ₩48,667 | ₩48,714 | ₩48,667 | ₩48,667 | 0.00% | 3.4천 |
|---|
| 2026.09.08 | ₩48,694 | ₩48,701 | ₩48,694 | ₩48,701 | +0.01% | 800 |
|---|
| 2026.09.04 | ₩48,707 | ₩48,707 | ₩48,681 | ₩48,701 | -0.01% | 8.9천 |
|---|
| 2026.09.03 | ₩48,667 | ₩48,727 | ₩48,654 | ₩48,687 | +0.04% | 1만 |
|---|
| 2026.09.02 | ₩48,640 | ₩48,654 | ₩48,640 | ₩48,647 | +0.01% | 1.6천 |
|---|
| 2026.09.01 | ₩48,614 | ₩48,640 | ₩48,560 | ₩48,602 | -0.02% | 9.8만 |
|---|
| 2026.08.31 | ₩48,667 | ₩48,667 | ₩48,628 | ₩48,628 | -0.08% | 800 |
|---|
| 2026.08.28 | ₩48,654 | ₩48,654 | ₩48,614 | ₩48,627 | -0.05% | 4.4천 |
|---|
| 2026.08.27 | ₩48,560 | ₩48,627 | ₩48,560 | ₩48,607 | +0.10% | 9.7천 |
|---|
| 2026.08.26 | ₩48,587 | ₩48,587 | ₩48,547 | ₩48,567 | -0.04% | 2만 |
|---|
| 2026.08.25 | ₩48,534 | ₩48,587 | ₩48,534 | ₩48,587 | +0.11% | 3.1천 |
|---|
| 2026.08.24 | ₩48,560 | ₩48,560 | ₩48,507 | ₩48,520 | -0.08% | 4.2천 |
|---|
| 2026.08.21 | ₩48,507 | ₩48,540 | ₩48,507 | ₩48,520 | +0.03% | 2만 |
|---|
| 2026.08.20 | ₩48,495 | ₩48,520 | ₩48,427 | ₩48,427 | -0.14% | 2.5천 |
|---|
| 2026.08.19 | ₩48,527 | ₩48,547 | ₩48,507 | ₩48,507 | -0.04% | 6.2천 |
|---|
| 2026.08.18 | ₩48,480 | ₩48,500 | ₩48,480 | ₩48,500 | +0.04% | 3.4천 |
|---|
| 2026.08.17 | ₩48,554 | ₩48,554 | ₩48,507 | ₩48,507 | -0.10% | 3.5천 |
|---|
| 2026.08.14 | ₩48,560 | ₩48,560 | ₩48,527 | ₩48,534 | -0.05% | 2천 |
|---|
| 2026.08.13 | ₩48,514 | ₩48,534 | ₩48,494 | ₩48,514 | 0.00% | 3.1천 |
|---|
| 2026.08.12 | ₩48,467 | ₩48,494 | ₩48,467 | ₩48,480 | +0.03% | 1.1천 |
|---|
| 2026.08.11 | ₩48,427 | ₩48,480 | ₩48,427 | ₩48,460 | +0.07% | 8천 |
|---|
| 2026.08.10 | ₩48,458 | ₩48,480 | ₩48,440 | ₩48,460 | +0.01% | 9.1천 |
|---|
| 2026.08.07 | ₩48,440 | ₩48,447 | ₩48,427 | ₩48,447 | +0.01% | 2.2천 |
|---|
| 2026.08.06 | ₩48,320 | ₩48,400 | ₩48,320 | ₩48,387 | +0.14% | 6.5천 |
|---|
| 2026.08.05 | ₩48,374 | ₩48,427 | ₩48,360 | ₩48,399 | +0.05% | 2.5천 |
|---|
| 2026.08.04 | ₩48,374 | ₩48,400 | ₩48,347 | ₩48,392 | +0.04% | 1.5만 |
|---|
| 2026.08.03 | ₩48,320 | ₩48,320 | ₩48,281 | ₩48,320 | 0.00% | 1.1만 |
|---|
| 2026.07.31 | ₩48,067 | ₩48,239 | ₩48,067 | ₩48,239 | +0.36% | 3.8만 |
|---|
| 2026.07.30 | ₩48,040 | ₩48,107 | ₩48,026 | ₩48,080 | +0.08% | 1.3만 |
|---|
| 2026.07.29 | ₩47,960 | ₩48,080 | ₩47,908 | ₩47,908 | -0.11% | 11.5만 |
|---|
| 2026.07.28 | ₩48,000 | ₩48,081 | ₩48,000 | ₩48,080 | +0.17% | 3.1천 |
|---|
| 2026.07.27 | ₩48,087 | ₩48,087 | ₩47,961 | ₩48,020 | -0.14% | 5.1천 |
|---|
| 2026.07.24 | ₩48,053 | ₩48,060 | ₩47,973 | ₩47,988 | -0.14% | 3.4천 |
|---|
| 2026.07.23 | ₩47,961 | ₩47,961 | ₩47,906 | ₩47,946 | -0.03% | 2.2천 |
|---|
| 2026.07.22 | ₩48,093 | ₩48,120 | ₩48,073 | ₩48,087 | -0.01% | 3.7천 |
|---|
| 2026.07.21 | ₩48,032 | ₩48,093 | ₩48,032 | ₩48,087 | +0.11% | 3.3천 |
|---|
| 2026.07.20 | ₩48,087 | ₩48,087 | ₩48,006 | ₩48,006 | -0.17% | 2천 |
|---|
| 2026.07.17 | ₩48,040 | ₩48,040 | ₩47,960 | ₩47,973 | -0.14% | 2.9천 |
|---|
| 2026.07.16 | ₩48,105 | ₩48,105 | ₩48,026 | ₩48,080 | -0.05% | 2.7천 |
|---|
| 2026.07.15 | ₩48,053 | ₩48,133 | ₩48,053 | ₩48,113 | +0.12% | 9.7천 |
|---|
| 2026.07.14 | ₩48,061 | ₩48,093 | ₩48,040 | ₩48,080 | +0.04% | 7천 |
|---|
| 2026.07.13 | ₩48,053 | ₩48,067 | ₩48,024 | ₩48,024 | -0.06% | 1.4천 |
|---|
| 2026.07.10 | ₩48,026 | ₩48,093 | ₩48,013 | ₩48,093 | +0.14% | 1.9천 |
|---|
| 2026.07.09 | ₩48,040 | ₩48,040 | ₩47,960 | ₩48,006 | -0.07% | 2.5천 |
|---|
| 2026.07.08 | ₩47,946 | ₩47,946 | ₩47,840 | ₩47,940 | -0.01% | 1.7만 |
|---|
| 2026.07.07 | ₩47,946 | ₩48,000 | ₩47,920 | ₩47,940 | -0.01% | 1.5만 |
|---|
| 2026.07.06 | ₩47,973 | ₩47,986 | ₩47,933 | ₩47,980 | +0.01% | 1.7만 |
|---|
| 2026.07.02 | ₩47,893 | ₩47,920 | ₩47,826 | ₩47,885 | -0.02% | 17.2만 |
|---|
| 2026.07.01 | ₩47,893 | ₩47,920 | ₩47,853 | ₩47,893 | 0.00% | 7.9천 |
|---|
| 2026.06.30 | ₩47,773 | ₩47,880 | ₩47,773 | ₩47,880 | +0.22% | 2.3천 |
|---|
| 2026.06.29 | ₩47,746 | ₩47,785 | ₩47,666 | ₩47,780 | +0.07% | 6.5천 |
|---|
| 2026.06.26 | ₩47,559 | ₩47,663 | ₩47,519 | ₩47,519 | -0.08% | 1만 |
|---|
| 2026.06.25 | ₩47,653 | ₩47,679 | ₩47,589 | ₩47,638 | -0.03% | 3.9만 |
|---|
| 2026.06.24 | ₩47,479 | ₩47,679 | ₩47,479 | ₩47,586 | +0.22% | 1.1만 |
|---|
| 2026.06.23 | ₩47,639 | ₩47,639 | ₩47,613 | ₩47,613 | -0.06% | 5.2천 |
|---|
| 2026.06.22 | ₩47,813 | ₩47,813 | ₩47,719 | ₩47,773 | -0.08% | 6.9천 |
|---|
| 2026.06.18 | ₩47,760 | ₩47,773 | ₩47,706 | ₩47,762 | +0.01% | 6.6천 |
|---|
| 2026.06.17 | ₩47,746 | ₩47,746 | ₩47,613 | ₩47,639 | -0.22% | 1.9천 |
|---|
| 2026.06.16 | ₩47,786 | ₩47,810 | ₩47,746 | ₩47,746 | -0.08% | 9.8천 |
|---|
| 2026.06.15 | ₩47,760 | ₩47,786 | ₩47,760 | ₩47,760 | 0.00% | 9.4천 |
|---|
| 2026.06.12 | ₩47,573 | ₩47,613 | ₩47,534 | ₩47,605 | +0.07% | 2.1천 |
|---|
| 2026.06.11 | ₩47,359 | ₩47,493 | ₩47,319 | ₩47,493 | +0.28% | 8.8천 |
|---|
| 2026.06.10 | ₩47,479 | ₩47,506 | ₩47,292 | ₩47,292 | -0.39% | 3.1천 |
|---|
| 2026.06.09 | ₩47,586 | ₩47,586 | ₩47,266 | ₩47,519 | -0.14% | 6.6천 |
|---|
| 2026.06.08 | ₩47,553 | ₩47,573 | ₩47,533 | ₩47,533 | -0.04% | 2.6천 |
|---|
| 2026.06.05 | ₩47,639 | ₩47,639 | ₩47,482 | ₩47,482 | -0.33% | 2.8천 |
|---|
| 2026.06.04 | ₩47,653 | ₩47,693 | ₩47,653 | ₩47,693 | +0.08% | 2천 |
|---|
| 2026.06.03 | ₩47,653 | ₩47,666 | ₩47,639 | ₩47,639 | -0.03% | 3.8천 |
|---|
| 2026.06.02 | ₩47,699 | ₩47,706 | ₩47,679 | ₩47,706 | +0.01% | 900 |
|---|
| 2026.06.01 | ₩47,675 | ₩47,699 | ₩47,666 | ₩47,699 | +0.05% | 4.6천 |
|---|
| 2026.05.29 | ₩47,679 | ₩47,699 | ₩47,666 | ₩47,687 | +0.02% | 3.4만 |
|---|
| 2026.05.28 | ₩47,613 | ₩47,653 | ₩47,613 | ₩47,626 | +0.03% | 4.7천 |
|---|
| 2026.05.27 | ₩47,559 | ₩47,579 | ₩47,546 | ₩47,573 | +0.03% | 5.5만 |
|---|
| 2026.05.26 | ₩47,559 | ₩47,559 | ₩47,533 | ₩47,546 | -0.03% | 5.3천 |
|---|
| 2026.05.22 | ₩47,499 | ₩47,537 | ₩47,466 | ₩47,466 | -0.07% | 7.5천 |
|---|
| 2026.05.21 | ₩47,386 | ₩47,466 | ₩47,346 | ₩47,466 | +0.17% | 1.2만 |
|---|
| 2026.05.20 | ₩47,332 | ₩47,412 | ₩47,319 | ₩47,386 | +0.11% | 6.1천 |
|---|
| 2026.05.19 | ₩47,266 | ₩47,319 | ₩47,266 | ₩47,266 | 0.00% | 3.3천 |
|---|
| 2026.05.18 | ₩47,332 | ₩47,359 | ₩47,306 | ₩47,332 | 0.00% | 1.2만 |
|---|
| 2026.05.15 | ₩47,328 | ₩47,370 | ₩47,306 | ₩47,306 | -0.05% | 4.5만 |
|---|
| 2026.05.14 | ₩47,346 | ₩47,439 | ₩47,346 | ₩47,439 | +0.20% | 56.2만 |
|---|
| 2026.05.13 | ₩47,279 | ₩47,339 | ₩47,272 | ₩47,339 | +0.13% | 5.2천 |
|---|
| 2026.05.12 | ₩47,239 | ₩47,292 | ₩47,212 | ₩47,292 | +0.11% | 4.2천 |
|---|
| 2026.05.11 | ₩47,306 | ₩47,312 | ₩47,279 | ₩47,292 | -0.03% | 6.1천 |
|---|
| 2026.05.08 | ₩47,252 | ₩47,319 | ₩47,252 | ₩47,279 | +0.06% | 2.7만 |
|---|
| 2026.05.07 | ₩47,226 | ₩47,252 | ₩47,159 | ₩47,202 | -0.05% | 2만 |
|---|
| 2026.05.06 | ₩47,172 | ₩47,232 | ₩47,172 | ₩47,232 | +0.13% | 9.1천 |
|---|
| 2026.05.05 | ₩47,072 | ₩47,119 | ₩47,065 | ₩47,085 | +0.03% | 3.9만 |
|---|
| 2026.05.04 | ₩47,065 | ₩47,065 | ₩46,959 | ₩47,025 | -0.09% | 437.1만 |
|---|
| 2026.05.01 | ₩47,039 | ₩47,105 | ₩47,025 | ₩47,039 | 0.00% | 1.8만 |
|---|
| 2026.04.30 | ₩46,865 | ₩47,025 | ₩46,859 | ₩47,019 | +0.33% | 335.1만 |
|---|
| 2026.04.29 | ₩46,859 | ₩46,892 | ₩46,825 | ₩46,838 | -0.04% | 3만 |
|---|
| 2026.04.28 | ₩46,825 | ₩46,892 | ₩46,798 | ₩46,892 | +0.14% | 1.9만 |
|---|
| 2026.04.27 | ₩46,879 | ₩46,972 | ₩46,859 | ₩46,972 | +0.20% | 2.4만 |
|---|
| 2026.04.24 | ₩46,805 | ₩46,952 | ₩46,785 | ₩46,869 | +0.14% | 2.3만 |
|---|
| 2026.04.23 | ₩46,798 | ₩46,852 | ₩46,652 | ₩46,750 | -0.10% | 2.9만 |
|---|
| 2026.04.22 | ₩46,745 | ₩46,825 | ₩46,745 | ₩46,825 | +0.17% | 2.8만 |
|---|
| 2026.04.21 | ₩46,798 | ₩46,812 | ₩46,652 | ₩46,678 | -0.26% | 2.1만 |
|---|
| 2026.04.20 | ₩46,772 | ₩46,798 | ₩46,732 | ₩46,772 | 0.00% | 2.4만 |
|---|
| 2026.04.17 | ₩46,752 | ₩46,852 | ₩46,745 | ₩46,825 | +0.16% | 3.2만 |
|---|
| 2026.04.16 | ₩46,572 | ₩46,665 | ₩46,558 | ₩46,645 | +0.16% | 2.4만 |
|---|
| 2026.04.15 | ₩46,518 | ₩46,625 | ₩46,518 | ₩46,625 | +0.23% | 4.7만 |
|---|
| 2026.04.14 | ₩46,411 | ₩46,531 | ₩46,385 | ₩46,495 | +0.18% | 2만 |
|---|
| 2026.04.13 | ₩46,038 | ₩46,358 | ₩46,038 | ₩46,358 | +0.70% | 2.5만 |
|---|
| 2026.04.10 | ₩46,211 | ₩46,211 | ₩46,091 | ₩46,144 | -0.14% | 1.8만 |
|---|
| 2026.04.09 | ₩45,944 | ₩46,171 | ₩45,944 | ₩46,171 | +0.49% | 1.7만 |
|---|
| 2026.04.08 | ₩45,971 | ₩46,024 | ₩45,867 | ₩46,011 | +0.09% | 6만 |
|---|
| 2026.04.07 | ₩45,277 | ₩45,437 | ₩45,157 | ₩45,437 | +0.35% | 2.5만 |
|---|
| 2026.04.06 | ₩45,330 | ₩45,437 | ₩45,330 | ₩45,437 | +0.24% | 3.1만 |
|---|
| 2026.04.02 | ₩44,976 | ₩45,357 | ₩44,916 | ₩45,357 | +0.85% | 6.8만 |
|---|
| 2026.04.01 | ₩45,170 | ₩45,424 | ₩45,170 | ₩45,237 | +0.15% | 19.1만 |
|---|
| 2026.03.31 | ₩45,117 | ₩45,143 | ₩45,050 | ₩45,090 | -0.06% | 77.7만 |
|---|
| 2026.03.30 | ₩45,117 | ₩45,117 | ₩45,063 | ₩45,077 | -0.09% | 1.6만 |
|---|
| 2026.03.27 | ₩45,063 | ₩45,117 | ₩45,050 | ₩45,070 | +0.01% | 1.8만 |
|---|
| 2026.03.26 | ₩45,273 | ₩45,277 | ₩45,103 | ₩45,113 | -0.35% | 3.7만 |
|---|
| 2026.03.25 | ₩45,417 | ₩45,450 | ₩45,303 | ₩45,309 | -0.24% | 1.4만 |
|---|
| 2026.03.24 | ₩45,323 | ₩45,343 | ₩45,237 | ₩45,263 | -0.13% | 2.9만 |
|---|
| 2026.03.23 | ₩45,464 | ₩45,477 | ₩45,317 | ₩45,337 | -0.28% | 3.7만 |
|---|
| 2026.03.20 | ₩45,370 | ₩45,370 | ₩45,143 | ₩45,170 | -0.44% | 2.7만 |
|---|
| 2026.03.19 | ₩45,424 | ₩45,490 | ₩45,330 | ₩45,410 | -0.03% | 4.4만 |
|---|
| 2026.03.18 | ₩45,764 | ₩45,764 | ₩45,530 | ₩45,530 | -0.51% | 2.3만 |
|---|
| 2026.03.17 | ₩45,944 | ₩45,984 | ₩45,837 | ₩45,848 | -0.21% | 1.8만 |
|---|
| 2026.03.16 | ₩45,888 | ₩45,998 | ₩45,772 | ₩45,851 | -0.08% | 2만 |
|---|
| 2026.03.13 | ₩45,958 | ₩45,958 | ₩45,637 | ₩45,664 | -0.64% | 3.5만 |
|---|
| 2026.03.12 | ₩46,051 | ₩46,051 | ₩45,836 | ₩45,837 | -0.46% | 2.3만 |
|---|
| 2026.03.11 | ₩46,305 | ₩46,305 | ₩46,124 | ₩46,230 | -0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩46,265 | ₩46,491 | ₩46,200 | ₩46,318 | +0.12% | 1.9만 |
|---|
| 2026.03.09 | ₩45,891 | ₩46,398 | ₩45,717 | ₩46,338 | +0.97% | 3.7만 |
|---|
| 2026.03.06 | ₩46,131 | ₩46,261 | ₩46,060 | ₩46,144 | +0.03% | 2.7만 |
|---|
| 2026.03.05 | ₩46,478 | ₩46,665 | ₩46,291 | ₩46,485 | +0.01% | 74.3만 |
|---|
| 2026.03.04 | ₩46,451 | ₩46,732 | ₩46,451 | ₩46,625 | +0.37% | 4.9만 |
|---|
| 2026.03.03 | ₩46,238 | ₩46,518 | ₩46,038 | ₩46,425 | +0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩46,405 | ₩46,825 | ₩46,405 | ₩46,742 | +0.73% | 2.1만 |
|---|
| 2026.02.27 | ₩46,518 | ₩46,665 | ₩46,518 | ₩46,665 | +0.32% | 7.5만 |
|---|
| 2026.02.26 | ₩47,012 | ₩47,012 | ₩46,632 | ₩46,825 | -0.40% | 4.1만 |
|---|
| 2026.02.25 | ₩46,838 | ₩46,985 | ₩46,825 | ₩46,969 | +0.28% | 12.7만 |
|---|
| 2026.02.24 | ₩46,478 | ₩46,758 | ₩46,478 | ₩46,758 | +0.60% | 1.9만 |
|---|
| 2026.02.23 | ₩46,798 | ₩46,812 | ₩46,442 | ₩46,505 | -0.63% | 5.3만 |
|---|
| 2026.02.20 | ₩46,638 | ₩46,825 | ₩46,612 | ₩46,785 | +0.31% | 13.5만 |
|---|
| 2026.02.19 | ₩46,531 | ₩46,585 | ₩46,498 | ₩46,562 | +0.07% | 3.5만 |
|---|
| 2026.02.18 | ₩46,585 | ₩46,772 | ₩46,545 | ₩46,665 | +0.17% | 2.2만 |
|---|
| 2026.02.17 | ₩46,426 | ₩46,572 | ₩46,251 | ₩46,478 | +0.11% | 3.6만 |
|---|
| 2026.02.13 | ₩46,425 | ₩46,625 | ₩46,385 | ₩46,437 | +0.03% | 4.8만 |
|---|
| 2026.02.12 | ₩46,959 | ₩46,972 | ₩46,385 | ₩46,385 | -1.22% | 4.7만 |
|---|
| 2026.02.11 | ₩46,972 | ₩46,972 | ₩46,758 | ₩46,838 | -0.28% | 3.4만 |
|---|
| 2026.02.10 | ₩46,919 | ₩46,979 | ₩46,825 | ₩46,825 | -0.20% | 3.8만 |
|---|
| 2026.02.09 | ₩46,745 | ₩46,972 | ₩46,745 | ₩46,945 | +0.43% | 8.8만 |
|---|
| 2026.02.06 | ₩46,438 | ₩46,812 | ₩46,438 | ₩46,772 | +0.72% | 4만 |
|---|
| 2026.02.05 | ₩46,425 | ₩46,425 | ₩46,184 | ₩46,278 | -0.32% | 2.1만 |
|---|
| 2026.02.04 | ₩46,718 | ₩46,732 | ₩46,425 | ₩46,610 | -0.23% | 2.4만 |
|---|
| 2026.02.03 | ₩46,972 | ₩46,972 | ₩46,491 | ₩46,718 | -0.54% | 2.1만 |
|---|
| 2026.02.02 | ₩46,745 | ₩47,012 | ₩46,745 | ₩47,012 | +0.57% | 1.7만 |
|---|
| 2026.01.30 | ₩46,745 | ₩46,825 | ₩46,638 | ₩46,765 | +0.04% | 5만 |
|---|
| 2026.01.29 | ₩46,692 | ₩46,852 | ₩46,545 | ₩46,852 | +0.34% | 4.6만 |
|---|
| 2026.01.28 | ₩46,972 | ₩46,972 | ₩46,840 | ₩46,919 | -0.11% | 5.4만 |
|---|
| 2026.01.27 | ₩46,825 | ₩46,917 | ₩46,825 | ₩46,885 | +0.13% | 2.5만 |
|---|
| 2026.01.26 | ₩46,665 | ₩46,825 | ₩46,665 | ₩46,772 | +0.23% | 1.9만 |
|---|
| 2026.01.23 | ₩46,598 | ₩46,732 | ₩46,598 | ₩46,678 | +0.17% | 2.6만 |
|---|
| 2026.01.22 | ₩46,700 | ₩46,732 | ₩46,585 | ₩46,645 | -0.12% | 5.7만 |
|---|
| 2026.01.21 | ₩46,411 | ₩46,625 | ₩46,251 | ₩46,498 | +0.19% | 2.7만 |
|---|
| 2026.01.20 | ₩46,331 | ₩46,465 | ₩46,184 | ₩46,184 | -0.32% | 1.2만 |
|---|
| 2026.01.16 | ₩46,825 | ₩46,825 | ₩46,678 | ₩46,738 | -0.19% | 3만 |
|---|
| 2026.01.15 | ₩46,772 | ₩46,838 | ₩46,665 | ₩46,725 | -0.10% | 4.2만 |
|---|
| 2026.01.14 | ₩46,712 | ₩46,725 | ₩46,478 | ₩46,612 | -0.21% | 3.5만 |
|---|
| 2026.01.13 | ₩46,785 | ₩46,785 | ₩46,665 | ₩46,736 | -0.11% | 2.8만 |
|---|
| 2026.01.12 | ₩46,705 | ₩46,825 | ₩46,705 | ₩46,772 | +0.14% | 2만 |
|---|
| 2026.01.09 | ₩46,598 | ₩46,838 | ₩46,598 | ₩46,838 | +0.52% | 3만 |
|---|
| 2026.01.08 | ₩46,577 | ₩46,665 | ₩46,518 | ₩46,612 | +0.07% | 3.4만 |
|---|
| 2026.01.07 | ₩46,632 | ₩46,692 | ₩46,564 | ₩46,577 | -0.12% | 3.6만 |
|---|
| 2026.01.06 | ₩46,625 | ₩46,725 | ₩46,518 | ₩46,692 | +0.14% | 4.5만 |
|---|
| 2026.01.05 | ₩46,478 | ₩46,584 | ₩46,453 | ₩46,491 | +0.03% | 17.1만 |
|---|
| 2026.01.02 | ₩46,490 | ₩46,527 | ₩46,251 | ₩46,367 | -0.26% | 2만 |
|---|
| 2025.12.31 | ₩46,465 | ₩46,478 | ₩46,351 | ₩46,358 | -0.23% | 3만 |
|---|
| 2025.12.30 | ₩46,497 | ₩46,545 | ₩46,465 | ₩46,491 | -0.01% | 2.2만 |
|---|
| 2025.12.29 | ₩46,525 | ₩46,558 | ₩46,438 | ₩46,531 | +0.01% | 1.8만 |
|---|
| 2025.12.26 | ₩46,558 | ₩46,558 | ₩46,505 | ₩46,551 | -0.01% | 1.6만 |
|---|
| 2025.12.24 | ₩46,451 | ₩46,558 | ₩46,451 | ₩46,531 | +0.17% | 1.6만 |
|---|
| 2025.12.23 | ₩46,398 | ₩46,518 | ₩46,398 | ₩46,517 | +0.26% | 2.9만 |
|---|
| 2025.12.22 | ₩46,338 | ₩46,398 | ₩46,278 | ₩46,358 | +0.04% | 2만 |
|---|
| 2025.12.19 | ₩46,078 | ₩46,224 | ₩46,078 | ₩46,182 | +0.23% | 5.2만 |
|---|
| 2025.12.18 | ₩45,978 | ₩46,118 | ₩45,917 | ₩46,006 | +0.06% | 3.3만 |
|---|
| 2025.12.17 | ₩46,024 | ₩46,156 | ₩45,809 | ₩45,809 | -0.47% | 2.8만 |
|---|
| 2025.12.16 | ₩45,984 | ₩46,143 | ₩45,931 | ₩46,071 | +0.19% | 2.7만 |
|---|
| 2025.12.15 | ₩46,011 | ₩46,198 | ₩46,011 | ₩46,094 | +0.18% | 2.5만 |
|---|
| 2025.12.12 | ₩46,371 | ₩46,371 | ₩46,024 | ₩46,135 | -0.51% | 3.5만 |
|---|
| 2025.12.11 | ₩45,944 | ₩46,358 | ₩45,944 | ₩46,299 | +0.77% | 3만 |
|---|
| 2025.12.10 | ₩46,104 | ₩46,302 | ₩46,064 | ₩46,265 | +0.35% | 2.9만 |
|---|
| 2025.12.09 | ₩46,118 | ₩46,164 | ₩46,078 | ₩46,084 | -0.07% | 2.1만 |
|---|
| 2025.12.08 | ₩46,180 | ₩46,238 | ₩46,051 | ₩46,072 | -0.23% | 1.7만 |
|---|
| 2025.12.05 | ₩46,261 | ₩46,265 | ₩46,079 | ₩46,154 | -0.23% | 2만 |
|---|
| 2025.12.04 | ₩46,115 | ₩46,131 | ₩45,999 | ₩46,079 | -0.08% | 2.6만 |
|---|
| 2025.12.03 | ₩45,917 | ₩46,131 | ₩45,917 | ₩46,084 | +0.36% | 3.3만 |
|---|
| 2025.12.02 | ₩46,024 | ₩46,078 | ₩45,944 | ₩46,004 | -0.04% | 2.9만 |
|---|
| 2025.12.01 | ₩45,931 | ₩46,038 | ₩45,917 | ₩45,931 | 0.00% | 2.4만 |
|---|
| 2025.11.28 | ₩45,958 | ₩46,024 | ₩45,958 | ₩46,012 | +0.12% | 1.1만 |
|---|
| 2025.11.26 | ₩46,305 | ₩46,305 | ₩45,824 | ₩45,943 | -0.78% | 2.7만 |
|---|
| 2025.11.25 | ₩45,731 | ₩45,757 | ₩45,504 | ₩45,737 | +0.01% | 3.1만 |
|---|
| 2025.11.24 | ₩45,277 | ₩45,570 | ₩45,277 | ₩45,524 | +0.55% | 2.4만 |
|---|
| 2025.11.21 | ₩44,903 | ₩45,303 | ₩44,863 | ₩45,113 | +0.47% | 21.8만 |
|---|
| 2025.11.20 | ₩45,681 | ₩45,681 | ₩44,850 | ₩44,900 | -1.71% | 2.9만 |
|---|
| 2025.11.19 | ₩45,303 | ₩45,317 | ₩45,167 | ₩45,249 | -0.12% | 4만 |
|---|
| 2025.11.18 | ₩45,223 | ₩45,277 | ₩44,996 | ₩45,185 | -0.09% | 2.9만 |
|---|
| 2025.11.17 | ₩45,466 | ₩45,610 | ₩45,230 | ₩45,303 | -0.36% | 3.1만 |
|---|
| 2025.11.14 | ₩45,303 | ₩45,669 | ₩45,303 | ₩45,557 | +0.56% | 2.8만 |
|---|
| 2025.11.13 | ₩45,544 | ₩45,811 | ₩45,490 | ₩45,530 | -0.03% | 3.5만 |
|---|
| 2025.11.12 | ₩45,911 | ₩45,917 | ₩45,824 | ₩45,891 | -0.04% | 2.4만 |
|---|
| 2025.11.11 | ₩45,784 | ₩45,904 | ₩45,744 | ₩45,875 | +0.20% | 1.9만 |
|---|
| 2025.11.10 | ₩45,797 | ₩45,917 | ₩45,637 | ₩45,837 | +0.09% | 4.8만 |
|---|
| 2025.11.07 | ₩45,384 | ₩45,517 | ₩45,170 | ₩45,517 | +0.29% | 3.5만 |
|---|
| 2025.11.06 | ₩45,757 | ₩45,757 | ₩45,424 | ₩45,477 | -0.61% | 7.2만 |
|---|
| 2025.11.05 | ₩45,651 | ₩45,784 | ₩45,649 | ₩45,685 | +0.08% | 798.6만 |
|---|
| 2025.11.04 | ₩45,544 | ₩45,665 | ₩45,544 | ₩45,557 | +0.03% | 9.9천 |
|---|
| 2025.11.03 | ₩45,877 | ₩45,877 | ₩45,688 | ₩45,837 | -0.09% | 1.2만 |
|---|
| 2025.10.31 | ₩45,851 | ₩45,864 | ₩45,689 | ₩45,779 | -0.16% | 2.4천 |
|---|
| 2025.10.30 | ₩45,771 | ₩45,877 | ₩45,719 | ₩45,721 | -0.11% | 4천 |
|---|
| 2025.10.29 | ₩46,011 | ₩46,011 | ₩45,829 | ₩45,901 | -0.24% | 1.8만 |
|---|
| 2025.10.28 | ₩45,704 | ₩45,984 | ₩45,704 | ₩45,931 | +0.50% | 1.4만 |
|---|
| 2025.10.27 | ₩45,904 | ₩45,944 | ₩45,824 | ₩45,944 | +0.09% | 3.2만 |
|---|
| 2025.10.24 | ₩45,651 | ₩45,757 | ₩45,651 | ₩45,696 | +0.10% | 2.3만 |
|---|
| 2025.10.23 | ₩45,410 | ₩45,570 | ₩45,410 | ₩45,544 | +0.29% | 1.7만 |
|---|
| 2025.10.22 | ₩45,464 | ₩45,477 | ₩45,209 | ₩45,384 | -0.18% | 1.7만 |
|---|
| 2025.10.21 | ₩45,457 | ₩45,534 | ₩45,414 | ₩45,482 | +0.06% | 4.2천 |
|---|
| 2025.10.20 | ₩45,397 | ₩45,530 | ₩45,397 | ₩45,477 | +0.18% | 6.3천 |
|---|
| 2025.10.17 | ₩45,077 | ₩45,250 | ₩45,027 | ₩45,218 | +0.31% | 2만 |
|---|
| 2025.10.16 | ₩45,250 | ₩45,329 | ₩44,970 | ₩45,051 | -0.44% | 1.8만 |
|---|
| 2025.10.15 | ₩45,103 | ₩45,303 | ₩45,023 | ₩45,186 | +0.18% | 9.9천 |
|---|
| 2025.10.14 | ₩44,850 | ₩45,263 | ₩44,850 | ₩45,125 | +0.61% | 1.3만 |
|---|
| 2025.10.13 | ₩45,130 | ₩45,210 | ₩45,087 | ₩45,190 | +0.13% | 3.2만 |
|---|
| 2025.10.10 | ₩45,544 | ₩45,544 | ₩44,800 | ₩44,800 | -1.63% | 3.1만 |
|---|