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 | ₩49,380 | ₩49,488 | ₩49,367 | ₩49,454 | +0.15% | 2만 |
| 2026.10.08 | ₩49,320 | ₩49,327 | ₩49,220 | ₩49,276 | -0.09% | 1만 |
| 2026.10.07 | ₩49,314 | ₩49,407 | ₩49,274 | ₩49,354 | +0.08% | 6만 |
| 2026.10.06 | ₩49,406 | ₩49,474 | ₩49,406 | ₩49,447 | +0.08% | 2.2천 |
| 2026.10.05 | ₩49,100 | ₩49,335 | ₩49,100 | ₩49,268 | +0.34% | 1.9만 |
| 2026.10.02 | ₩49,220 | ₩49,220 | ₩49,100 | ₩49,180 | -0.08% | 1.2만 |
| 2026.10.01 | ₩49,019 | ₩49,019 | ₩48,819 | ₩48,979 | -0.08% | 2.4만 |
| 2026.09.30 | ₩48,899 | ₩48,993 | ₩48,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,993 |
| +0.19% |
| 1.1만 |
| 2026.09.29 | ₩48,899 | ₩48,966 | ₩48,899 | ₩48,912 | +0.03% | 5천 |
|---|
| 2026.09.28 | ₩48,912 | ₩48,966 | ₩48,912 | ₩48,920 | +0.02% | 1.4천 |
|---|
| 2026.09.25 | ₩48,914 | ₩48,952 | ₩48,912 | ₩48,919 | +0.01% | 2.1천 |
|---|
| 2026.09.24 | ₩48,952 | ₩48,952 | ₩48,906 | ₩48,906 | -0.10% | 1천 |
|---|
| 2026.09.23 | ₩48,886 | ₩48,939 | ₩48,872 | ₩48,894 | +0.02% | 9.6천 |
|---|
| 2026.09.22 | ₩48,872 | ₩48,912 | ₩48,872 | ₩48,906 | +0.07% | 3.3천 |
|---|
| 2026.09.21 | ₩48,899 | ₩48,926 | ₩48,886 | ₩48,926 | +0.05% | 1.1천 |
|---|
| 2026.09.18 | ₩48,886 | ₩48,886 | ₩48,859 | ₩48,879 | -0.01% | 4.7천 |
|---|
| 2026.09.17 | ₩48,899 | ₩48,899 | ₩48,832 | ₩48,872 | -0.05% | 5.3천 |
|---|
| 2026.09.16 | ₩48,825 | ₩48,859 | ₩48,792 | ₩48,792 | -0.07% | 1.3만 |
|---|
| 2026.09.15 | ₩48,819 | ₩48,839 | ₩48,819 | ₩48,819 | 0.00% | 4.2천 |
|---|
| 2026.09.14 | ₩48,825 | ₩48,825 | ₩48,825 | ₩48,825 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩48,825 | ₩48,825 | ₩48,805 | ₩48,825 | 0.00% | 4.1천 |
|---|
| 2026.09.10 | ₩48,772 | ₩48,779 | ₩48,752 | ₩48,772 | 0.00% | 2.4천 |
|---|
| 2026.09.09 | ₩48,765 | ₩48,812 | ₩48,765 | ₩48,765 | 0.00% | 3.4천 |
|---|
| 2026.09.08 | ₩48,792 | ₩48,799 | ₩48,792 | ₩48,799 | +0.01% | 800 |
|---|
| 2026.09.04 | ₩48,805 | ₩48,805 | ₩48,779 | ₩48,799 | -0.01% | 8.9천 |
|---|
| 2026.09.03 | ₩48,765 | ₩48,825 | ₩48,752 | ₩48,785 | +0.04% | 1만 |
|---|
| 2026.09.02 | ₩48,738 | ₩48,752 | ₩48,738 | ₩48,745 | +0.01% | 1.6천 |
|---|
| 2026.09.01 | ₩48,712 | ₩48,738 | ₩48,658 | ₩48,700 | -0.02% | 9.8만 |
|---|
| 2026.08.31 | ₩48,765 | ₩48,765 | ₩48,726 | ₩48,726 | -0.08% | 800 |
|---|
| 2026.08.28 | ₩48,752 | ₩48,752 | ₩48,712 | ₩48,725 | -0.05% | 4.4천 |
|---|
| 2026.08.27 | ₩48,658 | ₩48,725 | ₩48,658 | ₩48,705 | +0.10% | 9.7천 |
|---|
| 2026.08.26 | ₩48,685 | ₩48,685 | ₩48,645 | ₩48,665 | -0.04% | 2만 |
|---|
| 2026.08.25 | ₩48,632 | ₩48,685 | ₩48,632 | ₩48,685 | +0.11% | 3.1천 |
|---|
| 2026.08.24 | ₩48,658 | ₩48,658 | ₩48,605 | ₩48,618 | -0.08% | 4.2천 |
|---|
| 2026.08.21 | ₩48,605 | ₩48,638 | ₩48,605 | ₩48,618 | +0.03% | 2만 |
|---|
| 2026.08.20 | ₩48,593 | ₩48,618 | ₩48,524 | ₩48,524 | -0.14% | 2.5천 |
|---|
| 2026.08.19 | ₩48,625 | ₩48,645 | ₩48,605 | ₩48,605 | -0.04% | 6.2천 |
|---|
| 2026.08.18 | ₩48,578 | ₩48,598 | ₩48,578 | ₩48,598 | +0.04% | 3.4천 |
|---|
| 2026.08.17 | ₩48,652 | ₩48,652 | ₩48,605 | ₩48,605 | -0.10% | 3.5천 |
|---|
| 2026.08.14 | ₩48,658 | ₩48,658 | ₩48,625 | ₩48,632 | -0.05% | 2천 |
|---|
| 2026.08.13 | ₩48,611 | ₩48,632 | ₩48,591 | ₩48,611 | 0.00% | 3.1천 |
|---|
| 2026.08.12 | ₩48,565 | ₩48,591 | ₩48,565 | ₩48,578 | +0.03% | 1.1천 |
|---|
| 2026.08.11 | ₩48,524 | ₩48,578 | ₩48,524 | ₩48,558 | +0.07% | 8천 |
|---|
| 2026.08.10 | ₩48,555 | ₩48,578 | ₩48,538 | ₩48,558 | +0.01% | 9.1천 |
|---|
| 2026.08.07 | ₩48,538 | ₩48,545 | ₩48,524 | ₩48,545 | +0.01% | 2.2천 |
|---|
| 2026.08.06 | ₩48,418 | ₩48,498 | ₩48,418 | ₩48,484 | +0.14% | 6.5천 |
|---|
| 2026.08.05 | ₩48,471 | ₩48,524 | ₩48,458 | ₩48,496 | +0.05% | 2.5천 |
|---|
| 2026.08.04 | ₩48,471 | ₩48,498 | ₩48,444 | ₩48,490 | +0.04% | 1.5만 |
|---|
| 2026.08.03 | ₩48,418 | ₩48,418 | ₩48,379 | ₩48,418 | 0.00% | 1.1만 |
|---|
| 2026.07.31 | ₩48,163 | ₩48,336 | ₩48,163 | ₩48,336 | +0.36% | 3.8만 |
|---|
| 2026.07.30 | ₩48,137 | ₩48,204 | ₩48,123 | ₩48,177 | +0.08% | 1.3만 |
|---|
| 2026.07.29 | ₩48,056 | ₩48,177 | ₩48,004 | ₩48,004 | -0.11% | 11.5만 |
|---|
| 2026.07.28 | ₩48,096 | ₩48,178 | ₩48,096 | ₩48,177 | +0.17% | 3.1천 |
|---|
| 2026.07.27 | ₩48,183 | ₩48,183 | ₩48,058 | ₩48,117 | -0.14% | 5.1천 |
|---|
| 2026.07.24 | ₩48,150 | ₩48,157 | ₩48,070 | ₩48,084 | -0.14% | 3.4천 |
|---|
| 2026.07.23 | ₩48,058 | ₩48,058 | ₩48,003 | ₩48,043 | -0.03% | 2.2천 |
|---|
| 2026.07.22 | ₩48,190 | ₩48,217 | ₩48,170 | ₩48,183 | -0.01% | 3.7천 |
|---|
| 2026.07.21 | ₩48,129 | ₩48,190 | ₩48,129 | ₩48,183 | +0.11% | 3.3천 |
|---|
| 2026.07.20 | ₩48,183 | ₩48,183 | ₩48,103 | ₩48,103 | -0.17% | 2천 |
|---|
| 2026.07.17 | ₩48,137 | ₩48,137 | ₩48,056 | ₩48,070 | -0.14% | 2.9천 |
|---|
| 2026.07.16 | ₩48,202 | ₩48,202 | ₩48,123 | ₩48,177 | -0.05% | 2.7천 |
|---|
| 2026.07.15 | ₩48,150 | ₩48,230 | ₩48,150 | ₩48,210 | +0.12% | 9.7천 |
|---|
| 2026.07.14 | ₩48,158 | ₩48,190 | ₩48,137 | ₩48,177 | +0.04% | 7천 |
|---|
| 2026.07.13 | ₩48,150 | ₩48,163 | ₩48,121 | ₩48,121 | -0.06% | 1.4천 |
|---|
| 2026.07.10 | ₩48,123 | ₩48,190 | ₩48,110 | ₩48,190 | +0.14% | 1.9천 |
|---|
| 2026.07.09 | ₩48,137 | ₩48,137 | ₩48,056 | ₩48,103 | -0.07% | 2.5천 |
|---|
| 2026.07.08 | ₩48,043 | ₩48,043 | ₩47,936 | ₩48,036 | -0.01% | 1.7만 |
|---|
| 2026.07.07 | ₩48,043 | ₩48,096 | ₩48,016 | ₩48,036 | -0.01% | 1.5만 |
|---|
| 2026.07.06 | ₩48,070 | ₩48,083 | ₩48,030 | ₩48,076 | +0.01% | 1.7만 |
|---|
| 2026.07.02 | ₩47,990 | ₩48,016 | ₩47,923 | ₩47,981 | -0.02% | 17.2만 |
|---|
| 2026.07.01 | ₩47,990 | ₩48,016 | ₩47,949 | ₩47,990 | 0.00% | 7.9천 |
|---|
| 2026.06.30 | ₩47,869 | ₩47,976 | ₩47,869 | ₩47,976 | +0.22% | 2.3천 |
|---|
| 2026.06.29 | ₩47,842 | ₩47,881 | ₩47,762 | ₩47,876 | +0.07% | 6.5천 |
|---|
| 2026.06.26 | ₩47,655 | ₩47,759 | ₩47,615 | ₩47,615 | -0.08% | 1만 |
|---|
| 2026.06.25 | ₩47,749 | ₩47,776 | ₩47,685 | ₩47,734 | -0.03% | 3.9만 |
|---|
| 2026.06.24 | ₩47,575 | ₩47,776 | ₩47,575 | ₩47,682 | +0.22% | 1.1만 |
|---|
| 2026.06.23 | ₩47,735 | ₩47,735 | ₩47,709 | ₩47,709 | -0.06% | 5.2천 |
|---|
| 2026.06.22 | ₩47,909 | ₩47,909 | ₩47,816 | ₩47,869 | -0.08% | 6.9천 |
|---|
| 2026.06.18 | ₩47,856 | ₩47,869 | ₩47,802 | ₩47,858 | +0.01% | 6.6천 |
|---|
| 2026.06.17 | ₩47,842 | ₩47,842 | ₩47,709 | ₩47,735 | -0.22% | 1.9천 |
|---|
| 2026.06.16 | ₩47,882 | ₩47,907 | ₩47,842 | ₩47,842 | -0.08% | 9.8천 |
|---|
| 2026.06.15 | ₩47,856 | ₩47,882 | ₩47,856 | ₩47,856 | 0.00% | 9.4천 |
|---|
| 2026.06.12 | ₩47,668 | ₩47,709 | ₩47,630 | ₩47,701 | +0.07% | 2.1천 |
|---|
| 2026.06.11 | ₩47,454 | ₩47,588 | ₩47,414 | ₩47,588 | +0.28% | 8.8천 |
|---|
| 2026.06.10 | ₩47,575 | ₩47,602 | ₩47,388 | ₩47,388 | -0.39% | 3.1천 |
|---|
| 2026.06.09 | ₩47,682 | ₩47,682 | ₩47,361 | ₩47,615 | -0.14% | 6.6천 |
|---|
| 2026.06.08 | ₩47,648 | ₩47,668 | ₩47,628 | ₩47,628 | -0.04% | 2.6천 |
|---|
| 2026.06.05 | ₩47,735 | ₩47,735 | ₩47,578 | ₩47,578 | -0.33% | 2.8천 |
|---|
| 2026.06.04 | ₩47,749 | ₩47,789 | ₩47,749 | ₩47,789 | +0.08% | 2천 |
|---|
| 2026.06.03 | ₩47,749 | ₩47,762 | ₩47,735 | ₩47,735 | -0.03% | 3.8천 |
|---|
| 2026.06.02 | ₩47,796 | ₩47,802 | ₩47,776 | ₩47,802 | +0.01% | 900 |
|---|
| 2026.06.01 | ₩47,771 | ₩47,796 | ₩47,762 | ₩47,796 | +0.05% | 4.6천 |
|---|
| 2026.05.29 | ₩47,776 | ₩47,796 | ₩47,762 | ₩47,784 | +0.02% | 3.4만 |
|---|
| 2026.05.28 | ₩47,709 | ₩47,749 | ₩47,709 | ₩47,722 | +0.03% | 4.7천 |
|---|
| 2026.05.27 | ₩47,655 | ₩47,675 | ₩47,642 | ₩47,668 | +0.03% | 5.5만 |
|---|
| 2026.05.26 | ₩47,655 | ₩47,655 | ₩47,628 | ₩47,642 | -0.03% | 5.3천 |
|---|
| 2026.05.22 | ₩47,595 | ₩47,632 | ₩47,562 | ₩47,562 | -0.07% | 7.5천 |
|---|
| 2026.05.21 | ₩47,481 | ₩47,562 | ₩47,441 | ₩47,562 | +0.17% | 1.2만 |
|---|
| 2026.05.20 | ₩47,428 | ₩47,508 | ₩47,414 | ₩47,481 | +0.11% | 6.1천 |
|---|
| 2026.05.19 | ₩47,361 | ₩47,414 | ₩47,361 | ₩47,361 | 0.00% | 3.3천 |
|---|
| 2026.05.18 | ₩47,428 | ₩47,454 | ₩47,401 | ₩47,428 | 0.00% | 1.2만 |
|---|
| 2026.05.15 | ₩47,424 | ₩47,465 | ₩47,401 | ₩47,401 | -0.05% | 4.5만 |
|---|
| 2026.05.14 | ₩47,441 | ₩47,535 | ₩47,441 | ₩47,535 | +0.20% | 56.2만 |
|---|
| 2026.05.13 | ₩47,374 | ₩47,434 | ₩47,368 | ₩47,434 | +0.13% | 5.2천 |
|---|
| 2026.05.12 | ₩47,334 | ₩47,388 | ₩47,307 | ₩47,388 | +0.11% | 4.2천 |
|---|
| 2026.05.11 | ₩47,401 | ₩47,408 | ₩47,374 | ₩47,388 | -0.03% | 6.1천 |
|---|
| 2026.05.08 | ₩47,348 | ₩47,414 | ₩47,348 | ₩47,374 | +0.06% | 2.7만 |
|---|
| 2026.05.07 | ₩47,321 | ₩47,348 | ₩47,254 | ₩47,297 | -0.05% | 2만 |
|---|
| 2026.05.06 | ₩47,267 | ₩47,327 | ₩47,267 | ₩47,327 | +0.13% | 9.1천 |
|---|
| 2026.05.05 | ₩47,167 | ₩47,214 | ₩47,160 | ₩47,180 | +0.03% | 3.9만 |
|---|
| 2026.05.04 | ₩47,160 | ₩47,160 | ₩47,053 | ₩47,120 | -0.09% | 437.1만 |
|---|
| 2026.05.01 | ₩47,134 | ₩47,200 | ₩47,120 | ₩47,134 | 0.00% | 1.8만 |
|---|
| 2026.04.30 | ₩46,960 | ₩47,120 | ₩46,953 | ₩47,113 | +0.33% | 335.1만 |
|---|
| 2026.04.29 | ₩46,953 | ₩46,986 | ₩46,920 | ₩46,933 | -0.04% | 3만 |
|---|
| 2026.04.28 | ₩46,920 | ₩46,986 | ₩46,893 | ₩46,986 | +0.14% | 1.9만 |
|---|
| 2026.04.27 | ₩46,973 | ₩47,067 | ₩46,953 | ₩47,067 | +0.20% | 2.4만 |
|---|
| 2026.04.24 | ₩46,899 | ₩47,047 | ₩46,879 | ₩46,964 | +0.14% | 2.3만 |
|---|
| 2026.04.23 | ₩46,893 | ₩46,946 | ₩46,746 | ₩46,845 | -0.10% | 2.9만 |
|---|
| 2026.04.22 | ₩46,839 | ₩46,920 | ₩46,839 | ₩46,920 | +0.17% | 2.8만 |
|---|
| 2026.04.21 | ₩46,893 | ₩46,906 | ₩46,746 | ₩46,772 | -0.26% | 2.1만 |
|---|
| 2026.04.20 | ₩46,866 | ₩46,893 | ₩46,826 | ₩46,866 | 0.00% | 2.4만 |
|---|
| 2026.04.17 | ₩46,846 | ₩46,946 | ₩46,839 | ₩46,920 | +0.16% | 3.2만 |
|---|
| 2026.04.16 | ₩46,665 | ₩46,759 | ₩46,652 | ₩46,739 | +0.16% | 2.4만 |
|---|
| 2026.04.15 | ₩46,612 | ₩46,719 | ₩46,612 | ₩46,719 | +0.23% | 4.7만 |
|---|
| 2026.04.14 | ₩46,505 | ₩46,625 | ₩46,478 | ₩46,589 | +0.18% | 2만 |
|---|
| 2026.04.13 | ₩46,130 | ₩46,451 | ₩46,130 | ₩46,451 | +0.70% | 2.5만 |
|---|
| 2026.04.10 | ₩46,304 | ₩46,304 | ₩46,184 | ₩46,237 | -0.14% | 1.8만 |
|---|
| 2026.04.09 | ₩46,037 | ₩46,264 | ₩46,037 | ₩46,264 | +0.49% | 1.7만 |
|---|
| 2026.04.08 | ₩46,063 | ₩46,117 | ₩45,959 | ₩46,104 | +0.09% | 6만 |
|---|
| 2026.04.07 | ₩45,368 | ₩45,529 | ₩45,248 | ₩45,529 | +0.35% | 2.5만 |
|---|
| 2026.04.06 | ₩45,421 | ₩45,529 | ₩45,421 | ₩45,529 | +0.24% | 3.1만 |
|---|
| 2026.04.02 | ₩45,067 | ₩45,448 | ₩45,007 | ₩45,448 | +0.85% | 6.8만 |
|---|
| 2026.04.01 | ₩45,261 | ₩45,515 | ₩45,261 | ₩45,328 | +0.15% | 19.1만 |
|---|
| 2026.03.31 | ₩45,207 | ₩45,234 | ₩45,141 | ₩45,181 | -0.06% | 77.7만 |
|---|
| 2026.03.30 | ₩45,207 | ₩45,207 | ₩45,154 | ₩45,167 | -0.09% | 1.6만 |
|---|
| 2026.03.27 | ₩45,154 | ₩45,207 | ₩45,141 | ₩45,161 | +0.01% | 1.8만 |
|---|
| 2026.03.26 | ₩45,364 | ₩45,368 | ₩45,194 | ₩45,203 | -0.35% | 3.7만 |
|---|
| 2026.03.25 | ₩45,508 | ₩45,542 | ₩45,395 | ₩45,400 | -0.24% | 1.4만 |
|---|
| 2026.03.24 | ₩45,415 | ₩45,435 | ₩45,328 | ₩45,355 | -0.13% | 2.9만 |
|---|
| 2026.03.23 | ₩45,555 | ₩45,569 | ₩45,408 | ₩45,428 | -0.28% | 3.7만 |
|---|
| 2026.03.20 | ₩45,462 | ₩45,462 | ₩45,234 | ₩45,261 | -0.44% | 2.7만 |
|---|
| 2026.03.19 | ₩45,515 | ₩45,582 | ₩45,421 | ₩45,502 | -0.03% | 4.4만 |
|---|
| 2026.03.18 | ₩45,856 | ₩45,856 | ₩45,622 | ₩45,622 | -0.51% | 2.3만 |
|---|
| 2026.03.17 | ₩46,037 | ₩46,077 | ₩45,930 | ₩45,940 | -0.21% | 1.8만 |
|---|
| 2026.03.16 | ₩45,981 | ₩46,090 | ₩45,864 | ₩45,943 | -0.08% | 2만 |
|---|
| 2026.03.13 | ₩46,050 | ₩46,050 | ₩45,729 | ₩45,756 | -0.64% | 3.5만 |
|---|
| 2026.03.12 | ₩46,144 | ₩46,144 | ₩45,928 | ₩45,930 | -0.46% | 2.3만 |
|---|
| 2026.03.11 | ₩46,398 | ₩46,398 | ₩46,217 | ₩46,323 | -0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩46,358 | ₩46,585 | ₩46,294 | ₩46,411 | +0.12% | 1.9만 |
|---|
| 2026.03.09 | ₩45,983 | ₩46,491 | ₩45,809 | ₩46,431 | +0.97% | 3.7만 |
|---|
| 2026.03.06 | ₩46,224 | ₩46,354 | ₩46,153 | ₩46,237 | +0.03% | 2.7만 |
|---|
| 2026.03.05 | ₩46,572 | ₩46,759 | ₩46,385 | ₩46,578 | +0.01% | 74.3만 |
|---|
| 2026.03.04 | ₩46,545 | ₩46,826 | ₩46,545 | ₩46,719 | +0.37% | 4.9만 |
|---|
| 2026.03.03 | ₩46,331 | ₩46,612 | ₩46,130 | ₩46,518 | +0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩46,498 | ₩46,920 | ₩46,498 | ₩46,837 | +0.73% | 2.1만 |
|---|
| 2026.02.27 | ₩46,612 | ₩46,759 | ₩46,612 | ₩46,759 | +0.32% | 7.5만 |
|---|
| 2026.02.26 | ₩47,107 | ₩47,107 | ₩46,726 | ₩46,920 | -0.40% | 4.1만 |
|---|
| 2026.02.25 | ₩46,933 | ₩47,080 | ₩46,920 | ₩47,064 | +0.28% | 12.7만 |
|---|
| 2026.02.24 | ₩46,572 | ₩46,853 | ₩46,572 | ₩46,853 | +0.60% | 1.9만 |
|---|
| 2026.02.23 | ₩46,893 | ₩46,906 | ₩46,536 | ₩46,599 | -0.63% | 5.3만 |
|---|
| 2026.02.20 | ₩46,732 | ₩46,920 | ₩46,705 | ₩46,879 | +0.31% | 13.5만 |
|---|
| 2026.02.19 | ₩46,625 | ₩46,679 | ₩46,592 | ₩46,656 | +0.07% | 3.5만 |
|---|
| 2026.02.18 | ₩46,679 | ₩46,866 | ₩46,639 | ₩46,759 | +0.17% | 2.2만 |
|---|
| 2026.02.17 | ₩46,520 | ₩46,665 | ₩46,344 | ₩46,572 | +0.11% | 3.6만 |
|---|
| 2026.02.13 | ₩46,518 | ₩46,719 | ₩46,478 | ₩46,530 | +0.03% | 4.8만 |
|---|
| 2026.02.12 | ₩47,053 | ₩47,067 | ₩46,478 | ₩46,478 | -1.22% | 4.7만 |
|---|
| 2026.02.11 | ₩47,067 | ₩47,067 | ₩46,853 | ₩46,933 | -0.28% | 3.4만 |
|---|
| 2026.02.10 | ₩47,013 | ₩47,073 | ₩46,920 | ₩46,920 | -0.20% | 3.8만 |
|---|
| 2026.02.09 | ₩46,839 | ₩47,067 | ₩46,839 | ₩47,040 | +0.43% | 8.8만 |
|---|
| 2026.02.06 | ₩46,532 | ₩46,906 | ₩46,532 | ₩46,866 | +0.72% | 4만 |
|---|
| 2026.02.05 | ₩46,518 | ₩46,518 | ₩46,277 | ₩46,371 | -0.32% | 2.1만 |
|---|
| 2026.02.04 | ₩46,813 | ₩46,826 | ₩46,518 | ₩46,704 | -0.23% | 2.4만 |
|---|
| 2026.02.03 | ₩47,067 | ₩47,067 | ₩46,585 | ₩46,813 | -0.54% | 2.1만 |
|---|
| 2026.02.02 | ₩46,839 | ₩47,107 | ₩46,839 | ₩47,107 | +0.57% | 1.7만 |
|---|
| 2026.01.30 | ₩46,839 | ₩46,920 | ₩46,732 | ₩46,859 | +0.04% | 5만 |
|---|
| 2026.01.29 | ₩46,786 | ₩46,946 | ₩46,639 | ₩46,946 | +0.34% | 4.6만 |
|---|
| 2026.01.28 | ₩47,067 | ₩47,067 | ₩46,934 | ₩47,013 | -0.11% | 5.4만 |
|---|
| 2026.01.27 | ₩46,920 | ₩47,012 | ₩46,920 | ₩46,980 | +0.13% | 2.5만 |
|---|
| 2026.01.26 | ₩46,759 | ₩46,920 | ₩46,759 | ₩46,866 | +0.23% | 1.9만 |
|---|
| 2026.01.23 | ₩46,692 | ₩46,826 | ₩46,692 | ₩46,772 | +0.17% | 2.6만 |
|---|
| 2026.01.22 | ₩46,794 | ₩46,826 | ₩46,679 | ₩46,739 | -0.12% | 5.7만 |
|---|
| 2026.01.21 | ₩46,505 | ₩46,719 | ₩46,344 | ₩46,592 | +0.19% | 2.7만 |
|---|
| 2026.01.20 | ₩46,425 | ₩46,558 | ₩46,277 | ₩46,277 | -0.32% | 1.2만 |
|---|
| 2026.01.16 | ₩46,920 | ₩46,920 | ₩46,772 | ₩46,833 | -0.19% | 3만 |
|---|
| 2026.01.15 | ₩46,866 | ₩46,933 | ₩46,759 | ₩46,819 | -0.10% | 4.2만 |
|---|
| 2026.01.14 | ₩46,806 | ₩46,819 | ₩46,572 | ₩46,705 | -0.21% | 3.5만 |
|---|
| 2026.01.13 | ₩46,879 | ₩46,879 | ₩46,759 | ₩46,830 | -0.11% | 2.8만 |
|---|
| 2026.01.12 | ₩46,799 | ₩46,920 | ₩46,799 | ₩46,866 | +0.14% | 2만 |
|---|
| 2026.01.09 | ₩46,692 | ₩46,933 | ₩46,692 | ₩46,933 | +0.52% | 3만 |
|---|
| 2026.01.08 | ₩46,671 | ₩46,759 | ₩46,612 | ₩46,705 | +0.07% | 3.4만 |
|---|
| 2026.01.07 | ₩46,726 | ₩46,786 | ₩46,657 | ₩46,671 | -0.12% | 3.6만 |
|---|
| 2026.01.06 | ₩46,719 | ₩46,819 | ₩46,612 | ₩46,786 | +0.14% | 4.5만 |
|---|
| 2026.01.05 | ₩46,572 | ₩46,677 | ₩46,546 | ₩46,585 | +0.03% | 17.1만 |
|---|
| 2026.01.02 | ₩46,584 | ₩46,621 | ₩46,344 | ₩46,461 | -0.26% | 2만 |
|---|
| 2025.12.31 | ₩46,558 | ₩46,572 | ₩46,445 | ₩46,451 | -0.23% | 3만 |
|---|
| 2025.12.30 | ₩46,590 | ₩46,639 | ₩46,558 | ₩46,585 | -0.01% | 2.2만 |
|---|
| 2025.12.29 | ₩46,619 | ₩46,652 | ₩46,532 | ₩46,625 | +0.01% | 1.8만 |
|---|
| 2025.12.26 | ₩46,652 | ₩46,652 | ₩46,599 | ₩46,645 | -0.01% | 1.6만 |
|---|
| 2025.12.24 | ₩46,545 | ₩46,652 | ₩46,545 | ₩46,625 | +0.17% | 1.6만 |
|---|
| 2025.12.23 | ₩46,491 | ₩46,612 | ₩46,491 | ₩46,611 | +0.26% | 2.9만 |
|---|
| 2025.12.22 | ₩46,431 | ₩46,491 | ₩46,371 | ₩46,451 | +0.04% | 2만 |
|---|
| 2025.12.19 | ₩46,171 | ₩46,318 | ₩46,171 | ₩46,275 | +0.23% | 5.2만 |
|---|
| 2025.12.18 | ₩46,070 | ₩46,211 | ₩46,010 | ₩46,098 | +0.06% | 3.3만 |
|---|
| 2025.12.17 | ₩46,117 | ₩46,249 | ₩45,902 | ₩45,902 | -0.47% | 2.8만 |
|---|
| 2025.12.16 | ₩46,077 | ₩46,236 | ₩46,023 | ₩46,164 | +0.19% | 2.7만 |
|---|
| 2025.12.15 | ₩46,104 | ₩46,291 | ₩46,104 | ₩46,187 | +0.18% | 2.5만 |
|---|
| 2025.12.12 | ₩46,465 | ₩46,465 | ₩46,117 | ₩46,228 | -0.51% | 3.5만 |
|---|
| 2025.12.11 | ₩46,037 | ₩46,451 | ₩46,037 | ₩46,393 | +0.77% | 3만 |
|---|
| 2025.12.10 | ₩46,197 | ₩46,395 | ₩46,157 | ₩46,358 | +0.35% | 2.9만 |
|---|
| 2025.12.09 | ₩46,211 | ₩46,257 | ₩46,171 | ₩46,177 | -0.07% | 2.1만 |
|---|
| 2025.12.08 | ₩46,273 | ₩46,331 | ₩46,144 | ₩46,165 | -0.23% | 1.7만 |
|---|
| 2025.12.05 | ₩46,354 | ₩46,358 | ₩46,172 | ₩46,247 | -0.23% | 2만 |
|---|
| 2025.12.04 | ₩46,208 | ₩46,224 | ₩46,092 | ₩46,172 | -0.08% | 2.6만 |
|---|
| 2025.12.03 | ₩46,010 | ₩46,224 | ₩46,010 | ₩46,177 | +0.36% | 3.3만 |
|---|
| 2025.12.02 | ₩46,117 | ₩46,171 | ₩46,037 | ₩46,097 | -0.04% | 2.9만 |
|---|
| 2025.12.01 | ₩46,023 | ₩46,130 | ₩46,010 | ₩46,023 | 0.00% | 2.4만 |
|---|
| 2025.11.28 | ₩46,050 | ₩46,117 | ₩46,050 | ₩46,105 | +0.12% | 1.1만 |
|---|
| 2025.11.26 | ₩46,398 | ₩46,398 | ₩45,916 | ₩46,035 | -0.78% | 2.7만 |
|---|
| 2025.11.25 | ₩45,823 | ₩45,849 | ₩45,595 | ₩45,829 | +0.01% | 3.1만 |
|---|
| 2025.11.24 | ₩45,368 | ₩45,662 | ₩45,368 | ₩45,615 | +0.55% | 2.4만 |
|---|
| 2025.11.21 | ₩44,993 | ₩45,395 | ₩44,953 | ₩45,203 | +0.47% | 21.8만 |
|---|
| 2025.11.20 | ₩45,773 | ₩45,773 | ₩44,940 | ₩44,991 | -1.71% | 2.9만 |
|---|
| 2025.11.19 | ₩45,395 | ₩45,408 | ₩45,258 | ₩45,340 | -0.12% | 4만 |
|---|
| 2025.11.18 | ₩45,315 | ₩45,368 | ₩45,087 | ₩45,276 | -0.09% | 2.9만 |
|---|
| 2025.11.17 | ₩45,558 | ₩45,702 | ₩45,321 | ₩45,395 | -0.36% | 3.1만 |
|---|
| 2025.11.14 | ₩45,395 | ₩45,761 | ₩45,395 | ₩45,649 | +0.56% | 2.8만 |
|---|
| 2025.11.13 | ₩45,635 | ₩45,903 | ₩45,582 | ₩45,622 | -0.03% | 3.5만 |
|---|
| 2025.11.12 | ₩46,003 | ₩46,010 | ₩45,916 | ₩45,983 | -0.04% | 2.4만 |
|---|
| 2025.11.11 | ₩45,876 | ₩45,997 | ₩45,836 | ₩45,967 | +0.20% | 1.9만 |
|---|
| 2025.11.10 | ₩45,890 | ₩46,010 | ₩45,729 | ₩45,930 | +0.09% | 4.8만 |
|---|
| 2025.11.07 | ₩45,475 | ₩45,609 | ₩45,261 | ₩45,609 | +0.29% | 3.5만 |
|---|
| 2025.11.06 | ₩45,849 | ₩45,849 | ₩45,515 | ₩45,569 | -0.61% | 7.2만 |
|---|
| 2025.11.05 | ₩45,743 | ₩45,876 | ₩45,741 | ₩45,777 | +0.08% | 798.6만 |
|---|
| 2025.11.04 | ₩45,635 | ₩45,757 | ₩45,635 | ₩45,649 | +0.03% | 9.9천 |
|---|
| 2025.11.03 | ₩45,970 | ₩45,970 | ₩45,780 | ₩45,930 | -0.09% | 1.2만 |
|---|
| 2025.10.31 | ₩45,943 | ₩45,957 | ₩45,781 | ₩45,871 | -0.16% | 2.4천 |
|---|
| 2025.10.30 | ₩45,863 | ₩45,970 | ₩45,811 | ₩45,813 | -0.11% | 4천 |
|---|
| 2025.10.29 | ₩46,104 | ₩46,104 | ₩45,922 | ₩45,994 | -0.24% | 1.8만 |
|---|
| 2025.10.28 | ₩45,796 | ₩46,077 | ₩45,796 | ₩46,023 | +0.50% | 1.4만 |
|---|
| 2025.10.27 | ₩45,997 | ₩46,037 | ₩45,916 | ₩46,037 | +0.09% | 3.2만 |
|---|
| 2025.10.24 | ₩45,743 | ₩45,849 | ₩45,743 | ₩45,788 | +0.10% | 2.3만 |
|---|
| 2025.10.23 | ₩45,502 | ₩45,662 | ₩45,502 | ₩45,635 | +0.29% | 1.7만 |
|---|
| 2025.10.22 | ₩45,555 | ₩45,569 | ₩45,300 | ₩45,475 | -0.18% | 1.7만 |
|---|
| 2025.10.21 | ₩45,549 | ₩45,626 | ₩45,506 | ₩45,574 | +0.06% | 4.2천 |
|---|
| 2025.10.20 | ₩45,488 | ₩45,622 | ₩45,488 | ₩45,569 | +0.18% | 6.3천 |
|---|
| 2025.10.17 | ₩45,167 | ₩45,341 | ₩45,118 | ₩45,309 | +0.31% | 2만 |
|---|
| 2025.10.16 | ₩45,341 | ₩45,420 | ₩45,060 | ₩45,142 | -0.44% | 1.8만 |
|---|
| 2025.10.15 | ₩45,194 | ₩45,395 | ₩45,114 | ₩45,277 | +0.18% | 9.9천 |
|---|
| 2025.10.14 | ₩44,940 | ₩45,355 | ₩44,940 | ₩45,216 | +0.61% | 1.3만 |
|---|
| 2025.10.13 | ₩45,221 | ₩45,301 | ₩45,178 | ₩45,281 | +0.13% | 3.2만 |
|---|
| 2025.10.10 | ₩45,635 | ₩45,635 | ₩44,891 | ₩44,891 | -1.63% | 3.1만 |
|---|