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 | ₩49,528 | ₩49,635 | ₩49,514 | ₩49,602 | +0.15% | 2만 |
| 2026.10.08 | ₩49,467 | ₩49,474 | ₩49,367 | ₩49,423 | -0.09% | 1만 |
| 2026.10.07 | ₩49,461 | ₩49,555 | ₩49,420 | ₩49,501 | +0.08% | 6만 |
| 2026.10.06 | ₩49,553 | ₩49,622 | ₩49,553 | ₩49,595 | +0.08% | 2.2천 |
| 2026.10.05 | ₩49,246 | ₩49,482 | ₩49,246 | ₩49,415 | +0.34% | 1.9만 |
| 2026.10.02 | ₩49,367 | ₩49,367 | ₩49,246 | ₩49,327 | -0.08% | 1.2만 |
| 2026.10.01 | ₩49,166 | ₩49,166 | ₩48,964 | ₩49,125 | -0.08% | 2.4만 |
| 2026.09.30 | ₩49,045 | ₩49,139 | ₩49,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,139 |
| +0.19% |
| 1.1만 |
| 2026.09.29 | ₩49,045 | ₩49,112 | ₩49,045 | ₩49,058 | +0.03% | 5천 |
|---|
| 2026.09.28 | ₩49,058 | ₩49,112 | ₩49,058 | ₩49,066 | +0.02% | 1.4천 |
|---|
| 2026.09.25 | ₩49,060 | ₩49,099 | ₩49,058 | ₩49,065 | +0.01% | 2.1천 |
|---|
| 2026.09.24 | ₩49,099 | ₩49,099 | ₩49,052 | ₩49,052 | -0.10% | 1천 |
|---|
| 2026.09.23 | ₩49,031 | ₩49,085 | ₩49,018 | ₩49,040 | +0.02% | 9.6천 |
|---|
| 2026.09.22 | ₩49,018 | ₩49,058 | ₩49,018 | ₩49,052 | +0.07% | 3.3천 |
|---|
| 2026.09.21 | ₩49,045 | ₩49,072 | ₩49,031 | ₩49,072 | +0.05% | 1.1천 |
|---|
| 2026.09.18 | ₩49,031 | ₩49,031 | ₩49,005 | ₩49,025 | -0.01% | 4.7천 |
|---|
| 2026.09.17 | ₩49,045 | ₩49,045 | ₩48,978 | ₩49,018 | -0.05% | 5.3천 |
|---|
| 2026.09.16 | ₩48,971 | ₩49,005 | ₩48,938 | ₩48,938 | -0.07% | 1.3만 |
|---|
| 2026.09.15 | ₩48,964 | ₩48,985 | ₩48,964 | ₩48,964 | 0.00% | 4.2천 |
|---|
| 2026.09.14 | ₩48,971 | ₩48,971 | ₩48,971 | ₩48,971 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩48,971 | ₩48,971 | ₩48,951 | ₩48,971 | 0.00% | 4.1천 |
|---|
| 2026.09.10 | ₩48,917 | ₩48,924 | ₩48,897 | ₩48,917 | 0.00% | 2.4천 |
|---|
| 2026.09.09 | ₩48,911 | ₩48,958 | ₩48,911 | ₩48,911 | 0.00% | 3.4천 |
|---|
| 2026.09.08 | ₩48,938 | ₩48,944 | ₩48,938 | ₩48,944 | +0.01% | 800 |
|---|
| 2026.09.04 | ₩48,951 | ₩48,951 | ₩48,924 | ₩48,944 | -0.01% | 8.9천 |
|---|
| 2026.09.03 | ₩48,911 | ₩48,971 | ₩48,897 | ₩48,931 | +0.04% | 1만 |
|---|
| 2026.09.02 | ₩48,884 | ₩48,897 | ₩48,884 | ₩48,891 | +0.01% | 1.6천 |
|---|
| 2026.09.01 | ₩48,857 | ₩48,884 | ₩48,803 | ₩48,845 | -0.02% | 9.8만 |
|---|
| 2026.08.31 | ₩48,911 | ₩48,911 | ₩48,872 | ₩48,872 | -0.08% | 800 |
|---|
| 2026.08.28 | ₩48,897 | ₩48,897 | ₩48,857 | ₩48,870 | -0.05% | 4.4천 |
|---|
| 2026.08.27 | ₩48,803 | ₩48,870 | ₩48,803 | ₩48,850 | +0.10% | 9.7천 |
|---|
| 2026.08.26 | ₩48,830 | ₩48,830 | ₩48,790 | ₩48,810 | -0.04% | 2만 |
|---|
| 2026.08.25 | ₩48,777 | ₩48,830 | ₩48,777 | ₩48,830 | +0.11% | 3.1천 |
|---|
| 2026.08.24 | ₩48,803 | ₩48,803 | ₩48,750 | ₩48,763 | -0.08% | 4.2천 |
|---|
| 2026.08.21 | ₩48,750 | ₩48,783 | ₩48,750 | ₩48,763 | +0.03% | 2만 |
|---|
| 2026.08.20 | ₩48,738 | ₩48,763 | ₩48,669 | ₩48,669 | -0.14% | 2.5천 |
|---|
| 2026.08.19 | ₩48,770 | ₩48,790 | ₩48,750 | ₩48,750 | -0.04% | 6.2천 |
|---|
| 2026.08.18 | ₩48,723 | ₩48,743 | ₩48,723 | ₩48,743 | +0.04% | 3.4천 |
|---|
| 2026.08.17 | ₩48,797 | ₩48,797 | ₩48,750 | ₩48,750 | -0.10% | 3.5천 |
|---|
| 2026.08.14 | ₩48,803 | ₩48,803 | ₩48,770 | ₩48,777 | -0.05% | 2천 |
|---|
| 2026.08.13 | ₩48,756 | ₩48,777 | ₩48,736 | ₩48,756 | 0.00% | 3.1천 |
|---|
| 2026.08.12 | ₩48,710 | ₩48,736 | ₩48,710 | ₩48,723 | +0.03% | 1.1천 |
|---|
| 2026.08.11 | ₩48,669 | ₩48,723 | ₩48,669 | ₩48,703 | +0.07% | 8천 |
|---|
| 2026.08.10 | ₩48,700 | ₩48,723 | ₩48,683 | ₩48,703 | +0.01% | 9.1천 |
|---|
| 2026.08.07 | ₩48,683 | ₩48,689 | ₩48,669 | ₩48,689 | +0.01% | 2.2천 |
|---|
| 2026.08.06 | ₩48,562 | ₩48,642 | ₩48,562 | ₩48,629 | +0.14% | 6.5천 |
|---|
| 2026.08.05 | ₩48,616 | ₩48,669 | ₩48,602 | ₩48,641 | +0.05% | 2.5천 |
|---|
| 2026.08.04 | ₩48,616 | ₩48,642 | ₩48,589 | ₩48,634 | +0.04% | 1.5만 |
|---|
| 2026.08.03 | ₩48,562 | ₩48,562 | ₩48,523 | ₩48,562 | 0.00% | 1.1만 |
|---|
| 2026.07.31 | ₩48,307 | ₩48,480 | ₩48,307 | ₩48,480 | +0.36% | 3.8만 |
|---|
| 2026.07.30 | ₩48,280 | ₩48,347 | ₩48,267 | ₩48,320 | +0.08% | 1.3만 |
|---|
| 2026.07.29 | ₩48,200 | ₩48,320 | ₩48,147 | ₩48,147 | -0.11% | 11.5만 |
|---|
| 2026.07.28 | ₩48,240 | ₩48,322 | ₩48,240 | ₩48,320 | +0.17% | 3.1천 |
|---|
| 2026.07.27 | ₩48,327 | ₩48,327 | ₩48,201 | ₩48,260 | -0.14% | 5.1천 |
|---|
| 2026.07.24 | ₩48,294 | ₩48,300 | ₩48,213 | ₩48,228 | -0.14% | 3.4천 |
|---|
| 2026.07.23 | ₩48,201 | ₩48,201 | ₩48,146 | ₩48,186 | -0.03% | 2.2천 |
|---|
| 2026.07.22 | ₩48,334 | ₩48,361 | ₩48,314 | ₩48,327 | -0.01% | 3.7천 |
|---|
| 2026.07.21 | ₩48,272 | ₩48,334 | ₩48,272 | ₩48,327 | +0.11% | 3.3천 |
|---|
| 2026.07.20 | ₩48,327 | ₩48,327 | ₩48,247 | ₩48,247 | -0.17% | 2천 |
|---|
| 2026.07.17 | ₩48,280 | ₩48,280 | ₩48,200 | ₩48,213 | -0.14% | 2.9천 |
|---|
| 2026.07.16 | ₩48,346 | ₩48,346 | ₩48,267 | ₩48,320 | -0.05% | 2.7천 |
|---|
| 2026.07.15 | ₩48,294 | ₩48,374 | ₩48,294 | ₩48,354 | +0.12% | 9.7천 |
|---|
| 2026.07.14 | ₩48,302 | ₩48,334 | ₩48,280 | ₩48,320 | +0.04% | 7천 |
|---|
| 2026.07.13 | ₩48,294 | ₩48,307 | ₩48,264 | ₩48,264 | -0.06% | 1.4천 |
|---|
| 2026.07.10 | ₩48,267 | ₩48,334 | ₩48,253 | ₩48,334 | +0.14% | 1.9천 |
|---|
| 2026.07.09 | ₩48,280 | ₩48,280 | ₩48,200 | ₩48,247 | -0.07% | 2.5천 |
|---|
| 2026.07.08 | ₩48,186 | ₩48,186 | ₩48,079 | ₩48,180 | -0.01% | 1.7만 |
|---|
| 2026.07.07 | ₩48,186 | ₩48,240 | ₩48,159 | ₩48,180 | -0.01% | 1.5만 |
|---|
| 2026.07.06 | ₩48,213 | ₩48,227 | ₩48,173 | ₩48,220 | +0.01% | 1.7만 |
|---|
| 2026.07.02 | ₩48,133 | ₩48,159 | ₩48,066 | ₩48,125 | -0.02% | 17.2만 |
|---|
| 2026.07.01 | ₩48,133 | ₩48,159 | ₩48,092 | ₩48,133 | 0.00% | 7.9천 |
|---|
| 2026.06.30 | ₩48,012 | ₩48,119 | ₩48,012 | ₩48,119 | +0.22% | 2.3천 |
|---|
| 2026.06.29 | ₩47,985 | ₩48,024 | ₩47,905 | ₩48,019 | +0.07% | 6.5천 |
|---|
| 2026.06.26 | ₩47,797 | ₩47,902 | ₩47,757 | ₩47,757 | -0.08% | 1만 |
|---|
| 2026.06.25 | ₩47,891 | ₩47,918 | ₩47,827 | ₩47,876 | -0.03% | 3.9만 |
|---|
| 2026.06.24 | ₩47,717 | ₩47,918 | ₩47,717 | ₩47,824 | +0.22% | 1.1만 |
|---|
| 2026.06.23 | ₩47,878 | ₩47,878 | ₩47,851 | ₩47,851 | -0.06% | 5.2천 |
|---|
| 2026.06.22 | ₩48,052 | ₩48,052 | ₩47,958 | ₩48,012 | -0.08% | 6.9천 |
|---|
| 2026.06.18 | ₩47,999 | ₩48,012 | ₩47,945 | ₩48,001 | +0.01% | 6.6천 |
|---|
| 2026.06.17 | ₩47,985 | ₩47,985 | ₩47,851 | ₩47,878 | -0.22% | 1.9천 |
|---|
| 2026.06.16 | ₩48,025 | ₩48,049 | ₩47,985 | ₩47,985 | -0.08% | 9.8천 |
|---|
| 2026.06.15 | ₩47,999 | ₩48,025 | ₩47,999 | ₩47,999 | 0.00% | 9.4천 |
|---|
| 2026.06.12 | ₩47,811 | ₩47,851 | ₩47,772 | ₩47,843 | +0.07% | 2.1천 |
|---|
| 2026.06.11 | ₩47,596 | ₩47,730 | ₩47,556 | ₩47,730 | +0.28% | 8.8천 |
|---|
| 2026.06.10 | ₩47,717 | ₩47,744 | ₩47,529 | ₩47,529 | -0.39% | 3.1천 |
|---|
| 2026.06.09 | ₩47,824 | ₩47,824 | ₩47,502 | ₩47,757 | -0.14% | 6.6천 |
|---|
| 2026.06.08 | ₩47,791 | ₩47,811 | ₩47,770 | ₩47,770 | -0.04% | 2.6천 |
|---|
| 2026.06.05 | ₩47,878 | ₩47,878 | ₩47,719 | ₩47,719 | -0.33% | 2.8천 |
|---|
| 2026.06.04 | ₩47,891 | ₩47,931 | ₩47,891 | ₩47,931 | +0.08% | 2천 |
|---|
| 2026.06.03 | ₩47,891 | ₩47,905 | ₩47,878 | ₩47,878 | -0.03% | 3.8천 |
|---|
| 2026.06.02 | ₩47,938 | ₩47,945 | ₩47,918 | ₩47,945 | +0.01% | 900 |
|---|
| 2026.06.01 | ₩47,914 | ₩47,938 | ₩47,905 | ₩47,938 | +0.05% | 4.6천 |
|---|
| 2026.05.29 | ₩47,918 | ₩47,938 | ₩47,905 | ₩47,926 | +0.02% | 3.4만 |
|---|
| 2026.05.28 | ₩47,851 | ₩47,891 | ₩47,851 | ₩47,864 | +0.03% | 4.7천 |
|---|
| 2026.05.27 | ₩47,797 | ₩47,817 | ₩47,784 | ₩47,811 | +0.03% | 5.5만 |
|---|
| 2026.05.26 | ₩47,797 | ₩47,797 | ₩47,770 | ₩47,784 | -0.03% | 5.3천 |
|---|
| 2026.05.22 | ₩47,737 | ₩47,774 | ₩47,703 | ₩47,703 | -0.07% | 7.5천 |
|---|
| 2026.05.21 | ₩47,623 | ₩47,703 | ₩47,583 | ₩47,703 | +0.17% | 1.2만 |
|---|
| 2026.05.20 | ₩47,569 | ₩47,650 | ₩47,556 | ₩47,623 | +0.11% | 6.1천 |
|---|
| 2026.05.19 | ₩47,502 | ₩47,556 | ₩47,502 | ₩47,502 | 0.00% | 3.3천 |
|---|
| 2026.05.18 | ₩47,569 | ₩47,596 | ₩47,542 | ₩47,569 | 0.00% | 1.2만 |
|---|
| 2026.05.15 | ₩47,565 | ₩47,607 | ₩47,542 | ₩47,542 | -0.05% | 4.5만 |
|---|
| 2026.05.14 | ₩47,583 | ₩47,677 | ₩47,583 | ₩47,677 | +0.20% | 56.2만 |
|---|
| 2026.05.13 | ₩47,516 | ₩47,576 | ₩47,509 | ₩47,576 | +0.13% | 5.2천 |
|---|
| 2026.05.12 | ₩47,475 | ₩47,529 | ₩47,448 | ₩47,529 | +0.11% | 4.2천 |
|---|
| 2026.05.11 | ₩47,542 | ₩47,549 | ₩47,516 | ₩47,529 | -0.03% | 6.1천 |
|---|
| 2026.05.08 | ₩47,489 | ₩47,556 | ₩47,489 | ₩47,516 | +0.06% | 2.7만 |
|---|
| 2026.05.07 | ₩47,462 | ₩47,489 | ₩47,395 | ₩47,438 | -0.05% | 2만 |
|---|
| 2026.05.06 | ₩47,408 | ₩47,469 | ₩47,408 | ₩47,469 | +0.13% | 9.1천 |
|---|
| 2026.05.05 | ₩47,308 | ₩47,355 | ₩47,301 | ₩47,321 | +0.03% | 3.9만 |
|---|
| 2026.05.04 | ₩47,301 | ₩47,301 | ₩47,194 | ₩47,261 | -0.09% | 437.1만 |
|---|
| 2026.05.01 | ₩47,274 | ₩47,341 | ₩47,261 | ₩47,274 | 0.00% | 1.8만 |
|---|
| 2026.04.30 | ₩47,100 | ₩47,261 | ₩47,093 | ₩47,254 | +0.33% | 335.1만 |
|---|
| 2026.04.29 | ₩47,093 | ₩47,127 | ₩47,059 | ₩47,073 | -0.04% | 3만 |
|---|
| 2026.04.28 | ₩47,059 | ₩47,127 | ₩47,033 | ₩47,127 | +0.14% | 1.9만 |
|---|
| 2026.04.27 | ₩47,113 | ₩47,207 | ₩47,093 | ₩47,207 | +0.20% | 2.4만 |
|---|
| 2026.04.24 | ₩47,039 | ₩47,187 | ₩47,019 | ₩47,104 | +0.14% | 2.3만 |
|---|
| 2026.04.23 | ₩47,033 | ₩47,086 | ₩46,885 | ₩46,984 | -0.10% | 2.9만 |
|---|
| 2026.04.22 | ₩46,979 | ₩47,059 | ₩46,979 | ₩47,059 | +0.17% | 2.8만 |
|---|
| 2026.04.21 | ₩47,033 | ₩47,046 | ₩46,885 | ₩46,912 | -0.26% | 2.1만 |
|---|
| 2026.04.20 | ₩47,006 | ₩47,033 | ₩46,966 | ₩47,006 | 0.00% | 2.4만 |
|---|
| 2026.04.17 | ₩46,986 | ₩47,086 | ₩46,979 | ₩47,059 | +0.16% | 3.2만 |
|---|
| 2026.04.16 | ₩46,805 | ₩46,898 | ₩46,791 | ₩46,878 | +0.16% | 2.4만 |
|---|
| 2026.04.15 | ₩46,751 | ₩46,858 | ₩46,751 | ₩46,858 | +0.23% | 4.7만 |
|---|
| 2026.04.14 | ₩46,644 | ₩46,764 | ₩46,617 | ₩46,728 | +0.18% | 2만 |
|---|
| 2026.04.13 | ₩46,268 | ₩46,590 | ₩46,268 | ₩46,590 | +0.70% | 2.5만 |
|---|
| 2026.04.10 | ₩46,442 | ₩46,442 | ₩46,322 | ₩46,375 | -0.14% | 1.8만 |
|---|
| 2026.04.09 | ₩46,174 | ₩46,402 | ₩46,174 | ₩46,402 | +0.49% | 1.7만 |
|---|
| 2026.04.08 | ₩46,201 | ₩46,255 | ₩46,096 | ₩46,241 | +0.09% | 6만 |
|---|
| 2026.04.07 | ₩45,503 | ₩45,664 | ₩45,383 | ₩45,664 | +0.35% | 2.5만 |
|---|
| 2026.04.06 | ₩45,557 | ₩45,664 | ₩45,557 | ₩45,664 | +0.24% | 3.1만 |
|---|
| 2026.04.02 | ₩45,202 | ₩45,584 | ₩45,141 | ₩45,584 | +0.85% | 6.8만 |
|---|
| 2026.04.01 | ₩45,396 | ₩45,651 | ₩45,396 | ₩45,463 | +0.15% | 19.1만 |
|---|
| 2026.03.31 | ₩45,342 | ₩45,369 | ₩45,275 | ₩45,316 | -0.06% | 77.7만 |
|---|
| 2026.03.30 | ₩45,342 | ₩45,342 | ₩45,289 | ₩45,302 | -0.09% | 1.6만 |
|---|
| 2026.03.27 | ₩45,289 | ₩45,342 | ₩45,275 | ₩45,295 | +0.01% | 1.8만 |
|---|
| 2026.03.26 | ₩45,499 | ₩45,503 | ₩45,329 | ₩45,338 | -0.35% | 3.7만 |
|---|
| 2026.03.25 | ₩45,644 | ₩45,678 | ₩45,530 | ₩45,536 | -0.24% | 1.4만 |
|---|
| 2026.03.24 | ₩45,550 | ₩45,570 | ₩45,463 | ₩45,490 | -0.13% | 2.9만 |
|---|
| 2026.03.23 | ₩45,691 | ₩45,705 | ₩45,544 | ₩45,564 | -0.28% | 3.7만 |
|---|
| 2026.03.20 | ₩45,597 | ₩45,597 | ₩45,369 | ₩45,396 | -0.44% | 2.7만 |
|---|
| 2026.03.19 | ₩45,651 | ₩45,718 | ₩45,557 | ₩45,637 | -0.03% | 4.4만 |
|---|
| 2026.03.18 | ₩45,993 | ₩45,993 | ₩45,758 | ₩45,758 | -0.51% | 2.3만 |
|---|
| 2026.03.17 | ₩46,174 | ₩46,214 | ₩46,067 | ₩46,077 | -0.21% | 1.8만 |
|---|
| 2026.03.16 | ₩46,118 | ₩46,228 | ₩46,001 | ₩46,080 | -0.08% | 2만 |
|---|
| 2026.03.13 | ₩46,188 | ₩46,188 | ₩45,866 | ₩45,892 | -0.64% | 3.5만 |
|---|
| 2026.03.12 | ₩46,281 | ₩46,281 | ₩46,065 | ₩46,067 | -0.46% | 2.3만 |
|---|
| 2026.03.11 | ₩46,536 | ₩46,536 | ₩46,355 | ₩46,461 | -0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩46,496 | ₩46,724 | ₩46,432 | ₩46,550 | +0.12% | 1.9만 |
|---|
| 2026.03.09 | ₩46,120 | ₩46,630 | ₩45,946 | ₩46,570 | +0.97% | 3.7만 |
|---|
| 2026.03.06 | ₩46,362 | ₩46,492 | ₩46,291 | ₩46,375 | +0.03% | 2.7만 |
|---|
| 2026.03.05 | ₩46,711 | ₩46,898 | ₩46,523 | ₩46,717 | +0.01% | 74.3만 |
|---|
| 2026.03.04 | ₩46,684 | ₩46,966 | ₩46,684 | ₩46,858 | +0.37% | 4.9만 |
|---|
| 2026.03.03 | ₩46,469 | ₩46,751 | ₩46,268 | ₩46,657 | +0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩46,637 | ₩47,059 | ₩46,637 | ₩46,976 | +0.73% | 2.1만 |
|---|
| 2026.02.27 | ₩46,751 | ₩46,898 | ₩46,751 | ₩46,898 | +0.32% | 7.5만 |
|---|
| 2026.02.26 | ₩47,247 | ₩47,247 | ₩46,865 | ₩47,059 | -0.40% | 4.1만 |
|---|
| 2026.02.25 | ₩47,073 | ₩47,220 | ₩47,059 | ₩47,204 | +0.28% | 12.7만 |
|---|
| 2026.02.24 | ₩46,711 | ₩46,992 | ₩46,711 | ₩46,992 | +0.60% | 1.9만 |
|---|
| 2026.02.23 | ₩47,033 | ₩47,046 | ₩46,674 | ₩46,738 | -0.63% | 5.3만 |
|---|
| 2026.02.20 | ₩46,872 | ₩47,059 | ₩46,845 | ₩47,019 | +0.31% | 13.5만 |
|---|
| 2026.02.19 | ₩46,764 | ₩46,818 | ₩46,731 | ₩46,795 | +0.07% | 3.5만 |
|---|
| 2026.02.18 | ₩46,818 | ₩47,006 | ₩46,778 | ₩46,898 | +0.17% | 2.2만 |
|---|
| 2026.02.17 | ₩46,658 | ₩46,805 | ₩46,483 | ₩46,711 | +0.11% | 3.6만 |
|---|
| 2026.02.13 | ₩46,657 | ₩46,858 | ₩46,617 | ₩46,669 | +0.03% | 4.8만 |
|---|
| 2026.02.12 | ₩47,194 | ₩47,207 | ₩46,617 | ₩46,617 | -1.22% | 4.7만 |
|---|
| 2026.02.11 | ₩47,207 | ₩47,207 | ₩46,992 | ₩47,073 | -0.28% | 3.4만 |
|---|
| 2026.02.10 | ₩47,153 | ₩47,214 | ₩47,059 | ₩47,059 | -0.20% | 3.8만 |
|---|
| 2026.02.09 | ₩46,979 | ₩47,207 | ₩46,979 | ₩47,180 | +0.43% | 8.8만 |
|---|
| 2026.02.06 | ₩46,670 | ₩47,046 | ₩46,670 | ₩47,006 | +0.72% | 4만 |
|---|
| 2026.02.05 | ₩46,657 | ₩46,657 | ₩46,416 | ₩46,509 | -0.32% | 2.1만 |
|---|
| 2026.02.04 | ₩46,952 | ₩46,966 | ₩46,657 | ₩46,843 | -0.23% | 2.4만 |
|---|
| 2026.02.03 | ₩47,207 | ₩47,207 | ₩46,724 | ₩46,952 | -0.54% | 2.1만 |
|---|
| 2026.02.02 | ₩46,979 | ₩47,247 | ₩46,979 | ₩47,247 | +0.57% | 1.7만 |
|---|
| 2026.01.30 | ₩46,979 | ₩47,059 | ₩46,872 | ₩46,999 | +0.04% | 5만 |
|---|
| 2026.01.29 | ₩46,925 | ₩47,086 | ₩46,778 | ₩47,086 | +0.34% | 4.6만 |
|---|
| 2026.01.28 | ₩47,207 | ₩47,207 | ₩47,074 | ₩47,153 | -0.11% | 5.4만 |
|---|
| 2026.01.27 | ₩47,059 | ₩47,152 | ₩47,059 | ₩47,120 | +0.13% | 2.5만 |
|---|
| 2026.01.26 | ₩46,898 | ₩47,059 | ₩46,898 | ₩47,006 | +0.23% | 1.9만 |
|---|
| 2026.01.23 | ₩46,831 | ₩46,966 | ₩46,831 | ₩46,912 | +0.17% | 2.6만 |
|---|
| 2026.01.22 | ₩46,933 | ₩46,966 | ₩46,818 | ₩46,878 | -0.12% | 5.7만 |
|---|
| 2026.01.21 | ₩46,644 | ₩46,858 | ₩46,483 | ₩46,731 | +0.19% | 2.7만 |
|---|
| 2026.01.20 | ₩46,563 | ₩46,697 | ₩46,416 | ₩46,416 | -0.32% | 1.2만 |
|---|
| 2026.01.16 | ₩47,059 | ₩47,059 | ₩46,912 | ₩46,972 | -0.19% | 3만 |
|---|
| 2026.01.15 | ₩47,006 | ₩47,073 | ₩46,898 | ₩46,959 | -0.10% | 4.2만 |
|---|
| 2026.01.14 | ₩46,945 | ₩46,959 | ₩46,711 | ₩46,845 | -0.21% | 3.5만 |
|---|
| 2026.01.13 | ₩47,019 | ₩47,019 | ₩46,898 | ₩46,970 | -0.11% | 2.8만 |
|---|
| 2026.01.12 | ₩46,939 | ₩47,059 | ₩46,939 | ₩47,006 | +0.14% | 2만 |
|---|
| 2026.01.09 | ₩46,831 | ₩47,073 | ₩46,831 | ₩47,073 | +0.52% | 3만 |
|---|
| 2026.01.08 | ₩46,810 | ₩46,898 | ₩46,751 | ₩46,845 | +0.07% | 3.4만 |
|---|
| 2026.01.07 | ₩46,865 | ₩46,925 | ₩46,797 | ₩46,810 | -0.12% | 3.6만 |
|---|
| 2026.01.06 | ₩46,858 | ₩46,959 | ₩46,751 | ₩46,925 | +0.14% | 4.5만 |
|---|
| 2026.01.05 | ₩46,711 | ₩46,817 | ₩46,685 | ₩46,724 | +0.03% | 17.1만 |
|---|
| 2026.01.02 | ₩46,723 | ₩46,760 | ₩46,483 | ₩46,599 | -0.26% | 2만 |
|---|
| 2025.12.31 | ₩46,697 | ₩46,711 | ₩46,583 | ₩46,590 | -0.23% | 3만 |
|---|
| 2025.12.30 | ₩46,729 | ₩46,778 | ₩46,697 | ₩46,724 | -0.01% | 2.2만 |
|---|
| 2025.12.29 | ₩46,758 | ₩46,791 | ₩46,670 | ₩46,764 | +0.01% | 1.8만 |
|---|
| 2025.12.26 | ₩46,791 | ₩46,791 | ₩46,738 | ₩46,784 | -0.01% | 1.6만 |
|---|
| 2025.12.24 | ₩46,684 | ₩46,791 | ₩46,684 | ₩46,764 | +0.17% | 1.6만 |
|---|
| 2025.12.23 | ₩46,630 | ₩46,751 | ₩46,630 | ₩46,750 | +0.26% | 2.9만 |
|---|
| 2025.12.22 | ₩46,570 | ₩46,630 | ₩46,509 | ₩46,590 | +0.04% | 2만 |
|---|
| 2025.12.19 | ₩46,308 | ₩46,456 | ₩46,308 | ₩46,413 | +0.23% | 5.2만 |
|---|
| 2025.12.18 | ₩46,208 | ₩46,348 | ₩46,147 | ₩46,236 | +0.06% | 3.3만 |
|---|
| 2025.12.17 | ₩46,255 | ₩46,387 | ₩46,039 | ₩46,039 | -0.47% | 2.8만 |
|---|
| 2025.12.16 | ₩46,214 | ₩46,374 | ₩46,161 | ₩46,302 | +0.19% | 2.7만 |
|---|
| 2025.12.15 | ₩46,241 | ₩46,429 | ₩46,241 | ₩46,324 | +0.18% | 2.5만 |
|---|
| 2025.12.12 | ₩46,603 | ₩46,603 | ₩46,255 | ₩46,366 | -0.51% | 3.5만 |
|---|
| 2025.12.11 | ₩46,174 | ₩46,590 | ₩46,174 | ₩46,531 | +0.77% | 3만 |
|---|
| 2025.12.10 | ₩46,335 | ₩46,534 | ₩46,295 | ₩46,496 | +0.35% | 2.9만 |
|---|
| 2025.12.09 | ₩46,348 | ₩46,395 | ₩46,308 | ₩46,315 | -0.07% | 2.1만 |
|---|
| 2025.12.08 | ₩46,412 | ₩46,469 | ₩46,281 | ₩46,303 | -0.23% | 1.7만 |
|---|
| 2025.12.05 | ₩46,492 | ₩46,496 | ₩46,310 | ₩46,385 | -0.23% | 2만 |
|---|
| 2025.12.04 | ₩46,346 | ₩46,362 | ₩46,229 | ₩46,310 | -0.08% | 2.6만 |
|---|
| 2025.12.03 | ₩46,147 | ₩46,362 | ₩46,147 | ₩46,315 | +0.36% | 3.3만 |
|---|
| 2025.12.02 | ₩46,255 | ₩46,308 | ₩46,174 | ₩46,234 | -0.04% | 2.9만 |
|---|
| 2025.12.01 | ₩46,161 | ₩46,268 | ₩46,147 | ₩46,161 | 0.00% | 2.4만 |
|---|
| 2025.11.28 | ₩46,188 | ₩46,255 | ₩46,188 | ₩46,243 | +0.12% | 1.1만 |
|---|
| 2025.11.26 | ₩46,536 | ₩46,536 | ₩46,053 | ₩46,173 | -0.78% | 2.7만 |
|---|
| 2025.11.25 | ₩45,959 | ₩45,986 | ₩45,731 | ₩45,966 | +0.01% | 3.1만 |
|---|
| 2025.11.24 | ₩45,503 | ₩45,798 | ₩45,503 | ₩45,752 | +0.55% | 2.4만 |
|---|
| 2025.11.21 | ₩45,128 | ₩45,530 | ₩45,087 | ₩45,338 | +0.47% | 21.8만 |
|---|
| 2025.11.20 | ₩45,910 | ₩45,910 | ₩45,074 | ₩45,125 | -1.71% | 2.9만 |
|---|
| 2025.11.19 | ₩45,530 | ₩45,544 | ₩45,393 | ₩45,475 | -0.12% | 4만 |
|---|
| 2025.11.18 | ₩45,450 | ₩45,503 | ₩45,222 | ₩45,411 | -0.09% | 2.9만 |
|---|
| 2025.11.17 | ₩45,694 | ₩45,839 | ₩45,456 | ₩45,530 | -0.36% | 3.1만 |
|---|
| 2025.11.14 | ₩45,530 | ₩45,898 | ₩45,530 | ₩45,785 | +0.56% | 2.8만 |
|---|
| 2025.11.13 | ₩45,772 | ₩46,040 | ₩45,718 | ₩45,758 | -0.03% | 3.5만 |
|---|
| 2025.11.12 | ₩46,141 | ₩46,147 | ₩46,053 | ₩46,120 | -0.04% | 2.4만 |
|---|
| 2025.11.11 | ₩46,013 | ₩46,134 | ₩45,973 | ₩46,104 | +0.20% | 1.9만 |
|---|
| 2025.11.10 | ₩46,027 | ₩46,147 | ₩45,866 | ₩46,067 | +0.09% | 4.8만 |
|---|
| 2025.11.07 | ₩45,611 | ₩45,745 | ₩45,396 | ₩45,745 | +0.29% | 3.5만 |
|---|
| 2025.11.06 | ₩45,986 | ₩45,986 | ₩45,651 | ₩45,705 | -0.61% | 7.2만 |
|---|
| 2025.11.05 | ₩45,879 | ₩46,013 | ₩45,878 | ₩45,914 | +0.08% | 798.6만 |
|---|
| 2025.11.04 | ₩45,772 | ₩45,894 | ₩45,772 | ₩45,785 | +0.03% | 9.9천 |
|---|
| 2025.11.03 | ₩46,107 | ₩46,107 | ₩45,917 | ₩46,067 | -0.09% | 1.2만 |
|---|
| 2025.10.31 | ₩46,080 | ₩46,094 | ₩45,918 | ₩46,008 | -0.16% | 2.4천 |
|---|
| 2025.10.30 | ₩46,000 | ₩46,107 | ₩45,947 | ₩45,950 | -0.11% | 4천 |
|---|
| 2025.10.29 | ₩46,241 | ₩46,241 | ₩46,059 | ₩46,131 | -0.24% | 1.8만 |
|---|
| 2025.10.28 | ₩45,933 | ₩46,214 | ₩45,933 | ₩46,161 | +0.50% | 1.4만 |
|---|
| 2025.10.27 | ₩46,134 | ₩46,174 | ₩46,053 | ₩46,174 | +0.09% | 3.2만 |
|---|
| 2025.10.24 | ₩45,879 | ₩45,986 | ₩45,879 | ₩45,925 | +0.10% | 2.3만 |
|---|
| 2025.10.23 | ₩45,637 | ₩45,798 | ₩45,637 | ₩45,772 | +0.29% | 1.7만 |
|---|
| 2025.10.22 | ₩45,691 | ₩45,705 | ₩45,435 | ₩45,611 | -0.18% | 1.7만 |
|---|
| 2025.10.21 | ₩45,684 | ₩45,762 | ₩45,642 | ₩45,710 | +0.06% | 4.2천 |
|---|
| 2025.10.20 | ₩45,624 | ₩45,758 | ₩45,624 | ₩45,705 | +0.18% | 6.3천 |
|---|
| 2025.10.17 | ₩45,302 | ₩45,477 | ₩45,252 | ₩45,444 | +0.31% | 2만 |
|---|
| 2025.10.16 | ₩45,477 | ₩45,556 | ₩45,195 | ₩45,277 | -0.44% | 1.8만 |
|---|
| 2025.10.15 | ₩45,329 | ₩45,530 | ₩45,248 | ₩45,412 | +0.18% | 9.9천 |
|---|
| 2025.10.14 | ₩45,074 | ₩45,490 | ₩45,074 | ₩45,350 | +0.61% | 1.3만 |
|---|
| 2025.10.13 | ₩45,356 | ₩45,436 | ₩45,313 | ₩45,416 | +0.13% | 3.2만 |
|---|
| 2025.10.10 | ₩45,772 | ₩45,772 | ₩45,024 | ₩45,024 | -1.63% | 3.1만 |
|---|