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 | ₩49,439 | ₩49,546 | ₩49,425 | ₩49,512 | +0.15% | 2만 |
| 2026.10.08 | ₩49,379 | ₩49,385 | ₩49,278 | ₩49,334 | -0.09% | 1만 |
| 2026.10.07 | ₩49,372 | ₩49,466 | ₩49,332 | ₩49,412 | +0.08% | 6만 |
| 2026.10.06 | ₩49,464 | ₩49,533 | ₩49,464 | ₩49,506 | +0.08% | 2.2천 |
| 2026.10.05 | ₩49,158 | ₩49,393 | ₩49,158 | ₩49,326 | +0.34% | 1.9만 |
| 2026.10.02 | ₩49,278 | ₩49,278 | ₩49,158 | ₩49,238 | -0.08% | 1.2만 |
| 2026.10.01 | ₩49,077 | ₩49,077 | ₩48,876 | ₩49,037 | -0.08% | 2.4만 |
| 2026.09.30 | ₩48,957 | ₩49,051 | ₩48,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,051 |
| +0.19% |
| 1.1만 |
| 2026.09.29 | ₩48,957 | ₩49,024 | ₩48,957 | ₩48,970 | +0.03% | 5천 |
|---|
| 2026.09.28 | ₩48,970 | ₩49,024 | ₩48,970 | ₩48,978 | +0.02% | 1.4천 |
|---|
| 2026.09.25 | ₩48,971 | ₩49,010 | ₩48,970 | ₩48,977 | +0.01% | 2.1천 |
|---|
| 2026.09.24 | ₩49,010 | ₩49,010 | ₩48,963 | ₩48,963 | -0.10% | 1천 |
|---|
| 2026.09.23 | ₩48,943 | ₩48,997 | ₩48,930 | ₩48,951 | +0.02% | 9.6천 |
|---|
| 2026.09.22 | ₩48,930 | ₩48,970 | ₩48,930 | ₩48,963 | +0.07% | 3.3천 |
|---|
| 2026.09.21 | ₩48,957 | ₩48,984 | ₩48,943 | ₩48,984 | +0.05% | 1.1천 |
|---|
| 2026.09.18 | ₩48,943 | ₩48,943 | ₩48,917 | ₩48,937 | -0.01% | 4.7천 |
|---|
| 2026.09.17 | ₩48,957 | ₩48,957 | ₩48,890 | ₩48,930 | -0.05% | 5.3천 |
|---|
| 2026.09.16 | ₩48,883 | ₩48,917 | ₩48,850 | ₩48,850 | -0.07% | 1.3만 |
|---|
| 2026.09.15 | ₩48,876 | ₩48,897 | ₩48,876 | ₩48,876 | 0.00% | 4.2천 |
|---|
| 2026.09.14 | ₩48,883 | ₩48,883 | ₩48,883 | ₩48,883 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩48,883 | ₩48,883 | ₩48,863 | ₩48,883 | 0.00% | 4.1천 |
|---|
| 2026.09.10 | ₩48,830 | ₩48,836 | ₩48,809 | ₩48,830 | 0.00% | 2.4천 |
|---|
| 2026.09.09 | ₩48,823 | ₩48,870 | ₩48,823 | ₩48,823 | 0.00% | 3.4천 |
|---|
| 2026.09.08 | ₩48,850 | ₩48,856 | ₩48,850 | ₩48,856 | +0.01% | 800 |
|---|
| 2026.09.04 | ₩48,863 | ₩48,863 | ₩48,836 | ₩48,856 | -0.01% | 8.9천 |
|---|
| 2026.09.03 | ₩48,823 | ₩48,883 | ₩48,809 | ₩48,843 | +0.04% | 1만 |
|---|
| 2026.09.02 | ₩48,796 | ₩48,809 | ₩48,796 | ₩48,803 | +0.01% | 1.6천 |
|---|
| 2026.09.01 | ₩48,769 | ₩48,796 | ₩48,716 | ₩48,757 | -0.02% | 9.8만 |
|---|
| 2026.08.31 | ₩48,823 | ₩48,823 | ₩48,784 | ₩48,784 | -0.08% | 800 |
|---|
| 2026.08.28 | ₩48,809 | ₩48,809 | ₩48,769 | ₩48,783 | -0.05% | 4.4천 |
|---|
| 2026.08.27 | ₩48,716 | ₩48,783 | ₩48,716 | ₩48,763 | +0.10% | 9.7천 |
|---|
| 2026.08.26 | ₩48,743 | ₩48,743 | ₩48,702 | ₩48,722 | -0.04% | 2만 |
|---|
| 2026.08.25 | ₩48,689 | ₩48,743 | ₩48,689 | ₩48,743 | +0.11% | 3.1천 |
|---|
| 2026.08.24 | ₩48,716 | ₩48,716 | ₩48,662 | ₩48,676 | -0.08% | 4.2천 |
|---|
| 2026.08.21 | ₩48,662 | ₩48,696 | ₩48,662 | ₩48,676 | +0.03% | 2만 |
|---|
| 2026.08.20 | ₩48,650 | ₩48,676 | ₩48,582 | ₩48,582 | -0.14% | 2.5천 |
|---|
| 2026.08.19 | ₩48,682 | ₩48,702 | ₩48,662 | ₩48,662 | -0.04% | 6.2천 |
|---|
| 2026.08.18 | ₩48,635 | ₩48,655 | ₩48,635 | ₩48,655 | +0.04% | 3.4천 |
|---|
| 2026.08.17 | ₩48,709 | ₩48,709 | ₩48,662 | ₩48,662 | -0.10% | 3.5천 |
|---|
| 2026.08.14 | ₩48,716 | ₩48,716 | ₩48,682 | ₩48,689 | -0.05% | 2천 |
|---|
| 2026.08.13 | ₩48,669 | ₩48,689 | ₩48,649 | ₩48,669 | 0.00% | 3.1천 |
|---|
| 2026.08.12 | ₩48,622 | ₩48,649 | ₩48,622 | ₩48,635 | +0.03% | 1.1천 |
|---|
| 2026.08.11 | ₩48,582 | ₩48,635 | ₩48,582 | ₩48,615 | +0.07% | 8천 |
|---|
| 2026.08.10 | ₩48,613 | ₩48,635 | ₩48,595 | ₩48,615 | +0.01% | 9.1천 |
|---|
| 2026.08.07 | ₩48,595 | ₩48,602 | ₩48,582 | ₩48,602 | +0.01% | 2.2천 |
|---|
| 2026.08.06 | ₩48,475 | ₩48,555 | ₩48,475 | ₩48,542 | +0.14% | 6.5천 |
|---|
| 2026.08.05 | ₩48,528 | ₩48,582 | ₩48,515 | ₩48,554 | +0.05% | 2.5천 |
|---|
| 2026.08.04 | ₩48,528 | ₩48,555 | ₩48,501 | ₩48,547 | +0.04% | 1.5만 |
|---|
| 2026.08.03 | ₩48,475 | ₩48,475 | ₩48,436 | ₩48,475 | 0.00% | 1.1만 |
|---|
| 2026.07.31 | ₩48,220 | ₩48,393 | ₩48,220 | ₩48,393 | +0.36% | 3.8만 |
|---|
| 2026.07.30 | ₩48,193 | ₩48,260 | ₩48,180 | ₩48,234 | +0.08% | 1.3만 |
|---|
| 2026.07.29 | ₩48,113 | ₩48,234 | ₩48,061 | ₩48,061 | -0.11% | 11.5만 |
|---|
| 2026.07.28 | ₩48,153 | ₩48,235 | ₩48,153 | ₩48,234 | +0.17% | 3.1천 |
|---|
| 2026.07.27 | ₩48,240 | ₩48,240 | ₩48,114 | ₩48,173 | -0.14% | 5.1천 |
|---|
| 2026.07.24 | ₩48,207 | ₩48,214 | ₩48,127 | ₩48,141 | -0.14% | 3.4천 |
|---|
| 2026.07.23 | ₩48,114 | ₩48,114 | ₩48,060 | ₩48,100 | -0.03% | 2.2천 |
|---|
| 2026.07.22 | ₩48,247 | ₩48,274 | ₩48,227 | ₩48,240 | -0.01% | 3.7천 |
|---|
| 2026.07.21 | ₩48,185 | ₩48,247 | ₩48,185 | ₩48,240 | +0.11% | 3.3천 |
|---|
| 2026.07.20 | ₩48,240 | ₩48,240 | ₩48,160 | ₩48,160 | -0.17% | 2천 |
|---|
| 2026.07.17 | ₩48,193 | ₩48,193 | ₩48,113 | ₩48,127 | -0.14% | 2.9천 |
|---|
| 2026.07.16 | ₩48,259 | ₩48,259 | ₩48,180 | ₩48,234 | -0.05% | 2.7천 |
|---|
| 2026.07.15 | ₩48,207 | ₩48,287 | ₩48,207 | ₩48,267 | +0.12% | 9.7천 |
|---|
| 2026.07.14 | ₩48,215 | ₩48,247 | ₩48,193 | ₩48,234 | +0.04% | 7천 |
|---|
| 2026.07.13 | ₩48,207 | ₩48,220 | ₩48,177 | ₩48,177 | -0.06% | 1.4천 |
|---|
| 2026.07.10 | ₩48,180 | ₩48,247 | ₩48,167 | ₩48,247 | +0.14% | 1.9천 |
|---|
| 2026.07.09 | ₩48,193 | ₩48,193 | ₩48,113 | ₩48,160 | -0.07% | 2.5천 |
|---|
| 2026.07.08 | ₩48,100 | ₩48,100 | ₩47,993 | ₩48,093 | -0.01% | 1.7만 |
|---|
| 2026.07.07 | ₩48,100 | ₩48,153 | ₩48,073 | ₩48,093 | -0.01% | 1.5만 |
|---|
| 2026.07.06 | ₩48,127 | ₩48,140 | ₩48,086 | ₩48,133 | +0.01% | 1.7만 |
|---|
| 2026.07.02 | ₩48,046 | ₩48,073 | ₩47,979 | ₩48,038 | -0.02% | 17.2만 |
|---|
| 2026.07.01 | ₩48,046 | ₩48,073 | ₩48,006 | ₩48,046 | 0.00% | 7.9천 |
|---|
| 2026.06.30 | ₩47,926 | ₩48,033 | ₩47,926 | ₩48,033 | +0.22% | 2.3천 |
|---|
| 2026.06.29 | ₩47,899 | ₩47,938 | ₩47,819 | ₩47,932 | +0.07% | 6.5천 |
|---|
| 2026.06.26 | ₩47,711 | ₩47,816 | ₩47,671 | ₩47,671 | -0.08% | 1만 |
|---|
| 2026.06.25 | ₩47,805 | ₩47,832 | ₩47,741 | ₩47,790 | -0.03% | 3.9만 |
|---|
| 2026.06.24 | ₩47,631 | ₩47,832 | ₩47,631 | ₩47,738 | +0.22% | 1.1만 |
|---|
| 2026.06.23 | ₩47,792 | ₩47,792 | ₩47,765 | ₩47,765 | -0.06% | 5.2천 |
|---|
| 2026.06.22 | ₩47,966 | ₩47,966 | ₩47,872 | ₩47,926 | -0.08% | 6.9천 |
|---|
| 2026.06.18 | ₩47,912 | ₩47,926 | ₩47,859 | ₩47,915 | +0.01% | 6.6천 |
|---|
| 2026.06.17 | ₩47,899 | ₩47,899 | ₩47,765 | ₩47,792 | -0.22% | 1.9천 |
|---|
| 2026.06.16 | ₩47,939 | ₩47,963 | ₩47,899 | ₩47,899 | -0.08% | 9.8천 |
|---|
| 2026.06.15 | ₩47,912 | ₩47,939 | ₩47,912 | ₩47,912 | 0.00% | 9.4천 |
|---|
| 2026.06.12 | ₩47,725 | ₩47,765 | ₩47,686 | ₩47,757 | +0.07% | 2.1천 |
|---|
| 2026.06.11 | ₩47,511 | ₩47,644 | ₩47,470 | ₩47,644 | +0.28% | 8.8천 |
|---|
| 2026.06.10 | ₩47,631 | ₩47,658 | ₩47,444 | ₩47,444 | -0.39% | 3.1천 |
|---|
| 2026.06.09 | ₩47,738 | ₩47,738 | ₩47,417 | ₩47,671 | -0.14% | 6.6천 |
|---|
| 2026.06.08 | ₩47,705 | ₩47,725 | ₩47,685 | ₩47,685 | -0.04% | 2.6천 |
|---|
| 2026.06.05 | ₩47,792 | ₩47,792 | ₩47,634 | ₩47,634 | -0.33% | 2.8천 |
|---|
| 2026.06.04 | ₩47,805 | ₩47,845 | ₩47,805 | ₩47,845 | +0.08% | 2천 |
|---|
| 2026.06.03 | ₩47,805 | ₩47,819 | ₩47,792 | ₩47,792 | -0.03% | 3.8천 |
|---|
| 2026.06.02 | ₩47,852 | ₩47,859 | ₩47,832 | ₩47,859 | +0.01% | 900 |
|---|
| 2026.06.01 | ₩47,828 | ₩47,852 | ₩47,819 | ₩47,852 | +0.05% | 4.6천 |
|---|
| 2026.05.29 | ₩47,832 | ₩47,852 | ₩47,819 | ₩47,840 | +0.02% | 3.4만 |
|---|
| 2026.05.28 | ₩47,765 | ₩47,805 | ₩47,765 | ₩47,778 | +0.03% | 4.7천 |
|---|
| 2026.05.27 | ₩47,711 | ₩47,732 | ₩47,698 | ₩47,725 | +0.03% | 5.5만 |
|---|
| 2026.05.26 | ₩47,711 | ₩47,711 | ₩47,685 | ₩47,698 | -0.03% | 5.3천 |
|---|
| 2026.05.22 | ₩47,651 | ₩47,689 | ₩47,618 | ₩47,618 | -0.07% | 7.5천 |
|---|
| 2026.05.21 | ₩47,537 | ₩47,618 | ₩47,497 | ₩47,618 | +0.17% | 1.2만 |
|---|
| 2026.05.20 | ₩47,484 | ₩47,564 | ₩47,470 | ₩47,537 | +0.11% | 6.1천 |
|---|
| 2026.05.19 | ₩47,417 | ₩47,470 | ₩47,417 | ₩47,417 | 0.00% | 3.3천 |
|---|
| 2026.05.18 | ₩47,484 | ₩47,511 | ₩47,457 | ₩47,484 | 0.00% | 1.2만 |
|---|
| 2026.05.15 | ₩47,480 | ₩47,521 | ₩47,457 | ₩47,457 | -0.05% | 4.5만 |
|---|
| 2026.05.14 | ₩47,497 | ₩47,591 | ₩47,497 | ₩47,591 | +0.20% | 56.2만 |
|---|
| 2026.05.13 | ₩47,430 | ₩47,490 | ₩47,424 | ₩47,490 | +0.13% | 5.2천 |
|---|
| 2026.05.12 | ₩47,390 | ₩47,444 | ₩47,363 | ₩47,444 | +0.11% | 4.2천 |
|---|
| 2026.05.11 | ₩47,457 | ₩47,464 | ₩47,430 | ₩47,444 | -0.03% | 6.1천 |
|---|
| 2026.05.08 | ₩47,403 | ₩47,470 | ₩47,403 | ₩47,430 | +0.06% | 2.7만 |
|---|
| 2026.05.07 | ₩47,377 | ₩47,403 | ₩47,310 | ₩47,353 | -0.05% | 2만 |
|---|
| 2026.05.06 | ₩47,323 | ₩47,383 | ₩47,323 | ₩47,383 | +0.13% | 9.1천 |
|---|
| 2026.05.05 | ₩47,223 | ₩47,270 | ₩47,216 | ₩47,236 | +0.03% | 3.9만 |
|---|
| 2026.05.04 | ₩47,216 | ₩47,216 | ₩47,109 | ₩47,176 | -0.09% | 437.1만 |
|---|
| 2026.05.01 | ₩47,189 | ₩47,256 | ₩47,176 | ₩47,189 | 0.00% | 1.8만 |
|---|
| 2026.04.30 | ₩47,015 | ₩47,176 | ₩47,008 | ₩47,169 | +0.33% | 335.1만 |
|---|
| 2026.04.29 | ₩47,008 | ₩47,042 | ₩46,975 | ₩46,988 | -0.04% | 3만 |
|---|
| 2026.04.28 | ₩46,975 | ₩47,042 | ₩46,948 | ₩47,042 | +0.14% | 1.9만 |
|---|
| 2026.04.27 | ₩47,028 | ₩47,122 | ₩47,008 | ₩47,122 | +0.20% | 2.4만 |
|---|
| 2026.04.24 | ₩46,955 | ₩47,102 | ₩46,935 | ₩47,019 | +0.14% | 2.3만 |
|---|
| 2026.04.23 | ₩46,948 | ₩47,002 | ₩46,801 | ₩46,900 | -0.10% | 2.9만 |
|---|
| 2026.04.22 | ₩46,895 | ₩46,975 | ₩46,895 | ₩46,975 | +0.17% | 2.8만 |
|---|
| 2026.04.21 | ₩46,948 | ₩46,962 | ₩46,801 | ₩46,828 | -0.26% | 2.1만 |
|---|
| 2026.04.20 | ₩46,921 | ₩46,948 | ₩46,881 | ₩46,921 | 0.00% | 2.4만 |
|---|
| 2026.04.17 | ₩46,901 | ₩47,002 | ₩46,895 | ₩46,975 | +0.16% | 3.2만 |
|---|
| 2026.04.16 | ₩46,721 | ₩46,814 | ₩46,707 | ₩46,794 | +0.16% | 2.4만 |
|---|
| 2026.04.15 | ₩46,667 | ₩46,774 | ₩46,667 | ₩46,774 | +0.23% | 4.7만 |
|---|
| 2026.04.14 | ₩46,560 | ₩46,680 | ₩46,533 | ₩46,644 | +0.18% | 2만 |
|---|
| 2026.04.13 | ₩46,185 | ₩46,506 | ₩46,185 | ₩46,506 | +0.70% | 2.5만 |
|---|
| 2026.04.10 | ₩46,359 | ₩46,359 | ₩46,238 | ₩46,292 | -0.14% | 1.8만 |
|---|
| 2026.04.09 | ₩46,091 | ₩46,319 | ₩46,091 | ₩46,319 | +0.49% | 1.7만 |
|---|
| 2026.04.08 | ₩46,118 | ₩46,171 | ₩46,013 | ₩46,158 | +0.09% | 6만 |
|---|
| 2026.04.07 | ₩45,422 | ₩45,582 | ₩45,301 | ₩45,582 | +0.35% | 2.5만 |
|---|
| 2026.04.06 | ₩45,475 | ₩45,582 | ₩45,475 | ₩45,582 | +0.24% | 3.1만 |
|---|
| 2026.04.02 | ₩45,120 | ₩45,502 | ₩45,060 | ₩45,502 | +0.85% | 6.8만 |
|---|
| 2026.04.01 | ₩45,314 | ₩45,569 | ₩45,314 | ₩45,381 | +0.15% | 19.1만 |
|---|
| 2026.03.31 | ₩45,261 | ₩45,288 | ₩45,194 | ₩45,234 | -0.06% | 77.7만 |
|---|
| 2026.03.30 | ₩45,261 | ₩45,261 | ₩45,207 | ₩45,221 | -0.09% | 1.6만 |
|---|
| 2026.03.27 | ₩45,207 | ₩45,261 | ₩45,194 | ₩45,214 | +0.01% | 1.8만 |
|---|
| 2026.03.26 | ₩45,418 | ₩45,422 | ₩45,248 | ₩45,257 | -0.35% | 3.7만 |
|---|
| 2026.03.25 | ₩45,562 | ₩45,596 | ₩45,448 | ₩45,454 | -0.24% | 1.4만 |
|---|
| 2026.03.24 | ₩45,468 | ₩45,489 | ₩45,381 | ₩45,408 | -0.13% | 2.9만 |
|---|
| 2026.03.23 | ₩45,609 | ₩45,622 | ₩45,462 | ₩45,482 | -0.28% | 3.7만 |
|---|
| 2026.03.20 | ₩45,515 | ₩45,515 | ₩45,288 | ₩45,314 | -0.44% | 2.7만 |
|---|
| 2026.03.19 | ₩45,569 | ₩45,636 | ₩45,475 | ₩45,556 | -0.03% | 4.4만 |
|---|
| 2026.03.18 | ₩45,910 | ₩45,910 | ₩45,676 | ₩45,676 | -0.51% | 2.3만 |
|---|
| 2026.03.17 | ₩46,091 | ₩46,131 | ₩45,984 | ₩45,995 | -0.21% | 1.8만 |
|---|
| 2026.03.16 | ₩46,035 | ₩46,145 | ₩45,918 | ₩45,997 | -0.08% | 2만 |
|---|
| 2026.03.13 | ₩46,105 | ₩46,105 | ₩45,783 | ₩45,810 | -0.64% | 3.5만 |
|---|
| 2026.03.12 | ₩46,198 | ₩46,198 | ₩45,983 | ₩45,984 | -0.46% | 2.3만 |
|---|
| 2026.03.11 | ₩46,453 | ₩46,453 | ₩46,272 | ₩46,378 | -0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩46,413 | ₩46,640 | ₩46,348 | ₩46,466 | +0.12% | 1.9만 |
|---|
| 2026.03.09 | ₩46,038 | ₩46,546 | ₩45,863 | ₩46,486 | +0.97% | 3.7만 |
|---|
| 2026.03.06 | ₩46,279 | ₩46,408 | ₩46,208 | ₩46,292 | +0.03% | 2.7만 |
|---|
| 2026.03.05 | ₩46,627 | ₩46,814 | ₩46,439 | ₩46,633 | +0.01% | 74.3만 |
|---|
| 2026.03.04 | ₩46,600 | ₩46,881 | ₩46,600 | ₩46,774 | +0.37% | 4.9만 |
|---|
| 2026.03.03 | ₩46,386 | ₩46,667 | ₩46,185 | ₩46,573 | +0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩46,553 | ₩46,975 | ₩46,553 | ₩46,892 | +0.73% | 2.1만 |
|---|
| 2026.02.27 | ₩46,667 | ₩46,814 | ₩46,667 | ₩46,814 | +0.32% | 7.5만 |
|---|
| 2026.02.26 | ₩47,162 | ₩47,162 | ₩46,781 | ₩46,975 | -0.40% | 4.1만 |
|---|
| 2026.02.25 | ₩46,988 | ₩47,136 | ₩46,975 | ₩47,120 | +0.28% | 12.7만 |
|---|
| 2026.02.24 | ₩46,627 | ₩46,908 | ₩46,627 | ₩46,908 | +0.60% | 1.9만 |
|---|
| 2026.02.23 | ₩46,948 | ₩46,962 | ₩46,591 | ₩46,654 | -0.63% | 5.3만 |
|---|
| 2026.02.20 | ₩46,787 | ₩46,975 | ₩46,761 | ₩46,935 | +0.31% | 13.5만 |
|---|
| 2026.02.19 | ₩46,680 | ₩46,734 | ₩46,647 | ₩46,711 | +0.07% | 3.5만 |
|---|
| 2026.02.18 | ₩46,734 | ₩46,921 | ₩46,694 | ₩46,814 | +0.17% | 2.2만 |
|---|
| 2026.02.17 | ₩46,575 | ₩46,721 | ₩46,399 | ₩46,627 | +0.11% | 3.6만 |
|---|
| 2026.02.13 | ₩46,573 | ₩46,774 | ₩46,533 | ₩46,585 | +0.03% | 4.8만 |
|---|
| 2026.02.12 | ₩47,109 | ₩47,122 | ₩46,533 | ₩46,533 | -1.22% | 4.7만 |
|---|
| 2026.02.11 | ₩47,122 | ₩47,122 | ₩46,908 | ₩46,988 | -0.28% | 3.4만 |
|---|
| 2026.02.10 | ₩47,069 | ₩47,129 | ₩46,975 | ₩46,975 | -0.20% | 3.8만 |
|---|
| 2026.02.09 | ₩46,895 | ₩47,122 | ₩46,895 | ₩47,095 | +0.43% | 8.8만 |
|---|
| 2026.02.06 | ₩46,587 | ₩46,962 | ₩46,587 | ₩46,921 | +0.72% | 4만 |
|---|
| 2026.02.05 | ₩46,573 | ₩46,573 | ₩46,332 | ₩46,426 | -0.32% | 2.1만 |
|---|
| 2026.02.04 | ₩46,868 | ₩46,881 | ₩46,573 | ₩46,759 | -0.23% | 2.4만 |
|---|
| 2026.02.03 | ₩47,122 | ₩47,122 | ₩46,640 | ₩46,868 | -0.54% | 2.1만 |
|---|
| 2026.02.02 | ₩46,895 | ₩47,162 | ₩46,895 | ₩47,162 | +0.57% | 1.7만 |
|---|
| 2026.01.30 | ₩46,895 | ₩46,975 | ₩46,787 | ₩46,915 | +0.04% | 5만 |
|---|
| 2026.01.29 | ₩46,841 | ₩47,002 | ₩46,694 | ₩47,002 | +0.34% | 4.6만 |
|---|
| 2026.01.28 | ₩47,122 | ₩47,122 | ₩46,990 | ₩47,069 | -0.11% | 5.4만 |
|---|
| 2026.01.27 | ₩46,975 | ₩47,067 | ₩46,975 | ₩47,035 | +0.13% | 2.5만 |
|---|
| 2026.01.26 | ₩46,814 | ₩46,975 | ₩46,814 | ₩46,921 | +0.23% | 1.9만 |
|---|
| 2026.01.23 | ₩46,747 | ₩46,881 | ₩46,747 | ₩46,828 | +0.17% | 2.6만 |
|---|
| 2026.01.22 | ₩46,849 | ₩46,881 | ₩46,734 | ₩46,794 | -0.12% | 5.7만 |
|---|
| 2026.01.21 | ₩46,560 | ₩46,774 | ₩46,399 | ₩46,647 | +0.19% | 2.7만 |
|---|
| 2026.01.20 | ₩46,479 | ₩46,613 | ₩46,332 | ₩46,332 | -0.32% | 1.2만 |
|---|
| 2026.01.16 | ₩46,975 | ₩46,975 | ₩46,828 | ₩46,888 | -0.19% | 3만 |
|---|
| 2026.01.15 | ₩46,921 | ₩46,988 | ₩46,814 | ₩46,874 | -0.10% | 4.2만 |
|---|
| 2026.01.14 | ₩46,861 | ₩46,874 | ₩46,627 | ₩46,761 | -0.21% | 3.5만 |
|---|
| 2026.01.13 | ₩46,935 | ₩46,935 | ₩46,814 | ₩46,885 | -0.11% | 2.8만 |
|---|
| 2026.01.12 | ₩46,854 | ₩46,975 | ₩46,854 | ₩46,921 | +0.14% | 2만 |
|---|
| 2026.01.09 | ₩46,747 | ₩46,988 | ₩46,747 | ₩46,988 | +0.52% | 3만 |
|---|
| 2026.01.08 | ₩46,726 | ₩46,814 | ₩46,667 | ₩46,761 | +0.07% | 3.4만 |
|---|
| 2026.01.07 | ₩46,781 | ₩46,841 | ₩46,712 | ₩46,726 | -0.12% | 3.6만 |
|---|
| 2026.01.06 | ₩46,774 | ₩46,874 | ₩46,667 | ₩46,841 | +0.14% | 4.5만 |
|---|
| 2026.01.05 | ₩46,627 | ₩46,733 | ₩46,601 | ₩46,640 | +0.03% | 17.1만 |
|---|
| 2026.01.02 | ₩46,639 | ₩46,676 | ₩46,399 | ₩46,516 | -0.26% | 2만 |
|---|
| 2025.12.31 | ₩46,613 | ₩46,627 | ₩46,500 | ₩46,506 | -0.23% | 3만 |
|---|
| 2025.12.30 | ₩46,646 | ₩46,694 | ₩46,613 | ₩46,640 | -0.01% | 2.2만 |
|---|
| 2025.12.29 | ₩46,674 | ₩46,707 | ₩46,587 | ₩46,680 | +0.01% | 1.8만 |
|---|
| 2025.12.26 | ₩46,707 | ₩46,707 | ₩46,654 | ₩46,700 | -0.01% | 1.6만 |
|---|
| 2025.12.24 | ₩46,600 | ₩46,707 | ₩46,600 | ₩46,680 | +0.17% | 1.6만 |
|---|
| 2025.12.23 | ₩46,546 | ₩46,667 | ₩46,546 | ₩46,666 | +0.26% | 2.9만 |
|---|
| 2025.12.22 | ₩46,486 | ₩46,546 | ₩46,426 | ₩46,506 | +0.04% | 2만 |
|---|
| 2025.12.19 | ₩46,225 | ₩46,372 | ₩46,225 | ₩46,329 | +0.23% | 5.2만 |
|---|
| 2025.12.18 | ₩46,125 | ₩46,265 | ₩46,064 | ₩46,153 | +0.06% | 3.3만 |
|---|
| 2025.12.17 | ₩46,171 | ₩46,304 | ₩45,956 | ₩45,956 | -0.47% | 2.8만 |
|---|
| 2025.12.16 | ₩46,131 | ₩46,291 | ₩46,078 | ₩46,218 | +0.19% | 2.7만 |
|---|
| 2025.12.15 | ₩46,158 | ₩46,346 | ₩46,158 | ₩46,241 | +0.18% | 2.5만 |
|---|
| 2025.12.12 | ₩46,520 | ₩46,520 | ₩46,171 | ₩46,283 | -0.51% | 3.5만 |
|---|
| 2025.12.11 | ₩46,091 | ₩46,506 | ₩46,091 | ₩46,447 | +0.77% | 3만 |
|---|
| 2025.12.10 | ₩46,252 | ₩46,450 | ₩46,212 | ₩46,413 | +0.35% | 2.9만 |
|---|
| 2025.12.09 | ₩46,265 | ₩46,312 | ₩46,225 | ₩46,232 | -0.07% | 2.1만 |
|---|
| 2025.12.08 | ₩46,328 | ₩46,386 | ₩46,198 | ₩46,220 | -0.23% | 1.7만 |
|---|
| 2025.12.05 | ₩46,408 | ₩46,413 | ₩46,226 | ₩46,301 | -0.23% | 2만 |
|---|
| 2025.12.04 | ₩46,263 | ₩46,279 | ₩46,146 | ₩46,226 | -0.08% | 2.6만 |
|---|
| 2025.12.03 | ₩46,064 | ₩46,279 | ₩46,064 | ₩46,232 | +0.36% | 3.3만 |
|---|
| 2025.12.02 | ₩46,171 | ₩46,225 | ₩46,091 | ₩46,151 | -0.04% | 2.9만 |
|---|
| 2025.12.01 | ₩46,078 | ₩46,185 | ₩46,064 | ₩46,078 | 0.00% | 2.4만 |
|---|
| 2025.11.28 | ₩46,105 | ₩46,171 | ₩46,105 | ₩46,159 | +0.12% | 1.1만 |
|---|
| 2025.11.26 | ₩46,453 | ₩46,453 | ₩45,971 | ₩46,090 | -0.78% | 2.7만 |
|---|
| 2025.11.25 | ₩45,877 | ₩45,904 | ₩45,649 | ₩45,884 | +0.01% | 3.1만 |
|---|
| 2025.11.24 | ₩45,422 | ₩45,716 | ₩45,422 | ₩45,669 | +0.55% | 2.4만 |
|---|
| 2025.11.21 | ₩45,047 | ₩45,448 | ₩45,006 | ₩45,257 | +0.47% | 21.8만 |
|---|
| 2025.11.20 | ₩45,827 | ₩45,827 | ₩44,993 | ₩45,044 | -1.71% | 2.9만 |
|---|
| 2025.11.19 | ₩45,448 | ₩45,462 | ₩45,312 | ₩45,393 | -0.12% | 4만 |
|---|
| 2025.11.18 | ₩45,368 | ₩45,422 | ₩45,140 | ₩45,329 | -0.09% | 2.9만 |
|---|
| 2025.11.17 | ₩45,612 | ₩45,756 | ₩45,375 | ₩45,448 | -0.36% | 3.1만 |
|---|
| 2025.11.14 | ₩45,448 | ₩45,815 | ₩45,448 | ₩45,703 | +0.56% | 2.8만 |
|---|
| 2025.11.13 | ₩45,689 | ₩45,957 | ₩45,636 | ₩45,676 | -0.03% | 3.5만 |
|---|
| 2025.11.12 | ₩46,058 | ₩46,064 | ₩45,971 | ₩46,038 | -0.04% | 2.4만 |
|---|
| 2025.11.11 | ₩45,930 | ₩46,051 | ₩45,890 | ₩46,022 | +0.20% | 1.9만 |
|---|
| 2025.11.10 | ₩45,944 | ₩46,064 | ₩45,783 | ₩45,984 | +0.09% | 4.8만 |
|---|
| 2025.11.07 | ₩45,529 | ₩45,663 | ₩45,314 | ₩45,663 | +0.29% | 3.5만 |
|---|
| 2025.11.06 | ₩45,904 | ₩45,904 | ₩45,569 | ₩45,622 | -0.61% | 7.2만 |
|---|
| 2025.11.05 | ₩45,797 | ₩45,930 | ₩45,795 | ₩45,831 | +0.08% | 798.6만 |
|---|
| 2025.11.04 | ₩45,689 | ₩45,811 | ₩45,689 | ₩45,703 | +0.03% | 9.9천 |
|---|
| 2025.11.03 | ₩46,024 | ₩46,024 | ₩45,834 | ₩45,984 | -0.09% | 1.2만 |
|---|
| 2025.10.31 | ₩45,997 | ₩46,011 | ₩45,835 | ₩45,925 | -0.16% | 2.4천 |
|---|
| 2025.10.30 | ₩45,917 | ₩46,024 | ₩45,865 | ₩45,868 | -0.11% | 4천 |
|---|
| 2025.10.29 | ₩46,158 | ₩46,158 | ₩45,976 | ₩46,048 | -0.24% | 1.8만 |
|---|
| 2025.10.28 | ₩45,850 | ₩46,131 | ₩45,850 | ₩46,078 | +0.50% | 1.4만 |
|---|
| 2025.10.27 | ₩46,051 | ₩46,091 | ₩45,971 | ₩46,091 | +0.09% | 3.2만 |
|---|
| 2025.10.24 | ₩45,797 | ₩45,904 | ₩45,797 | ₩45,842 | +0.10% | 2.3만 |
|---|
| 2025.10.23 | ₩45,556 | ₩45,716 | ₩45,556 | ₩45,689 | +0.29% | 1.7만 |
|---|
| 2025.10.22 | ₩45,609 | ₩45,622 | ₩45,353 | ₩45,529 | -0.18% | 1.7만 |
|---|
| 2025.10.21 | ₩45,602 | ₩45,680 | ₩45,560 | ₩45,628 | +0.06% | 4.2천 |
|---|
| 2025.10.20 | ₩45,542 | ₩45,676 | ₩45,542 | ₩45,622 | +0.18% | 6.3천 |
|---|
| 2025.10.17 | ₩45,221 | ₩45,395 | ₩45,171 | ₩45,363 | +0.31% | 2만 |
|---|
| 2025.10.16 | ₩45,395 | ₩45,474 | ₩45,114 | ₩45,195 | -0.44% | 1.8만 |
|---|
| 2025.10.15 | ₩45,248 | ₩45,448 | ₩45,167 | ₩45,331 | +0.18% | 9.9천 |
|---|
| 2025.10.14 | ₩44,993 | ₩45,408 | ₩44,993 | ₩45,269 | +0.61% | 1.3만 |
|---|
| 2025.10.13 | ₩45,274 | ₩45,355 | ₩45,231 | ₩45,335 | +0.13% | 3.2만 |
|---|
| 2025.10.10 | ₩45,689 | ₩45,689 | ₩44,944 | ₩44,944 | -1.63% | 3.1만 |
|---|