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 | ₩49,542 | ₩49,649 | ₩49,528 | ₩49,616 | +0.15% | 2만 |
| 2026.10.08 | ₩49,481 | ₩49,488 | ₩49,381 | ₩49,437 | -0.09% | 1만 |
| 2026.10.07 | ₩49,475 | ₩49,569 | ₩49,434 | ₩49,515 | +0.08% | 6만 |
| 2026.10.06 | ₩49,567 | ₩49,636 | ₩49,567 | ₩49,609 | +0.08% | 2.2천 |
| 2026.10.05 | ₩49,260 | ₩49,496 | ₩49,260 | ₩49,429 | +0.34% | 1.9만 |
| 2026.10.02 | ₩49,381 | ₩49,381 | ₩49,260 | ₩49,341 | -0.08% | 1.2만 |
| 2026.10.01 | ₩49,180 | ₩49,180 | ₩48,978 | ₩49,139 | -0.08% | 2.4만 |
| 2026.09.30 | ₩49,059 | ₩49,153 | ₩49,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,153 |
| +0.19% |
| 1.1만 |
| 2026.09.29 | ₩49,059 | ₩49,126 | ₩49,059 | ₩49,072 | +0.03% | 5천 |
|---|
| 2026.09.28 | ₩49,072 | ₩49,126 | ₩49,072 | ₩49,080 | +0.02% | 1.4천 |
|---|
| 2026.09.25 | ₩49,074 | ₩49,112 | ₩49,072 | ₩49,079 | +0.01% | 2.1천 |
|---|
| 2026.09.24 | ₩49,112 | ₩49,112 | ₩49,065 | ₩49,065 | -0.10% | 1천 |
|---|
| 2026.09.23 | ₩49,045 | ₩49,099 | ₩49,032 | ₩49,053 | +0.02% | 9.6천 |
|---|
| 2026.09.22 | ₩49,032 | ₩49,072 | ₩49,032 | ₩49,065 | +0.07% | 3.3천 |
|---|
| 2026.09.21 | ₩49,059 | ₩49,086 | ₩49,045 | ₩49,086 | +0.05% | 1.1천 |
|---|
| 2026.09.18 | ₩49,045 | ₩49,045 | ₩49,019 | ₩49,039 | -0.01% | 4.7천 |
|---|
| 2026.09.17 | ₩49,059 | ₩49,059 | ₩48,992 | ₩49,032 | -0.05% | 5.3천 |
|---|
| 2026.09.16 | ₩48,985 | ₩49,019 | ₩48,951 | ₩48,951 | -0.07% | 1.3만 |
|---|
| 2026.09.15 | ₩48,978 | ₩48,998 | ₩48,978 | ₩48,978 | 0.00% | 4.2천 |
|---|
| 2026.09.14 | ₩48,985 | ₩48,985 | ₩48,985 | ₩48,985 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩48,985 | ₩48,985 | ₩48,965 | ₩48,985 | 0.00% | 4.1천 |
|---|
| 2026.09.10 | ₩48,931 | ₩48,938 | ₩48,911 | ₩48,931 | 0.00% | 2.4천 |
|---|
| 2026.09.09 | ₩48,925 | ₩48,972 | ₩48,925 | ₩48,925 | 0.00% | 3.4천 |
|---|
| 2026.09.08 | ₩48,951 | ₩48,958 | ₩48,951 | ₩48,958 | +0.01% | 800 |
|---|
| 2026.09.04 | ₩48,965 | ₩48,965 | ₩48,938 | ₩48,958 | -0.01% | 8.9천 |
|---|
| 2026.09.03 | ₩48,925 | ₩48,985 | ₩48,911 | ₩48,945 | +0.04% | 1만 |
|---|
| 2026.09.02 | ₩48,898 | ₩48,911 | ₩48,898 | ₩48,904 | +0.01% | 1.6천 |
|---|
| 2026.09.01 | ₩48,871 | ₩48,898 | ₩48,817 | ₩48,859 | -0.02% | 9.8만 |
|---|
| 2026.08.31 | ₩48,925 | ₩48,925 | ₩48,886 | ₩48,886 | -0.08% | 800 |
|---|
| 2026.08.28 | ₩48,911 | ₩48,911 | ₩48,871 | ₩48,884 | -0.05% | 4.4천 |
|---|
| 2026.08.27 | ₩48,817 | ₩48,884 | ₩48,817 | ₩48,864 | +0.10% | 9.7천 |
|---|
| 2026.08.26 | ₩48,844 | ₩48,844 | ₩48,804 | ₩48,824 | -0.04% | 2만 |
|---|
| 2026.08.25 | ₩48,790 | ₩48,844 | ₩48,790 | ₩48,844 | +0.11% | 3.1천 |
|---|
| 2026.08.24 | ₩48,817 | ₩48,817 | ₩48,764 | ₩48,777 | -0.08% | 4.2천 |
|---|
| 2026.08.21 | ₩48,764 | ₩48,797 | ₩48,764 | ₩48,777 | +0.03% | 2만 |
|---|
| 2026.08.20 | ₩48,751 | ₩48,777 | ₩48,683 | ₩48,683 | -0.14% | 2.5천 |
|---|
| 2026.08.19 | ₩48,784 | ₩48,804 | ₩48,764 | ₩48,764 | -0.04% | 6.2천 |
|---|
| 2026.08.18 | ₩48,737 | ₩48,757 | ₩48,737 | ₩48,757 | +0.04% | 3.4천 |
|---|
| 2026.08.17 | ₩48,811 | ₩48,811 | ₩48,764 | ₩48,764 | -0.10% | 3.5천 |
|---|
| 2026.08.14 | ₩48,817 | ₩48,817 | ₩48,784 | ₩48,790 | -0.05% | 2천 |
|---|
| 2026.08.13 | ₩48,770 | ₩48,790 | ₩48,750 | ₩48,770 | 0.00% | 3.1천 |
|---|
| 2026.08.12 | ₩48,723 | ₩48,750 | ₩48,723 | ₩48,737 | +0.03% | 1.1천 |
|---|
| 2026.08.11 | ₩48,683 | ₩48,737 | ₩48,683 | ₩48,717 | +0.07% | 8천 |
|---|
| 2026.08.10 | ₩48,714 | ₩48,737 | ₩48,696 | ₩48,717 | +0.01% | 9.1천 |
|---|
| 2026.08.07 | ₩48,696 | ₩48,703 | ₩48,683 | ₩48,703 | +0.01% | 2.2천 |
|---|
| 2026.08.06 | ₩48,576 | ₩48,656 | ₩48,576 | ₩48,643 | +0.14% | 6.5천 |
|---|
| 2026.08.05 | ₩48,629 | ₩48,683 | ₩48,616 | ₩48,655 | +0.05% | 2.5천 |
|---|
| 2026.08.04 | ₩48,629 | ₩48,656 | ₩48,603 | ₩48,648 | +0.04% | 1.5만 |
|---|
| 2026.08.03 | ₩48,576 | ₩48,576 | ₩48,537 | ₩48,576 | 0.00% | 1.1만 |
|---|
| 2026.07.31 | ₩48,321 | ₩48,494 | ₩48,321 | ₩48,494 | +0.36% | 3.8만 |
|---|
| 2026.07.30 | ₩48,294 | ₩48,361 | ₩48,280 | ₩48,334 | +0.08% | 1.3만 |
|---|
| 2026.07.29 | ₩48,213 | ₩48,334 | ₩48,161 | ₩48,161 | -0.11% | 11.5만 |
|---|
| 2026.07.28 | ₩48,254 | ₩48,335 | ₩48,254 | ₩48,334 | +0.17% | 3.1천 |
|---|
| 2026.07.27 | ₩48,341 | ₩48,341 | ₩48,215 | ₩48,274 | -0.14% | 5.1천 |
|---|
| 2026.07.24 | ₩48,307 | ₩48,314 | ₩48,227 | ₩48,242 | -0.14% | 3.4천 |
|---|
| 2026.07.23 | ₩48,215 | ₩48,215 | ₩48,160 | ₩48,200 | -0.03% | 2.2천 |
|---|
| 2026.07.22 | ₩48,348 | ₩48,374 | ₩48,327 | ₩48,341 | -0.01% | 3.7천 |
|---|
| 2026.07.21 | ₩48,286 | ₩48,348 | ₩48,286 | ₩48,341 | +0.11% | 3.3천 |
|---|
| 2026.07.20 | ₩48,341 | ₩48,341 | ₩48,260 | ₩48,260 | -0.17% | 2천 |
|---|
| 2026.07.17 | ₩48,294 | ₩48,294 | ₩48,213 | ₩48,227 | -0.14% | 2.9천 |
|---|
| 2026.07.16 | ₩48,360 | ₩48,360 | ₩48,280 | ₩48,334 | -0.05% | 2.7천 |
|---|
| 2026.07.15 | ₩48,307 | ₩48,388 | ₩48,307 | ₩48,368 | +0.12% | 9.7천 |
|---|
| 2026.07.14 | ₩48,315 | ₩48,348 | ₩48,294 | ₩48,334 | +0.04% | 7천 |
|---|
| 2026.07.13 | ₩48,307 | ₩48,321 | ₩48,278 | ₩48,278 | -0.06% | 1.4천 |
|---|
| 2026.07.10 | ₩48,280 | ₩48,348 | ₩48,267 | ₩48,348 | +0.14% | 1.9천 |
|---|
| 2026.07.09 | ₩48,294 | ₩48,294 | ₩48,213 | ₩48,260 | -0.07% | 2.5천 |
|---|
| 2026.07.08 | ₩48,200 | ₩48,200 | ₩48,093 | ₩48,193 | -0.01% | 1.7만 |
|---|
| 2026.07.07 | ₩48,200 | ₩48,254 | ₩48,173 | ₩48,193 | -0.01% | 1.5만 |
|---|
| 2026.07.06 | ₩48,227 | ₩48,240 | ₩48,187 | ₩48,234 | +0.01% | 1.7만 |
|---|
| 2026.07.02 | ₩48,146 | ₩48,173 | ₩48,079 | ₩48,138 | -0.02% | 17.2만 |
|---|
| 2026.07.01 | ₩48,146 | ₩48,173 | ₩48,106 | ₩48,146 | 0.00% | 7.9천 |
|---|
| 2026.06.30 | ₩48,026 | ₩48,133 | ₩48,026 | ₩48,133 | +0.22% | 2.3천 |
|---|
| 2026.06.29 | ₩47,999 | ₩48,038 | ₩47,918 | ₩48,032 | +0.07% | 6.5천 |
|---|
| 2026.06.26 | ₩47,811 | ₩47,915 | ₩47,771 | ₩47,771 | -0.08% | 1만 |
|---|
| 2026.06.25 | ₩47,905 | ₩47,932 | ₩47,840 | ₩47,890 | -0.03% | 3.9만 |
|---|
| 2026.06.24 | ₩47,730 | ₩47,932 | ₩47,730 | ₩47,838 | +0.22% | 1.1만 |
|---|
| 2026.06.23 | ₩47,891 | ₩47,891 | ₩47,865 | ₩47,865 | -0.06% | 5.2천 |
|---|
| 2026.06.22 | ₩48,066 | ₩48,066 | ₩47,972 | ₩48,026 | -0.08% | 6.9천 |
|---|
| 2026.06.18 | ₩48,012 | ₩48,026 | ₩47,958 | ₩48,015 | +0.01% | 6.6천 |
|---|
| 2026.06.17 | ₩47,999 | ₩47,999 | ₩47,865 | ₩47,891 | -0.22% | 1.9천 |
|---|
| 2026.06.16 | ₩48,039 | ₩48,063 | ₩47,999 | ₩47,999 | -0.08% | 9.8천 |
|---|
| 2026.06.15 | ₩48,012 | ₩48,039 | ₩48,012 | ₩48,012 | 0.00% | 9.4천 |
|---|
| 2026.06.12 | ₩47,824 | ₩47,865 | ₩47,785 | ₩47,856 | +0.07% | 2.1천 |
|---|
| 2026.06.11 | ₩47,610 | ₩47,744 | ₩47,569 | ₩47,744 | +0.28% | 8.8천 |
|---|
| 2026.06.10 | ₩47,730 | ₩47,757 | ₩47,542 | ₩47,542 | -0.39% | 3.1천 |
|---|
| 2026.06.09 | ₩47,838 | ₩47,838 | ₩47,516 | ₩47,771 | -0.14% | 6.6천 |
|---|
| 2026.06.08 | ₩47,804 | ₩47,824 | ₩47,784 | ₩47,784 | -0.04% | 2.6천 |
|---|
| 2026.06.05 | ₩47,891 | ₩47,891 | ₩47,733 | ₩47,733 | -0.33% | 2.8천 |
|---|
| 2026.06.04 | ₩47,905 | ₩47,945 | ₩47,905 | ₩47,945 | +0.08% | 2천 |
|---|
| 2026.06.03 | ₩47,905 | ₩47,918 | ₩47,891 | ₩47,891 | -0.03% | 3.8천 |
|---|
| 2026.06.02 | ₩47,952 | ₩47,958 | ₩47,932 | ₩47,958 | +0.01% | 900 |
|---|
| 2026.06.01 | ₩47,928 | ₩47,952 | ₩47,918 | ₩47,952 | +0.05% | 4.6천 |
|---|
| 2026.05.29 | ₩47,932 | ₩47,952 | ₩47,918 | ₩47,940 | +0.02% | 3.4만 |
|---|
| 2026.05.28 | ₩47,865 | ₩47,905 | ₩47,865 | ₩47,878 | +0.03% | 4.7천 |
|---|
| 2026.05.27 | ₩47,811 | ₩47,831 | ₩47,797 | ₩47,824 | +0.03% | 5.5만 |
|---|
| 2026.05.26 | ₩47,811 | ₩47,811 | ₩47,784 | ₩47,797 | -0.03% | 5.3천 |
|---|
| 2026.05.22 | ₩47,750 | ₩47,788 | ₩47,717 | ₩47,717 | -0.07% | 7.5천 |
|---|
| 2026.05.21 | ₩47,636 | ₩47,717 | ₩47,596 | ₩47,717 | +0.17% | 1.2만 |
|---|
| 2026.05.20 | ₩47,583 | ₩47,663 | ₩47,569 | ₩47,636 | +0.11% | 6.1천 |
|---|
| 2026.05.19 | ₩47,516 | ₩47,569 | ₩47,516 | ₩47,516 | 0.00% | 3.3천 |
|---|
| 2026.05.18 | ₩47,583 | ₩47,610 | ₩47,556 | ₩47,583 | 0.00% | 1.2만 |
|---|
| 2026.05.15 | ₩47,579 | ₩47,620 | ₩47,556 | ₩47,556 | -0.05% | 4.5만 |
|---|
| 2026.05.14 | ₩47,596 | ₩47,690 | ₩47,596 | ₩47,690 | +0.20% | 56.2만 |
|---|
| 2026.05.13 | ₩47,529 | ₩47,589 | ₩47,522 | ₩47,589 | +0.13% | 5.2천 |
|---|
| 2026.05.12 | ₩47,489 | ₩47,542 | ₩47,462 | ₩47,542 | +0.11% | 4.2천 |
|---|
| 2026.05.11 | ₩47,556 | ₩47,563 | ₩47,529 | ₩47,542 | -0.03% | 6.1천 |
|---|
| 2026.05.08 | ₩47,502 | ₩47,569 | ₩47,502 | ₩47,529 | +0.06% | 2.7만 |
|---|
| 2026.05.07 | ₩47,475 | ₩47,502 | ₩47,408 | ₩47,451 | -0.05% | 2만 |
|---|
| 2026.05.06 | ₩47,422 | ₩47,482 | ₩47,422 | ₩47,482 | +0.13% | 9.1천 |
|---|
| 2026.05.05 | ₩47,321 | ₩47,368 | ₩47,314 | ₩47,334 | +0.03% | 3.9만 |
|---|
| 2026.05.04 | ₩47,314 | ₩47,314 | ₩47,207 | ₩47,274 | -0.09% | 437.1만 |
|---|
| 2026.05.01 | ₩47,288 | ₩47,355 | ₩47,274 | ₩47,288 | 0.00% | 1.8만 |
|---|
| 2026.04.30 | ₩47,113 | ₩47,274 | ₩47,106 | ₩47,267 | +0.33% | 335.1만 |
|---|
| 2026.04.29 | ₩47,106 | ₩47,140 | ₩47,073 | ₩47,086 | -0.04% | 3만 |
|---|
| 2026.04.28 | ₩47,073 | ₩47,140 | ₩47,046 | ₩47,140 | +0.14% | 1.9만 |
|---|
| 2026.04.27 | ₩47,126 | ₩47,220 | ₩47,106 | ₩47,220 | +0.20% | 2.4만 |
|---|
| 2026.04.24 | ₩47,053 | ₩47,200 | ₩47,033 | ₩47,117 | +0.14% | 2.3만 |
|---|
| 2026.04.23 | ₩47,046 | ₩47,100 | ₩46,898 | ₩46,998 | -0.10% | 2.9만 |
|---|
| 2026.04.22 | ₩46,992 | ₩47,073 | ₩46,992 | ₩47,073 | +0.17% | 2.8만 |
|---|
| 2026.04.21 | ₩47,046 | ₩47,059 | ₩46,898 | ₩46,925 | -0.26% | 2.1만 |
|---|
| 2026.04.20 | ₩47,019 | ₩47,046 | ₩46,979 | ₩47,019 | 0.00% | 2.4만 |
|---|
| 2026.04.17 | ₩46,999 | ₩47,100 | ₩46,992 | ₩47,073 | +0.16% | 3.2만 |
|---|
| 2026.04.16 | ₩46,818 | ₩46,912 | ₩46,804 | ₩46,892 | +0.16% | 2.4만 |
|---|
| 2026.04.15 | ₩46,764 | ₩46,872 | ₩46,764 | ₩46,872 | +0.23% | 4.7만 |
|---|
| 2026.04.14 | ₩46,657 | ₩46,778 | ₩46,630 | ₩46,741 | +0.18% | 2만 |
|---|
| 2026.04.13 | ₩46,281 | ₩46,603 | ₩46,281 | ₩46,603 | +0.70% | 2.5만 |
|---|
| 2026.04.10 | ₩46,456 | ₩46,456 | ₩46,335 | ₩46,388 | -0.14% | 1.8만 |
|---|
| 2026.04.09 | ₩46,187 | ₩46,415 | ₩46,187 | ₩46,415 | +0.49% | 1.7만 |
|---|
| 2026.04.08 | ₩46,214 | ₩46,268 | ₩46,109 | ₩46,254 | +0.09% | 6만 |
|---|
| 2026.04.07 | ₩45,516 | ₩45,677 | ₩45,395 | ₩45,677 | +0.35% | 2.5만 |
|---|
| 2026.04.06 | ₩45,570 | ₩45,677 | ₩45,570 | ₩45,677 | +0.24% | 3.1만 |
|---|
| 2026.04.02 | ₩45,214 | ₩45,597 | ₩45,154 | ₩45,597 | +0.85% | 6.8만 |
|---|
| 2026.04.01 | ₩45,409 | ₩45,664 | ₩45,409 | ₩45,476 | +0.15% | 19.1만 |
|---|
| 2026.03.31 | ₩45,355 | ₩45,382 | ₩45,288 | ₩45,328 | -0.06% | 77.7만 |
|---|
| 2026.03.30 | ₩45,355 | ₩45,355 | ₩45,302 | ₩45,315 | -0.09% | 1.6만 |
|---|
| 2026.03.27 | ₩45,302 | ₩45,355 | ₩45,288 | ₩45,308 | +0.01% | 1.8만 |
|---|
| 2026.03.26 | ₩45,512 | ₩45,516 | ₩45,342 | ₩45,351 | -0.35% | 3.7만 |
|---|
| 2026.03.25 | ₩45,657 | ₩45,691 | ₩45,543 | ₩45,548 | -0.24% | 1.4만 |
|---|
| 2026.03.24 | ₩45,563 | ₩45,583 | ₩45,476 | ₩45,503 | -0.13% | 2.9만 |
|---|
| 2026.03.23 | ₩45,704 | ₩45,718 | ₩45,556 | ₩45,577 | -0.28% | 3.7만 |
|---|
| 2026.03.20 | ₩45,610 | ₩45,610 | ₩45,382 | ₩45,409 | -0.44% | 2.7만 |
|---|
| 2026.03.19 | ₩45,664 | ₩45,731 | ₩45,570 | ₩45,650 | -0.03% | 4.4만 |
|---|
| 2026.03.18 | ₩46,006 | ₩46,006 | ₩45,771 | ₩45,771 | -0.51% | 2.3만 |
|---|
| 2026.03.17 | ₩46,187 | ₩46,227 | ₩46,080 | ₩46,091 | -0.21% | 1.8만 |
|---|
| 2026.03.16 | ₩46,131 | ₩46,241 | ₩46,014 | ₩46,093 | -0.08% | 2만 |
|---|
| 2026.03.13 | ₩46,201 | ₩46,201 | ₩45,879 | ₩45,905 | -0.64% | 3.5만 |
|---|
| 2026.03.12 | ₩46,295 | ₩46,295 | ₩46,078 | ₩46,080 | -0.46% | 2.3만 |
|---|
| 2026.03.11 | ₩46,549 | ₩46,549 | ₩46,368 | ₩46,474 | -0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩46,509 | ₩46,737 | ₩46,445 | ₩46,563 | +0.12% | 1.9만 |
|---|
| 2026.03.09 | ₩46,133 | ₩46,643 | ₩45,959 | ₩46,583 | +0.97% | 3.7만 |
|---|
| 2026.03.06 | ₩46,375 | ₩46,505 | ₩46,304 | ₩46,388 | +0.03% | 2.7만 |
|---|
| 2026.03.05 | ₩46,724 | ₩46,912 | ₩46,536 | ₩46,731 | +0.01% | 74.3만 |
|---|
| 2026.03.04 | ₩46,697 | ₩46,979 | ₩46,697 | ₩46,872 | +0.37% | 4.9만 |
|---|
| 2026.03.03 | ₩46,482 | ₩46,764 | ₩46,281 | ₩46,670 | +0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩46,650 | ₩47,073 | ₩46,650 | ₩46,990 | +0.73% | 2.1만 |
|---|
| 2026.02.27 | ₩46,764 | ₩46,912 | ₩46,764 | ₩46,912 | +0.32% | 7.5만 |
|---|
| 2026.02.26 | ₩47,261 | ₩47,261 | ₩46,878 | ₩47,073 | -0.40% | 4.1만 |
|---|
| 2026.02.25 | ₩47,086 | ₩47,234 | ₩47,073 | ₩47,218 | +0.28% | 12.7만 |
|---|
| 2026.02.24 | ₩46,724 | ₩47,006 | ₩46,724 | ₩47,006 | +0.60% | 1.9만 |
|---|
| 2026.02.23 | ₩47,046 | ₩47,059 | ₩46,688 | ₩46,751 | -0.63% | 5.3만 |
|---|
| 2026.02.20 | ₩46,885 | ₩47,073 | ₩46,858 | ₩47,033 | +0.31% | 13.5만 |
|---|
| 2026.02.19 | ₩46,778 | ₩46,831 | ₩46,744 | ₩46,808 | +0.07% | 3.5만 |
|---|
| 2026.02.18 | ₩46,831 | ₩47,019 | ₩46,791 | ₩46,912 | +0.17% | 2.2만 |
|---|
| 2026.02.17 | ₩46,672 | ₩46,818 | ₩46,496 | ₩46,724 | +0.11% | 3.6만 |
|---|
| 2026.02.13 | ₩46,670 | ₩46,872 | ₩46,630 | ₩46,682 | +0.03% | 4.8만 |
|---|
| 2026.02.12 | ₩47,207 | ₩47,220 | ₩46,630 | ₩46,630 | -1.22% | 4.7만 |
|---|
| 2026.02.11 | ₩47,220 | ₩47,220 | ₩47,006 | ₩47,086 | -0.28% | 3.4만 |
|---|
| 2026.02.10 | ₩47,167 | ₩47,227 | ₩47,073 | ₩47,073 | -0.20% | 3.8만 |
|---|
| 2026.02.09 | ₩46,992 | ₩47,220 | ₩46,992 | ₩47,194 | +0.43% | 8.8만 |
|---|
| 2026.02.06 | ₩46,684 | ₩47,059 | ₩46,684 | ₩47,019 | +0.72% | 4만 |
|---|
| 2026.02.05 | ₩46,670 | ₩46,670 | ₩46,429 | ₩46,523 | -0.32% | 2.1만 |
|---|
| 2026.02.04 | ₩46,965 | ₩46,979 | ₩46,670 | ₩46,857 | -0.23% | 2.4만 |
|---|
| 2026.02.03 | ₩47,220 | ₩47,220 | ₩46,737 | ₩46,965 | -0.54% | 2.1만 |
|---|
| 2026.02.02 | ₩46,992 | ₩47,261 | ₩46,992 | ₩47,261 | +0.57% | 1.7만 |
|---|
| 2026.01.30 | ₩46,992 | ₩47,073 | ₩46,885 | ₩47,012 | +0.04% | 5만 |
|---|
| 2026.01.29 | ₩46,939 | ₩47,100 | ₩46,791 | ₩47,100 | +0.34% | 4.6만 |
|---|
| 2026.01.28 | ₩47,220 | ₩47,220 | ₩47,088 | ₩47,167 | -0.11% | 5.4만 |
|---|
| 2026.01.27 | ₩47,073 | ₩47,165 | ₩47,073 | ₩47,133 | +0.13% | 2.5만 |
|---|
| 2026.01.26 | ₩46,912 | ₩47,073 | ₩46,912 | ₩47,019 | +0.23% | 1.9만 |
|---|
| 2026.01.23 | ₩46,845 | ₩46,979 | ₩46,845 | ₩46,925 | +0.17% | 2.6만 |
|---|
| 2026.01.22 | ₩46,947 | ₩46,979 | ₩46,831 | ₩46,892 | -0.12% | 5.7만 |
|---|
| 2026.01.21 | ₩46,657 | ₩46,872 | ₩46,496 | ₩46,744 | +0.19% | 2.7만 |
|---|
| 2026.01.20 | ₩46,576 | ₩46,710 | ₩46,429 | ₩46,429 | -0.32% | 1.2만 |
|---|
| 2026.01.16 | ₩47,073 | ₩47,073 | ₩46,925 | ₩46,986 | -0.19% | 3만 |
|---|
| 2026.01.15 | ₩47,019 | ₩47,086 | ₩46,912 | ₩46,972 | -0.10% | 4.2만 |
|---|
| 2026.01.14 | ₩46,959 | ₩46,972 | ₩46,724 | ₩46,858 | -0.21% | 3.5만 |
|---|
| 2026.01.13 | ₩47,033 | ₩47,033 | ₩46,912 | ₩46,983 | -0.11% | 2.8만 |
|---|
| 2026.01.12 | ₩46,952 | ₩47,073 | ₩46,952 | ₩47,019 | +0.14% | 2만 |
|---|
| 2026.01.09 | ₩46,845 | ₩47,086 | ₩46,845 | ₩47,086 | +0.52% | 3만 |
|---|
| 2026.01.08 | ₩46,823 | ₩46,912 | ₩46,764 | ₩46,858 | +0.07% | 3.4만 |
|---|
| 2026.01.07 | ₩46,878 | ₩46,939 | ₩46,810 | ₩46,823 | -0.12% | 3.6만 |
|---|
| 2026.01.06 | ₩46,872 | ₩46,972 | ₩46,764 | ₩46,939 | +0.14% | 4.5만 |
|---|
| 2026.01.05 | ₩46,724 | ₩46,830 | ₩46,698 | ₩46,737 | +0.03% | 17.1만 |
|---|
| 2026.01.02 | ₩46,736 | ₩46,774 | ₩46,496 | ₩46,613 | -0.26% | 2만 |
|---|
| 2025.12.31 | ₩46,710 | ₩46,724 | ₩46,596 | ₩46,603 | -0.23% | 3만 |
|---|
| 2025.12.30 | ₩46,743 | ₩46,791 | ₩46,710 | ₩46,737 | -0.01% | 2.2만 |
|---|
| 2025.12.29 | ₩46,771 | ₩46,804 | ₩46,684 | ₩46,778 | +0.01% | 1.8만 |
|---|
| 2025.12.26 | ₩46,804 | ₩46,804 | ₩46,751 | ₩46,798 | -0.01% | 1.6만 |
|---|
| 2025.12.24 | ₩46,697 | ₩46,804 | ₩46,697 | ₩46,778 | +0.17% | 1.6만 |
|---|
| 2025.12.23 | ₩46,643 | ₩46,764 | ₩46,643 | ₩46,763 | +0.26% | 2.9만 |
|---|
| 2025.12.22 | ₩46,583 | ₩46,643 | ₩46,523 | ₩46,603 | +0.04% | 2만 |
|---|
| 2025.12.19 | ₩46,321 | ₩46,469 | ₩46,321 | ₩46,426 | +0.23% | 5.2만 |
|---|
| 2025.12.18 | ₩46,221 | ₩46,362 | ₩46,160 | ₩46,249 | +0.06% | 3.3만 |
|---|
| 2025.12.17 | ₩46,268 | ₩46,401 | ₩46,052 | ₩46,052 | -0.47% | 2.8만 |
|---|
| 2025.12.16 | ₩46,227 | ₩46,387 | ₩46,174 | ₩46,315 | +0.19% | 2.7만 |
|---|
| 2025.12.15 | ₩46,254 | ₩46,442 | ₩46,254 | ₩46,337 | +0.18% | 2.5만 |
|---|
| 2025.12.12 | ₩46,617 | ₩46,617 | ₩46,268 | ₩46,379 | -0.51% | 3.5만 |
|---|
| 2025.12.11 | ₩46,187 | ₩46,603 | ₩46,187 | ₩46,544 | +0.77% | 3만 |
|---|
| 2025.12.10 | ₩46,348 | ₩46,547 | ₩46,308 | ₩46,509 | +0.35% | 2.9만 |
|---|
| 2025.12.09 | ₩46,362 | ₩46,409 | ₩46,321 | ₩46,328 | -0.07% | 2.1만 |
|---|
| 2025.12.08 | ₩46,425 | ₩46,482 | ₩46,295 | ₩46,316 | -0.23% | 1.7만 |
|---|
| 2025.12.05 | ₩46,505 | ₩46,509 | ₩46,323 | ₩46,398 | -0.23% | 2만 |
|---|
| 2025.12.04 | ₩46,359 | ₩46,375 | ₩46,242 | ₩46,323 | -0.08% | 2.6만 |
|---|
| 2025.12.03 | ₩46,160 | ₩46,375 | ₩46,160 | ₩46,328 | +0.36% | 3.3만 |
|---|
| 2025.12.02 | ₩46,268 | ₩46,321 | ₩46,187 | ₩46,248 | -0.04% | 2.9만 |
|---|
| 2025.12.01 | ₩46,174 | ₩46,281 | ₩46,160 | ₩46,174 | 0.00% | 2.4만 |
|---|
| 2025.11.28 | ₩46,201 | ₩46,268 | ₩46,201 | ₩46,256 | +0.12% | 1.1만 |
|---|
| 2025.11.26 | ₩46,549 | ₩46,549 | ₩46,066 | ₩46,186 | -0.78% | 2.7만 |
|---|
| 2025.11.25 | ₩45,972 | ₩45,999 | ₩45,744 | ₩45,979 | +0.01% | 3.1만 |
|---|
| 2025.11.24 | ₩45,516 | ₩45,811 | ₩45,516 | ₩45,764 | +0.55% | 2.4만 |
|---|
| 2025.11.21 | ₩45,141 | ₩45,543 | ₩45,100 | ₩45,351 | +0.47% | 21.8만 |
|---|
| 2025.11.20 | ₩45,923 | ₩45,923 | ₩45,087 | ₩45,138 | -1.71% | 2.9만 |
|---|
| 2025.11.19 | ₩45,543 | ₩45,556 | ₩45,406 | ₩45,488 | -0.12% | 4만 |
|---|
| 2025.11.18 | ₩45,463 | ₩45,516 | ₩45,234 | ₩45,424 | -0.09% | 2.9만 |
|---|
| 2025.11.17 | ₩45,707 | ₩45,852 | ₩45,469 | ₩45,543 | -0.36% | 3.1만 |
|---|
| 2025.11.14 | ₩45,543 | ₩45,911 | ₩45,543 | ₩45,798 | +0.56% | 2.8만 |
|---|
| 2025.11.13 | ₩45,785 | ₩46,053 | ₩45,731 | ₩45,771 | -0.03% | 3.5만 |
|---|
| 2025.11.12 | ₩46,154 | ₩46,160 | ₩46,066 | ₩46,133 | -0.04% | 2.4만 |
|---|
| 2025.11.11 | ₩46,026 | ₩46,147 | ₩45,986 | ₩46,117 | +0.20% | 1.9만 |
|---|
| 2025.11.10 | ₩46,040 | ₩46,160 | ₩45,879 | ₩46,080 | +0.09% | 4.8만 |
|---|
| 2025.11.07 | ₩45,624 | ₩45,758 | ₩45,409 | ₩45,758 | +0.29% | 3.5만 |
|---|
| 2025.11.06 | ₩45,999 | ₩45,999 | ₩45,664 | ₩45,718 | -0.61% | 7.2만 |
|---|
| 2025.11.05 | ₩45,892 | ₩46,026 | ₩45,891 | ₩45,927 | +0.08% | 798.6만 |
|---|
| 2025.11.04 | ₩45,785 | ₩45,907 | ₩45,785 | ₩45,798 | +0.03% | 9.9천 |
|---|
| 2025.11.03 | ₩46,120 | ₩46,120 | ₩45,930 | ₩46,080 | -0.09% | 1.2만 |
|---|
| 2025.10.31 | ₩46,093 | ₩46,107 | ₩45,931 | ₩46,021 | -0.16% | 2.4천 |
|---|
| 2025.10.30 | ₩46,013 | ₩46,120 | ₩45,960 | ₩45,963 | -0.11% | 4천 |
|---|
| 2025.10.29 | ₩46,254 | ₩46,254 | ₩46,072 | ₩46,144 | -0.24% | 1.8만 |
|---|
| 2025.10.28 | ₩45,946 | ₩46,227 | ₩45,946 | ₩46,174 | +0.50% | 1.4만 |
|---|
| 2025.10.27 | ₩46,147 | ₩46,187 | ₩46,066 | ₩46,187 | +0.09% | 3.2만 |
|---|
| 2025.10.24 | ₩45,892 | ₩45,999 | ₩45,892 | ₩45,938 | +0.10% | 2.3만 |
|---|
| 2025.10.23 | ₩45,650 | ₩45,811 | ₩45,650 | ₩45,785 | +0.29% | 1.7만 |
|---|
| 2025.10.22 | ₩45,704 | ₩45,718 | ₩45,448 | ₩45,624 | -0.18% | 1.7만 |
|---|
| 2025.10.21 | ₩45,697 | ₩45,775 | ₩45,654 | ₩45,723 | +0.06% | 4.2천 |
|---|
| 2025.10.20 | ₩45,637 | ₩45,771 | ₩45,637 | ₩45,718 | +0.18% | 6.3천 |
|---|
| 2025.10.17 | ₩45,315 | ₩45,489 | ₩45,265 | ₩45,457 | +0.31% | 2만 |
|---|
| 2025.10.16 | ₩45,489 | ₩45,569 | ₩45,208 | ₩45,289 | -0.44% | 1.8만 |
|---|
| 2025.10.15 | ₩45,342 | ₩45,543 | ₩45,261 | ₩45,425 | +0.18% | 9.9천 |
|---|
| 2025.10.14 | ₩45,087 | ₩45,503 | ₩45,087 | ₩45,363 | +0.61% | 1.3만 |
|---|
| 2025.10.13 | ₩45,369 | ₩45,449 | ₩45,326 | ₩45,429 | +0.13% | 3.2만 |
|---|
| 2025.10.10 | ₩45,785 | ₩45,785 | ₩45,037 | ₩45,037 | -1.63% | 3.1만 |
|---|