시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap 6 Month Buffer10 Mar/Sep ETF 과거 주가
AllianzIM U.S. Large Cap 6 Month Buffer10 Mar/Sep ETF · SIXP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap 6 Month Buffer10 Mar/Sep ETF · SIXP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,744 | ₩46,777 | ₩46,724 | ₩46,777 | +0.07% | 3.4천 |
| 2026.10.08 | ₩46,677 | ₩46,677 | ₩46,610 | ₩46,623 | -0.11% | 3.4천 |
| 2026.10.07 | ₩46,771 | ₩46,771 | ₩46,725 | ₩46,725 | -0.10% | 1.1천 |
| 2026.10.06 | ₩46,757 | ₩46,811 | ₩46,757 | ₩46,779 | +0.05% | 4천 |
| 2026.10.05 | ₩46,569 | ₩46,623 | ₩46,556 | ₩46,611 | +0.09% | 2천 |
| 2026.10.02 | ₩46,409 | ₩46,516 | ₩46,395 | ₩46,516 | +0.23% | 7.2천 |
| 2026.10.01 | ₩46,140 | ₩46,382 | ₩46,140 | ₩46,312 | +0.37% | 1만 |
| 2026.09.30 | ₩46,462 | ₩46,476 | ₩46,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,277 |
| -0.40% |
| 9.6천 |
| 2026.09.29 | ₩46,342 | ₩46,342 | ₩46,301 | ₩46,301 | -0.09% | 900 |
|---|
| 2026.09.28 | ₩46,355 | ₩46,422 | ₩46,261 | ₩46,315 | -0.09% | 1.7천 |
|---|
| 2026.09.25 | ₩46,315 | ₩46,494 | ₩46,315 | ₩46,494 | +0.39% | 3.3천 |
|---|
| 2026.09.24 | ₩46,315 | ₩46,409 | ₩46,268 | ₩46,409 | +0.20% | 5.1천 |
|---|
| 2026.09.23 | ₩46,516 | ₩46,516 | ₩46,368 | ₩46,402 | -0.25% | 2.1만 |
|---|
| 2026.09.22 | ₩46,556 | ₩46,556 | ₩46,502 | ₩46,517 | -0.08% | 3.8천 |
|---|
| 2026.09.21 | ₩46,409 | ₩46,556 | ₩46,395 | ₩46,523 | +0.25% | 5.1천 |
|---|
| 2026.09.18 | ₩46,167 | ₩46,167 | ₩46,087 | ₩46,167 | 0.00% | 9천 |
|---|
| 2026.09.17 | ₩46,127 | ₩46,147 | ₩46,067 | ₩46,147 | +0.04% | 1.2만 |
|---|
| 2026.09.16 | ₩46,006 | ₩46,087 | ₩45,778 | ₩45,852 | -0.34% | 2만 |
|---|
| 2026.09.15 | ₩46,047 | ₩46,047 | ₩45,912 | ₩45,966 | -0.17% | 1.7만 |
|---|
| 2026.09.14 | ₩46,047 | ₩46,167 | ₩46,033 | ₩46,114 | +0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩46,073 | ₩46,261 | ₩46,073 | ₩46,187 | +0.25% | 9.7천 |
|---|
| 2026.09.10 | ₩45,979 | ₩46,033 | ₩45,926 | ₩45,953 | -0.06% | 1.3만 |
|---|
| 2026.09.09 | ₩46,154 | ₩46,154 | ₩46,087 | ₩46,087 | -0.15% | 1.1천 |
|---|
| 2026.09.08 | ₩46,891 | ₩46,891 | ₩46,140 | ₩46,140 | -1.60% | 7.6천 |
|---|
| 2026.09.04 | ₩46,342 | ₩46,342 | ₩46,274 | ₩46,274 | -0.14% | 2.6천 |
|---|
| 2026.09.03 | ₩46,288 | ₩46,409 | ₩46,288 | ₩46,402 | +0.25% | 5.6천 |
|---|
| 2026.09.02 | ₩46,067 | ₩46,221 | ₩46,067 | ₩46,167 | +0.22% | 7.3천 |
|---|
| 2026.09.01 | ₩44,504 | ₩46,154 | ₩44,504 | ₩46,020 | +3.40% | 2.8만 |
|---|
| 2026.08.31 | ₩46,234 | ₩46,248 | ₩46,154 | ₩46,201 | -0.07% | 1.5만 |
|---|
| 2026.08.28 | ₩46,234 | ₩46,234 | ₩46,187 | ₩46,187 | -0.10% | 6.9천 |
|---|
| 2026.08.27 | ₩46,174 | ₩46,174 | ₩46,174 | ₩46,174 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩46,221 | ₩46,221 | ₩46,114 | ₩46,160 | -0.13% | 1.3천 |
|---|
| 2026.08.25 | ₩46,301 | ₩46,301 | ₩46,114 | ₩46,114 | -0.41% | 8.4천 |
|---|
| 2026.08.24 | ₩46,087 | ₩46,140 | ₩46,087 | ₩46,140 | +0.12% | 3.9천 |
|---|
| 2026.08.21 | ₩46,087 | ₩46,134 | ₩46,087 | ₩46,134 | +0.10% | 2.9천 |
|---|
| 2026.08.20 | ₩46,140 | ₩46,140 | ₩46,093 | ₩46,093 | -0.10% | 700 |
|---|
| 2026.08.19 | ₩46,073 | ₩46,114 | ₩46,073 | ₩46,114 | +0.09% | 300 |
|---|
| 2026.08.18 | ₩46,047 | ₩46,087 | ₩46,047 | ₩46,087 | +0.09% | 3.2천 |
|---|
| 2026.08.17 | ₩46,154 | ₩46,154 | ₩46,100 | ₩46,100 | -0.12% | 2.2천 |
|---|
| 2026.08.14 | ₩46,100 | ₩46,100 | ₩46,100 | ₩46,100 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩46,047 | ₩46,140 | ₩46,047 | ₩46,093 | +0.10% | 3천 |
|---|
| 2026.08.12 | ₩46,053 | ₩46,053 | ₩46,053 | ₩46,053 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩45,993 | ₩46,033 | ₩45,993 | ₩46,033 | +0.09% | 500 |
|---|
| 2026.08.10 | ₩45,979 | ₩46,026 | ₩45,979 | ₩46,026 | +0.10% | 2천 |
|---|
| 2026.08.07 | ₩46,006 | ₩46,006 | ₩46,006 | ₩46,006 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩45,959 | ₩45,959 | ₩45,959 | ₩45,959 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩45,993 | ₩45,993 | ₩45,946 | ₩45,946 | -0.10% | 600 |
|---|
| 2026.08.04 | ₩45,933 | ₩45,933 | ₩45,933 | ₩45,933 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,738 | ₩45,839 | ₩45,738 | ₩45,839 | +0.22% | 900 |
|---|
| 2026.07.31 | ₩45,664 | ₩45,664 | ₩45,664 | ₩45,664 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩45,403 | ₩45,505 | ₩45,403 | ₩45,505 | +0.22% | 100 |
|---|
| 2026.07.29 | ₩45,135 | ₩45,135 | ₩45,135 | ₩45,135 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩45,450 | ₩45,450 | ₩45,450 | ₩45,450 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩45,383 | ₩45,383 | ₩45,383 | ₩45,383 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩45,296 | ₩45,343 | ₩45,296 | ₩45,343 | +0.10% | 200 |
|---|
| 2026.07.23 | ₩45,298 | ₩45,298 | ₩45,298 | ₩45,298 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩45,530 | ₩45,530 | ₩45,517 | ₩45,517 | -0.03% | 100 |
|---|
| 2026.07.21 | ₩45,430 | ₩45,497 | ₩45,430 | ₩45,497 | +0.15% | 1.1만 |
|---|
| 2026.07.20 | ₩45,436 | ₩45,497 | ₩45,384 | ₩45,384 | -0.12% | 3.9천 |
|---|
| 2026.07.17 | ₩45,376 | ₩45,383 | ₩45,376 | ₩45,383 | +0.01% | 100 |
|---|
| 2026.07.16 | ₩45,446 | ₩45,503 | ₩45,446 | ₩45,503 | +0.13% | 200 |
|---|
| 2026.07.15 | ₩45,524 | ₩45,557 | ₩45,524 | ₩45,557 | +0.07% | 200 |
|---|
| 2026.07.14 | ₩45,497 | ₩45,497 | ₩45,490 | ₩45,490 | -0.01% | 400 |
|---|
| 2026.07.13 | ₩45,430 | ₩45,430 | ₩45,430 | ₩45,430 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩45,483 | ₩45,524 | ₩45,483 | ₩45,524 | +0.09% | 200 |
|---|
| 2026.07.09 | ₩45,497 | ₩45,497 | ₩45,450 | ₩45,450 | -0.10% | 300 |
|---|
| 2026.07.08 | ₩45,309 | ₩45,329 | ₩45,309 | ₩45,329 | +0.04% | 100 |
|---|
| 2026.07.07 | ₩45,376 | ₩45,376 | ₩45,349 | ₩45,349 | -0.06% | 300 |
|---|
| 2026.07.06 | ₩45,416 | ₩45,416 | ₩45,416 | ₩45,416 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,309 | ₩45,309 | ₩45,148 | ₩45,265 | -0.10% | 1.4천 |
|---|
| 2026.07.01 | ₩45,275 | ₩45,275 | ₩45,275 | ₩45,275 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩45,202 | ₩45,255 | ₩45,202 | ₩45,255 | +0.12% | 2.3천 |
|---|
| 2026.06.29 | ₩45,115 | ₩45,116 | ₩45,115 | ₩45,116 | +0.00% | 900 |
|---|
| 2026.06.26 | ₩44,960 | ₩44,980 | ₩44,944 | ₩44,944 | -0.04% | 400 |
|---|
| 2026.06.25 | ₩44,920 | ₩44,920 | ₩44,920 | ₩44,920 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩44,920 | ₩44,920 | ₩44,907 | ₩44,907 | -0.03% | 2.4천 |
|---|
| 2026.06.23 | ₩44,840 | ₩44,966 | ₩44,840 | ₩44,966 | +0.28% | 300 |
|---|
| 2026.06.22 | ₩45,141 | ₩45,148 | ₩45,094 | ₩45,148 | +0.01% | 2.8천 |
|---|
| 2026.06.18 | ₩45,108 | ₩45,160 | ₩45,068 | ₩45,160 | +0.12% | 400 |
|---|
| 2026.06.17 | ₩45,135 | ₩45,175 | ₩44,963 | ₩44,963 | -0.38% | 4.5천 |
|---|
| 2026.06.16 | ₩45,188 | ₩45,255 | ₩45,162 | ₩45,188 | 0.00% | 2.7천 |
|---|
| 2026.06.15 | ₩45,190 | ₩45,255 | ₩45,188 | ₩45,215 | +0.06% | 2.5천 |
|---|
| 2026.06.12 | ₩44,938 | ₩44,938 | ₩44,938 | ₩44,938 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩44,639 | ₩44,853 | ₩44,639 | ₩44,853 | +0.48% | 600 |
|---|
| 2026.06.10 | ₩44,605 | ₩44,605 | ₩44,597 | ₩44,597 | -0.02% | 200 |
|---|
| 2026.06.09 | ₩44,786 | ₩44,810 | ₩44,652 | ₩44,810 | +0.05% | 17.1만 |
|---|
| 2026.06.08 | ₩44,987 | ₩44,987 | ₩44,840 | ₩44,887 | -0.22% | 1천 |
|---|
| 2026.06.05 | ₩44,987 | ₩44,987 | ₩44,840 | ₩44,840 | -0.33% | 400 |
|---|
| 2026.06.04 | ₩45,094 | ₩45,135 | ₩45,094 | ₩45,135 | +0.09% | 1.7천 |
|---|
| 2026.06.03 | ₩45,094 | ₩45,101 | ₩45,069 | ₩45,101 | +0.01% | 700 |
|---|
| 2026.06.02 | ₩45,162 | ₩45,162 | ₩45,148 | ₩45,148 | -0.03% | 200 |
|---|
| 2026.06.01 | ₩42,855 | ₩45,148 | ₩42,855 | ₩45,148 | +5.35% | 1.1천 |
|---|
| 2026.05.29 | ₩45,094 | ₩45,115 | ₩45,081 | ₩45,115 | +0.04% | 2.4천 |
|---|
| 2026.05.28 | ₩45,041 | ₩45,068 | ₩45,041 | ₩45,068 | +0.06% | 1천 |
|---|
| 2026.05.27 | ₩44,974 | ₩44,974 | ₩44,974 | ₩44,974 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩44,960 | ₩44,960 | ₩44,960 | ₩44,960 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩44,864 | ₩44,873 | ₩44,864 | ₩44,873 | +0.02% | 300 |
|---|
| 2026.05.21 | ₩44,706 | ₩44,799 | ₩44,706 | ₩44,799 | +0.21% | 300 |
|---|
| 2026.05.20 | ₩44,665 | ₩44,771 | ₩44,665 | ₩44,771 | +0.24% | 1.4천 |
|---|
| 2026.05.19 | ₩44,622 | ₩44,622 | ₩44,622 | ₩44,622 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩44,700 | ₩44,700 | ₩44,700 | ₩44,700 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩44,639 | ₩44,719 | ₩44,639 | ₩44,669 | +0.07% | 1.1천 |
|---|
| 2026.05.14 | ₩44,692 | ₩44,806 | ₩44,692 | ₩44,806 | +0.26% | 500 |
|---|
| 2026.05.13 | ₩44,612 | ₩44,692 | ₩44,612 | ₩44,685 | +0.17% | 200 |
|---|
| 2026.05.12 | ₩44,478 | ₩44,632 | ₩44,478 | ₩44,632 | +0.35% | 400 |
|---|
| 2026.05.11 | ₩44,625 | ₩44,639 | ₩44,625 | ₩44,631 | +0.01% | 1.6천 |
|---|
| 2026.05.08 | ₩44,572 | ₩44,618 | ₩44,572 | ₩44,618 | +0.11% | 500 |
|---|
| 2026.05.07 | ₩44,578 | ₩44,578 | ₩44,451 | ₩44,511 | -0.15% | 600 |
|---|
| 2026.05.06 | ₩44,498 | ₩44,545 | ₩44,478 | ₩44,545 | +0.11% | 1.5천 |
|---|
| 2026.05.05 | ₩44,183 | ₩44,370 | ₩44,183 | ₩44,364 | +0.41% | 2.2만 |
|---|
| 2026.05.04 | ₩44,317 | ₩44,330 | ₩44,172 | ₩44,223 | -0.21% | 1천 |
|---|
| 2026.05.01 | ₩44,303 | ₩44,309 | ₩44,303 | ₩44,309 | +0.01% | 1.1천 |
|---|
| 2026.04.30 | ₩44,129 | ₩44,256 | ₩44,116 | ₩44,256 | +0.29% | 1.3천 |
|---|
| 2026.04.29 | ₩44,008 | ₩44,022 | ₩43,941 | ₩44,022 | +0.03% | 1.6천 |
|---|
| 2026.04.28 | ₩43,982 | ₩44,042 | ₩43,982 | ₩44,042 | +0.14% | 3.3천 |
|---|
| 2026.04.27 | ₩44,055 | ₩44,330 | ₩44,055 | ₩44,330 | +0.62% | 5.2천 |
|---|
| 2026.04.24 | ₩43,943 | ₩44,082 | ₩43,943 | ₩44,062 | +0.27% | 2.1천 |
|---|
| 2026.04.23 | ₩43,821 | ₩43,904 | ₩43,821 | ₩43,904 | +0.19% | 2.9천 |
|---|
| 2026.04.22 | ₩43,916 | ₩43,996 | ₩43,914 | ₩43,996 | +0.18% | 1.3천 |
|---|
| 2026.04.21 | ₩43,960 | ₩43,960 | ₩43,775 | ₩43,775 | -0.42% | 1.5천 |
|---|
| 2026.04.20 | ₩43,847 | ₩43,894 | ₩43,834 | ₩43,894 | +0.11% | 1.6천 |
|---|
| 2026.04.17 | ₩43,834 | ₩44,035 | ₩43,834 | ₩43,955 | +0.28% | 2.4천 |
|---|
| 2026.04.16 | ₩43,687 | ₩43,727 | ₩43,633 | ₩43,707 | +0.05% | 5.4천 |
|---|
| 2026.04.15 | ₩43,566 | ₩43,680 | ₩43,566 | ₩43,680 | +0.26% | 5.7천 |
|---|
| 2026.04.14 | ₩43,445 | ₩43,539 | ₩43,418 | ₩43,539 | +0.22% | 3.3천 |
|---|
| 2026.04.13 | ₩43,029 | ₩43,278 | ₩43,016 | ₩43,278 | +0.58% | 3.2천 |
|---|
| 2026.04.10 | ₩43,083 | ₩43,164 | ₩43,003 | ₩43,063 | -0.05% | 8.9천 |
|---|
| 2026.04.09 | ₩42,848 | ₩43,072 | ₩42,828 | ₩43,063 | +0.50% | 4.4천 |
|---|
| 2026.04.08 | ₩42,869 | ₩42,902 | ₩42,815 | ₩42,881 | +0.03% | 4.5천 |
|---|
| 2026.04.07 | ₩41,957 | ₩42,225 | ₩41,957 | ₩42,225 | +0.64% | 5.8천 |
|---|
| 2026.04.06 | ₩42,225 | ₩42,268 | ₩42,185 | ₩42,268 | +0.10% | 1천 |
|---|
| 2026.04.02 | ₩41,675 | ₩42,157 | ₩41,648 | ₩42,157 | +1.16% | 1.9천 |
|---|
| 2026.04.01 | ₩42,104 | ₩42,305 | ₩42,104 | ₩42,305 | +0.48% | 600 |
|---|
| 2026.03.31 | ₩41,622 | ₩41,919 | ₩41,487 | ₩41,919 | +0.72% | 4.4천 |
|---|
| 2026.03.30 | ₩41,194 | ₩41,273 | ₩41,166 | ₩41,206 | +0.03% | 2천 |
|---|
| 2026.03.27 | ₩41,487 | ₩41,487 | ₩41,273 | ₩41,278 | -0.50% | 2.4천 |
|---|
| 2026.03.26 | ₩41,702 | ₩41,702 | ₩41,689 | ₩41,689 | -0.03% | 500 |
|---|
| 2026.03.25 | ₩42,138 | ₩42,198 | ₩42,138 | ₩42,139 | +0.00% | 1.5천 |
|---|
| 2026.03.24 | ₩42,010 | ₩42,077 | ₩41,977 | ₩41,977 | -0.08% | 3.5천 |
|---|
| 2026.03.23 | ₩42,332 | ₩42,332 | ₩42,064 | ₩42,107 | -0.53% | 800 |
|---|
| 2026.03.20 | ₩42,077 | ₩42,077 | ₩41,766 | ₩41,766 | -0.74% | 600 |
|---|
| 2026.03.19 | ₩42,037 | ₩42,252 | ₩41,984 | ₩42,171 | +0.32% | 1.3만 |
|---|
| 2026.03.18 | ₩42,354 | ₩42,354 | ₩42,209 | ₩42,209 | -0.34% | 3.5천 |
|---|
| 2026.03.17 | ₩42,654 | ₩42,654 | ₩42,560 | ₩42,560 | -0.22% | 400 |
|---|
| 2026.03.16 | ₩42,480 | ₩42,480 | ₩42,464 | ₩42,464 | -0.04% | 300 |
|---|
| 2026.03.13 | ₩42,513 | ₩42,513 | ₩42,181 | ₩42,181 | -0.78% | 1.7천 |
|---|
| 2026.03.12 | ₩42,574 | ₩42,574 | ₩42,324 | ₩42,324 | -0.59% | 3.4천 |
|---|
| 2026.03.11 | ₩42,681 | ₩42,686 | ₩42,681 | ₩42,686 | +0.01% | 300 |
|---|
| 2026.03.10 | ₩42,674 | ₩42,875 | ₩42,674 | ₩42,694 | +0.05% | 13.2만 |
|---|
| 2026.03.09 | ₩42,198 | ₩42,694 | ₩42,198 | ₩42,694 | +1.18% | 7.9천 |
|---|
| 2026.03.06 | ₩42,600 | ₩42,600 | ₩42,426 | ₩42,488 | -0.26% | 2.3천 |
|---|
| 2026.03.05 | ₩42,842 | ₩42,869 | ₩42,654 | ₩42,838 | -0.01% | 1.6만 |
|---|
| 2026.03.04 | ₩42,842 | ₩43,076 | ₩42,842 | ₩43,003 | +0.38% | 1.5만 |
|---|
| 2026.03.03 | ₩42,547 | ₩42,894 | ₩42,453 | ₩42,828 | +0.66% | 1.4만 |
|---|
| 2026.03.02 | ₩42,828 | ₩43,123 | ₩42,788 | ₩43,056 | +0.53% | 10.7만 |
|---|
| 2026.02.27 | ₩42,956 | ₩42,965 | ₩42,815 | ₩42,965 | +0.02% | 1.4만 |
|---|
| 2026.02.26 | ₩42,989 | ₩43,097 | ₩42,976 | ₩43,097 | +0.25% | 1.2천 |
|---|
| 2026.02.25 | ₩42,949 | ₩43,137 | ₩42,949 | ₩43,137 | +0.44% | 1.1만 |
|---|
| 2026.02.24 | ₩42,708 | ₩42,918 | ₩42,708 | ₩42,918 | +0.49% | 5.8천 |
|---|
| 2026.02.23 | ₩42,788 | ₩42,788 | ₩42,602 | ₩42,602 | -0.44% | 800 |
|---|
| 2026.02.20 | ₩42,874 | ₩42,889 | ₩42,761 | ₩42,889 | +0.03% | 900 |
|---|
| 2026.02.19 | ₩42,574 | ₩42,708 | ₩42,574 | ₩42,677 | +0.24% | 1.8천 |
|---|
| 2026.02.18 | ₩42,700 | ₩42,828 | ₩42,700 | ₩42,792 | +0.22% | 3.5천 |
|---|
| 2026.02.17 | ₩42,439 | ₩42,708 | ₩42,319 | ₩42,607 | +0.39% | 800 |
|---|
| 2026.02.13 | ₩42,667 | ₩42,694 | ₩42,541 | ₩42,541 | -0.30% | 3.3천 |
|---|
| 2026.02.12 | ₩42,909 | ₩42,909 | ₩42,524 | ₩42,524 | -0.90% | 1.3천 |
|---|
| 2026.02.11 | ₩42,895 | ₩42,895 | ₩42,828 | ₩42,862 | -0.08% | 800 |
|---|
| 2026.02.10 | ₩42,855 | ₩42,855 | ₩42,843 | ₩42,843 | -0.03% | 600 |
|---|
| 2026.02.09 | ₩42,922 | ₩42,922 | ₩42,878 | ₩42,878 | -0.10% | 500 |
|---|
| 2026.02.06 | ₩42,667 | ₩42,793 | ₩42,667 | ₩42,793 | +0.30% | 2.2천 |
|---|
| 2026.02.05 | ₩42,339 | ₩42,418 | ₩42,252 | ₩42,317 | -0.05% | 2.5천 |
|---|
| 2026.02.04 | ₩42,588 | ₩42,588 | ₩42,584 | ₩42,584 | -0.01% | 500 |
|---|
| 2026.02.03 | ₩42,684 | ₩42,684 | ₩42,684 | ₩42,684 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩42,815 | ₩42,848 | ₩42,815 | ₩42,834 | +0.04% | 2.2천 |
|---|
| 2026.01.30 | ₩42,681 | ₩42,721 | ₩42,667 | ₩42,701 | +0.05% | 1.5천 |
|---|
| 2026.01.29 | ₩42,513 | ₩42,751 | ₩42,480 | ₩42,751 | +0.56% | 1.2만 |
|---|
| 2026.01.28 | ₩42,721 | ₩42,779 | ₩42,708 | ₩42,779 | +0.13% | 4.4천 |
|---|
| 2026.01.27 | ₩42,708 | ₩42,788 | ₩42,708 | ₩42,768 | +0.14% | 1.2천 |
|---|
| 2026.01.26 | ₩42,614 | ₩42,748 | ₩42,614 | ₩42,698 | +0.20% | 4.9천 |
|---|
| 2026.01.23 | ₩42,650 | ₩42,654 | ₩42,602 | ₩42,619 | -0.07% | 8.5천 |
|---|
| 2026.01.22 | ₩42,544 | ₩42,654 | ₩42,507 | ₩42,612 | +0.16% | 4.3만 |
|---|
| 2026.01.21 | ₩42,439 | ₩42,587 | ₩42,158 | ₩42,498 | +0.14% | 8천 |
|---|
| 2026.01.20 | ₩42,305 | ₩42,305 | ₩42,198 | ₩42,236 | -0.16% | 3.1천 |
|---|
| 2026.01.16 | ₩42,614 | ₩42,681 | ₩42,600 | ₩42,647 | +0.08% | 3.2천 |
|---|
| 2026.01.15 | ₩42,641 | ₩42,667 | ₩42,614 | ₩42,614 | -0.06% | 5.7천 |
|---|
| 2026.01.14 | ₩42,473 | ₩42,559 | ₩42,466 | ₩42,559 | +0.20% | 3천 |
|---|
| 2026.01.13 | ₩42,574 | ₩42,626 | ₩42,574 | ₩42,626 | +0.12% | 900 |
|---|
| 2026.01.12 | ₩42,507 | ₩42,661 | ₩42,507 | ₩42,661 | +0.36% | 300 |
|---|
| 2026.01.09 | ₩42,587 | ₩42,694 | ₩42,587 | ₩42,694 | +0.25% | 1.5천 |
|---|
| 2026.01.08 | ₩42,507 | ₩42,547 | ₩42,466 | ₩42,547 | +0.09% | 6.3천 |
|---|
| 2026.01.07 | ₩42,533 | ₩42,576 | ₩42,480 | ₩42,509 | -0.06% | 1.6천 |
|---|
| 2026.01.06 | ₩42,493 | ₩42,574 | ₩42,493 | ₩42,552 | +0.14% | 1.5천 |
|---|
| 2026.01.05 | ₩42,442 | ₩42,458 | ₩42,414 | ₩42,446 | +0.01% | 1.1천 |
|---|
| 2026.01.02 | ₩42,371 | ₩42,371 | ₩42,334 | ₩42,334 | -0.09% | 300 |
|---|
| 2025.12.31 | ₩42,391 | ₩42,391 | ₩42,312 | ₩42,312 | -0.19% | 1천 |
|---|
| 2025.12.30 | ₩42,419 | ₩42,480 | ₩42,399 | ₩42,418 | -0.00% | 2.9천 |
|---|
| 2025.12.29 | ₩42,386 | ₩42,429 | ₩42,359 | ₩42,429 | +0.10% | 6.9천 |
|---|
| 2025.12.26 | ₩42,426 | ₩42,480 | ₩42,426 | ₩42,445 | +0.04% | 1.1천 |
|---|
| 2025.12.24 | ₩42,372 | ₩42,427 | ₩42,372 | ₩42,427 | +0.13% | 400 |
|---|
| 2025.12.23 | ₩42,292 | ₩42,426 | ₩42,252 | ₩42,374 | +0.19% | 3.7천 |
|---|
| 2025.12.22 | ₩42,265 | ₩42,385 | ₩42,225 | ₩42,351 | +0.20% | 8.1천 |
|---|
| 2025.12.19 | ₩42,104 | ₩42,185 | ₩42,104 | ₩42,185 | +0.19% | 4.2천 |
|---|
| 2025.12.18 | ₩41,930 | ₩42,064 | ₩41,930 | ₩41,957 | +0.06% | 4.9천 |
|---|
| 2025.12.17 | ₩41,938 | ₩41,938 | ₩41,796 | ₩41,796 | -0.34% | 3.3천 |
|---|
| 2025.12.16 | ₩41,984 | ₩42,077 | ₩41,896 | ₩42,077 | +0.22% | 3.9천 |
|---|
| 2025.12.15 | ₩42,051 | ₩42,131 | ₩42,024 | ₩42,071 | +0.05% | 1.7천 |
|---|
| 2025.12.12 | ₩42,024 | ₩42,118 | ₩42,024 | ₩42,118 | +0.22% | 3.4천 |
|---|
| 2025.12.11 | ₩42,077 | ₩42,225 | ₩42,077 | ₩42,171 | +0.22% | 5.2천 |
|---|
| 2025.12.10 | ₩41,984 | ₩42,171 | ₩41,903 | ₩42,171 | +0.45% | 1.5만 |
|---|
| 2025.12.09 | ₩41,823 | ₩42,037 | ₩41,823 | ₩41,997 | +0.42% | 2.9천 |
|---|
| 2025.12.08 | ₩42,037 | ₩42,064 | ₩42,010 | ₩42,064 | +0.06% | 1.2천 |
|---|
| 2025.12.05 | ₩42,010 | ₩42,077 | ₩42,010 | ₩42,061 | +0.12% | 1.8천 |
|---|
| 2025.12.04 | ₩41,976 | ₩42,022 | ₩41,930 | ₩42,022 | +0.11% | 2.3천 |
|---|
| 2025.12.03 | ₩41,876 | ₩41,977 | ₩41,876 | ₩41,970 | +0.22% | 3.2천 |
|---|
| 2025.12.02 | ₩41,917 | ₩41,943 | ₩41,876 | ₩41,937 | +0.05% | 5.5천 |
|---|
| 2025.12.01 | ₩41,823 | ₩42,996 | ₩41,823 | ₩41,903 | +0.19% | 3.5천 |
|---|
| 2025.11.28 | ₩41,876 | ₩41,900 | ₩41,849 | ₩41,900 | +0.06% | 800 |
|---|
| 2025.11.26 | ₩41,863 | ₩41,863 | ₩41,796 | ₩41,856 | -0.02% | 3.9천 |
|---|
| 2025.11.25 | ₩41,461 | ₩41,689 | ₩41,461 | ₩41,689 | +0.55% | 3.2천 |
|---|
| 2025.11.24 | ₩41,434 | ₩41,552 | ₩41,420 | ₩41,552 | +0.28% | 1천 |
|---|
| 2025.11.21 | ₩41,521 | ₩41,521 | ₩41,032 | ₩41,179 | -0.82% | 7.5천 |
|---|
| 2025.11.20 | ₩41,077 | ₩41,112 | ₩41,009 | ₩41,009 | -0.17% | 2.1천 |
|---|
| 2025.11.19 | ₩41,386 | ₩41,386 | ₩41,179 | ₩41,353 | -0.08% | 9.5천 |
|---|
| 2025.11.18 | ₩41,259 | ₩41,353 | ₩41,246 | ₩41,246 | -0.03% | 600 |
|---|
| 2025.11.17 | ₩41,538 | ₩41,538 | ₩41,321 | ₩41,407 | -0.32% | 4.9천 |
|---|
| 2025.11.14 | ₩41,420 | ₩41,608 | ₩41,420 | ₩41,501 | +0.19% | 1.8천 |
|---|
| 2025.11.13 | ₩41,742 | ₩41,742 | ₩41,486 | ₩41,486 | -0.61% | 1.2천 |
|---|
| 2025.11.12 | ₩41,800 | ₩41,809 | ₩41,756 | ₩41,809 | +0.02% | 400 |
|---|
| 2025.11.11 | ₩41,715 | ₩41,782 | ₩41,715 | ₩41,782 | +0.16% | 1.1천 |
|---|
| 2025.11.10 | ₩41,727 | ₩41,741 | ₩41,702 | ₩41,741 | +0.03% | 500 |
|---|
| 2025.11.07 | ₩41,259 | ₩41,442 | ₩41,259 | ₩41,442 | +0.44% | 3.6천 |
|---|
| 2025.11.06 | ₩41,487 | ₩41,554 | ₩41,407 | ₩41,407 | -0.19% | 1만 |
|---|
| 2025.11.05 | ₩41,675 | ₩41,714 | ₩41,608 | ₩41,611 | -0.15% | 877.3만 |
|---|
| 2025.11.04 | ₩41,622 | ₩41,622 | ₩41,514 | ₩41,559 | -0.15% | 1.5만 |
|---|
| 2025.11.03 | ₩41,729 | ₩41,769 | ₩41,632 | ₩41,694 | -0.08% | 1.7만 |
|---|
| 2025.10.31 | ₩41,757 | ₩41,757 | ₩41,622 | ₩41,715 | -0.10% | 1.6만 |
|---|
| 2025.10.30 | ₩41,782 | ₩41,796 | ₩41,595 | ₩41,611 | -0.41% | 2.3만 |
|---|
| 2025.10.29 | ₩41,770 | ₩41,876 | ₩41,689 | ₩41,719 | -0.12% | 1.9만 |
|---|
| 2025.10.28 | ₩41,823 | ₩41,890 | ₩41,742 | ₩41,742 | -0.19% | 2.6만 |
|---|
| 2025.10.27 | ₩41,729 | ₩41,836 | ₩41,715 | ₩41,756 | +0.06% | 2.2만 |
|---|
| 2025.10.24 | ₩41,639 | ₩41,702 | ₩41,595 | ₩41,634 | -0.01% | 2.2만 |
|---|
| 2025.10.23 | ₩41,420 | ₩41,554 | ₩41,407 | ₩41,458 | +0.09% | 2.2만 |
|---|
| 2025.10.22 | ₩41,447 | ₩41,541 | ₩41,320 | ₩41,415 | -0.08% | 3.1만 |
|---|
| 2025.10.21 | ₩41,407 | ₩41,581 | ₩41,395 | ₩41,508 | +0.24% | 2.8만 |
|---|
| 2025.10.20 | ₩41,420 | ₩41,501 | ₩41,420 | ₩41,481 | +0.15% | 1.1만 |
|---|
| 2025.10.17 | ₩41,158 | ₩41,259 | ₩41,073 | ₩41,226 | +0.17% | 2.6만 |
|---|
| 2025.10.16 | ₩41,340 | ₩41,340 | ₩41,005 | ₩41,076 | -0.64% | 4.4만 |
|---|
| 2025.10.15 | ₩41,290 | ₩41,406 | ₩41,099 | ₩41,203 | -0.21% | 2만 |
|---|
| 2025.10.14 | ₩40,964 | ₩41,300 | ₩40,916 | ₩41,128 | +0.40% | 3.8만 |
|---|
| 2025.10.13 | ₩41,179 | ₩41,264 | ₩41,136 | ₩41,202 | +0.06% | 190.4만 |
|---|
| 2025.10.10 | ₩41,461 | ₩41,474 | ₩40,924 | ₩40,924 | -1.29% | 2만 |
|---|