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 | ₩46,562 | ₩46,595 | ₩46,542 | ₩46,595 | +0.07% | 3.4천 |
| 2026.10.08 | ₩46,495 | ₩46,495 | ₩46,428 | ₩46,442 | -0.11% | 3.4천 |
| 2026.10.07 | ₩46,589 | ₩46,589 | ₩46,543 | ₩46,543 | -0.10% | 1.1천 |
| 2026.10.06 | ₩46,575 | ₩46,629 | ₩46,575 | ₩46,597 | +0.05% | 4천 |
| 2026.10.05 | ₩46,388 | ₩46,442 | ₩46,375 | ₩46,430 | +0.09% | 2천 |
| 2026.10.02 | ₩46,228 | ₩46,335 | ₩46,215 | ₩46,335 | +0.23% | 7.2천 |
| 2026.10.01 | ₩45,961 | ₩46,201 | ₩45,961 | ₩46,132 | +0.37% | 1만 |
| 2026.09.30 | ₩46,281 | ₩46,295 | ₩46,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,097 |
| -0.40% |
| 9.6천 |
| 2026.09.29 | ₩46,161 | ₩46,161 | ₩46,121 | ₩46,121 | -0.09% | 900 |
|---|
| 2026.09.28 | ₩46,174 | ₩46,241 | ₩46,081 | ₩46,134 | -0.09% | 1.7천 |
|---|
| 2026.09.25 | ₩46,134 | ₩46,313 | ₩46,134 | ₩46,313 | +0.39% | 3.3천 |
|---|
| 2026.09.24 | ₩46,134 | ₩46,228 | ₩46,088 | ₩46,228 | +0.20% | 5.1천 |
|---|
| 2026.09.23 | ₩46,335 | ₩46,335 | ₩46,188 | ₩46,221 | -0.25% | 2.1만 |
|---|
| 2026.09.22 | ₩46,375 | ₩46,375 | ₩46,321 | ₩46,336 | -0.08% | 3.8천 |
|---|
| 2026.09.21 | ₩46,228 | ₩46,375 | ₩46,215 | ₩46,341 | +0.25% | 5.1천 |
|---|
| 2026.09.18 | ₩45,987 | ₩45,987 | ₩45,907 | ₩45,987 | 0.00% | 9천 |
|---|
| 2026.09.17 | ₩45,947 | ₩45,967 | ₩45,887 | ₩45,967 | +0.04% | 1.2만 |
|---|
| 2026.09.16 | ₩45,827 | ₩45,907 | ₩45,600 | ₩45,674 | -0.34% | 2만 |
|---|
| 2026.09.15 | ₩45,867 | ₩45,867 | ₩45,734 | ₩45,787 | -0.17% | 1.7만 |
|---|
| 2026.09.14 | ₩45,867 | ₩45,987 | ₩45,854 | ₩45,934 | +0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩45,894 | ₩46,081 | ₩45,894 | ₩46,007 | +0.25% | 9.7천 |
|---|
| 2026.09.10 | ₩45,800 | ₩45,854 | ₩45,747 | ₩45,774 | -0.06% | 1.3만 |
|---|
| 2026.09.09 | ₩45,974 | ₩45,974 | ₩45,907 | ₩45,907 | -0.15% | 1.1천 |
|---|
| 2026.09.08 | ₩46,709 | ₩46,709 | ₩45,961 | ₩45,961 | -1.60% | 7.6천 |
|---|
| 2026.09.04 | ₩46,161 | ₩46,161 | ₩46,094 | ₩46,094 | -0.14% | 2.6천 |
|---|
| 2026.09.03 | ₩46,108 | ₩46,228 | ₩46,108 | ₩46,221 | +0.25% | 5.6천 |
|---|
| 2026.09.02 | ₩45,887 | ₩46,041 | ₩45,887 | ₩45,987 | +0.22% | 7.3천 |
|---|
| 2026.09.01 | ₩44,331 | ₩45,974 | ₩44,331 | ₩45,841 | +3.40% | 2.8만 |
|---|
| 2026.08.31 | ₩46,054 | ₩46,068 | ₩45,974 | ₩46,021 | -0.07% | 1.5만 |
|---|
| 2026.08.28 | ₩46,054 | ₩46,054 | ₩46,007 | ₩46,007 | -0.10% | 6.9천 |
|---|
| 2026.08.27 | ₩45,994 | ₩45,994 | ₩45,994 | ₩45,994 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩46,041 | ₩46,041 | ₩45,934 | ₩45,981 | -0.13% | 1.3천 |
|---|
| 2026.08.25 | ₩46,121 | ₩46,121 | ₩45,934 | ₩45,934 | -0.41% | 8.4천 |
|---|
| 2026.08.24 | ₩45,907 | ₩45,961 | ₩45,907 | ₩45,961 | +0.12% | 3.9천 |
|---|
| 2026.08.21 | ₩45,907 | ₩45,954 | ₩45,907 | ₩45,954 | +0.10% | 2.9천 |
|---|
| 2026.08.20 | ₩45,961 | ₩45,961 | ₩45,914 | ₩45,914 | -0.10% | 700 |
|---|
| 2026.08.19 | ₩45,894 | ₩45,934 | ₩45,894 | ₩45,934 | +0.09% | 300 |
|---|
| 2026.08.18 | ₩45,867 | ₩45,907 | ₩45,867 | ₩45,907 | +0.09% | 3.2천 |
|---|
| 2026.08.17 | ₩45,974 | ₩45,974 | ₩45,921 | ₩45,921 | -0.12% | 2.2천 |
|---|
| 2026.08.14 | ₩45,921 | ₩45,921 | ₩45,921 | ₩45,921 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩45,867 | ₩45,961 | ₩45,867 | ₩45,914 | +0.10% | 3천 |
|---|
| 2026.08.12 | ₩45,874 | ₩45,874 | ₩45,874 | ₩45,874 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩45,814 | ₩45,854 | ₩45,814 | ₩45,854 | +0.09% | 500 |
|---|
| 2026.08.10 | ₩45,800 | ₩45,847 | ₩45,800 | ₩45,847 | +0.10% | 2천 |
|---|
| 2026.08.07 | ₩45,827 | ₩45,827 | ₩45,827 | ₩45,827 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩45,780 | ₩45,780 | ₩45,780 | ₩45,780 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩45,814 | ₩45,814 | ₩45,767 | ₩45,767 | -0.10% | 600 |
|---|
| 2026.08.04 | ₩45,754 | ₩45,754 | ₩45,754 | ₩45,754 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,560 | ₩45,660 | ₩45,560 | ₩45,660 | +0.22% | 900 |
|---|
| 2026.07.31 | ₩45,487 | ₩45,487 | ₩45,487 | ₩45,487 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩45,226 | ₩45,328 | ₩45,226 | ₩45,328 | +0.22% | 100 |
|---|
| 2026.07.29 | ₩44,959 | ₩44,959 | ₩44,959 | ₩44,959 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩45,273 | ₩45,273 | ₩45,273 | ₩45,273 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩45,206 | ₩45,206 | ₩45,206 | ₩45,206 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩45,119 | ₩45,166 | ₩45,119 | ₩45,166 | +0.10% | 200 |
|---|
| 2026.07.23 | ₩45,122 | ₩45,122 | ₩45,122 | ₩45,122 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩45,353 | ₩45,353 | ₩45,340 | ₩45,340 | -0.03% | 100 |
|---|
| 2026.07.21 | ₩45,253 | ₩45,320 | ₩45,253 | ₩45,320 | +0.15% | 1.1만 |
|---|
| 2026.07.20 | ₩45,260 | ₩45,320 | ₩45,207 | ₩45,207 | -0.12% | 3.9천 |
|---|
| 2026.07.17 | ₩45,199 | ₩45,206 | ₩45,199 | ₩45,206 | +0.01% | 100 |
|---|
| 2026.07.16 | ₩45,269 | ₩45,326 | ₩45,269 | ₩45,326 | +0.13% | 200 |
|---|
| 2026.07.15 | ₩45,346 | ₩45,380 | ₩45,346 | ₩45,380 | +0.07% | 200 |
|---|
| 2026.07.14 | ₩45,320 | ₩45,320 | ₩45,313 | ₩45,313 | -0.01% | 400 |
|---|
| 2026.07.13 | ₩45,253 | ₩45,253 | ₩45,253 | ₩45,253 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩45,306 | ₩45,346 | ₩45,306 | ₩45,346 | +0.09% | 200 |
|---|
| 2026.07.09 | ₩45,320 | ₩45,320 | ₩45,273 | ₩45,273 | -0.10% | 300 |
|---|
| 2026.07.08 | ₩45,133 | ₩45,153 | ₩45,133 | ₩45,153 | +0.04% | 100 |
|---|
| 2026.07.07 | ₩45,199 | ₩45,199 | ₩45,173 | ₩45,173 | -0.06% | 300 |
|---|
| 2026.07.06 | ₩45,239 | ₩45,239 | ₩45,239 | ₩45,239 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,133 | ₩45,133 | ₩44,972 | ₩45,089 | -0.10% | 1.4천 |
|---|
| 2026.07.01 | ₩45,099 | ₩45,099 | ₩45,099 | ₩45,099 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩45,026 | ₩45,079 | ₩45,026 | ₩45,079 | +0.12% | 2.3천 |
|---|
| 2026.06.29 | ₩44,939 | ₩44,940 | ₩44,939 | ₩44,940 | +0.00% | 900 |
|---|
| 2026.06.26 | ₩44,785 | ₩44,805 | ₩44,769 | ₩44,769 | -0.04% | 400 |
|---|
| 2026.06.25 | ₩44,745 | ₩44,745 | ₩44,745 | ₩44,745 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩44,745 | ₩44,745 | ₩44,732 | ₩44,732 | -0.03% | 2.4천 |
|---|
| 2026.06.23 | ₩44,665 | ₩44,791 | ₩44,665 | ₩44,791 | +0.28% | 300 |
|---|
| 2026.06.22 | ₩44,966 | ₩44,972 | ₩44,919 | ₩44,972 | +0.01% | 2.8천 |
|---|
| 2026.06.18 | ₩44,932 | ₩44,984 | ₩44,892 | ₩44,984 | +0.12% | 400 |
|---|
| 2026.06.17 | ₩44,959 | ₩44,999 | ₩44,788 | ₩44,788 | -0.38% | 4.5천 |
|---|
| 2026.06.16 | ₩45,012 | ₩45,079 | ₩44,986 | ₩45,012 | 0.00% | 2.7천 |
|---|
| 2026.06.15 | ₩45,014 | ₩45,079 | ₩45,012 | ₩45,039 | +0.06% | 2.5천 |
|---|
| 2026.06.12 | ₩44,763 | ₩44,763 | ₩44,763 | ₩44,763 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩44,465 | ₩44,678 | ₩44,465 | ₩44,678 | +0.48% | 600 |
|---|
| 2026.06.10 | ₩44,431 | ₩44,431 | ₩44,423 | ₩44,423 | -0.02% | 200 |
|---|
| 2026.06.09 | ₩44,612 | ₩44,636 | ₩44,478 | ₩44,636 | +0.05% | 17.1만 |
|---|
| 2026.06.08 | ₩44,812 | ₩44,812 | ₩44,665 | ₩44,712 | -0.22% | 1천 |
|---|
| 2026.06.05 | ₩44,812 | ₩44,812 | ₩44,665 | ₩44,665 | -0.33% | 400 |
|---|
| 2026.06.04 | ₩44,919 | ₩44,959 | ₩44,919 | ₩44,959 | +0.09% | 1.7천 |
|---|
| 2026.06.03 | ₩44,919 | ₩44,926 | ₩44,894 | ₩44,926 | +0.01% | 700 |
|---|
| 2026.06.02 | ₩44,986 | ₩44,986 | ₩44,972 | ₩44,972 | -0.03% | 200 |
|---|
| 2026.06.01 | ₩42,688 | ₩44,972 | ₩42,688 | ₩44,972 | +5.35% | 1.1천 |
|---|
| 2026.05.29 | ₩44,919 | ₩44,939 | ₩44,906 | ₩44,939 | +0.04% | 2.4천 |
|---|
| 2026.05.28 | ₩44,865 | ₩44,892 | ₩44,865 | ₩44,892 | +0.06% | 1천 |
|---|
| 2026.05.27 | ₩44,799 | ₩44,799 | ₩44,799 | ₩44,799 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩44,785 | ₩44,785 | ₩44,785 | ₩44,785 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩44,689 | ₩44,699 | ₩44,689 | ₩44,699 | +0.02% | 300 |
|---|
| 2026.05.21 | ₩44,532 | ₩44,625 | ₩44,532 | ₩44,625 | +0.21% | 300 |
|---|
| 2026.05.20 | ₩44,492 | ₩44,597 | ₩44,492 | ₩44,597 | +0.24% | 1.4천 |
|---|
| 2026.05.19 | ₩44,449 | ₩44,449 | ₩44,449 | ₩44,449 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩44,526 | ₩44,526 | ₩44,526 | ₩44,526 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩44,465 | ₩44,545 | ₩44,465 | ₩44,496 | +0.07% | 1.1천 |
|---|
| 2026.05.14 | ₩44,518 | ₩44,632 | ₩44,518 | ₩44,632 | +0.26% | 500 |
|---|
| 2026.05.13 | ₩44,438 | ₩44,518 | ₩44,438 | ₩44,512 | +0.17% | 200 |
|---|
| 2026.05.12 | ₩44,305 | ₩44,458 | ₩44,305 | ₩44,458 | +0.35% | 400 |
|---|
| 2026.05.11 | ₩44,451 | ₩44,465 | ₩44,451 | ₩44,457 | +0.01% | 1.6천 |
|---|
| 2026.05.08 | ₩44,398 | ₩44,445 | ₩44,398 | ₩44,445 | +0.11% | 500 |
|---|
| 2026.05.07 | ₩44,405 | ₩44,405 | ₩44,278 | ₩44,338 | -0.15% | 600 |
|---|
| 2026.05.06 | ₩44,325 | ₩44,371 | ₩44,305 | ₩44,371 | +0.11% | 1.5천 |
|---|
| 2026.05.05 | ₩44,011 | ₩44,198 | ₩44,011 | ₩44,191 | +0.41% | 2.2만 |
|---|
| 2026.05.04 | ₩44,144 | ₩44,158 | ₩44,000 | ₩44,051 | -0.21% | 1천 |
|---|
| 2026.05.01 | ₩44,131 | ₩44,136 | ₩44,131 | ₩44,136 | +0.01% | 1.1천 |
|---|
| 2026.04.30 | ₩43,957 | ₩44,084 | ₩43,944 | ₩44,084 | +0.29% | 1.3천 |
|---|
| 2026.04.29 | ₩43,837 | ₩43,850 | ₩43,770 | ₩43,850 | +0.03% | 1.6천 |
|---|
| 2026.04.28 | ₩43,810 | ₩43,870 | ₩43,810 | ₩43,870 | +0.14% | 3.3천 |
|---|
| 2026.04.27 | ₩43,884 | ₩44,158 | ₩43,884 | ₩44,158 | +0.62% | 5.2천 |
|---|
| 2026.04.24 | ₩43,772 | ₩43,910 | ₩43,772 | ₩43,890 | +0.27% | 2.1천 |
|---|
| 2026.04.23 | ₩43,650 | ₩43,733 | ₩43,650 | ₩43,733 | +0.19% | 2.9천 |
|---|
| 2026.04.22 | ₩43,745 | ₩43,825 | ₩43,744 | ₩43,825 | +0.18% | 1.3천 |
|---|
| 2026.04.21 | ₩43,789 | ₩43,789 | ₩43,605 | ₩43,605 | -0.42% | 1.5천 |
|---|
| 2026.04.20 | ₩43,677 | ₩43,723 | ₩43,663 | ₩43,723 | +0.11% | 1.6천 |
|---|
| 2026.04.17 | ₩43,663 | ₩43,864 | ₩43,663 | ₩43,784 | +0.28% | 2.4천 |
|---|
| 2026.04.16 | ₩43,516 | ₩43,557 | ₩43,463 | ₩43,536 | +0.05% | 5.4천 |
|---|
| 2026.04.15 | ₩43,396 | ₩43,510 | ₩43,396 | ₩43,510 | +0.26% | 5.7천 |
|---|
| 2026.04.14 | ₩43,276 | ₩43,370 | ₩43,249 | ₩43,370 | +0.22% | 3.3천 |
|---|
| 2026.04.13 | ₩42,862 | ₩43,109 | ₩42,849 | ₩43,109 | +0.58% | 3.2천 |
|---|
| 2026.04.10 | ₩42,915 | ₩42,996 | ₩42,835 | ₩42,895 | -0.05% | 8.9천 |
|---|
| 2026.04.09 | ₩42,682 | ₩42,905 | ₩42,662 | ₩42,895 | +0.50% | 4.4천 |
|---|
| 2026.04.08 | ₩42,702 | ₩42,735 | ₩42,648 | ₩42,714 | +0.03% | 4.5천 |
|---|
| 2026.04.07 | ₩41,793 | ₩42,061 | ₩41,793 | ₩42,061 | +0.64% | 5.8천 |
|---|
| 2026.04.06 | ₩42,061 | ₩42,103 | ₩42,020 | ₩42,103 | +0.10% | 1천 |
|---|
| 2026.04.02 | ₩41,513 | ₩41,992 | ₩41,486 | ₩41,992 | +1.16% | 1.9천 |
|---|
| 2026.04.01 | ₩41,940 | ₩42,141 | ₩41,940 | ₩42,141 | +0.48% | 600 |
|---|
| 2026.03.31 | ₩41,460 | ₩41,756 | ₩41,326 | ₩41,756 | +0.72% | 4.4천 |
|---|
| 2026.03.30 | ₩41,033 | ₩41,112 | ₩41,005 | ₩41,045 | +0.03% | 2천 |
|---|
| 2026.03.27 | ₩41,326 | ₩41,326 | ₩41,112 | ₩41,118 | -0.50% | 2.4천 |
|---|
| 2026.03.26 | ₩41,540 | ₩41,540 | ₩41,526 | ₩41,526 | -0.03% | 500 |
|---|
| 2026.03.25 | ₩41,974 | ₩42,034 | ₩41,974 | ₩41,975 | +0.00% | 1.5천 |
|---|
| 2026.03.24 | ₩41,847 | ₩41,914 | ₩41,813 | ₩41,813 | -0.08% | 3.5천 |
|---|
| 2026.03.23 | ₩42,167 | ₩42,167 | ₩41,900 | ₩41,943 | -0.53% | 800 |
|---|
| 2026.03.20 | ₩41,914 | ₩41,914 | ₩41,604 | ₩41,604 | -0.74% | 600 |
|---|
| 2026.03.19 | ₩41,874 | ₩42,087 | ₩41,820 | ₩42,007 | +0.32% | 1.3만 |
|---|
| 2026.03.18 | ₩42,189 | ₩42,189 | ₩42,045 | ₩42,045 | -0.34% | 3.5천 |
|---|
| 2026.03.17 | ₩42,488 | ₩42,488 | ₩42,394 | ₩42,394 | -0.22% | 400 |
|---|
| 2026.03.16 | ₩42,314 | ₩42,314 | ₩42,298 | ₩42,298 | -0.04% | 300 |
|---|
| 2026.03.13 | ₩42,348 | ₩42,348 | ₩42,016 | ₩42,016 | -0.78% | 1.7천 |
|---|
| 2026.03.12 | ₩42,408 | ₩42,408 | ₩42,159 | ₩42,159 | -0.59% | 3.4천 |
|---|
| 2026.03.11 | ₩42,515 | ₩42,520 | ₩42,515 | ₩42,520 | +0.01% | 300 |
|---|
| 2026.03.10 | ₩42,508 | ₩42,708 | ₩42,508 | ₩42,528 | +0.05% | 13.2만 |
|---|
| 2026.03.09 | ₩42,034 | ₩42,528 | ₩42,034 | ₩42,528 | +1.18% | 7.9천 |
|---|
| 2026.03.06 | ₩42,435 | ₩42,435 | ₩42,261 | ₩42,322 | -0.26% | 2.3천 |
|---|
| 2026.03.05 | ₩42,675 | ₩42,702 | ₩42,488 | ₩42,671 | -0.01% | 1.6만 |
|---|
| 2026.03.04 | ₩42,675 | ₩42,909 | ₩42,675 | ₩42,835 | +0.38% | 1.5만 |
|---|
| 2026.03.03 | ₩42,381 | ₩42,727 | ₩42,288 | ₩42,662 | +0.66% | 1.4만 |
|---|
| 2026.03.02 | ₩42,662 | ₩42,955 | ₩42,622 | ₩42,889 | +0.53% | 10.7만 |
|---|
| 2026.02.27 | ₩42,789 | ₩42,798 | ₩42,648 | ₩42,798 | +0.02% | 1.4만 |
|---|
| 2026.02.26 | ₩42,822 | ₩42,929 | ₩42,809 | ₩42,929 | +0.25% | 1.2천 |
|---|
| 2026.02.25 | ₩42,782 | ₩42,969 | ₩42,782 | ₩42,969 | +0.44% | 1.1만 |
|---|
| 2026.02.24 | ₩42,541 | ₩42,751 | ₩42,541 | ₩42,751 | +0.49% | 5.8천 |
|---|
| 2026.02.23 | ₩42,622 | ₩42,622 | ₩42,436 | ₩42,436 | -0.44% | 800 |
|---|
| 2026.02.20 | ₩42,707 | ₩42,722 | ₩42,595 | ₩42,722 | +0.03% | 900 |
|---|
| 2026.02.19 | ₩42,408 | ₩42,541 | ₩42,408 | ₩42,511 | +0.24% | 1.8천 |
|---|
| 2026.02.18 | ₩42,533 | ₩42,662 | ₩42,533 | ₩42,626 | +0.22% | 3.5천 |
|---|
| 2026.02.17 | ₩42,274 | ₩42,541 | ₩42,154 | ₩42,441 | +0.39% | 800 |
|---|
| 2026.02.13 | ₩42,501 | ₩42,528 | ₩42,376 | ₩42,376 | -0.30% | 3.3천 |
|---|
| 2026.02.12 | ₩42,742 | ₩42,742 | ₩42,358 | ₩42,358 | -0.90% | 1.3천 |
|---|
| 2026.02.11 | ₩42,728 | ₩42,728 | ₩42,662 | ₩42,695 | -0.08% | 800 |
|---|
| 2026.02.10 | ₩42,688 | ₩42,688 | ₩42,676 | ₩42,676 | -0.03% | 600 |
|---|
| 2026.02.09 | ₩42,755 | ₩42,755 | ₩42,711 | ₩42,711 | -0.10% | 500 |
|---|
| 2026.02.06 | ₩42,501 | ₩42,627 | ₩42,501 | ₩42,627 | +0.30% | 2.2천 |
|---|
| 2026.02.05 | ₩42,174 | ₩42,253 | ₩42,087 | ₩42,153 | -0.05% | 2.5천 |
|---|
| 2026.02.04 | ₩42,423 | ₩42,423 | ₩42,419 | ₩42,419 | -0.01% | 500 |
|---|
| 2026.02.03 | ₩42,517 | ₩42,517 | ₩42,517 | ₩42,517 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩42,648 | ₩42,682 | ₩42,648 | ₩42,667 | +0.04% | 2.2천 |
|---|
| 2026.01.30 | ₩42,515 | ₩42,555 | ₩42,501 | ₩42,535 | +0.05% | 1.5천 |
|---|
| 2026.01.29 | ₩42,348 | ₩42,584 | ₩42,314 | ₩42,584 | +0.56% | 1.2만 |
|---|
| 2026.01.28 | ₩42,555 | ₩42,612 | ₩42,541 | ₩42,612 | +0.13% | 4.4천 |
|---|
| 2026.01.27 | ₩42,541 | ₩42,622 | ₩42,541 | ₩42,602 | +0.14% | 1.2천 |
|---|
| 2026.01.26 | ₩42,448 | ₩42,581 | ₩42,448 | ₩42,532 | +0.20% | 4.9천 |
|---|
| 2026.01.23 | ₩42,484 | ₩42,488 | ₩42,436 | ₩42,453 | -0.07% | 8.5천 |
|---|
| 2026.01.22 | ₩42,378 | ₩42,488 | ₩42,341 | ₩42,447 | +0.16% | 4.3만 |
|---|
| 2026.01.21 | ₩42,274 | ₩42,421 | ₩41,994 | ₩42,333 | +0.14% | 8천 |
|---|
| 2026.01.20 | ₩42,141 | ₩42,141 | ₩42,034 | ₩42,071 | -0.16% | 3.1천 |
|---|
| 2026.01.16 | ₩42,448 | ₩42,515 | ₩42,435 | ₩42,481 | +0.08% | 3.2천 |
|---|
| 2026.01.15 | ₩42,475 | ₩42,501 | ₩42,448 | ₩42,448 | -0.06% | 5.7천 |
|---|
| 2026.01.14 | ₩42,308 | ₩42,393 | ₩42,301 | ₩42,393 | +0.20% | 3천 |
|---|
| 2026.01.13 | ₩42,408 | ₩42,460 | ₩42,408 | ₩42,460 | +0.12% | 900 |
|---|
| 2026.01.12 | ₩42,341 | ₩42,495 | ₩42,341 | ₩42,495 | +0.36% | 300 |
|---|
| 2026.01.09 | ₩42,421 | ₩42,528 | ₩42,421 | ₩42,528 | +0.25% | 1.5천 |
|---|
| 2026.01.08 | ₩42,341 | ₩42,381 | ₩42,301 | ₩42,381 | +0.09% | 6.3천 |
|---|
| 2026.01.07 | ₩42,368 | ₩42,411 | ₩42,314 | ₩42,344 | -0.06% | 1.6천 |
|---|
| 2026.01.06 | ₩42,328 | ₩42,408 | ₩42,328 | ₩42,386 | +0.14% | 1.5천 |
|---|
| 2026.01.05 | ₩42,277 | ₩42,293 | ₩42,249 | ₩42,281 | +0.01% | 1.1천 |
|---|
| 2026.01.02 | ₩42,206 | ₩42,206 | ₩42,169 | ₩42,169 | -0.09% | 300 |
|---|
| 2025.12.31 | ₩42,226 | ₩42,226 | ₩42,147 | ₩42,147 | -0.19% | 1천 |
|---|
| 2025.12.30 | ₩42,254 | ₩42,314 | ₩42,234 | ₩42,253 | -0.00% | 2.9천 |
|---|
| 2025.12.29 | ₩42,221 | ₩42,264 | ₩42,194 | ₩42,264 | +0.10% | 6.9천 |
|---|
| 2025.12.26 | ₩42,261 | ₩42,314 | ₩42,261 | ₩42,280 | +0.04% | 1.1천 |
|---|
| 2025.12.24 | ₩42,207 | ₩42,262 | ₩42,207 | ₩42,262 | +0.13% | 400 |
|---|
| 2025.12.23 | ₩42,127 | ₩42,261 | ₩42,087 | ₩42,209 | +0.19% | 3.7천 |
|---|
| 2025.12.22 | ₩42,101 | ₩42,220 | ₩42,061 | ₩42,186 | +0.20% | 8.1천 |
|---|
| 2025.12.19 | ₩41,940 | ₩42,020 | ₩41,940 | ₩42,020 | +0.19% | 4.2천 |
|---|
| 2025.12.18 | ₩41,767 | ₩41,900 | ₩41,767 | ₩41,793 | +0.06% | 4.9천 |
|---|
| 2025.12.17 | ₩41,775 | ₩41,775 | ₩41,633 | ₩41,633 | -0.34% | 3.3천 |
|---|
| 2025.12.16 | ₩41,820 | ₩41,914 | ₩41,733 | ₩41,914 | +0.22% | 3.9천 |
|---|
| 2025.12.15 | ₩41,887 | ₩41,967 | ₩41,860 | ₩41,907 | +0.05% | 1.7천 |
|---|
| 2025.12.12 | ₩41,860 | ₩41,954 | ₩41,860 | ₩41,954 | +0.22% | 3.4천 |
|---|
| 2025.12.11 | ₩41,914 | ₩42,061 | ₩41,914 | ₩42,007 | +0.22% | 5.2천 |
|---|
| 2025.12.10 | ₩41,820 | ₩42,007 | ₩41,740 | ₩42,007 | +0.45% | 1.5만 |
|---|
| 2025.12.09 | ₩41,660 | ₩41,874 | ₩41,660 | ₩41,833 | +0.42% | 2.9천 |
|---|
| 2025.12.08 | ₩41,874 | ₩41,900 | ₩41,847 | ₩41,900 | +0.06% | 1.2천 |
|---|
| 2025.12.05 | ₩41,847 | ₩41,914 | ₩41,847 | ₩41,898 | +0.12% | 1.8천 |
|---|
| 2025.12.04 | ₩41,812 | ₩41,859 | ₩41,767 | ₩41,859 | +0.11% | 2.3천 |
|---|
| 2025.12.03 | ₩41,713 | ₩41,813 | ₩41,713 | ₩41,807 | +0.22% | 3.2천 |
|---|
| 2025.12.02 | ₩41,753 | ₩41,780 | ₩41,713 | ₩41,773 | +0.05% | 5.5천 |
|---|
| 2025.12.01 | ₩41,660 | ₩42,829 | ₩41,660 | ₩41,740 | +0.19% | 3.5천 |
|---|
| 2025.11.28 | ₩41,713 | ₩41,737 | ₩41,687 | ₩41,737 | +0.06% | 800 |
|---|
| 2025.11.26 | ₩41,700 | ₩41,700 | ₩41,633 | ₩41,693 | -0.02% | 3.9천 |
|---|
| 2025.11.25 | ₩41,299 | ₩41,526 | ₩41,299 | ₩41,526 | +0.55% | 3.2천 |
|---|
| 2025.11.24 | ₩41,273 | ₩41,390 | ₩41,259 | ₩41,390 | +0.28% | 1천 |
|---|
| 2025.11.21 | ₩41,359 | ₩41,359 | ₩40,872 | ₩41,019 | -0.82% | 7.5천 |
|---|
| 2025.11.20 | ₩40,917 | ₩40,952 | ₩40,849 | ₩40,849 | -0.17% | 2.1천 |
|---|
| 2025.11.19 | ₩41,224 | ₩41,224 | ₩41,019 | ₩41,192 | -0.08% | 9.5천 |
|---|
| 2025.11.18 | ₩41,099 | ₩41,192 | ₩41,086 | ₩41,086 | -0.03% | 600 |
|---|
| 2025.11.17 | ₩41,377 | ₩41,377 | ₩41,160 | ₩41,246 | -0.32% | 4.9천 |
|---|
| 2025.11.14 | ₩41,259 | ₩41,446 | ₩41,259 | ₩41,339 | +0.19% | 1.8천 |
|---|
| 2025.11.13 | ₩41,580 | ₩41,580 | ₩41,325 | ₩41,325 | -0.61% | 1.2천 |
|---|
| 2025.11.12 | ₩41,637 | ₩41,647 | ₩41,593 | ₩41,647 | +0.02% | 400 |
|---|
| 2025.11.11 | ₩41,553 | ₩41,620 | ₩41,553 | ₩41,620 | +0.16% | 1.1천 |
|---|
| 2025.11.10 | ₩41,565 | ₩41,578 | ₩41,540 | ₩41,578 | +0.03% | 500 |
|---|
| 2025.11.07 | ₩41,099 | ₩41,281 | ₩41,099 | ₩41,281 | +0.44% | 3.6천 |
|---|
| 2025.11.06 | ₩41,326 | ₩41,393 | ₩41,246 | ₩41,246 | -0.19% | 1만 |
|---|
| 2025.11.05 | ₩41,513 | ₩41,552 | ₩41,446 | ₩41,449 | -0.15% | 877.3만 |
|---|
| 2025.11.04 | ₩41,460 | ₩41,460 | ₩41,353 | ₩41,397 | -0.15% | 1.5만 |
|---|
| 2025.11.03 | ₩41,566 | ₩41,606 | ₩41,470 | ₩41,532 | -0.08% | 1.7만 |
|---|
| 2025.10.31 | ₩41,594 | ₩41,594 | ₩41,460 | ₩41,553 | -0.10% | 1.6만 |
|---|
| 2025.10.30 | ₩41,620 | ₩41,633 | ₩41,433 | ₩41,449 | -0.41% | 2.3만 |
|---|
| 2025.10.29 | ₩41,608 | ₩41,713 | ₩41,526 | ₩41,557 | -0.12% | 1.9만 |
|---|
| 2025.10.28 | ₩41,660 | ₩41,727 | ₩41,580 | ₩41,580 | -0.19% | 2.6만 |
|---|
| 2025.10.27 | ₩41,566 | ₩41,673 | ₩41,553 | ₩41,593 | +0.06% | 2.2만 |
|---|
| 2025.10.24 | ₩41,477 | ₩41,540 | ₩41,433 | ₩41,472 | -0.01% | 2.2만 |
|---|
| 2025.10.23 | ₩41,259 | ₩41,393 | ₩41,246 | ₩41,297 | +0.09% | 2.2만 |
|---|
| 2025.10.22 | ₩41,286 | ₩41,379 | ₩41,159 | ₩41,254 | -0.08% | 3.1만 |
|---|
| 2025.10.21 | ₩41,246 | ₩41,419 | ₩41,234 | ₩41,346 | +0.24% | 2.8만 |
|---|
| 2025.10.20 | ₩41,259 | ₩41,339 | ₩41,259 | ₩41,319 | +0.15% | 1.1만 |
|---|
| 2025.10.17 | ₩40,997 | ₩41,099 | ₩40,913 | ₩41,065 | +0.17% | 2.6만 |
|---|
| 2025.10.16 | ₩41,179 | ₩41,179 | ₩40,845 | ₩40,916 | -0.64% | 4.4만 |
|---|
| 2025.10.15 | ₩41,130 | ₩41,244 | ₩40,939 | ₩41,043 | -0.21% | 2만 |
|---|
| 2025.10.14 | ₩40,805 | ₩41,139 | ₩40,757 | ₩40,968 | +0.40% | 3.8만 |
|---|
| 2025.10.13 | ₩41,019 | ₩41,103 | ₩40,976 | ₩41,041 | +0.06% | 190.4만 |
|---|
| 2025.10.10 | ₩41,299 | ₩41,313 | ₩40,765 | ₩40,765 | -1.29% | 2만 |
|---|