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 | ₩46,638 | ₩46,672 | ₩46,618 | ₩46,672 | +0.07% | 3.4천 |
| 2026.10.08 | ₩46,572 | ₩46,572 | ₩46,505 | ₩46,518 | -0.11% | 3.4천 |
| 2026.10.07 | ₩46,665 | ₩46,665 | ₩46,620 | ₩46,620 | -0.10% | 1.1천 |
| 2026.10.06 | ₩46,652 | ₩46,705 | ₩46,652 | ₩46,673 | +0.05% | 4천 |
| 2026.10.05 | ₩46,465 | ₩46,518 | ₩46,451 | ₩46,506 | +0.09% | 2천 |
| 2026.10.02 | ₩46,304 | ₩46,411 | ₩46,291 | ₩46,411 | +0.23% | 7.2천 |
| 2026.10.01 | ₩46,036 | ₩46,277 | ₩46,036 | ₩46,208 | +0.37% | 1만 |
| 2026.09.30 | ₩46,358 | ₩46,371 | ₩46,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,173 |
| -0.40% |
| 9.6천 |
| 2026.09.29 | ₩46,237 | ₩46,237 | ₩46,197 | ₩46,197 | -0.09% | 900 |
|---|
| 2026.09.28 | ₩46,251 | ₩46,317 | ₩46,157 | ₩46,210 | -0.09% | 1.7천 |
|---|
| 2026.09.25 | ₩46,210 | ₩46,390 | ₩46,210 | ₩46,390 | +0.39% | 3.3천 |
|---|
| 2026.09.24 | ₩46,210 | ₩46,304 | ₩46,164 | ₩46,304 | +0.20% | 5.1천 |
|---|
| 2026.09.23 | ₩46,411 | ₩46,411 | ₩46,264 | ₩46,297 | -0.25% | 2.1만 |
|---|
| 2026.09.22 | ₩46,451 | ₩46,451 | ₩46,398 | ₩46,412 | -0.08% | 3.8천 |
|---|
| 2026.09.21 | ₩46,304 | ₩46,451 | ₩46,291 | ₩46,418 | +0.25% | 5.1천 |
|---|
| 2026.09.18 | ₩46,063 | ₩46,063 | ₩45,983 | ₩46,063 | 0.00% | 9천 |
|---|
| 2026.09.17 | ₩46,023 | ₩46,043 | ₩45,963 | ₩46,043 | +0.04% | 1.2만 |
|---|
| 2026.09.16 | ₩45,903 | ₩45,983 | ₩45,675 | ₩45,749 | -0.34% | 2만 |
|---|
| 2026.09.15 | ₩45,943 | ₩45,943 | ₩45,809 | ₩45,863 | -0.17% | 1.7만 |
|---|
| 2026.09.14 | ₩45,943 | ₩46,063 | ₩45,929 | ₩46,010 | +0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩45,970 | ₩46,157 | ₩45,970 | ₩46,083 | +0.25% | 9.7천 |
|---|
| 2026.09.10 | ₩45,876 | ₩45,929 | ₩45,822 | ₩45,849 | -0.06% | 1.3만 |
|---|
| 2026.09.09 | ₩46,050 | ₩46,050 | ₩45,983 | ₩45,983 | -0.15% | 1.1천 |
|---|
| 2026.09.08 | ₩46,786 | ₩46,786 | ₩46,036 | ₩46,036 | -1.60% | 7.6천 |
|---|
| 2026.09.04 | ₩46,237 | ₩46,237 | ₩46,170 | ₩46,170 | -0.14% | 2.6천 |
|---|
| 2026.09.03 | ₩46,184 | ₩46,304 | ₩46,184 | ₩46,297 | +0.25% | 5.6천 |
|---|
| 2026.09.02 | ₩45,963 | ₩46,117 | ₩45,963 | ₩46,063 | +0.22% | 7.3천 |
|---|
| 2026.09.01 | ₩44,404 | ₩46,050 | ₩44,404 | ₩45,916 | +3.40% | 2.8만 |
|---|
| 2026.08.31 | ₩46,130 | ₩46,143 | ₩46,050 | ₩46,097 | -0.07% | 1.5만 |
|---|
| 2026.08.28 | ₩46,130 | ₩46,130 | ₩46,083 | ₩46,083 | -0.10% | 6.9천 |
|---|
| 2026.08.27 | ₩46,070 | ₩46,070 | ₩46,070 | ₩46,070 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩46,117 | ₩46,117 | ₩46,010 | ₩46,057 | -0.13% | 1.3천 |
|---|
| 2026.08.25 | ₩46,197 | ₩46,197 | ₩46,010 | ₩46,010 | -0.41% | 8.4천 |
|---|
| 2026.08.24 | ₩45,983 | ₩46,036 | ₩45,983 | ₩46,036 | +0.12% | 3.9천 |
|---|
| 2026.08.21 | ₩45,983 | ₩46,030 | ₩45,983 | ₩46,030 | +0.10% | 2.9천 |
|---|
| 2026.08.20 | ₩46,036 | ₩46,036 | ₩45,990 | ₩45,990 | -0.10% | 700 |
|---|
| 2026.08.19 | ₩45,970 | ₩46,010 | ₩45,970 | ₩46,010 | +0.09% | 300 |
|---|
| 2026.08.18 | ₩45,943 | ₩45,983 | ₩45,943 | ₩45,983 | +0.09% | 3.2천 |
|---|
| 2026.08.17 | ₩46,050 | ₩46,050 | ₩45,996 | ₩45,996 | -0.12% | 2.2천 |
|---|
| 2026.08.14 | ₩45,996 | ₩45,996 | ₩45,996 | ₩45,996 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩45,943 | ₩46,036 | ₩45,943 | ₩45,990 | +0.10% | 3천 |
|---|
| 2026.08.12 | ₩45,949 | ₩45,949 | ₩45,949 | ₩45,949 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩45,889 | ₩45,929 | ₩45,889 | ₩45,929 | +0.09% | 500 |
|---|
| 2026.08.10 | ₩45,876 | ₩45,923 | ₩45,876 | ₩45,923 | +0.10% | 2천 |
|---|
| 2026.08.07 | ₩45,903 | ₩45,903 | ₩45,903 | ₩45,903 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩45,856 | ₩45,856 | ₩45,856 | ₩45,856 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩45,889 | ₩45,889 | ₩45,842 | ₩45,842 | -0.10% | 600 |
|---|
| 2026.08.04 | ₩45,829 | ₩45,829 | ₩45,829 | ₩45,829 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,635 | ₩45,735 | ₩45,635 | ₩45,735 | +0.22% | 900 |
|---|
| 2026.07.31 | ₩45,562 | ₩45,562 | ₩45,562 | ₩45,562 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩45,301 | ₩45,402 | ₩45,301 | ₩45,402 | +0.22% | 100 |
|---|
| 2026.07.29 | ₩45,033 | ₩45,033 | ₩45,033 | ₩45,033 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩45,347 | ₩45,347 | ₩45,347 | ₩45,347 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩45,281 | ₩45,281 | ₩45,281 | ₩45,281 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩45,194 | ₩45,240 | ₩45,194 | ₩45,240 | +0.10% | 200 |
|---|
| 2026.07.23 | ₩45,196 | ₩45,196 | ₩45,196 | ₩45,196 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩45,428 | ₩45,428 | ₩45,414 | ₩45,414 | -0.03% | 100 |
|---|
| 2026.07.21 | ₩45,327 | ₩45,394 | ₩45,327 | ₩45,394 | +0.15% | 1.1만 |
|---|
| 2026.07.20 | ₩45,334 | ₩45,394 | ₩45,282 | ₩45,282 | -0.12% | 3.9천 |
|---|
| 2026.07.17 | ₩45,274 | ₩45,281 | ₩45,274 | ₩45,281 | +0.01% | 100 |
|---|
| 2026.07.16 | ₩45,343 | ₩45,401 | ₩45,343 | ₩45,401 | +0.13% | 200 |
|---|
| 2026.07.15 | ₩45,421 | ₩45,454 | ₩45,421 | ₩45,454 | +0.07% | 200 |
|---|
| 2026.07.14 | ₩45,394 | ₩45,394 | ₩45,388 | ₩45,388 | -0.01% | 400 |
|---|
| 2026.07.13 | ₩45,327 | ₩45,327 | ₩45,327 | ₩45,327 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩45,381 | ₩45,421 | ₩45,381 | ₩45,421 | +0.09% | 200 |
|---|
| 2026.07.09 | ₩45,394 | ₩45,394 | ₩45,347 | ₩45,347 | -0.10% | 300 |
|---|
| 2026.07.08 | ₩45,207 | ₩45,227 | ₩45,207 | ₩45,227 | +0.04% | 100 |
|---|
| 2026.07.07 | ₩45,274 | ₩45,274 | ₩45,247 | ₩45,247 | -0.06% | 300 |
|---|
| 2026.07.06 | ₩45,314 | ₩45,314 | ₩45,314 | ₩45,314 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,207 | ₩45,207 | ₩45,046 | ₩45,163 | -0.10% | 1.4천 |
|---|
| 2026.07.01 | ₩45,174 | ₩45,174 | ₩45,174 | ₩45,174 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩45,100 | ₩45,153 | ₩45,100 | ₩45,153 | +0.12% | 2.3천 |
|---|
| 2026.06.29 | ₩45,013 | ₩45,014 | ₩45,013 | ₩45,014 | +0.00% | 900 |
|---|
| 2026.06.26 | ₩44,859 | ₩44,879 | ₩44,843 | ₩44,843 | -0.04% | 400 |
|---|
| 2026.06.25 | ₩44,819 | ₩44,819 | ₩44,819 | ₩44,819 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩44,819 | ₩44,819 | ₩44,806 | ₩44,806 | -0.03% | 2.4천 |
|---|
| 2026.06.23 | ₩44,739 | ₩44,864 | ₩44,739 | ₩44,864 | +0.28% | 300 |
|---|
| 2026.06.22 | ₩45,040 | ₩45,046 | ₩44,993 | ₩45,046 | +0.01% | 2.8천 |
|---|
| 2026.06.18 | ₩45,006 | ₩45,058 | ₩44,966 | ₩45,058 | +0.12% | 400 |
|---|
| 2026.06.17 | ₩45,033 | ₩45,073 | ₩44,862 | ₩44,862 | -0.38% | 4.5천 |
|---|
| 2026.06.16 | ₩45,087 | ₩45,153 | ₩45,060 | ₩45,087 | 0.00% | 2.7천 |
|---|
| 2026.06.15 | ₩45,088 | ₩45,153 | ₩45,087 | ₩45,113 | +0.06% | 2.5천 |
|---|
| 2026.06.12 | ₩44,836 | ₩44,836 | ₩44,836 | ₩44,836 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩44,538 | ₩44,752 | ₩44,538 | ₩44,752 | +0.48% | 600 |
|---|
| 2026.06.10 | ₩44,505 | ₩44,505 | ₩44,497 | ₩44,497 | -0.02% | 200 |
|---|
| 2026.06.09 | ₩44,685 | ₩44,709 | ₩44,551 | ₩44,709 | +0.05% | 17.1만 |
|---|
| 2026.06.08 | ₩44,886 | ₩44,886 | ₩44,739 | ₩44,786 | -0.22% | 1천 |
|---|
| 2026.06.05 | ₩44,886 | ₩44,886 | ₩44,739 | ₩44,739 | -0.33% | 400 |
|---|
| 2026.06.04 | ₩44,993 | ₩45,033 | ₩44,993 | ₩45,033 | +0.09% | 1.7천 |
|---|
| 2026.06.03 | ₩44,993 | ₩45,000 | ₩44,967 | ₩45,000 | +0.01% | 700 |
|---|
| 2026.06.02 | ₩45,060 | ₩45,060 | ₩45,046 | ₩45,046 | -0.03% | 200 |
|---|
| 2026.06.01 | ₩42,759 | ₩45,046 | ₩42,759 | ₩45,046 | +5.35% | 1.1천 |
|---|
| 2026.05.29 | ₩44,993 | ₩45,013 | ₩44,980 | ₩45,013 | +0.04% | 2.4천 |
|---|
| 2026.05.28 | ₩44,939 | ₩44,966 | ₩44,939 | ₩44,966 | +0.06% | 1천 |
|---|
| 2026.05.27 | ₩44,872 | ₩44,872 | ₩44,872 | ₩44,872 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩44,859 | ₩44,859 | ₩44,859 | ₩44,859 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩44,763 | ₩44,772 | ₩44,763 | ₩44,772 | +0.02% | 300 |
|---|
| 2026.05.21 | ₩44,605 | ₩44,699 | ₩44,605 | ₩44,699 | +0.21% | 300 |
|---|
| 2026.05.20 | ₩44,565 | ₩44,670 | ₩44,565 | ₩44,670 | +0.24% | 1.4천 |
|---|
| 2026.05.19 | ₩44,522 | ₩44,522 | ₩44,522 | ₩44,522 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩44,600 | ₩44,600 | ₩44,600 | ₩44,600 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩44,538 | ₩44,618 | ₩44,538 | ₩44,569 | +0.07% | 1.1천 |
|---|
| 2026.05.14 | ₩44,592 | ₩44,705 | ₩44,592 | ₩44,705 | +0.26% | 500 |
|---|
| 2026.05.13 | ₩44,511 | ₩44,592 | ₩44,511 | ₩44,585 | +0.17% | 200 |
|---|
| 2026.05.12 | ₩44,377 | ₩44,531 | ₩44,377 | ₩44,531 | +0.35% | 400 |
|---|
| 2026.05.11 | ₩44,525 | ₩44,538 | ₩44,525 | ₩44,530 | +0.01% | 1.6천 |
|---|
| 2026.05.08 | ₩44,471 | ₩44,518 | ₩44,471 | ₩44,518 | +0.11% | 500 |
|---|
| 2026.05.07 | ₩44,478 | ₩44,478 | ₩44,351 | ₩44,411 | -0.15% | 600 |
|---|
| 2026.05.06 | ₩44,398 | ₩44,444 | ₩44,377 | ₩44,444 | +0.11% | 1.5천 |
|---|
| 2026.05.05 | ₩44,083 | ₩44,270 | ₩44,083 | ₩44,264 | +0.41% | 2.2만 |
|---|
| 2026.05.04 | ₩44,217 | ₩44,230 | ₩44,072 | ₩44,123 | -0.21% | 1천 |
|---|
| 2026.05.01 | ₩44,204 | ₩44,209 | ₩44,204 | ₩44,209 | +0.01% | 1.1천 |
|---|
| 2026.04.30 | ₩44,030 | ₩44,157 | ₩44,016 | ₩44,157 | +0.29% | 1.3천 |
|---|
| 2026.04.29 | ₩43,909 | ₩43,923 | ₩43,842 | ₩43,923 | +0.03% | 1.6천 |
|---|
| 2026.04.28 | ₩43,882 | ₩43,943 | ₩43,882 | ₩43,943 | +0.14% | 3.3천 |
|---|
| 2026.04.27 | ₩43,956 | ₩44,230 | ₩43,956 | ₩44,230 | +0.62% | 5.2천 |
|---|
| 2026.04.24 | ₩43,844 | ₩43,983 | ₩43,844 | ₩43,963 | +0.27% | 2.1천 |
|---|
| 2026.04.23 | ₩43,722 | ₩43,805 | ₩43,722 | ₩43,805 | +0.19% | 2.9천 |
|---|
| 2026.04.22 | ₩43,817 | ₩43,897 | ₩43,816 | ₩43,897 | +0.18% | 1.3천 |
|---|
| 2026.04.21 | ₩43,861 | ₩43,861 | ₩43,676 | ₩43,676 | -0.42% | 1.5천 |
|---|
| 2026.04.20 | ₩43,749 | ₩43,796 | ₩43,735 | ₩43,796 | +0.11% | 1.6천 |
|---|
| 2026.04.17 | ₩43,735 | ₩43,936 | ₩43,735 | ₩43,856 | +0.28% | 2.4천 |
|---|
| 2026.04.16 | ₩43,588 | ₩43,628 | ₩43,535 | ₩43,608 | +0.05% | 5.4천 |
|---|
| 2026.04.15 | ₩43,468 | ₩43,581 | ₩43,468 | ₩43,581 | +0.26% | 5.7천 |
|---|
| 2026.04.14 | ₩43,347 | ₩43,441 | ₩43,321 | ₩43,441 | +0.22% | 3.3천 |
|---|
| 2026.04.13 | ₩42,933 | ₩43,180 | ₩42,919 | ₩43,180 | +0.58% | 3.2천 |
|---|
| 2026.04.10 | ₩42,986 | ₩43,066 | ₩42,906 | ₩42,966 | -0.05% | 8.9천 |
|---|
| 2026.04.09 | ₩42,752 | ₩42,975 | ₩42,732 | ₩42,966 | +0.50% | 4.4천 |
|---|
| 2026.04.08 | ₩42,772 | ₩42,805 | ₩42,719 | ₩42,784 | +0.03% | 4.5천 |
|---|
| 2026.04.07 | ₩41,862 | ₩42,130 | ₩41,862 | ₩42,130 | +0.64% | 5.8천 |
|---|
| 2026.04.06 | ₩42,130 | ₩42,173 | ₩42,090 | ₩42,173 | +0.10% | 1천 |
|---|
| 2026.04.02 | ₩41,581 | ₩42,062 | ₩41,555 | ₩42,062 | +1.16% | 1.9천 |
|---|
| 2026.04.01 | ₩42,009 | ₩42,210 | ₩42,009 | ₩42,210 | +0.48% | 600 |
|---|
| 2026.03.31 | ₩41,528 | ₩41,825 | ₩41,394 | ₩41,825 | +0.72% | 4.4천 |
|---|
| 2026.03.30 | ₩41,101 | ₩41,180 | ₩41,073 | ₩41,113 | +0.03% | 2천 |
|---|
| 2026.03.27 | ₩41,394 | ₩41,394 | ₩41,180 | ₩41,185 | -0.50% | 2.4천 |
|---|
| 2026.03.26 | ₩41,608 | ₩41,608 | ₩41,595 | ₩41,595 | -0.03% | 500 |
|---|
| 2026.03.25 | ₩42,043 | ₩42,103 | ₩42,043 | ₩42,044 | +0.00% | 1.5천 |
|---|
| 2026.03.24 | ₩41,916 | ₩41,983 | ₩41,882 | ₩41,882 | -0.08% | 3.5천 |
|---|
| 2026.03.23 | ₩42,237 | ₩42,237 | ₩41,969 | ₩42,012 | -0.53% | 800 |
|---|
| 2026.03.20 | ₩41,983 | ₩41,983 | ₩41,672 | ₩41,672 | -0.74% | 600 |
|---|
| 2026.03.19 | ₩41,943 | ₩42,157 | ₩41,889 | ₩42,076 | +0.32% | 1.3만 |
|---|
| 2026.03.18 | ₩42,258 | ₩42,258 | ₩42,114 | ₩42,114 | -0.34% | 3.5천 |
|---|
| 2026.03.17 | ₩42,558 | ₩42,558 | ₩42,464 | ₩42,464 | -0.22% | 400 |
|---|
| 2026.03.16 | ₩42,384 | ₩42,384 | ₩42,368 | ₩42,368 | -0.04% | 300 |
|---|
| 2026.03.13 | ₩42,417 | ₩42,417 | ₩42,086 | ₩42,086 | -0.78% | 1.7천 |
|---|
| 2026.03.12 | ₩42,478 | ₩42,478 | ₩42,229 | ₩42,229 | -0.59% | 3.4천 |
|---|
| 2026.03.11 | ₩42,585 | ₩42,590 | ₩42,585 | ₩42,590 | +0.01% | 300 |
|---|
| 2026.03.10 | ₩42,578 | ₩42,779 | ₩42,578 | ₩42,598 | +0.05% | 13.2만 |
|---|
| 2026.03.09 | ₩42,103 | ₩42,598 | ₩42,103 | ₩42,598 | +1.18% | 7.9천 |
|---|
| 2026.03.06 | ₩42,504 | ₩42,504 | ₩42,331 | ₩42,392 | -0.26% | 2.3천 |
|---|
| 2026.03.05 | ₩42,745 | ₩42,772 | ₩42,558 | ₩42,741 | -0.01% | 1.6만 |
|---|
| 2026.03.04 | ₩42,745 | ₩42,979 | ₩42,745 | ₩42,906 | +0.38% | 1.5만 |
|---|
| 2026.03.03 | ₩42,451 | ₩42,797 | ₩42,357 | ₩42,732 | +0.66% | 1.4만 |
|---|
| 2026.03.02 | ₩42,732 | ₩43,026 | ₩42,692 | ₩42,959 | +0.53% | 10.7만 |
|---|
| 2026.02.27 | ₩42,859 | ₩42,868 | ₩42,719 | ₩42,868 | +0.02% | 1.4만 |
|---|
| 2026.02.26 | ₩42,892 | ₩42,999 | ₩42,879 | ₩42,999 | +0.25% | 1.2천 |
|---|
| 2026.02.25 | ₩42,852 | ₩43,040 | ₩42,852 | ₩43,040 | +0.44% | 1.1만 |
|---|
| 2026.02.24 | ₩42,611 | ₩42,822 | ₩42,611 | ₩42,822 | +0.49% | 5.8천 |
|---|
| 2026.02.23 | ₩42,692 | ₩42,692 | ₩42,506 | ₩42,506 | -0.44% | 800 |
|---|
| 2026.02.20 | ₩42,777 | ₩42,792 | ₩42,665 | ₩42,792 | +0.03% | 900 |
|---|
| 2026.02.19 | ₩42,478 | ₩42,611 | ₩42,478 | ₩42,581 | +0.24% | 1.8천 |
|---|
| 2026.02.18 | ₩42,603 | ₩42,732 | ₩42,603 | ₩42,696 | +0.22% | 3.5천 |
|---|
| 2026.02.17 | ₩42,344 | ₩42,611 | ₩42,223 | ₩42,511 | +0.39% | 800 |
|---|
| 2026.02.13 | ₩42,571 | ₩42,598 | ₩42,446 | ₩42,446 | -0.30% | 3.3천 |
|---|
| 2026.02.12 | ₩42,812 | ₩42,812 | ₩42,428 | ₩42,428 | -0.90% | 1.3천 |
|---|
| 2026.02.11 | ₩42,799 | ₩42,799 | ₩42,732 | ₩42,765 | -0.08% | 800 |
|---|
| 2026.02.10 | ₩42,759 | ₩42,759 | ₩42,747 | ₩42,747 | -0.03% | 600 |
|---|
| 2026.02.09 | ₩42,826 | ₩42,826 | ₩42,781 | ₩42,781 | -0.10% | 500 |
|---|
| 2026.02.06 | ₩42,571 | ₩42,697 | ₩42,571 | ₩42,697 | +0.30% | 2.2천 |
|---|
| 2026.02.05 | ₩42,244 | ₩42,322 | ₩42,157 | ₩42,222 | -0.05% | 2.5천 |
|---|
| 2026.02.04 | ₩42,492 | ₩42,492 | ₩42,488 | ₩42,488 | -0.01% | 500 |
|---|
| 2026.02.03 | ₩42,587 | ₩42,587 | ₩42,587 | ₩42,587 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩42,719 | ₩42,752 | ₩42,719 | ₩42,737 | +0.04% | 2.2천 |
|---|
| 2026.01.30 | ₩42,585 | ₩42,625 | ₩42,571 | ₩42,605 | +0.05% | 1.5천 |
|---|
| 2026.01.29 | ₩42,417 | ₩42,654 | ₩42,384 | ₩42,654 | +0.56% | 1.2만 |
|---|
| 2026.01.28 | ₩42,625 | ₩42,682 | ₩42,611 | ₩42,682 | +0.13% | 4.4천 |
|---|
| 2026.01.27 | ₩42,611 | ₩42,692 | ₩42,611 | ₩42,672 | +0.14% | 1.2천 |
|---|
| 2026.01.26 | ₩42,518 | ₩42,652 | ₩42,518 | ₩42,602 | +0.20% | 4.9천 |
|---|
| 2026.01.23 | ₩42,554 | ₩42,558 | ₩42,506 | ₩42,523 | -0.07% | 8.5천 |
|---|
| 2026.01.22 | ₩42,448 | ₩42,558 | ₩42,411 | ₩42,516 | +0.16% | 4.3만 |
|---|
| 2026.01.21 | ₩42,344 | ₩42,491 | ₩42,063 | ₩42,403 | +0.14% | 8천 |
|---|
| 2026.01.20 | ₩42,210 | ₩42,210 | ₩42,103 | ₩42,141 | -0.16% | 3.1천 |
|---|
| 2026.01.16 | ₩42,518 | ₩42,585 | ₩42,504 | ₩42,551 | +0.08% | 3.2천 |
|---|
| 2026.01.15 | ₩42,545 | ₩42,571 | ₩42,518 | ₩42,518 | -0.06% | 5.7천 |
|---|
| 2026.01.14 | ₩42,377 | ₩42,463 | ₩42,371 | ₩42,463 | +0.20% | 3천 |
|---|
| 2026.01.13 | ₩42,478 | ₩42,530 | ₩42,478 | ₩42,530 | +0.12% | 900 |
|---|
| 2026.01.12 | ₩42,411 | ₩42,565 | ₩42,411 | ₩42,565 | +0.36% | 300 |
|---|
| 2026.01.09 | ₩42,491 | ₩42,598 | ₩42,491 | ₩42,598 | +0.25% | 1.5천 |
|---|
| 2026.01.08 | ₩42,411 | ₩42,451 | ₩42,371 | ₩42,451 | +0.09% | 6.3천 |
|---|
| 2026.01.07 | ₩42,438 | ₩42,480 | ₩42,384 | ₩42,413 | -0.06% | 1.6천 |
|---|
| 2026.01.06 | ₩42,397 | ₩42,478 | ₩42,397 | ₩42,456 | +0.14% | 1.5천 |
|---|
| 2026.01.05 | ₩42,347 | ₩42,363 | ₩42,318 | ₩42,351 | +0.01% | 1.1천 |
|---|
| 2026.01.02 | ₩42,276 | ₩42,276 | ₩42,238 | ₩42,238 | -0.09% | 300 |
|---|
| 2025.12.31 | ₩42,296 | ₩42,296 | ₩42,217 | ₩42,217 | -0.19% | 1천 |
|---|
| 2025.12.30 | ₩42,324 | ₩42,384 | ₩42,304 | ₩42,322 | -0.00% | 2.9천 |
|---|
| 2025.12.29 | ₩42,290 | ₩42,333 | ₩42,264 | ₩42,333 | +0.10% | 6.9천 |
|---|
| 2025.12.26 | ₩42,331 | ₩42,384 | ₩42,331 | ₩42,349 | +0.04% | 1.1천 |
|---|
| 2025.12.24 | ₩42,277 | ₩42,332 | ₩42,277 | ₩42,332 | +0.13% | 400 |
|---|
| 2025.12.23 | ₩42,197 | ₩42,331 | ₩42,157 | ₩42,278 | +0.19% | 3.7천 |
|---|
| 2025.12.22 | ₩42,170 | ₩42,289 | ₩42,130 | ₩42,256 | +0.20% | 8.1천 |
|---|
| 2025.12.19 | ₩42,009 | ₩42,090 | ₩42,009 | ₩42,090 | +0.19% | 4.2천 |
|---|
| 2025.12.18 | ₩41,836 | ₩41,969 | ₩41,836 | ₩41,862 | +0.06% | 4.9천 |
|---|
| 2025.12.17 | ₩41,844 | ₩41,844 | ₩41,702 | ₩41,702 | -0.34% | 3.3천 |
|---|
| 2025.12.16 | ₩41,889 | ₩41,983 | ₩41,802 | ₩41,983 | +0.22% | 3.9천 |
|---|
| 2025.12.15 | ₩41,956 | ₩42,036 | ₩41,929 | ₩41,976 | +0.05% | 1.7천 |
|---|
| 2025.12.12 | ₩41,929 | ₩42,023 | ₩41,929 | ₩42,023 | +0.22% | 3.4천 |
|---|
| 2025.12.11 | ₩41,983 | ₩42,130 | ₩41,983 | ₩42,076 | +0.22% | 5.2천 |
|---|
| 2025.12.10 | ₩41,889 | ₩42,076 | ₩41,809 | ₩42,076 | +0.45% | 1.5만 |
|---|
| 2025.12.09 | ₩41,728 | ₩41,943 | ₩41,728 | ₩41,902 | +0.42% | 2.9천 |
|---|
| 2025.12.08 | ₩41,943 | ₩41,969 | ₩41,916 | ₩41,969 | +0.06% | 1.2천 |
|---|
| 2025.12.05 | ₩41,916 | ₩41,983 | ₩41,916 | ₩41,967 | +0.12% | 1.8천 |
|---|
| 2025.12.04 | ₩41,881 | ₩41,928 | ₩41,836 | ₩41,928 | +0.11% | 2.3천 |
|---|
| 2025.12.03 | ₩41,782 | ₩41,882 | ₩41,782 | ₩41,876 | +0.22% | 3.2천 |
|---|
| 2025.12.02 | ₩41,822 | ₩41,849 | ₩41,782 | ₩41,842 | +0.05% | 5.5천 |
|---|
| 2025.12.01 | ₩41,728 | ₩42,899 | ₩41,728 | ₩41,809 | +0.19% | 3.5천 |
|---|
| 2025.11.28 | ₩41,782 | ₩41,806 | ₩41,755 | ₩41,806 | +0.06% | 800 |
|---|
| 2025.11.26 | ₩41,769 | ₩41,769 | ₩41,702 | ₩41,762 | -0.02% | 3.9천 |
|---|
| 2025.11.25 | ₩41,367 | ₩41,595 | ₩41,367 | ₩41,595 | +0.55% | 3.2천 |
|---|
| 2025.11.24 | ₩41,340 | ₩41,458 | ₩41,327 | ₩41,458 | +0.28% | 1천 |
|---|
| 2025.11.21 | ₩41,427 | ₩41,427 | ₩40,939 | ₩41,086 | -0.82% | 7.5천 |
|---|
| 2025.11.20 | ₩40,985 | ₩41,019 | ₩40,916 | ₩40,916 | -0.17% | 2.1천 |
|---|
| 2025.11.19 | ₩41,292 | ₩41,292 | ₩41,086 | ₩41,260 | -0.08% | 9.5천 |
|---|
| 2025.11.18 | ₩41,167 | ₩41,260 | ₩41,153 | ₩41,153 | -0.03% | 600 |
|---|
| 2025.11.17 | ₩41,445 | ₩41,445 | ₩41,228 | ₩41,314 | -0.32% | 4.9천 |
|---|
| 2025.11.14 | ₩41,327 | ₩41,514 | ₩41,327 | ₩41,407 | +0.19% | 1.8천 |
|---|
| 2025.11.13 | ₩41,648 | ₩41,648 | ₩41,393 | ₩41,393 | -0.61% | 1.2천 |
|---|
| 2025.11.12 | ₩41,706 | ₩41,715 | ₩41,662 | ₩41,715 | +0.02% | 400 |
|---|
| 2025.11.11 | ₩41,621 | ₩41,688 | ₩41,621 | ₩41,688 | +0.16% | 1.1천 |
|---|
| 2025.11.10 | ₩41,633 | ₩41,647 | ₩41,608 | ₩41,647 | +0.03% | 500 |
|---|
| 2025.11.07 | ₩41,167 | ₩41,349 | ₩41,167 | ₩41,349 | +0.44% | 3.6천 |
|---|
| 2025.11.06 | ₩41,394 | ₩41,461 | ₩41,314 | ₩41,314 | -0.19% | 1만 |
|---|
| 2025.11.05 | ₩41,581 | ₩41,620 | ₩41,514 | ₩41,517 | -0.15% | 877.3만 |
|---|
| 2025.11.04 | ₩41,528 | ₩41,528 | ₩41,421 | ₩41,465 | -0.15% | 1.5만 |
|---|
| 2025.11.03 | ₩41,635 | ₩41,675 | ₩41,538 | ₩41,600 | -0.08% | 1.7만 |
|---|
| 2025.10.31 | ₩41,663 | ₩41,663 | ₩41,528 | ₩41,621 | -0.10% | 1.6만 |
|---|
| 2025.10.30 | ₩41,688 | ₩41,702 | ₩41,501 | ₩41,517 | -0.41% | 2.3만 |
|---|
| 2025.10.29 | ₩41,676 | ₩41,782 | ₩41,595 | ₩41,625 | -0.12% | 1.9만 |
|---|
| 2025.10.28 | ₩41,728 | ₩41,795 | ₩41,648 | ₩41,648 | -0.19% | 2.6만 |
|---|
| 2025.10.27 | ₩41,635 | ₩41,742 | ₩41,621 | ₩41,662 | +0.06% | 2.2만 |
|---|
| 2025.10.24 | ₩41,545 | ₩41,608 | ₩41,501 | ₩41,540 | -0.01% | 2.2만 |
|---|
| 2025.10.23 | ₩41,327 | ₩41,461 | ₩41,314 | ₩41,365 | +0.09% | 2.2만 |
|---|
| 2025.10.22 | ₩41,354 | ₩41,448 | ₩41,227 | ₩41,322 | -0.08% | 3.1만 |
|---|
| 2025.10.21 | ₩41,314 | ₩41,488 | ₩41,302 | ₩41,414 | +0.24% | 2.8만 |
|---|
| 2025.10.20 | ₩41,327 | ₩41,407 | ₩41,327 | ₩41,387 | +0.15% | 1.1만 |
|---|
| 2025.10.17 | ₩41,065 | ₩41,167 | ₩40,981 | ₩41,133 | +0.17% | 2.6만 |
|---|
| 2025.10.16 | ₩41,247 | ₩41,247 | ₩40,912 | ₩40,983 | -0.64% | 4.4만 |
|---|
| 2025.10.15 | ₩41,197 | ₩41,312 | ₩41,006 | ₩41,110 | -0.21% | 2만 |
|---|
| 2025.10.14 | ₩40,872 | ₩41,207 | ₩40,824 | ₩41,035 | +0.40% | 3.8만 |
|---|
| 2025.10.13 | ₩41,086 | ₩41,171 | ₩41,043 | ₩41,109 | +0.06% | 190.4만 |
|---|
| 2025.10.10 | ₩41,367 | ₩41,381 | ₩40,832 | ₩40,832 | -1.29% | 2만 |
|---|