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 | ₩46,576 | ₩46,609 | ₩46,556 | ₩46,609 | +0.07% | 3.4천 |
| 2026.10.08 | ₩46,509 | ₩46,509 | ₩46,442 | ₩46,456 | -0.11% | 3.4천 |
| 2026.10.07 | ₩46,602 | ₩46,602 | ₩46,557 | ₩46,557 | -0.10% | 1.1천 |
| 2026.10.06 | ₩46,589 | ₩46,643 | ₩46,589 | ₩46,610 | +0.05% | 4천 |
| 2026.10.05 | ₩46,402 | ₩46,456 | ₩46,389 | ₩46,443 | +0.09% | 2천 |
| 2026.10.02 | ₩46,242 | ₩46,349 | ₩46,228 | ₩46,349 | +0.23% | 7.2천 |
| 2026.10.01 | ₩45,975 | ₩46,215 | ₩45,975 | ₩46,146 | +0.37% | 1만 |
| 2026.09.30 | ₩46,295 | ₩46,309 | ₩46,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,111 |
| -0.40% |
| 9.6천 |
| 2026.09.29 | ₩46,175 | ₩46,175 | ₩46,135 | ₩46,135 | -0.09% | 900 |
|---|
| 2026.09.28 | ₩46,188 | ₩46,255 | ₩46,095 | ₩46,148 | -0.09% | 1.7천 |
|---|
| 2026.09.25 | ₩46,148 | ₩46,327 | ₩46,148 | ₩46,327 | +0.39% | 3.3천 |
|---|
| 2026.09.24 | ₩46,148 | ₩46,242 | ₩46,101 | ₩46,242 | +0.20% | 5.1천 |
|---|
| 2026.09.23 | ₩46,349 | ₩46,349 | ₩46,202 | ₩46,235 | -0.25% | 2.1만 |
|---|
| 2026.09.22 | ₩46,389 | ₩46,389 | ₩46,335 | ₩46,350 | -0.08% | 3.8천 |
|---|
| 2026.09.21 | ₩46,242 | ₩46,389 | ₩46,228 | ₩46,355 | +0.25% | 5.1천 |
|---|
| 2026.09.18 | ₩46,001 | ₩46,001 | ₩45,921 | ₩46,001 | 0.00% | 9천 |
|---|
| 2026.09.17 | ₩45,961 | ₩45,981 | ₩45,901 | ₩45,981 | +0.04% | 1.2만 |
|---|
| 2026.09.16 | ₩45,841 | ₩45,921 | ₩45,614 | ₩45,687 | -0.34% | 2만 |
|---|
| 2026.09.15 | ₩45,881 | ₩45,881 | ₩45,747 | ₩45,801 | -0.17% | 1.7만 |
|---|
| 2026.09.14 | ₩45,881 | ₩46,001 | ₩45,868 | ₩45,948 | +0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩45,908 | ₩46,095 | ₩45,908 | ₩46,021 | +0.25% | 9.7천 |
|---|
| 2026.09.10 | ₩45,814 | ₩45,868 | ₩45,761 | ₩45,787 | -0.06% | 1.3만 |
|---|
| 2026.09.09 | ₩45,988 | ₩45,988 | ₩45,921 | ₩45,921 | -0.15% | 1.1천 |
|---|
| 2026.09.08 | ₩46,723 | ₩46,723 | ₩45,975 | ₩45,975 | -1.60% | 7.6천 |
|---|
| 2026.09.04 | ₩46,175 | ₩46,175 | ₩46,108 | ₩46,108 | -0.14% | 2.6천 |
|---|
| 2026.09.03 | ₩46,121 | ₩46,242 | ₩46,121 | ₩46,235 | +0.25% | 5.6천 |
|---|
| 2026.09.02 | ₩45,901 | ₩46,055 | ₩45,901 | ₩46,001 | +0.22% | 7.3천 |
|---|
| 2026.09.01 | ₩44,344 | ₩45,988 | ₩44,344 | ₩45,854 | +3.40% | 2.8만 |
|---|
| 2026.08.31 | ₩46,068 | ₩46,081 | ₩45,988 | ₩46,035 | -0.07% | 1.5만 |
|---|
| 2026.08.28 | ₩46,068 | ₩46,068 | ₩46,021 | ₩46,021 | -0.10% | 6.9천 |
|---|
| 2026.08.27 | ₩46,008 | ₩46,008 | ₩46,008 | ₩46,008 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩46,055 | ₩46,055 | ₩45,948 | ₩45,995 | -0.13% | 1.3천 |
|---|
| 2026.08.25 | ₩46,135 | ₩46,135 | ₩45,948 | ₩45,948 | -0.41% | 8.4천 |
|---|
| 2026.08.24 | ₩45,921 | ₩45,975 | ₩45,921 | ₩45,975 | +0.12% | 3.9천 |
|---|
| 2026.08.21 | ₩45,921 | ₩45,968 | ₩45,921 | ₩45,968 | +0.10% | 2.9천 |
|---|
| 2026.08.20 | ₩45,975 | ₩45,975 | ₩45,928 | ₩45,928 | -0.10% | 700 |
|---|
| 2026.08.19 | ₩45,908 | ₩45,948 | ₩45,908 | ₩45,948 | +0.09% | 300 |
|---|
| 2026.08.18 | ₩45,881 | ₩45,921 | ₩45,881 | ₩45,921 | +0.09% | 3.2천 |
|---|
| 2026.08.17 | ₩45,988 | ₩45,988 | ₩45,934 | ₩45,934 | -0.12% | 2.2천 |
|---|
| 2026.08.14 | ₩45,934 | ₩45,934 | ₩45,934 | ₩45,934 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩45,881 | ₩45,975 | ₩45,881 | ₩45,928 | +0.10% | 3천 |
|---|
| 2026.08.12 | ₩45,888 | ₩45,888 | ₩45,888 | ₩45,888 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩45,828 | ₩45,868 | ₩45,828 | ₩45,868 | +0.09% | 500 |
|---|
| 2026.08.10 | ₩45,814 | ₩45,861 | ₩45,814 | ₩45,861 | +0.10% | 2천 |
|---|
| 2026.08.07 | ₩45,841 | ₩45,841 | ₩45,841 | ₩45,841 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩45,794 | ₩45,794 | ₩45,794 | ₩45,794 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩45,828 | ₩45,828 | ₩45,781 | ₩45,781 | -0.10% | 600 |
|---|
| 2026.08.04 | ₩45,767 | ₩45,767 | ₩45,767 | ₩45,767 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,574 | ₩45,674 | ₩45,574 | ₩45,674 | +0.22% | 900 |
|---|
| 2026.07.31 | ₩45,500 | ₩45,500 | ₩45,500 | ₩45,500 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩45,240 | ₩45,341 | ₩45,240 | ₩45,341 | +0.22% | 100 |
|---|
| 2026.07.29 | ₩44,972 | ₩44,972 | ₩44,972 | ₩44,972 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩45,286 | ₩45,286 | ₩45,286 | ₩45,286 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩45,220 | ₩45,220 | ₩45,220 | ₩45,220 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩45,133 | ₩45,180 | ₩45,133 | ₩45,180 | +0.10% | 200 |
|---|
| 2026.07.23 | ₩45,135 | ₩45,135 | ₩45,135 | ₩45,135 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩45,367 | ₩45,367 | ₩45,353 | ₩45,353 | -0.03% | 100 |
|---|
| 2026.07.21 | ₩45,266 | ₩45,333 | ₩45,266 | ₩45,333 | +0.15% | 1.1만 |
|---|
| 2026.07.20 | ₩45,273 | ₩45,333 | ₩45,221 | ₩45,221 | -0.12% | 3.9천 |
|---|
| 2026.07.17 | ₩45,213 | ₩45,220 | ₩45,213 | ₩45,220 | +0.01% | 100 |
|---|
| 2026.07.16 | ₩45,282 | ₩45,340 | ₩45,282 | ₩45,340 | +0.13% | 200 |
|---|
| 2026.07.15 | ₩45,360 | ₩45,393 | ₩45,360 | ₩45,393 | +0.07% | 200 |
|---|
| 2026.07.14 | ₩45,333 | ₩45,333 | ₩45,327 | ₩45,327 | -0.01% | 400 |
|---|
| 2026.07.13 | ₩45,266 | ₩45,266 | ₩45,266 | ₩45,266 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩45,320 | ₩45,360 | ₩45,320 | ₩45,360 | +0.09% | 200 |
|---|
| 2026.07.09 | ₩45,333 | ₩45,333 | ₩45,286 | ₩45,286 | -0.10% | 300 |
|---|
| 2026.07.08 | ₩45,146 | ₩45,166 | ₩45,146 | ₩45,166 | +0.04% | 100 |
|---|
| 2026.07.07 | ₩45,213 | ₩45,213 | ₩45,186 | ₩45,186 | -0.06% | 300 |
|---|
| 2026.07.06 | ₩45,253 | ₩45,253 | ₩45,253 | ₩45,253 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,146 | ₩45,146 | ₩44,986 | ₩45,102 | -0.10% | 1.4천 |
|---|
| 2026.07.01 | ₩45,113 | ₩45,113 | ₩45,113 | ₩45,113 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩45,039 | ₩45,093 | ₩45,039 | ₩45,093 | +0.12% | 2.3천 |
|---|
| 2026.06.29 | ₩44,952 | ₩44,954 | ₩44,952 | ₩44,954 | +0.00% | 900 |
|---|
| 2026.06.26 | ₩44,799 | ₩44,819 | ₩44,783 | ₩44,783 | -0.04% | 400 |
|---|
| 2026.06.25 | ₩44,759 | ₩44,759 | ₩44,759 | ₩44,759 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩44,759 | ₩44,759 | ₩44,745 | ₩44,745 | -0.03% | 2.4천 |
|---|
| 2026.06.23 | ₩44,679 | ₩44,804 | ₩44,679 | ₩44,804 | +0.28% | 300 |
|---|
| 2026.06.22 | ₩44,979 | ₩44,986 | ₩44,932 | ₩44,986 | +0.01% | 2.8천 |
|---|
| 2026.06.18 | ₩44,946 | ₩44,998 | ₩44,906 | ₩44,998 | +0.12% | 400 |
|---|
| 2026.06.17 | ₩44,972 | ₩45,013 | ₩44,801 | ₩44,801 | -0.38% | 4.5천 |
|---|
| 2026.06.16 | ₩45,026 | ₩45,093 | ₩44,999 | ₩45,026 | 0.00% | 2.7천 |
|---|
| 2026.06.15 | ₩45,027 | ₩45,093 | ₩45,026 | ₩45,053 | +0.06% | 2.5천 |
|---|
| 2026.06.12 | ₩44,776 | ₩44,776 | ₩44,776 | ₩44,776 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩44,478 | ₩44,692 | ₩44,478 | ₩44,692 | +0.48% | 600 |
|---|
| 2026.06.10 | ₩44,445 | ₩44,445 | ₩44,437 | ₩44,437 | -0.02% | 200 |
|---|
| 2026.06.09 | ₩44,625 | ₩44,649 | ₩44,491 | ₩44,649 | +0.05% | 17.1만 |
|---|
| 2026.06.08 | ₩44,825 | ₩44,825 | ₩44,679 | ₩44,725 | -0.22% | 1천 |
|---|
| 2026.06.05 | ₩44,825 | ₩44,825 | ₩44,679 | ₩44,679 | -0.33% | 400 |
|---|
| 2026.06.04 | ₩44,932 | ₩44,972 | ₩44,932 | ₩44,972 | +0.09% | 1.7천 |
|---|
| 2026.06.03 | ₩44,932 | ₩44,939 | ₩44,907 | ₩44,939 | +0.01% | 700 |
|---|
| 2026.06.02 | ₩44,999 | ₩44,999 | ₩44,986 | ₩44,986 | -0.03% | 200 |
|---|
| 2026.06.01 | ₩42,701 | ₩44,986 | ₩42,701 | ₩44,986 | +5.35% | 1.1천 |
|---|
| 2026.05.29 | ₩44,932 | ₩44,952 | ₩44,919 | ₩44,952 | +0.04% | 2.4천 |
|---|
| 2026.05.28 | ₩44,879 | ₩44,906 | ₩44,879 | ₩44,906 | +0.06% | 1천 |
|---|
| 2026.05.27 | ₩44,812 | ₩44,812 | ₩44,812 | ₩44,812 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩44,799 | ₩44,799 | ₩44,799 | ₩44,799 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩44,703 | ₩44,712 | ₩44,703 | ₩44,712 | +0.02% | 300 |
|---|
| 2026.05.21 | ₩44,545 | ₩44,638 | ₩44,545 | ₩44,638 | +0.21% | 300 |
|---|
| 2026.05.20 | ₩44,505 | ₩44,610 | ₩44,505 | ₩44,610 | +0.24% | 1.4천 |
|---|
| 2026.05.19 | ₩44,462 | ₩44,462 | ₩44,462 | ₩44,462 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩44,540 | ₩44,540 | ₩44,540 | ₩44,540 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩44,478 | ₩44,558 | ₩44,478 | ₩44,509 | +0.07% | 1.1천 |
|---|
| 2026.05.14 | ₩44,532 | ₩44,645 | ₩44,532 | ₩44,645 | +0.26% | 500 |
|---|
| 2026.05.13 | ₩44,451 | ₩44,532 | ₩44,451 | ₩44,525 | +0.17% | 200 |
|---|
| 2026.05.12 | ₩44,318 | ₩44,471 | ₩44,318 | ₩44,471 | +0.35% | 400 |
|---|
| 2026.05.11 | ₩44,465 | ₩44,478 | ₩44,465 | ₩44,470 | +0.01% | 1.6천 |
|---|
| 2026.05.08 | ₩44,411 | ₩44,458 | ₩44,411 | ₩44,458 | +0.11% | 500 |
|---|
| 2026.05.07 | ₩44,418 | ₩44,418 | ₩44,291 | ₩44,351 | -0.15% | 600 |
|---|
| 2026.05.06 | ₩44,338 | ₩44,385 | ₩44,318 | ₩44,385 | +0.11% | 1.5천 |
|---|
| 2026.05.05 | ₩44,024 | ₩44,211 | ₩44,024 | ₩44,204 | +0.41% | 2.2만 |
|---|
| 2026.05.04 | ₩44,157 | ₩44,171 | ₩44,013 | ₩44,064 | -0.21% | 1천 |
|---|
| 2026.05.01 | ₩44,144 | ₩44,149 | ₩44,144 | ₩44,149 | +0.01% | 1.1천 |
|---|
| 2026.04.30 | ₩43,970 | ₩44,097 | ₩43,957 | ₩44,097 | +0.29% | 1.3천 |
|---|
| 2026.04.29 | ₩43,850 | ₩43,864 | ₩43,783 | ₩43,864 | +0.03% | 1.6천 |
|---|
| 2026.04.28 | ₩43,823 | ₩43,884 | ₩43,823 | ₩43,884 | +0.14% | 3.3천 |
|---|
| 2026.04.27 | ₩43,897 | ₩44,171 | ₩43,897 | ₩44,171 | +0.62% | 5.2천 |
|---|
| 2026.04.24 | ₩43,785 | ₩43,924 | ₩43,785 | ₩43,904 | +0.27% | 2.1천 |
|---|
| 2026.04.23 | ₩43,663 | ₩43,746 | ₩43,663 | ₩43,746 | +0.19% | 2.9천 |
|---|
| 2026.04.22 | ₩43,758 | ₩43,838 | ₩43,757 | ₩43,838 | +0.18% | 1.3천 |
|---|
| 2026.04.21 | ₩43,802 | ₩43,802 | ₩43,618 | ₩43,618 | -0.42% | 1.5천 |
|---|
| 2026.04.20 | ₩43,690 | ₩43,737 | ₩43,676 | ₩43,737 | +0.11% | 1.6천 |
|---|
| 2026.04.17 | ₩43,676 | ₩43,877 | ₩43,676 | ₩43,797 | +0.28% | 2.4천 |
|---|
| 2026.04.16 | ₩43,529 | ₩43,570 | ₩43,476 | ₩43,550 | +0.05% | 5.4천 |
|---|
| 2026.04.15 | ₩43,409 | ₩43,523 | ₩43,409 | ₩43,523 | +0.26% | 5.7천 |
|---|
| 2026.04.14 | ₩43,289 | ₩43,383 | ₩43,262 | ₩43,383 | +0.22% | 3.3천 |
|---|
| 2026.04.13 | ₩42,875 | ₩43,122 | ₩42,861 | ₩43,122 | +0.58% | 3.2천 |
|---|
| 2026.04.10 | ₩42,928 | ₩43,008 | ₩42,848 | ₩42,908 | -0.05% | 8.9천 |
|---|
| 2026.04.09 | ₩42,694 | ₩42,918 | ₩42,674 | ₩42,908 | +0.50% | 4.4천 |
|---|
| 2026.04.08 | ₩42,714 | ₩42,748 | ₩42,661 | ₩42,727 | +0.03% | 4.5천 |
|---|
| 2026.04.07 | ₩41,806 | ₩42,073 | ₩41,806 | ₩42,073 | +0.64% | 5.8천 |
|---|
| 2026.04.06 | ₩42,073 | ₩42,116 | ₩42,033 | ₩42,116 | +0.10% | 1천 |
|---|
| 2026.04.02 | ₩41,525 | ₩42,005 | ₩41,499 | ₩42,005 | +1.16% | 1.9천 |
|---|
| 2026.04.01 | ₩41,953 | ₩42,153 | ₩41,953 | ₩42,153 | +0.48% | 600 |
|---|
| 2026.03.31 | ₩41,472 | ₩41,769 | ₩41,338 | ₩41,769 | +0.72% | 4.4천 |
|---|
| 2026.03.30 | ₩41,046 | ₩41,125 | ₩41,018 | ₩41,058 | +0.03% | 2천 |
|---|
| 2026.03.27 | ₩41,338 | ₩41,338 | ₩41,125 | ₩41,130 | -0.50% | 2.4천 |
|---|
| 2026.03.26 | ₩41,552 | ₩41,552 | ₩41,539 | ₩41,539 | -0.03% | 500 |
|---|
| 2026.03.25 | ₩41,986 | ₩42,046 | ₩41,986 | ₩41,988 | +0.00% | 1.5천 |
|---|
| 2026.03.24 | ₩41,859 | ₩41,926 | ₩41,826 | ₩41,826 | -0.08% | 3.5천 |
|---|
| 2026.03.23 | ₩42,180 | ₩42,180 | ₩41,913 | ₩41,956 | -0.53% | 800 |
|---|
| 2026.03.20 | ₩41,926 | ₩41,926 | ₩41,616 | ₩41,616 | -0.74% | 600 |
|---|
| 2026.03.19 | ₩41,886 | ₩42,100 | ₩41,833 | ₩42,020 | +0.32% | 1.3만 |
|---|
| 2026.03.18 | ₩42,201 | ₩42,201 | ₩42,057 | ₩42,057 | -0.34% | 3.5천 |
|---|
| 2026.03.17 | ₩42,501 | ₩42,501 | ₩42,407 | ₩42,407 | -0.22% | 400 |
|---|
| 2026.03.16 | ₩42,327 | ₩42,327 | ₩42,311 | ₩42,311 | -0.04% | 300 |
|---|
| 2026.03.13 | ₩42,360 | ₩42,360 | ₩42,029 | ₩42,029 | -0.78% | 1.7천 |
|---|
| 2026.03.12 | ₩42,421 | ₩42,421 | ₩42,172 | ₩42,172 | -0.59% | 3.4천 |
|---|
| 2026.03.11 | ₩42,527 | ₩42,533 | ₩42,527 | ₩42,533 | +0.01% | 300 |
|---|
| 2026.03.10 | ₩42,521 | ₩42,721 | ₩42,521 | ₩42,541 | +0.05% | 13.2만 |
|---|
| 2026.03.09 | ₩42,046 | ₩42,541 | ₩42,046 | ₩42,541 | +1.18% | 7.9천 |
|---|
| 2026.03.06 | ₩42,447 | ₩42,447 | ₩42,274 | ₩42,335 | -0.26% | 2.3천 |
|---|
| 2026.03.05 | ₩42,688 | ₩42,714 | ₩42,501 | ₩42,684 | -0.01% | 1.6만 |
|---|
| 2026.03.04 | ₩42,688 | ₩42,922 | ₩42,688 | ₩42,848 | +0.38% | 1.5만 |
|---|
| 2026.03.03 | ₩42,394 | ₩42,740 | ₩42,300 | ₩42,674 | +0.66% | 1.4만 |
|---|
| 2026.03.02 | ₩42,674 | ₩42,968 | ₩42,634 | ₩42,902 | +0.53% | 10.7만 |
|---|
| 2026.02.27 | ₩42,801 | ₩42,811 | ₩42,661 | ₩42,811 | +0.02% | 1.4만 |
|---|
| 2026.02.26 | ₩42,835 | ₩42,942 | ₩42,821 | ₩42,942 | +0.25% | 1.2천 |
|---|
| 2026.02.25 | ₩42,795 | ₩42,982 | ₩42,795 | ₩42,982 | +0.44% | 1.1만 |
|---|
| 2026.02.24 | ₩42,554 | ₩42,764 | ₩42,554 | ₩42,764 | +0.49% | 5.8천 |
|---|
| 2026.02.23 | ₩42,634 | ₩42,634 | ₩42,449 | ₩42,449 | -0.44% | 800 |
|---|
| 2026.02.20 | ₩42,720 | ₩42,735 | ₩42,608 | ₩42,735 | +0.03% | 900 |
|---|
| 2026.02.19 | ₩42,421 | ₩42,554 | ₩42,421 | ₩42,523 | +0.24% | 1.8천 |
|---|
| 2026.02.18 | ₩42,546 | ₩42,674 | ₩42,546 | ₩42,638 | +0.22% | 3.5천 |
|---|
| 2026.02.17 | ₩42,287 | ₩42,554 | ₩42,167 | ₩42,454 | +0.39% | 800 |
|---|
| 2026.02.13 | ₩42,514 | ₩42,541 | ₩42,388 | ₩42,388 | -0.30% | 3.3천 |
|---|
| 2026.02.12 | ₩42,755 | ₩42,755 | ₩42,371 | ₩42,371 | -0.90% | 1.3천 |
|---|
| 2026.02.11 | ₩42,741 | ₩42,741 | ₩42,674 | ₩42,708 | -0.08% | 800 |
|---|
| 2026.02.10 | ₩42,701 | ₩42,701 | ₩42,689 | ₩42,689 | -0.03% | 600 |
|---|
| 2026.02.09 | ₩42,768 | ₩42,768 | ₩42,724 | ₩42,724 | -0.10% | 500 |
|---|
| 2026.02.06 | ₩42,514 | ₩42,640 | ₩42,514 | ₩42,640 | +0.30% | 2.2천 |
|---|
| 2026.02.05 | ₩42,187 | ₩42,266 | ₩42,100 | ₩42,165 | -0.05% | 2.5천 |
|---|
| 2026.02.04 | ₩42,435 | ₩42,435 | ₩42,431 | ₩42,431 | -0.01% | 500 |
|---|
| 2026.02.03 | ₩42,530 | ₩42,530 | ₩42,530 | ₩42,530 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩42,661 | ₩42,694 | ₩42,661 | ₩42,680 | +0.04% | 2.2천 |
|---|
| 2026.01.30 | ₩42,527 | ₩42,568 | ₩42,514 | ₩42,547 | +0.05% | 1.5천 |
|---|
| 2026.01.29 | ₩42,360 | ₩42,597 | ₩42,327 | ₩42,597 | +0.56% | 1.2만 |
|---|
| 2026.01.28 | ₩42,568 | ₩42,625 | ₩42,554 | ₩42,625 | +0.13% | 4.4천 |
|---|
| 2026.01.27 | ₩42,554 | ₩42,634 | ₩42,554 | ₩42,614 | +0.14% | 1.2천 |
|---|
| 2026.01.26 | ₩42,461 | ₩42,594 | ₩42,461 | ₩42,545 | +0.20% | 4.9천 |
|---|
| 2026.01.23 | ₩42,497 | ₩42,501 | ₩42,449 | ₩42,466 | -0.07% | 8.5천 |
|---|
| 2026.01.22 | ₩42,391 | ₩42,501 | ₩42,354 | ₩42,459 | +0.16% | 4.3만 |
|---|
| 2026.01.21 | ₩42,287 | ₩42,434 | ₩42,006 | ₩42,346 | +0.14% | 8천 |
|---|
| 2026.01.20 | ₩42,153 | ₩42,153 | ₩42,046 | ₩42,084 | -0.16% | 3.1천 |
|---|
| 2026.01.16 | ₩42,461 | ₩42,527 | ₩42,447 | ₩42,494 | +0.08% | 3.2천 |
|---|
| 2026.01.15 | ₩42,487 | ₩42,514 | ₩42,461 | ₩42,461 | -0.06% | 5.7천 |
|---|
| 2026.01.14 | ₩42,320 | ₩42,406 | ₩42,314 | ₩42,406 | +0.20% | 3천 |
|---|
| 2026.01.13 | ₩42,421 | ₩42,473 | ₩42,421 | ₩42,473 | +0.12% | 900 |
|---|
| 2026.01.12 | ₩42,354 | ₩42,507 | ₩42,354 | ₩42,507 | +0.36% | 300 |
|---|
| 2026.01.09 | ₩42,434 | ₩42,541 | ₩42,434 | ₩42,541 | +0.25% | 1.5천 |
|---|
| 2026.01.08 | ₩42,354 | ₩42,394 | ₩42,314 | ₩42,394 | +0.09% | 6.3천 |
|---|
| 2026.01.07 | ₩42,380 | ₩42,423 | ₩42,327 | ₩42,356 | -0.06% | 1.6천 |
|---|
| 2026.01.06 | ₩42,340 | ₩42,421 | ₩42,340 | ₩42,399 | +0.14% | 1.5천 |
|---|
| 2026.01.05 | ₩42,290 | ₩42,306 | ₩42,262 | ₩42,294 | +0.01% | 1.1천 |
|---|
| 2026.01.02 | ₩42,219 | ₩42,219 | ₩42,181 | ₩42,181 | -0.09% | 300 |
|---|
| 2025.12.31 | ₩42,239 | ₩42,239 | ₩42,160 | ₩42,160 | -0.19% | 1천 |
|---|
| 2025.12.30 | ₩42,267 | ₩42,327 | ₩42,247 | ₩42,266 | -0.00% | 2.9천 |
|---|
| 2025.12.29 | ₩42,233 | ₩42,276 | ₩42,207 | ₩42,276 | +0.10% | 6.9천 |
|---|
| 2025.12.26 | ₩42,274 | ₩42,327 | ₩42,274 | ₩42,292 | +0.04% | 1.1천 |
|---|
| 2025.12.24 | ₩42,220 | ₩42,275 | ₩42,220 | ₩42,275 | +0.13% | 400 |
|---|
| 2025.12.23 | ₩42,140 | ₩42,274 | ₩42,100 | ₩42,221 | +0.19% | 3.7천 |
|---|
| 2025.12.22 | ₩42,113 | ₩42,232 | ₩42,073 | ₩42,199 | +0.20% | 8.1천 |
|---|
| 2025.12.19 | ₩41,953 | ₩42,033 | ₩41,953 | ₩42,033 | +0.19% | 4.2천 |
|---|
| 2025.12.18 | ₩41,779 | ₩41,913 | ₩41,779 | ₩41,806 | +0.06% | 4.9천 |
|---|
| 2025.12.17 | ₩41,787 | ₩41,787 | ₩41,646 | ₩41,646 | -0.34% | 3.3천 |
|---|
| 2025.12.16 | ₩41,833 | ₩41,926 | ₩41,746 | ₩41,926 | +0.22% | 3.9천 |
|---|
| 2025.12.15 | ₩41,899 | ₩41,980 | ₩41,873 | ₩41,920 | +0.05% | 1.7천 |
|---|
| 2025.12.12 | ₩41,873 | ₩41,966 | ₩41,873 | ₩41,966 | +0.22% | 3.4천 |
|---|
| 2025.12.11 | ₩41,926 | ₩42,073 | ₩41,926 | ₩42,020 | +0.22% | 5.2천 |
|---|
| 2025.12.10 | ₩41,833 | ₩42,020 | ₩41,753 | ₩42,020 | +0.45% | 1.5만 |
|---|
| 2025.12.09 | ₩41,672 | ₩41,886 | ₩41,672 | ₩41,846 | +0.42% | 2.9천 |
|---|
| 2025.12.08 | ₩41,886 | ₩41,913 | ₩41,859 | ₩41,913 | +0.06% | 1.2천 |
|---|
| 2025.12.05 | ₩41,859 | ₩41,926 | ₩41,859 | ₩41,910 | +0.12% | 1.8천 |
|---|
| 2025.12.04 | ₩41,825 | ₩41,871 | ₩41,779 | ₩41,871 | +0.11% | 2.3천 |
|---|
| 2025.12.03 | ₩41,726 | ₩41,826 | ₩41,726 | ₩41,819 | +0.22% | 3.2천 |
|---|
| 2025.12.02 | ₩41,766 | ₩41,793 | ₩41,726 | ₩41,786 | +0.05% | 5.5천 |
|---|
| 2025.12.01 | ₩41,672 | ₩42,841 | ₩41,672 | ₩41,753 | +0.19% | 3.5천 |
|---|
| 2025.11.28 | ₩41,726 | ₩41,750 | ₩41,699 | ₩41,750 | +0.06% | 800 |
|---|
| 2025.11.26 | ₩41,712 | ₩41,712 | ₩41,646 | ₩41,706 | -0.02% | 3.9천 |
|---|
| 2025.11.25 | ₩41,312 | ₩41,539 | ₩41,312 | ₩41,539 | +0.55% | 3.2천 |
|---|
| 2025.11.24 | ₩41,285 | ₩41,402 | ₩41,272 | ₩41,402 | +0.28% | 1천 |
|---|
| 2025.11.21 | ₩41,372 | ₩41,372 | ₩40,884 | ₩41,031 | -0.82% | 7.5천 |
|---|
| 2025.11.20 | ₩40,929 | ₩40,964 | ₩40,861 | ₩40,861 | -0.17% | 2.1천 |
|---|
| 2025.11.19 | ₩41,237 | ₩41,237 | ₩41,031 | ₩41,205 | -0.08% | 9.5천 |
|---|
| 2025.11.18 | ₩41,111 | ₩41,205 | ₩41,098 | ₩41,098 | -0.03% | 600 |
|---|
| 2025.11.17 | ₩41,389 | ₩41,389 | ₩41,173 | ₩41,258 | -0.32% | 4.9천 |
|---|
| 2025.11.14 | ₩41,272 | ₩41,459 | ₩41,272 | ₩41,352 | +0.19% | 1.8천 |
|---|
| 2025.11.13 | ₩41,592 | ₩41,592 | ₩41,337 | ₩41,337 | -0.61% | 1.2천 |
|---|
| 2025.11.12 | ₩41,650 | ₩41,659 | ₩41,606 | ₩41,659 | +0.02% | 400 |
|---|
| 2025.11.11 | ₩41,565 | ₩41,632 | ₩41,565 | ₩41,632 | +0.16% | 1.1천 |
|---|
| 2025.11.10 | ₩41,577 | ₩41,591 | ₩41,552 | ₩41,591 | +0.03% | 500 |
|---|
| 2025.11.07 | ₩41,111 | ₩41,293 | ₩41,111 | ₩41,293 | +0.44% | 3.6천 |
|---|
| 2025.11.06 | ₩41,338 | ₩41,405 | ₩41,258 | ₩41,258 | -0.19% | 1만 |
|---|
| 2025.11.05 | ₩41,525 | ₩41,564 | ₩41,459 | ₩41,461 | -0.15% | 877.3만 |
|---|
| 2025.11.04 | ₩41,472 | ₩41,472 | ₩41,365 | ₩41,409 | -0.15% | 1.5만 |
|---|
| 2025.11.03 | ₩41,579 | ₩41,619 | ₩41,483 | ₩41,544 | -0.08% | 1.7만 |
|---|
| 2025.10.31 | ₩41,607 | ₩41,607 | ₩41,472 | ₩41,565 | -0.10% | 1.6만 |
|---|
| 2025.10.30 | ₩41,632 | ₩41,646 | ₩41,445 | ₩41,461 | -0.41% | 2.3만 |
|---|
| 2025.10.29 | ₩41,620 | ₩41,726 | ₩41,539 | ₩41,569 | -0.12% | 1.9만 |
|---|
| 2025.10.28 | ₩41,672 | ₩41,739 | ₩41,592 | ₩41,592 | -0.19% | 2.6만 |
|---|
| 2025.10.27 | ₩41,579 | ₩41,686 | ₩41,565 | ₩41,606 | +0.06% | 2.2만 |
|---|
| 2025.10.24 | ₩41,489 | ₩41,552 | ₩41,445 | ₩41,484 | -0.01% | 2.2만 |
|---|
| 2025.10.23 | ₩41,272 | ₩41,405 | ₩41,258 | ₩41,309 | +0.09% | 2.2만 |
|---|
| 2025.10.22 | ₩41,298 | ₩41,392 | ₩41,171 | ₩41,266 | -0.08% | 3.1만 |
|---|
| 2025.10.21 | ₩41,258 | ₩41,432 | ₩41,246 | ₩41,358 | +0.24% | 2.8만 |
|---|
| 2025.10.20 | ₩41,272 | ₩41,352 | ₩41,272 | ₩41,332 | +0.15% | 1.1만 |
|---|
| 2025.10.17 | ₩41,010 | ₩41,111 | ₩40,925 | ₩41,078 | +0.17% | 2.6만 |
|---|
| 2025.10.16 | ₩41,191 | ₩41,191 | ₩40,857 | ₩40,928 | -0.64% | 4.4만 |
|---|
| 2025.10.15 | ₩41,142 | ₩41,257 | ₩40,951 | ₩41,055 | -0.21% | 2만 |
|---|
| 2025.10.14 | ₩40,817 | ₩41,151 | ₩40,769 | ₩40,980 | +0.40% | 3.8만 |
|---|
| 2025.10.13 | ₩41,031 | ₩41,115 | ₩40,988 | ₩41,054 | +0.06% | 190.4만 |
|---|
| 2025.10.10 | ₩41,312 | ₩41,325 | ₩40,777 | ₩40,777 | -1.29% | 2만 |
|---|