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 | ₩46,565 | ₩46,599 | ₩46,545 | ₩46,599 | +0.07% | 3.4천 |
| 2026.10.08 | ₩46,499 | ₩46,499 | ₩46,432 | ₩46,445 | -0.11% | 3.4천 |
| 2026.10.07 | ₩46,592 | ₩46,592 | ₩46,547 | ₩46,547 | -0.10% | 1.1천 |
| 2026.10.06 | ₩46,579 | ₩46,632 | ₩46,579 | ₩46,600 | +0.05% | 4천 |
| 2026.10.05 | ₩46,392 | ₩46,445 | ₩46,378 | ₩46,433 | +0.09% | 2천 |
| 2026.10.02 | ₩46,231 | ₩46,338 | ₩46,218 | ₩46,338 | +0.23% | 7.2천 |
| 2026.10.01 | ₩45,964 | ₩46,205 | ₩45,964 | ₩46,135 | +0.37% | 1만 |
| 2026.09.30 | ₩46,285 | ₩46,298 | ₩46,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,100 |
| -0.40% |
| 9.6천 |
| 2026.09.29 | ₩46,165 | ₩46,165 | ₩46,124 | ₩46,124 | -0.09% | 900 |
|---|
| 2026.09.28 | ₩46,178 | ₩46,245 | ₩46,084 | ₩46,138 | -0.09% | 1.7천 |
|---|
| 2026.09.25 | ₩46,138 | ₩46,317 | ₩46,138 | ₩46,317 | +0.39% | 3.3천 |
|---|
| 2026.09.24 | ₩46,138 | ₩46,231 | ₩46,091 | ₩46,231 | +0.20% | 5.1천 |
|---|
| 2026.09.23 | ₩46,338 | ₩46,338 | ₩46,191 | ₩46,225 | -0.25% | 2.1만 |
|---|
| 2026.09.22 | ₩46,378 | ₩46,378 | ₩46,325 | ₩46,340 | -0.08% | 3.8천 |
|---|
| 2026.09.21 | ₩46,231 | ₩46,378 | ₩46,218 | ₩46,345 | +0.25% | 5.1천 |
|---|
| 2026.09.18 | ₩45,991 | ₩45,991 | ₩45,911 | ₩45,991 | 0.00% | 9천 |
|---|
| 2026.09.17 | ₩45,951 | ₩45,971 | ₩45,891 | ₩45,971 | +0.04% | 1.2만 |
|---|
| 2026.09.16 | ₩45,831 | ₩45,911 | ₩45,604 | ₩45,677 | -0.34% | 2만 |
|---|
| 2026.09.15 | ₩45,871 | ₩45,871 | ₩45,737 | ₩45,791 | -0.17% | 1.7만 |
|---|
| 2026.09.14 | ₩45,871 | ₩45,991 | ₩45,857 | ₩45,937 | +0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩45,897 | ₩46,084 | ₩45,897 | ₩46,011 | +0.25% | 9.7천 |
|---|
| 2026.09.10 | ₩45,804 | ₩45,857 | ₩45,750 | ₩45,777 | -0.06% | 1.3만 |
|---|
| 2026.09.09 | ₩45,978 | ₩45,978 | ₩45,911 | ₩45,911 | -0.15% | 1.1천 |
|---|
| 2026.09.08 | ₩46,712 | ₩46,712 | ₩45,964 | ₩45,964 | -1.60% | 7.6천 |
|---|
| 2026.09.04 | ₩46,165 | ₩46,165 | ₩46,098 | ₩46,098 | -0.14% | 2.6천 |
|---|
| 2026.09.03 | ₩46,111 | ₩46,231 | ₩46,111 | ₩46,225 | +0.25% | 5.6천 |
|---|
| 2026.09.02 | ₩45,891 | ₩46,044 | ₩45,891 | ₩45,991 | +0.22% | 7.3천 |
|---|
| 2026.09.01 | ₩44,335 | ₩45,978 | ₩44,335 | ₩45,844 | +3.40% | 2.8만 |
|---|
| 2026.08.31 | ₩46,058 | ₩46,071 | ₩45,978 | ₩46,024 | -0.07% | 1.5만 |
|---|
| 2026.08.28 | ₩46,058 | ₩46,058 | ₩46,011 | ₩46,011 | -0.10% | 6.9천 |
|---|
| 2026.08.27 | ₩45,998 | ₩45,998 | ₩45,998 | ₩45,998 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩46,044 | ₩46,044 | ₩45,937 | ₩45,984 | -0.13% | 1.3천 |
|---|
| 2026.08.25 | ₩46,124 | ₩46,124 | ₩45,937 | ₩45,937 | -0.41% | 8.4천 |
|---|
| 2026.08.24 | ₩45,911 | ₩45,964 | ₩45,911 | ₩45,964 | +0.12% | 3.9천 |
|---|
| 2026.08.21 | ₩45,911 | ₩45,958 | ₩45,911 | ₩45,958 | +0.10% | 2.9천 |
|---|
| 2026.08.20 | ₩45,964 | ₩45,964 | ₩45,917 | ₩45,917 | -0.10% | 700 |
|---|
| 2026.08.19 | ₩45,897 | ₩45,937 | ₩45,897 | ₩45,937 | +0.09% | 300 |
|---|
| 2026.08.18 | ₩45,871 | ₩45,911 | ₩45,871 | ₩45,911 | +0.09% | 3.2천 |
|---|
| 2026.08.17 | ₩45,978 | ₩45,978 | ₩45,924 | ₩45,924 | -0.12% | 2.2천 |
|---|
| 2026.08.14 | ₩45,924 | ₩45,924 | ₩45,924 | ₩45,924 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩45,871 | ₩45,964 | ₩45,871 | ₩45,917 | +0.10% | 3천 |
|---|
| 2026.08.12 | ₩45,877 | ₩45,877 | ₩45,877 | ₩45,877 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩45,817 | ₩45,857 | ₩45,817 | ₩45,857 | +0.09% | 500 |
|---|
| 2026.08.10 | ₩45,804 | ₩45,851 | ₩45,804 | ₩45,851 | +0.10% | 2천 |
|---|
| 2026.08.07 | ₩45,831 | ₩45,831 | ₩45,831 | ₩45,831 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩45,784 | ₩45,784 | ₩45,784 | ₩45,784 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩45,817 | ₩45,817 | ₩45,771 | ₩45,771 | -0.10% | 600 |
|---|
| 2026.08.04 | ₩45,757 | ₩45,757 | ₩45,757 | ₩45,757 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,563 | ₩45,664 | ₩45,563 | ₩45,664 | +0.22% | 900 |
|---|
| 2026.07.31 | ₩45,490 | ₩45,490 | ₩45,490 | ₩45,490 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩45,230 | ₩45,331 | ₩45,230 | ₩45,331 | +0.22% | 100 |
|---|
| 2026.07.29 | ₩44,962 | ₩44,962 | ₩44,962 | ₩44,962 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩45,276 | ₩45,276 | ₩45,276 | ₩45,276 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩45,209 | ₩45,209 | ₩45,209 | ₩45,209 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩45,123 | ₩45,169 | ₩45,123 | ₩45,169 | +0.10% | 200 |
|---|
| 2026.07.23 | ₩45,125 | ₩45,125 | ₩45,125 | ₩45,125 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩45,356 | ₩45,356 | ₩45,343 | ₩45,343 | -0.03% | 100 |
|---|
| 2026.07.21 | ₩45,256 | ₩45,323 | ₩45,256 | ₩45,323 | +0.15% | 1.1만 |
|---|
| 2026.07.20 | ₩45,263 | ₩45,323 | ₩45,211 | ₩45,211 | -0.12% | 3.9천 |
|---|
| 2026.07.17 | ₩45,203 | ₩45,209 | ₩45,203 | ₩45,209 | +0.01% | 100 |
|---|
| 2026.07.16 | ₩45,272 | ₩45,330 | ₩45,272 | ₩45,330 | +0.13% | 200 |
|---|
| 2026.07.15 | ₩45,350 | ₩45,383 | ₩45,350 | ₩45,383 | +0.07% | 200 |
|---|
| 2026.07.14 | ₩45,323 | ₩45,323 | ₩45,316 | ₩45,316 | -0.01% | 400 |
|---|
| 2026.07.13 | ₩45,256 | ₩45,256 | ₩45,256 | ₩45,256 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩45,310 | ₩45,350 | ₩45,310 | ₩45,350 | +0.09% | 200 |
|---|
| 2026.07.09 | ₩45,323 | ₩45,323 | ₩45,276 | ₩45,276 | -0.10% | 300 |
|---|
| 2026.07.08 | ₩45,136 | ₩45,156 | ₩45,136 | ₩45,156 | +0.04% | 100 |
|---|
| 2026.07.07 | ₩45,203 | ₩45,203 | ₩45,176 | ₩45,176 | -0.06% | 300 |
|---|
| 2026.07.06 | ₩45,243 | ₩45,243 | ₩45,243 | ₩45,243 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,136 | ₩45,136 | ₩44,976 | ₩45,092 | -0.10% | 1.4천 |
|---|
| 2026.07.01 | ₩45,103 | ₩45,103 | ₩45,103 | ₩45,103 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩45,029 | ₩45,083 | ₩45,029 | ₩45,083 | +0.12% | 2.3천 |
|---|
| 2026.06.29 | ₩44,942 | ₩44,944 | ₩44,942 | ₩44,944 | +0.00% | 900 |
|---|
| 2026.06.26 | ₩44,789 | ₩44,809 | ₩44,773 | ₩44,773 | -0.04% | 400 |
|---|
| 2026.06.25 | ₩44,749 | ₩44,749 | ₩44,749 | ₩44,749 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩44,749 | ₩44,749 | ₩44,735 | ₩44,735 | -0.03% | 2.4천 |
|---|
| 2026.06.23 | ₩44,668 | ₩44,794 | ₩44,668 | ₩44,794 | +0.28% | 300 |
|---|
| 2026.06.22 | ₩44,969 | ₩44,976 | ₩44,922 | ₩44,976 | +0.01% | 2.8천 |
|---|
| 2026.06.18 | ₩44,936 | ₩44,988 | ₩44,896 | ₩44,988 | +0.12% | 400 |
|---|
| 2026.06.17 | ₩44,962 | ₩45,002 | ₩44,791 | ₩44,791 | -0.38% | 4.5천 |
|---|
| 2026.06.16 | ₩45,016 | ₩45,083 | ₩44,989 | ₩45,016 | 0.00% | 2.7천 |
|---|
| 2026.06.15 | ₩45,017 | ₩45,083 | ₩45,016 | ₩45,043 | +0.06% | 2.5천 |
|---|
| 2026.06.12 | ₩44,766 | ₩44,766 | ₩44,766 | ₩44,766 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩44,468 | ₩44,682 | ₩44,468 | ₩44,682 | +0.48% | 600 |
|---|
| 2026.06.10 | ₩44,435 | ₩44,435 | ₩44,427 | ₩44,427 | -0.02% | 200 |
|---|
| 2026.06.09 | ₩44,615 | ₩44,639 | ₩44,481 | ₩44,639 | +0.05% | 17.1만 |
|---|
| 2026.06.08 | ₩44,815 | ₩44,815 | ₩44,668 | ₩44,715 | -0.22% | 1천 |
|---|
| 2026.06.05 | ₩44,815 | ₩44,815 | ₩44,668 | ₩44,668 | -0.33% | 400 |
|---|
| 2026.06.04 | ₩44,922 | ₩44,962 | ₩44,922 | ₩44,962 | +0.09% | 1.7천 |
|---|
| 2026.06.03 | ₩44,922 | ₩44,929 | ₩44,897 | ₩44,929 | +0.01% | 700 |
|---|
| 2026.06.02 | ₩44,989 | ₩44,989 | ₩44,976 | ₩44,976 | -0.03% | 200 |
|---|
| 2026.06.01 | ₩42,692 | ₩44,976 | ₩42,692 | ₩44,976 | +5.35% | 1.1천 |
|---|
| 2026.05.29 | ₩44,922 | ₩44,942 | ₩44,909 | ₩44,942 | +0.04% | 2.4천 |
|---|
| 2026.05.28 | ₩44,869 | ₩44,896 | ₩44,869 | ₩44,896 | +0.06% | 1천 |
|---|
| 2026.05.27 | ₩44,802 | ₩44,802 | ₩44,802 | ₩44,802 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩44,789 | ₩44,789 | ₩44,789 | ₩44,789 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩44,693 | ₩44,702 | ₩44,693 | ₩44,702 | +0.02% | 300 |
|---|
| 2026.05.21 | ₩44,535 | ₩44,628 | ₩44,535 | ₩44,628 | +0.21% | 300 |
|---|
| 2026.05.20 | ₩44,495 | ₩44,600 | ₩44,495 | ₩44,600 | +0.24% | 1.4천 |
|---|
| 2026.05.19 | ₩44,452 | ₩44,452 | ₩44,452 | ₩44,452 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩44,530 | ₩44,530 | ₩44,530 | ₩44,530 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩44,468 | ₩44,548 | ₩44,468 | ₩44,499 | +0.07% | 1.1천 |
|---|
| 2026.05.14 | ₩44,522 | ₩44,635 | ₩44,522 | ₩44,635 | +0.26% | 500 |
|---|
| 2026.05.13 | ₩44,441 | ₩44,522 | ₩44,441 | ₩44,515 | +0.17% | 200 |
|---|
| 2026.05.12 | ₩44,308 | ₩44,461 | ₩44,308 | ₩44,461 | +0.35% | 400 |
|---|
| 2026.05.11 | ₩44,455 | ₩44,468 | ₩44,455 | ₩44,460 | +0.01% | 1.6천 |
|---|
| 2026.05.08 | ₩44,401 | ₩44,448 | ₩44,401 | ₩44,448 | +0.11% | 500 |
|---|
| 2026.05.07 | ₩44,408 | ₩44,408 | ₩44,281 | ₩44,341 | -0.15% | 600 |
|---|
| 2026.05.06 | ₩44,328 | ₩44,375 | ₩44,308 | ₩44,375 | +0.11% | 1.5천 |
|---|
| 2026.05.05 | ₩44,014 | ₩44,201 | ₩44,014 | ₩44,194 | +0.41% | 2.2만 |
|---|
| 2026.05.04 | ₩44,148 | ₩44,161 | ₩44,003 | ₩44,054 | -0.21% | 1천 |
|---|
| 2026.05.01 | ₩44,134 | ₩44,140 | ₩44,134 | ₩44,140 | +0.01% | 1.1천 |
|---|
| 2026.04.30 | ₩43,961 | ₩44,087 | ₩43,947 | ₩44,087 | +0.29% | 1.3천 |
|---|
| 2026.04.29 | ₩43,840 | ₩43,854 | ₩43,774 | ₩43,854 | +0.03% | 1.6천 |
|---|
| 2026.04.28 | ₩43,814 | ₩43,874 | ₩43,814 | ₩43,874 | +0.14% | 3.3천 |
|---|
| 2026.04.27 | ₩43,887 | ₩44,161 | ₩43,887 | ₩44,161 | +0.62% | 5.2천 |
|---|
| 2026.04.24 | ₩43,775 | ₩43,914 | ₩43,775 | ₩43,894 | +0.27% | 2.1천 |
|---|
| 2026.04.23 | ₩43,653 | ₩43,736 | ₩43,653 | ₩43,736 | +0.19% | 2.9천 |
|---|
| 2026.04.22 | ₩43,748 | ₩43,828 | ₩43,747 | ₩43,828 | +0.18% | 1.3천 |
|---|
| 2026.04.21 | ₩43,792 | ₩43,792 | ₩43,608 | ₩43,608 | -0.42% | 1.5천 |
|---|
| 2026.04.20 | ₩43,680 | ₩43,727 | ₩43,667 | ₩43,727 | +0.11% | 1.6천 |
|---|
| 2026.04.17 | ₩43,667 | ₩43,867 | ₩43,667 | ₩43,787 | +0.28% | 2.4천 |
|---|
| 2026.04.16 | ₩43,520 | ₩43,560 | ₩43,466 | ₩43,540 | +0.05% | 5.4천 |
|---|
| 2026.04.15 | ₩43,399 | ₩43,513 | ₩43,399 | ₩43,513 | +0.26% | 5.7천 |
|---|
| 2026.04.14 | ₩43,279 | ₩43,373 | ₩43,253 | ₩43,373 | +0.22% | 3.3천 |
|---|
| 2026.04.13 | ₩42,865 | ₩43,112 | ₩42,852 | ₩43,112 | +0.58% | 3.2천 |
|---|
| 2026.04.10 | ₩42,919 | ₩42,999 | ₩42,838 | ₩42,899 | -0.05% | 8.9천 |
|---|
| 2026.04.09 | ₩42,685 | ₩42,908 | ₩42,665 | ₩42,899 | +0.50% | 4.4천 |
|---|
| 2026.04.08 | ₩42,705 | ₩42,738 | ₩42,651 | ₩42,717 | +0.03% | 4.5천 |
|---|
| 2026.04.07 | ₩41,797 | ₩42,064 | ₩41,797 | ₩42,064 | +0.64% | 5.8천 |
|---|
| 2026.04.06 | ₩42,064 | ₩42,106 | ₩42,024 | ₩42,106 | +0.10% | 1천 |
|---|
| 2026.04.02 | ₩41,516 | ₩41,996 | ₩41,489 | ₩41,996 | +1.16% | 1.9천 |
|---|
| 2026.04.01 | ₩41,943 | ₩42,144 | ₩41,943 | ₩42,144 | +0.48% | 600 |
|---|
| 2026.03.31 | ₩41,463 | ₩41,759 | ₩41,329 | ₩41,759 | +0.72% | 4.4천 |
|---|
| 2026.03.30 | ₩41,036 | ₩41,115 | ₩41,008 | ₩41,049 | +0.03% | 2천 |
|---|
| 2026.03.27 | ₩41,329 | ₩41,329 | ₩41,115 | ₩41,121 | -0.50% | 2.4천 |
|---|
| 2026.03.26 | ₩41,543 | ₩41,543 | ₩41,529 | ₩41,529 | -0.03% | 500 |
|---|
| 2026.03.25 | ₩41,977 | ₩42,037 | ₩41,977 | ₩41,978 | +0.00% | 1.5천 |
|---|
| 2026.03.24 | ₩41,850 | ₩41,917 | ₩41,817 | ₩41,817 | -0.08% | 3.5천 |
|---|
| 2026.03.23 | ₩42,171 | ₩42,171 | ₩41,903 | ₩41,946 | -0.53% | 800 |
|---|
| 2026.03.20 | ₩41,917 | ₩41,917 | ₩41,607 | ₩41,607 | -0.74% | 600 |
|---|
| 2026.03.19 | ₩41,877 | ₩42,090 | ₩41,823 | ₩42,010 | +0.32% | 1.3만 |
|---|
| 2026.03.18 | ₩42,192 | ₩42,192 | ₩42,048 | ₩42,048 | -0.34% | 3.5천 |
|---|
| 2026.03.17 | ₩42,491 | ₩42,491 | ₩42,398 | ₩42,398 | -0.22% | 400 |
|---|
| 2026.03.16 | ₩42,318 | ₩42,318 | ₩42,301 | ₩42,301 | -0.04% | 300 |
|---|
| 2026.03.13 | ₩42,351 | ₩42,351 | ₩42,020 | ₩42,020 | -0.78% | 1.7천 |
|---|
| 2026.03.12 | ₩42,411 | ₩42,411 | ₩42,163 | ₩42,163 | -0.59% | 3.4천 |
|---|
| 2026.03.11 | ₩42,518 | ₩42,523 | ₩42,518 | ₩42,523 | +0.01% | 300 |
|---|
| 2026.03.10 | ₩42,511 | ₩42,712 | ₩42,511 | ₩42,531 | +0.05% | 13.2만 |
|---|
| 2026.03.09 | ₩42,037 | ₩42,531 | ₩42,037 | ₩42,531 | +1.18% | 7.9천 |
|---|
| 2026.03.06 | ₩42,438 | ₩42,438 | ₩42,264 | ₩42,326 | -0.26% | 2.3천 |
|---|
| 2026.03.05 | ₩42,678 | ₩42,705 | ₩42,491 | ₩42,674 | -0.01% | 1.6만 |
|---|
| 2026.03.04 | ₩42,678 | ₩42,912 | ₩42,678 | ₩42,838 | +0.38% | 1.5만 |
|---|
| 2026.03.03 | ₩42,384 | ₩42,730 | ₩42,291 | ₩42,665 | +0.66% | 1.4만 |
|---|
| 2026.03.02 | ₩42,665 | ₩42,959 | ₩42,625 | ₩42,892 | +0.53% | 10.7만 |
|---|
| 2026.02.27 | ₩42,792 | ₩42,801 | ₩42,651 | ₩42,801 | +0.02% | 1.4만 |
|---|
| 2026.02.26 | ₩42,825 | ₩42,932 | ₩42,812 | ₩42,932 | +0.25% | 1.2천 |
|---|
| 2026.02.25 | ₩42,785 | ₩42,972 | ₩42,785 | ₩42,972 | +0.44% | 1.1만 |
|---|
| 2026.02.24 | ₩42,545 | ₩42,754 | ₩42,545 | ₩42,754 | +0.49% | 5.8천 |
|---|
| 2026.02.23 | ₩42,625 | ₩42,625 | ₩42,439 | ₩42,439 | -0.44% | 800 |
|---|
| 2026.02.20 | ₩42,710 | ₩42,725 | ₩42,598 | ₩42,725 | +0.03% | 900 |
|---|
| 2026.02.19 | ₩42,411 | ₩42,545 | ₩42,411 | ₩42,514 | +0.24% | 1.8천 |
|---|
| 2026.02.18 | ₩42,537 | ₩42,665 | ₩42,537 | ₩42,629 | +0.22% | 3.5천 |
|---|
| 2026.02.17 | ₩42,277 | ₩42,545 | ₩42,157 | ₩42,444 | +0.39% | 800 |
|---|
| 2026.02.13 | ₩42,505 | ₩42,531 | ₩42,379 | ₩42,379 | -0.30% | 3.3천 |
|---|
| 2026.02.12 | ₩42,745 | ₩42,745 | ₩42,362 | ₩42,362 | -0.90% | 1.3천 |
|---|
| 2026.02.11 | ₩42,732 | ₩42,732 | ₩42,665 | ₩42,698 | -0.08% | 800 |
|---|
| 2026.02.10 | ₩42,692 | ₩42,692 | ₩42,680 | ₩42,680 | -0.03% | 600 |
|---|
| 2026.02.09 | ₩42,758 | ₩42,758 | ₩42,714 | ₩42,714 | -0.10% | 500 |
|---|
| 2026.02.06 | ₩42,505 | ₩42,630 | ₩42,505 | ₩42,630 | +0.30% | 2.2천 |
|---|
| 2026.02.05 | ₩42,177 | ₩42,256 | ₩42,090 | ₩42,156 | -0.05% | 2.5천 |
|---|
| 2026.02.04 | ₩42,426 | ₩42,426 | ₩42,422 | ₩42,422 | -0.01% | 500 |
|---|
| 2026.02.03 | ₩42,521 | ₩42,521 | ₩42,521 | ₩42,521 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩42,651 | ₩42,685 | ₩42,651 | ₩42,670 | +0.04% | 2.2천 |
|---|
| 2026.01.30 | ₩42,518 | ₩42,558 | ₩42,505 | ₩42,538 | +0.05% | 1.5천 |
|---|
| 2026.01.29 | ₩42,351 | ₩42,587 | ₩42,318 | ₩42,587 | +0.56% | 1.2만 |
|---|
| 2026.01.28 | ₩42,558 | ₩42,615 | ₩42,545 | ₩42,615 | +0.13% | 4.4천 |
|---|
| 2026.01.27 | ₩42,545 | ₩42,625 | ₩42,545 | ₩42,605 | +0.14% | 1.2천 |
|---|
| 2026.01.26 | ₩42,451 | ₩42,585 | ₩42,451 | ₩42,535 | +0.20% | 4.9천 |
|---|
| 2026.01.23 | ₩42,487 | ₩42,491 | ₩42,439 | ₩42,456 | -0.07% | 8.5천 |
|---|
| 2026.01.22 | ₩42,382 | ₩42,491 | ₩42,344 | ₩42,450 | +0.16% | 4.3만 |
|---|
| 2026.01.21 | ₩42,277 | ₩42,424 | ₩41,997 | ₩42,336 | +0.14% | 8천 |
|---|
| 2026.01.20 | ₩42,144 | ₩42,144 | ₩42,037 | ₩42,074 | -0.16% | 3.1천 |
|---|
| 2026.01.16 | ₩42,451 | ₩42,518 | ₩42,438 | ₩42,484 | +0.08% | 3.2천 |
|---|
| 2026.01.15 | ₩42,478 | ₩42,505 | ₩42,451 | ₩42,451 | -0.06% | 5.7천 |
|---|
| 2026.01.14 | ₩42,311 | ₩42,396 | ₩42,304 | ₩42,396 | +0.20% | 3천 |
|---|
| 2026.01.13 | ₩42,411 | ₩42,463 | ₩42,411 | ₩42,463 | +0.12% | 900 |
|---|
| 2026.01.12 | ₩42,344 | ₩42,498 | ₩42,344 | ₩42,498 | +0.36% | 300 |
|---|
| 2026.01.09 | ₩42,424 | ₩42,531 | ₩42,424 | ₩42,531 | +0.25% | 1.5천 |
|---|
| 2026.01.08 | ₩42,344 | ₩42,384 | ₩42,304 | ₩42,384 | +0.09% | 6.3천 |
|---|
| 2026.01.07 | ₩42,371 | ₩42,414 | ₩42,318 | ₩42,347 | -0.06% | 1.6천 |
|---|
| 2026.01.06 | ₩42,331 | ₩42,411 | ₩42,331 | ₩42,390 | +0.14% | 1.5천 |
|---|
| 2026.01.05 | ₩42,280 | ₩42,296 | ₩42,252 | ₩42,284 | +0.01% | 1.1천 |
|---|
| 2026.01.02 | ₩42,209 | ₩42,209 | ₩42,172 | ₩42,172 | -0.09% | 300 |
|---|
| 2025.12.31 | ₩42,229 | ₩42,229 | ₩42,151 | ₩42,151 | -0.19% | 1천 |
|---|
| 2025.12.30 | ₩42,257 | ₩42,318 | ₩42,237 | ₩42,256 | -0.00% | 2.9천 |
|---|
| 2025.12.29 | ₩42,224 | ₩42,267 | ₩42,197 | ₩42,267 | +0.10% | 6.9천 |
|---|
| 2025.12.26 | ₩42,264 | ₩42,318 | ₩42,264 | ₩42,283 | +0.04% | 1.1천 |
|---|
| 2025.12.24 | ₩42,211 | ₩42,265 | ₩42,211 | ₩42,265 | +0.13% | 400 |
|---|
| 2025.12.23 | ₩42,131 | ₩42,264 | ₩42,090 | ₩42,212 | +0.19% | 3.7천 |
|---|
| 2025.12.22 | ₩42,104 | ₩42,223 | ₩42,064 | ₩42,189 | +0.20% | 8.1천 |
|---|
| 2025.12.19 | ₩41,943 | ₩42,024 | ₩41,943 | ₩42,024 | +0.19% | 4.2천 |
|---|
| 2025.12.18 | ₩41,770 | ₩41,903 | ₩41,770 | ₩41,797 | +0.06% | 4.9천 |
|---|
| 2025.12.17 | ₩41,778 | ₩41,778 | ₩41,636 | ₩41,636 | -0.34% | 3.3천 |
|---|
| 2025.12.16 | ₩41,823 | ₩41,917 | ₩41,736 | ₩41,917 | +0.22% | 3.9천 |
|---|
| 2025.12.15 | ₩41,890 | ₩41,970 | ₩41,863 | ₩41,910 | +0.05% | 1.7천 |
|---|
| 2025.12.12 | ₩41,863 | ₩41,957 | ₩41,863 | ₩41,957 | +0.22% | 3.4천 |
|---|
| 2025.12.11 | ₩41,917 | ₩42,064 | ₩41,917 | ₩42,010 | +0.22% | 5.2천 |
|---|
| 2025.12.10 | ₩41,823 | ₩42,010 | ₩41,743 | ₩42,010 | +0.45% | 1.5만 |
|---|
| 2025.12.09 | ₩41,663 | ₩41,877 | ₩41,663 | ₩41,837 | +0.42% | 2.9천 |
|---|
| 2025.12.08 | ₩41,877 | ₩41,903 | ₩41,850 | ₩41,903 | +0.06% | 1.2천 |
|---|
| 2025.12.05 | ₩41,850 | ₩41,917 | ₩41,850 | ₩41,901 | +0.12% | 1.8천 |
|---|
| 2025.12.04 | ₩41,815 | ₩41,862 | ₩41,770 | ₩41,862 | +0.11% | 2.3천 |
|---|
| 2025.12.03 | ₩41,716 | ₩41,817 | ₩41,716 | ₩41,810 | +0.22% | 3.2천 |
|---|
| 2025.12.02 | ₩41,756 | ₩41,783 | ₩41,716 | ₩41,777 | +0.05% | 5.5천 |
|---|
| 2025.12.01 | ₩41,663 | ₩42,832 | ₩41,663 | ₩41,743 | +0.19% | 3.5천 |
|---|
| 2025.11.28 | ₩41,716 | ₩41,740 | ₩41,690 | ₩41,740 | +0.06% | 800 |
|---|
| 2025.11.26 | ₩41,703 | ₩41,703 | ₩41,636 | ₩41,696 | -0.02% | 3.9천 |
|---|
| 2025.11.25 | ₩41,302 | ₩41,529 | ₩41,302 | ₩41,529 | +0.55% | 3.2천 |
|---|
| 2025.11.24 | ₩41,276 | ₩41,393 | ₩41,262 | ₩41,393 | +0.28% | 1천 |
|---|
| 2025.11.21 | ₩41,362 | ₩41,362 | ₩40,875 | ₩41,022 | -0.82% | 7.5천 |
|---|
| 2025.11.20 | ₩40,920 | ₩40,955 | ₩40,852 | ₩40,852 | -0.17% | 2.1천 |
|---|
| 2025.11.19 | ₩41,228 | ₩41,228 | ₩41,022 | ₩41,195 | -0.08% | 9.5천 |
|---|
| 2025.11.18 | ₩41,102 | ₩41,195 | ₩41,089 | ₩41,089 | -0.03% | 600 |
|---|
| 2025.11.17 | ₩41,380 | ₩41,380 | ₩41,163 | ₩41,249 | -0.32% | 4.9천 |
|---|
| 2025.11.14 | ₩41,262 | ₩41,449 | ₩41,262 | ₩41,342 | +0.19% | 1.8천 |
|---|
| 2025.11.13 | ₩41,583 | ₩41,583 | ₩41,328 | ₩41,328 | -0.61% | 1.2천 |
|---|
| 2025.11.12 | ₩41,640 | ₩41,650 | ₩41,596 | ₩41,650 | +0.02% | 400 |
|---|
| 2025.11.11 | ₩41,556 | ₩41,623 | ₩41,556 | ₩41,623 | +0.16% | 1.1천 |
|---|
| 2025.11.10 | ₩41,568 | ₩41,581 | ₩41,543 | ₩41,581 | +0.03% | 500 |
|---|
| 2025.11.07 | ₩41,102 | ₩41,284 | ₩41,102 | ₩41,284 | +0.44% | 3.6천 |
|---|
| 2025.11.06 | ₩41,329 | ₩41,396 | ₩41,249 | ₩41,249 | -0.19% | 1만 |
|---|
| 2025.11.05 | ₩41,516 | ₩41,555 | ₩41,449 | ₩41,452 | -0.15% | 877.3만 |
|---|
| 2025.11.04 | ₩41,463 | ₩41,463 | ₩41,356 | ₩41,400 | -0.15% | 1.5만 |
|---|
| 2025.11.03 | ₩41,569 | ₩41,610 | ₩41,473 | ₩41,535 | -0.08% | 1.7만 |
|---|
| 2025.10.31 | ₩41,598 | ₩41,598 | ₩41,463 | ₩41,556 | -0.10% | 1.6만 |
|---|
| 2025.10.30 | ₩41,623 | ₩41,636 | ₩41,436 | ₩41,452 | -0.41% | 2.3만 |
|---|
| 2025.10.29 | ₩41,611 | ₩41,716 | ₩41,529 | ₩41,560 | -0.12% | 1.9만 |
|---|
| 2025.10.28 | ₩41,663 | ₩41,730 | ₩41,583 | ₩41,583 | -0.19% | 2.6만 |
|---|
| 2025.10.27 | ₩41,569 | ₩41,676 | ₩41,556 | ₩41,596 | +0.06% | 2.2만 |
|---|
| 2025.10.24 | ₩41,480 | ₩41,543 | ₩41,436 | ₩41,475 | -0.01% | 2.2만 |
|---|
| 2025.10.23 | ₩41,262 | ₩41,396 | ₩41,249 | ₩41,300 | +0.09% | 2.2만 |
|---|
| 2025.10.22 | ₩41,289 | ₩41,382 | ₩41,162 | ₩41,257 | -0.08% | 3.1만 |
|---|
| 2025.10.21 | ₩41,249 | ₩41,423 | ₩41,237 | ₩41,349 | +0.24% | 2.8만 |
|---|
| 2025.10.20 | ₩41,262 | ₩41,342 | ₩41,262 | ₩41,322 | +0.15% | 1.1만 |
|---|
| 2025.10.17 | ₩41,000 | ₩41,102 | ₩40,916 | ₩41,069 | +0.17% | 2.6만 |
|---|
| 2025.10.16 | ₩41,182 | ₩41,182 | ₩40,848 | ₩40,919 | -0.64% | 4.4만 |
|---|
| 2025.10.15 | ₩41,133 | ₩41,248 | ₩40,942 | ₩41,046 | -0.21% | 2만 |
|---|
| 2025.10.14 | ₩40,808 | ₩41,142 | ₩40,760 | ₩40,971 | +0.40% | 3.8만 |
|---|
| 2025.10.13 | ₩41,022 | ₩41,106 | ₩40,979 | ₩41,045 | +0.06% | 190.4만 |
|---|
| 2025.10.10 | ₩41,302 | ₩41,316 | ₩40,768 | ₩40,768 | -1.29% | 2만 |
|---|