시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap 6 Month Buffer10 May/Nov ETF 과거 주가
AllianzIM U.S. Large Cap 6 Month Buffer10 May/Nov ETF · SIXZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap 6 Month Buffer10 May/Nov ETF · SIXZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,807 | ₩43,941 | ₩43,807 | ₩43,874 | +0.15% | 5.2천 |
| 2026.10.08 | ₩43,780 | ₩43,834 | ₩43,727 | ₩43,727 | -0.12% | 1.1만 |
| 2026.10.07 | ₩43,754 | ₩43,847 | ₩43,754 | ₩43,794 | +0.09% | 3.6천 |
| 2026.10.06 | ₩43,795 | ₩43,888 | ₩43,795 | ₩43,807 | +0.03% | 3.6천 |
| 2026.10.05 | ₩43,696 | ₩43,767 | ₩43,633 | ₩43,767 | +0.16% | 6.7천 |
| 2026.10.02 | ₩43,632 | ₩43,687 | ₩43,539 | ₩43,687 | +0.13% | 6.2천 |
| 2026.10.01 | ₩43,295 | ₩43,418 | ₩43,291 | ₩43,365 | +0.16% | 1.5천 |
| 2026.09.30 | ₩43,552 | ₩43,552 | ₩43,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,377 |
| -0.40% |
| 4.3천 |
| 2026.09.29 | ₩43,324 | ₩43,432 | ₩43,324 | ₩43,405 | +0.19% | 1.7천 |
|---|
| 2026.09.28 | ₩43,418 | ₩43,492 | ₩43,397 | ₩43,410 | -0.02% | 2.3천 |
|---|
| 2026.09.25 | ₩43,459 | ₩43,579 | ₩43,459 | ₩43,579 | +0.28% | 5.5만 |
|---|
| 2026.09.24 | ₩43,324 | ₩43,499 | ₩43,311 | ₩43,459 | +0.31% | 6.3천 |
|---|
| 2026.09.23 | ₩43,566 | ₩43,566 | ₩43,405 | ₩43,445 | -0.28% | 4.8천 |
|---|
| 2026.09.22 | ₩43,566 | ₩43,629 | ₩43,539 | ₩43,593 | +0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩43,485 | ₩43,566 | ₩43,459 | ₩43,566 | +0.19% | 2.1천 |
|---|
| 2026.09.18 | ₩43,280 | ₩43,280 | ₩43,280 | ₩43,280 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,231 | ₩43,284 | ₩43,231 | ₩43,257 | +0.06% | 2.9천 |
|---|
| 2026.09.16 | ₩43,123 | ₩43,143 | ₩42,969 | ₩42,969 | -0.36% | 800 |
|---|
| 2026.09.15 | ₩43,070 | ₩43,070 | ₩43,058 | ₩43,058 | -0.03% | 500 |
|---|
| 2026.09.14 | ₩43,137 | ₩43,211 | ₩43,137 | ₩43,204 | +0.16% | 1.7천 |
|---|
| 2026.09.11 | ₩43,251 | ₩43,298 | ₩43,204 | ₩43,251 | 0.00% | 3.8천 |
|---|
| 2026.09.10 | ₩43,082 | ₩43,082 | ₩43,003 | ₩43,036 | -0.11% | 4.2천 |
|---|
| 2026.09.09 | ₩43,177 | ₩43,177 | ₩43,143 | ₩43,177 | 0.00% | 1.1천 |
|---|
| 2026.09.08 | ₩43,271 | ₩43,310 | ₩43,231 | ₩43,231 | -0.09% | 2.7천 |
|---|
| 2026.09.04 | ₩43,371 | ₩43,381 | ₩43,324 | ₩43,324 | -0.11% | 5.1천 |
|---|
| 2026.09.03 | ₩43,284 | ₩43,418 | ₩43,284 | ₩43,378 | +0.22% | 3.6천 |
|---|
| 2026.09.02 | ₩43,204 | ₩43,231 | ₩43,177 | ₩43,196 | -0.02% | 1.2천 |
|---|
| 2026.09.01 | ₩43,097 | ₩43,137 | ₩43,056 | ₩43,056 | -0.09% | 1.2만 |
|---|
| 2026.08.31 | ₩43,190 | ₩43,204 | ₩43,190 | ₩43,204 | +0.03% | 1.5천 |
|---|
| 2026.08.28 | ₩43,244 | ₩43,311 | ₩43,217 | ₩43,231 | -0.03% | 1.2천 |
|---|
| 2026.08.27 | ₩43,164 | ₩43,257 | ₩43,152 | ₩43,257 | +0.22% | 5.1천 |
|---|
| 2026.08.26 | ₩43,129 | ₩43,164 | ₩43,070 | ₩43,097 | -0.07% | 1.7천 |
|---|
| 2026.08.25 | ₩43,097 | ₩43,150 | ₩43,083 | ₩43,097 | 0.00% | 3.5천 |
|---|
| 2026.08.24 | ₩43,076 | ₩43,110 | ₩43,047 | ₩43,076 | 0.00% | 4.4천 |
|---|
| 2026.08.21 | ₩43,103 | ₩43,150 | ₩43,056 | ₩43,070 | -0.08% | 1.5만 |
|---|
| 2026.08.20 | ₩43,070 | ₩43,141 | ₩43,029 | ₩43,032 | -0.09% | 2.7천 |
|---|
| 2026.08.19 | ₩43,110 | ₩43,164 | ₩43,110 | ₩43,150 | +0.09% | 1.4천 |
|---|
| 2026.08.18 | ₩43,097 | ₩43,146 | ₩43,094 | ₩43,094 | -0.01% | 5천 |
|---|
| 2026.08.17 | ₩43,190 | ₩43,192 | ₩43,150 | ₩43,150 | -0.09% | 2.9천 |
|---|
| 2026.08.14 | ₩43,190 | ₩43,244 | ₩43,190 | ₩43,224 | +0.08% | 2.2천 |
|---|
| 2026.08.13 | ₩43,244 | ₩43,244 | ₩43,190 | ₩43,217 | -0.06% | 3.1천 |
|---|
| 2026.08.12 | ₩43,110 | ₩43,164 | ₩43,097 | ₩43,137 | +0.06% | 5.4천 |
|---|
| 2026.08.11 | ₩43,137 | ₩43,137 | ₩43,043 | ₩43,083 | -0.12% | 9.4천 |
|---|
| 2026.08.10 | ₩43,070 | ₩43,110 | ₩43,070 | ₩43,110 | +0.09% | 1.5천 |
|---|
| 2026.08.07 | ₩43,083 | ₩43,090 | ₩43,044 | ₩43,090 | +0.02% | 1.8천 |
|---|
| 2026.08.06 | ₩42,989 | ₩43,029 | ₩42,989 | ₩43,023 | +0.08% | 1.2천 |
|---|
| 2026.08.05 | ₩43,070 | ₩43,097 | ₩42,614 | ₩42,614 | -1.06% | 6.6천 |
|---|
| 2026.08.04 | ₩42,869 | ₩43,056 | ₩42,869 | ₩42,989 | +0.28% | 4.9천 |
|---|
| 2026.08.03 | ₩42,714 | ₩42,815 | ₩42,714 | ₩42,748 | +0.08% | 1.4만 |
|---|
| 2026.07.31 | ₩42,305 | ₩42,520 | ₩42,305 | ₩42,493 | +0.44% | 4.2천 |
|---|
| 2026.07.30 | ₩42,279 | ₩42,372 | ₩42,171 | ₩42,372 | +0.22% | 4.6천 |
|---|
| 2026.07.29 | ₩42,138 | ₩42,346 | ₩41,973 | ₩41,973 | -0.39% | 1.7천 |
|---|
| 2026.07.28 | ₩42,186 | ₩42,372 | ₩42,185 | ₩42,351 | +0.39% | 3.8천 |
|---|
| 2026.07.27 | ₩42,359 | ₩42,359 | ₩42,183 | ₩42,272 | -0.21% | 1.1천 |
|---|
| 2026.07.24 | ₩42,279 | ₩42,319 | ₩42,233 | ₩42,233 | -0.11% | 1.4천 |
|---|
| 2026.07.23 | ₩42,245 | ₩42,292 | ₩42,104 | ₩42,225 | -0.05% | 5천 |
|---|
| 2026.07.22 | ₩42,527 | ₩42,540 | ₩42,439 | ₩42,533 | +0.02% | 7.3천 |
|---|
| 2026.07.21 | ₩42,386 | ₩42,480 | ₩42,359 | ₩42,453 | +0.16% | 5.2천 |
|---|
| 2026.07.20 | ₩42,426 | ₩42,453 | ₩42,265 | ₩42,265 | -0.38% | 2.8천 |
|---|
| 2026.07.17 | ₩42,399 | ₩42,399 | ₩42,331 | ₩42,331 | -0.16% | 600 |
|---|
| 2026.07.16 | ₩42,567 | ₩42,567 | ₩42,460 | ₩42,493 | -0.17% | 1.1천 |
|---|
| 2026.07.15 | ₩42,547 | ₩42,588 | ₩42,453 | ₩42,588 | +0.10% | 3천 |
|---|
| 2026.07.14 | ₩42,493 | ₩42,547 | ₩42,439 | ₩42,480 | -0.03% | 1만 |
|---|
| 2026.07.13 | ₩42,513 | ₩42,513 | ₩42,413 | ₩42,453 | -0.14% | 2천 |
|---|
| 2026.07.10 | ₩42,493 | ₩42,540 | ₩42,493 | ₩42,533 | +0.09% | 2.6천 |
|---|
| 2026.07.09 | ₩42,386 | ₩42,480 | ₩42,378 | ₩42,413 | +0.06% | 2.8천 |
|---|
| 2026.07.08 | ₩42,279 | ₩42,312 | ₩42,198 | ₩42,312 | +0.08% | 4.6천 |
|---|
| 2026.07.07 | ₩42,292 | ₩42,433 | ₩42,279 | ₩42,292 | 0.00% | 6.5만 |
|---|
| 2026.07.06 | ₩42,399 | ₩42,439 | ₩42,346 | ₩42,386 | -0.03% | 3.2천 |
|---|
| 2026.07.02 | ₩42,413 | ₩42,413 | ₩42,198 | ₩42,248 | -0.39% | 3.2천 |
|---|
| 2026.07.01 | ₩42,144 | ₩42,466 | ₩42,144 | ₩42,212 | +0.16% | 6.5천 |
|---|
| 2026.06.30 | ₩42,225 | ₩42,272 | ₩42,225 | ₩42,272 | +0.11% | 8.1천 |
|---|
| 2026.06.29 | ₩41,997 | ₩42,104 | ₩41,997 | ₩42,077 | +0.19% | 1천 |
|---|
| 2026.06.26 | ₩41,930 | ₩41,957 | ₩41,729 | ₩41,729 | -0.48% | 6.5천 |
|---|
| 2026.06.25 | ₩41,849 | ₩41,957 | ₩41,849 | ₩41,902 | +0.12% | 2.7천 |
|---|
| 2026.06.24 | ₩42,010 | ₩42,064 | ₩41,879 | ₩41,879 | -0.31% | 800 |
|---|
| 2026.06.23 | ₩41,984 | ₩41,997 | ₩41,943 | ₩41,946 | -0.09% | 6.2천 |
|---|
| 2026.06.22 | ₩42,185 | ₩42,299 | ₩42,131 | ₩42,131 | -0.13% | 2.1천 |
|---|
| 2026.06.18 | ₩42,198 | ₩42,238 | ₩42,165 | ₩42,218 | +0.05% | 4.6천 |
|---|
| 2026.06.17 | ₩42,372 | ₩42,372 | ₩42,002 | ₩42,002 | -0.87% | 9.2천 |
|---|
| 2026.06.16 | ₩42,326 | ₩42,326 | ₩42,212 | ₩42,212 | -0.27% | 5.9천 |
|---|
| 2026.06.15 | ₩42,292 | ₩42,319 | ₩42,225 | ₩42,312 | +0.05% | 7.8천 |
|---|
| 2026.06.12 | ₩41,843 | ₩42,010 | ₩41,843 | ₩41,972 | +0.31% | 5.6천 |
|---|
| 2026.06.11 | ₩41,693 | ₩41,890 | ₩41,554 | ₩41,890 | +0.47% | 4.6천 |
|---|
| 2026.06.10 | ₩41,809 | ₩41,809 | ₩41,528 | ₩41,573 | -0.56% | 1.4천 |
|---|
| 2026.06.09 | ₩41,957 | ₩42,077 | ₩41,481 | ₩41,836 | -0.29% | 1.6만 |
|---|
| 2026.06.08 | ₩42,118 | ₩42,118 | ₩41,863 | ₩41,863 | -0.60% | 1.2만 |
|---|
| 2026.06.05 | ₩42,205 | ₩42,205 | ₩41,796 | ₩41,859 | -0.82% | 1.4만 |
|---|
| 2026.06.04 | ₩42,292 | ₩42,319 | ₩42,166 | ₩42,252 | -0.10% | 1.4만 |
|---|
| 2026.06.03 | ₩42,265 | ₩42,279 | ₩42,158 | ₩42,158 | -0.25% | 970.4만 |
|---|
| 2026.06.02 | ₩42,252 | ₩42,346 | ₩42,252 | ₩42,299 | +0.11% | 2.4만 |
|---|
| 2026.06.01 | ₩42,238 | ₩42,305 | ₩42,198 | ₩42,240 | +0.00% | 4.6만 |
|---|
| 2026.05.29 | ₩42,279 | ₩42,279 | ₩42,185 | ₩42,252 | -0.06% | 4.4만 |
|---|
| 2026.05.28 | ₩42,051 | ₩42,238 | ₩42,051 | ₩42,171 | +0.29% | 4.5만 |
|---|
| 2026.05.27 | ₩42,064 | ₩42,118 | ₩42,037 | ₩42,084 | +0.05% | 10.1만 |
|---|
| 2026.05.26 | ₩42,056 | ₩42,104 | ₩42,010 | ₩42,075 | +0.04% | 2.9만 |
|---|
| 2026.05.22 | ₩42,009 | ₩42,051 | ₩41,917 | ₩41,970 | -0.09% | 2.3만 |
|---|
| 2026.05.21 | ₩41,849 | ₩41,943 | ₩41,729 | ₩41,890 | +0.10% | 5만 |
|---|
| 2026.05.20 | ₩41,809 | ₩41,863 | ₩41,675 | ₩41,863 | +0.13% | 6.2만 |
|---|
| 2026.05.19 | ₩41,675 | ₩41,769 | ₩41,622 | ₩41,662 | -0.03% | 1.7만 |
|---|
| 2026.05.18 | ₩41,744 | ₩41,823 | ₩41,662 | ₩41,756 | +0.03% | 2.7만 |
|---|
| 2026.05.15 | ₩41,863 | ₩41,863 | ₩41,689 | ₩41,782 | -0.19% | 26.7만 |
|---|
| 2026.05.14 | ₩41,863 | ₩41,984 | ₩41,809 | ₩41,923 | +0.14% | 64.4만 |
|---|
| 2026.05.13 | ₩41,715 | ₩41,849 | ₩41,689 | ₩41,809 | +0.23% | 9만 |
|---|
| 2026.05.12 | ₩41,655 | ₩41,742 | ₩41,569 | ₩41,675 | +0.05% | 2.4만 |
|---|
| 2026.05.11 | ₩41,675 | ₩41,823 | ₩41,675 | ₩41,722 | +0.11% | 2.5만 |
|---|
| 2026.05.08 | ₩41,729 | ₩41,742 | ₩41,702 | ₩41,710 | -0.04% | 5.7만 |
|---|
| 2026.05.07 | ₩41,662 | ₩41,689 | ₩41,521 | ₩41,595 | -0.16% | 4.2만 |
|---|
| 2026.05.06 | ₩41,487 | ₩41,634 | ₩41,487 | ₩41,622 | +0.32% | 3.3만 |
|---|
| 2026.05.05 | ₩41,367 | ₩41,447 | ₩41,340 | ₩41,447 | +0.19% | 13.1만 |
|---|
| 2026.05.04 | ₩41,327 | ₩41,333 | ₩41,166 | ₩41,206 | -0.29% | 505.7만 |
|---|
| 2026.05.01 | ₩41,367 | ₩41,474 | ₩41,353 | ₩41,394 | +0.06% | 7.9만 |
|---|
| 2026.04.30 | ₩40,897 | ₩41,353 | ₩40,817 | ₩41,313 | +1.02% | 388.3만 |
|---|
| 2026.04.29 | ₩40,830 | ₩40,911 | ₩40,763 | ₩40,844 | +0.03% | 2.9만 |
|---|
| 2026.04.28 | ₩40,864 | ₩40,910 | ₩40,723 | ₩40,864 | 0.00% | 3.5천 |
|---|
| 2026.04.27 | ₩40,723 | ₩41,112 | ₩40,723 | ₩41,112 | +0.95% | 1.5만 |
|---|
| 2026.04.24 | ₩40,824 | ₩41,045 | ₩40,797 | ₩41,026 | +0.50% | 4.1천 |
|---|
| 2026.04.23 | ₩40,883 | ₩40,951 | ₩40,704 | ₩40,723 | -0.39% | 5.5천 |
|---|
| 2026.04.22 | ₩40,723 | ₩40,880 | ₩40,723 | ₩40,880 | +0.39% | 4천 |
|---|
| 2026.04.21 | ₩40,777 | ₩40,851 | ₩40,553 | ₩40,553 | -0.55% | 3.4천 |
|---|
| 2026.04.20 | ₩40,830 | ₩40,830 | ₩40,683 | ₩40,763 | -0.16% | 3천 |
|---|
| 2026.04.17 | ₩40,817 | ₩40,911 | ₩40,783 | ₩40,834 | +0.04% | 4.5천 |
|---|
| 2026.04.16 | ₩40,388 | ₩40,482 | ₩40,348 | ₩40,403 | +0.04% | 3천 |
|---|
| 2026.04.15 | ₩40,175 | ₩40,388 | ₩40,160 | ₩40,388 | +0.53% | 6.3천 |
|---|
| 2026.04.14 | ₩39,986 | ₩40,133 | ₩39,986 | ₩40,108 | +0.31% | 2.6천 |
|---|
| 2026.04.13 | ₩39,449 | ₩39,776 | ₩39,449 | ₩39,776 | +0.83% | 6.4천 |
|---|
| 2026.04.10 | ₩39,597 | ₩39,664 | ₩39,543 | ₩39,557 | -0.10% | 8.5천 |
|---|
| 2026.04.09 | ₩39,409 | ₩39,664 | ₩39,397 | ₩39,617 | +0.53% | 3.4천 |
|---|
| 2026.04.08 | ₩39,476 | ₩39,530 | ₩39,377 | ₩39,483 | +0.02% | 8천 |
|---|
| 2026.04.07 | ₩39,007 | ₩39,072 | ₩38,893 | ₩39,072 | +0.17% | 2.8천 |
|---|
| 2026.04.06 | ₩38,953 | ₩39,087 | ₩38,953 | ₩39,060 | +0.28% | 4.9천 |
|---|
| 2026.04.02 | ₩38,859 | ₩39,060 | ₩38,859 | ₩38,967 | +0.28% | 5.3천 |
|---|
| 2026.04.01 | ₩39,007 | ₩39,020 | ₩38,953 | ₩38,993 | -0.03% | 2.5천 |
|---|
| 2026.03.31 | ₩38,698 | ₩38,887 | ₩38,631 | ₩38,887 | +0.49% | 6.6천 |
|---|
| 2026.03.30 | ₩38,531 | ₩38,537 | ₩38,377 | ₩38,417 | -0.30% | 4.8만 |
|---|
| 2026.03.27 | ₩38,551 | ₩38,631 | ₩38,457 | ₩38,457 | -0.24% | 3.2천 |
|---|
| 2026.03.26 | ₩38,886 | ₩38,967 | ₩38,713 | ₩38,718 | -0.43% | 5.9천 |
|---|
| 2026.03.25 | ₩39,008 | ₩39,034 | ₩38,980 | ₩38,987 | -0.05% | 3.9천 |
|---|
| 2026.03.24 | ₩38,940 | ₩38,980 | ₩38,874 | ₩38,901 | -0.10% | 2천 |
|---|
| 2026.03.23 | ₩39,114 | ₩39,121 | ₩38,940 | ₩38,995 | -0.31% | 3.4천 |
|---|
| 2026.03.20 | ₩39,007 | ₩39,007 | ₩38,712 | ₩38,779 | -0.58% | 5.2천 |
|---|
| 2026.03.19 | ₩38,987 | ₩39,054 | ₩38,913 | ₩39,054 | +0.17% | 2.8천 |
|---|
| 2026.03.18 | ₩39,342 | ₩39,342 | ₩39,099 | ₩39,099 | -0.62% | 3.1천 |
|---|
| 2026.03.17 | ₩39,503 | ₩39,503 | ₩39,355 | ₩39,381 | -0.31% | 4.1천 |
|---|
| 2026.03.16 | ₩39,396 | ₩39,396 | ₩39,288 | ₩39,341 | -0.14% | 1.6천 |
|---|
| 2026.03.13 | ₩39,299 | ₩39,299 | ₩39,141 | ₩39,141 | -0.40% | 2천 |
|---|
| 2026.03.12 | ₩39,382 | ₩39,435 | ₩39,270 | ₩39,270 | -0.29% | 2.9천 |
|---|
| 2026.03.11 | ₩39,610 | ₩39,664 | ₩39,520 | ₩39,609 | -0.00% | 4.1천 |
|---|
| 2026.03.10 | ₩39,543 | ₩39,785 | ₩39,543 | ₩39,606 | +0.16% | 2.6천 |
|---|
| 2026.03.09 | ₩39,101 | ₩39,711 | ₩39,101 | ₩39,677 | +1.47% | 6.3천 |
|---|
| 2026.03.06 | ₩39,457 | ₩39,578 | ₩39,436 | ₩39,457 | 0.00% | 4.7천 |
|---|
| 2026.03.05 | ₩39,771 | ₩39,785 | ₩39,557 | ₩39,759 | -0.03% | 7.8천 |
|---|
| 2026.03.04 | ₩39,892 | ₩39,999 | ₩39,892 | ₩39,929 | +0.09% | 6.8천 |
|---|
| 2026.03.03 | ₩39,424 | ₩39,758 | ₩39,424 | ₩39,758 | +0.85% | 5.1천 |
|---|
| 2026.03.02 | ₩39,852 | ₩39,994 | ₩39,852 | ₩39,972 | +0.30% | 4.1천 |
|---|
| 2026.02.27 | ₩39,932 | ₩39,932 | ₩39,835 | ₩39,917 | -0.04% | 6.6천 |
|---|
| 2026.02.26 | ₩40,093 | ₩40,093 | ₩39,898 | ₩40,026 | -0.17% | 5.1천 |
|---|
| 2026.02.25 | ₩40,133 | ₩40,187 | ₩40,080 | ₩40,187 | +0.13% | 4.7천 |
|---|
| 2026.02.24 | ₩39,915 | ₩39,984 | ₩39,903 | ₩39,984 | +0.17% | 1.8천 |
|---|
| 2026.02.23 | ₩40,066 | ₩40,066 | ₩39,704 | ₩39,704 | -0.90% | 4.2천 |
|---|
| 2026.02.20 | ₩39,838 | ₩40,066 | ₩39,838 | ₩39,986 | +0.37% | 8.9천 |
|---|
| 2026.02.19 | ₩39,852 | ₩39,952 | ₩39,771 | ₩39,850 | -0.00% | 2.4천 |
|---|
| 2026.02.18 | ₩39,999 | ₩40,059 | ₩39,905 | ₩39,955 | -0.11% | 4.6천 |
|---|
| 2026.02.17 | ₩39,785 | ₩39,886 | ₩39,637 | ₩39,785 | 0.00% | 4.6천 |
|---|
| 2026.02.13 | ₩39,691 | ₩39,959 | ₩39,691 | ₩39,739 | +0.12% | 6.8천 |
|---|
| 2026.02.12 | ₩40,133 | ₩40,196 | ₩39,691 | ₩39,691 | -1.10% | 5천 |
|---|
| 2026.02.11 | ₩40,180 | ₩40,180 | ₩40,053 | ₩40,139 | -0.10% | 6.4천 |
|---|
| 2026.02.10 | ₩40,267 | ₩40,267 | ₩40,093 | ₩40,093 | -0.43% | 4.4천 |
|---|
| 2026.02.09 | ₩40,080 | ₩40,240 | ₩40,080 | ₩40,200 | +0.30% | 1.4천 |
|---|
| 2026.02.06 | ₩39,885 | ₩40,053 | ₩39,876 | ₩40,053 | +0.42% | 2.3천 |
|---|
| 2026.02.05 | ₩39,811 | ₩39,811 | ₩39,557 | ₩39,594 | -0.55% | 6.5천 |
|---|
| 2026.02.04 | ₩39,978 | ₩40,026 | ₩39,731 | ₩39,896 | -0.20% | 3.6천 |
|---|
| 2026.02.03 | ₩40,200 | ₩40,200 | ₩39,771 | ₩40,006 | -0.48% | 4.2천 |
|---|
| 2026.02.02 | ₩40,240 | ₩40,240 | ₩40,200 | ₩40,206 | -0.09% | 1.2천 |
|---|
| 2026.01.30 | ₩40,522 | ₩40,522 | ₩39,986 | ₩40,071 | -1.11% | 6천 |
|---|
| 2026.01.29 | ₩39,945 | ₩40,160 | ₩39,878 | ₩40,160 | +0.54% | 7.4천 |
|---|
| 2026.01.28 | ₩40,216 | ₩40,267 | ₩40,149 | ₩40,200 | -0.04% | 7천 |
|---|
| 2026.01.27 | ₩40,220 | ₩40,267 | ₩40,160 | ₩40,200 | -0.05% | 1.1만 |
|---|
| 2026.01.26 | ₩40,147 | ₩40,187 | ₩40,067 | ₩40,112 | -0.09% | 4.6천 |
|---|
| 2026.01.23 | ₩40,026 | ₩40,030 | ₩39,908 | ₩39,976 | -0.12% | 3.9천 |
|---|
| 2026.01.22 | ₩40,066 | ₩40,066 | ₩39,865 | ₩39,966 | -0.25% | 7천 |
|---|
| 2026.01.21 | ₩39,807 | ₩39,852 | ₩39,637 | ₩39,852 | +0.11% | 4.4천 |
|---|
| 2026.01.20 | ₩39,664 | ₩39,680 | ₩39,559 | ₩39,559 | -0.26% | 1.8천 |
|---|
| 2026.01.16 | ₩40,080 | ₩40,133 | ₩40,026 | ₩40,074 | -0.01% | 2.9천 |
|---|
| 2026.01.15 | ₩40,066 | ₩40,187 | ₩39,999 | ₩40,066 | 0.00% | 3.1천 |
|---|
| 2026.01.14 | ₩39,865 | ₩39,980 | ₩39,811 | ₩39,978 | +0.28% | 5.7천 |
|---|
| 2026.01.13 | ₩40,133 | ₩40,133 | ₩39,974 | ₩40,086 | -0.12% | 2천 |
|---|
| 2026.01.12 | ₩40,039 | ₩40,187 | ₩40,039 | ₩40,122 | +0.21% | 3.4천 |
|---|
| 2026.01.09 | ₩39,892 | ₩40,147 | ₩39,892 | ₩40,147 | +0.64% | 2.3천 |
|---|
| 2026.01.08 | ₩39,932 | ₩40,012 | ₩39,892 | ₩39,986 | +0.13% | 9.3천 |
|---|
| 2026.01.07 | ₩39,986 | ₩40,066 | ₩39,960 | ₩39,986 | 0.00% | 1.3만 |
|---|
| 2026.01.06 | ₩39,921 | ₩40,053 | ₩39,912 | ₩40,039 | +0.30% | 1.1만 |
|---|
| 2026.01.05 | ₩39,878 | ₩39,932 | ₩39,872 | ₩39,919 | +0.10% | 4.1만 |
|---|
| 2026.01.02 | ₩39,919 | ₩39,919 | ₩39,664 | ₩39,758 | -0.40% | 4.7천 |
|---|
| 2025.12.31 | ₩39,758 | ₩39,878 | ₩39,704 | ₩39,704 | -0.13% | 9.7천 |
|---|
| 2025.12.30 | ₩39,825 | ₩39,919 | ₩39,825 | ₩39,873 | +0.12% | 2.3천 |
|---|
| 2025.12.29 | ₩39,872 | ₩39,888 | ₩39,798 | ₩39,888 | +0.04% | 4천 |
|---|
| 2025.12.26 | ₩39,959 | ₩39,972 | ₩39,852 | ₩39,929 | -0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩39,884 | ₩39,972 | ₩39,884 | ₩39,927 | +0.11% | 3.8천 |
|---|
| 2025.12.23 | ₩39,771 | ₩39,919 | ₩39,771 | ₩39,860 | +0.22% | 3.8천 |
|---|
| 2025.12.22 | ₩39,758 | ₩39,811 | ₩39,691 | ₩39,759 | +0.00% | 1.2만 |
|---|
| 2025.12.19 | ₩39,610 | ₩39,650 | ₩39,530 | ₩39,612 | +0.00% | 2.6천 |
|---|
| 2025.12.18 | ₩39,448 | ₩39,731 | ₩39,342 | ₩39,429 | -0.05% | 2만 |
|---|
| 2025.12.17 | ₩39,409 | ₩39,409 | ₩39,208 | ₩39,236 | -0.44% | 4.9천 |
|---|
| 2025.12.16 | ₩39,530 | ₩39,530 | ₩39,382 | ₩39,471 | -0.15% | 4.1천 |
|---|
| 2025.12.15 | ₩39,503 | ₩39,557 | ₩39,476 | ₩39,539 | +0.09% | 5.1천 |
|---|
| 2025.12.12 | ₩39,637 | ₩39,637 | ₩39,476 | ₩39,538 | -0.25% | 4.7천 |
|---|
| 2025.12.11 | ₩39,664 | ₩39,785 | ₩39,624 | ₩39,746 | +0.21% | 3.9천 |
|---|
| 2025.12.10 | ₩39,583 | ₩39,719 | ₩39,557 | ₩39,716 | +0.34% | 4.7천 |
|---|
| 2025.12.09 | ₩39,583 | ₩39,624 | ₩39,519 | ₩39,536 | -0.12% | 2.6천 |
|---|
| 2025.12.08 | ₩39,506 | ₩39,583 | ₩39,506 | ₩39,519 | +0.03% | 2.1천 |
|---|
| 2025.12.05 | ₩39,717 | ₩39,717 | ₩39,571 | ₩39,637 | -0.20% | 3.1천 |
|---|
| 2025.12.04 | ₩39,557 | ₩39,583 | ₩39,463 | ₩39,544 | -0.03% | 5.3천 |
|---|
| 2025.12.03 | ₩39,530 | ₩39,597 | ₩39,463 | ₩39,531 | +0.00% | 7.4천 |
|---|
| 2025.12.02 | ₩39,221 | ₩39,543 | ₩39,221 | ₩39,463 | +0.62% | 7.9천 |
|---|
| 2025.12.01 | ₩39,408 | ₩39,490 | ₩39,396 | ₩39,396 | -0.03% | 1.4만 |
|---|
| 2025.11.28 | ₩39,463 | ₩39,503 | ₩39,396 | ₩39,477 | +0.04% | 5.2천 |
|---|
| 2025.11.26 | ₩39,275 | ₩39,476 | ₩39,275 | ₩39,389 | +0.29% | 3.8천 |
|---|
| 2025.11.25 | ₩38,953 | ₩39,275 | ₩38,953 | ₩39,266 | +0.80% | 3.9천 |
|---|
| 2025.11.24 | ₩38,859 | ₩39,087 | ₩38,859 | ₩38,967 | +0.28% | 4.3천 |
|---|
| 2025.11.21 | ₩38,464 | ₩38,846 | ₩38,464 | ₩38,685 | +0.58% | 6.6천 |
|---|
| 2025.11.20 | ₩39,154 | ₩39,195 | ₩38,419 | ₩38,441 | -1.82% | 5.9천 |
|---|
| 2025.11.19 | ₩38,859 | ₩38,886 | ₩38,714 | ₩38,782 | -0.20% | 1.1만 |
|---|
| 2025.11.18 | ₩38,752 | ₩38,828 | ₩38,578 | ₩38,634 | -0.30% | 5.4천 |
|---|
| 2025.11.17 | ₩39,094 | ₩39,127 | ₩38,819 | ₩38,849 | -0.63% | 2.5만 |
|---|
| 2025.11.14 | ₩38,913 | ₩39,158 | ₩38,913 | ₩39,054 | +0.36% | 9.1천 |
|---|
| 2025.11.13 | ₩39,262 | ₩39,262 | ₩39,007 | ₩39,027 | -0.60% | 1.5만 |
|---|
| 2025.11.12 | ₩39,369 | ₩39,449 | ₩39,343 | ₩39,401 | +0.08% | 5.6천 |
|---|
| 2025.11.11 | ₩39,409 | ₩39,409 | ₩39,288 | ₩39,409 | 0.00% | 1.3만 |
|---|
| 2025.11.10 | ₩39,221 | ₩39,704 | ₩39,182 | ₩39,357 | +0.35% | 1.4만 |
|---|
| 2025.11.07 | ₩38,854 | ₩39,007 | ₩38,779 | ₩38,996 | +0.37% | 4.5천 |
|---|
| 2025.11.06 | ₩39,396 | ₩39,396 | ₩38,987 | ₩38,995 | -1.02% | 3.2만 |
|---|
| 2025.11.05 | ₩39,127 | ₩39,329 | ₩39,101 | ₩39,248 | +0.31% | 84만 |
|---|
| 2025.11.04 | ₩39,355 | ₩39,355 | ₩39,125 | ₩39,127 | -0.58% | 13.1만 |
|---|
| 2025.11.03 | ₩39,449 | ₩39,463 | ₩39,288 | ₩39,416 | -0.08% | 7.2만 |
|---|
| 2025.10.31 | ₩39,342 | ₩39,354 | ₩39,302 | ₩39,302 | -0.10% | 7.8천 |
|---|
| 2025.10.30 | ₩39,318 | ₩39,329 | ₩39,288 | ₩39,290 | -0.07% | 4천 |
|---|
| 2025.10.29 | ₩39,329 | ₩39,342 | ₩39,235 | ₩39,278 | -0.13% | 1.5만 |
|---|
| 2025.10.28 | ₩39,288 | ₩39,288 | ₩39,270 | ₩39,270 | -0.05% | 400 |
|---|
| 2025.10.27 | ₩39,259 | ₩39,278 | ₩39,259 | ₩39,278 | +0.05% | 300 |
|---|
| 2025.10.24 | ₩39,259 | ₩39,274 | ₩39,259 | ₩39,274 | +0.04% | 200 |
|---|
| 2025.10.23 | ₩39,262 | ₩39,287 | ₩39,251 | ₩39,251 | -0.03% | 900 |
|---|
| 2025.10.22 | ₩39,275 | ₩39,288 | ₩39,249 | ₩39,249 | -0.06% | 6.6천 |
|---|
| 2025.10.21 | ₩39,254 | ₩39,254 | ₩39,254 | ₩39,254 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩39,208 | ₩39,256 | ₩39,208 | ₩39,256 | +0.12% | 200 |
|---|
| 2025.10.17 | ₩39,141 | ₩39,199 | ₩39,141 | ₩39,199 | +0.15% | 200 |
|---|
| 2025.10.16 | ₩39,101 | ₩39,144 | ₩39,089 | ₩39,144 | +0.11% | 500 |
|---|
| 2025.10.15 | ₩39,168 | ₩39,208 | ₩39,168 | ₩39,196 | +0.07% | 2.7천 |
|---|
| 2025.10.14 | ₩39,169 | ₩39,169 | ₩39,169 | ₩39,169 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,181 | ₩39,181 | ₩39,181 | ₩39,181 | 0.00% | 1.2천 |
|---|
| 2025.10.10 | ₩39,209 | ₩39,209 | ₩39,074 | ₩39,101 | -0.28% | 1천 |
|---|