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 | ₩43,665 | ₩43,799 | ₩43,665 | ₩43,732 | +0.15% | 5.2천 |
| 2026.10.08 | ₩43,639 | ₩43,692 | ₩43,585 | ₩43,585 | -0.12% | 1.1만 |
| 2026.10.07 | ₩43,612 | ₩43,706 | ₩43,612 | ₩43,652 | +0.09% | 3.6천 |
| 2026.10.06 | ₩43,653 | ₩43,746 | ₩43,653 | ₩43,665 | +0.03% | 3.6천 |
| 2026.10.05 | ₩43,554 | ₩43,625 | ₩43,492 | ₩43,625 | +0.16% | 6.7천 |
| 2026.10.02 | ₩43,490 | ₩43,545 | ₩43,398 | ₩43,545 | +0.13% | 6.2천 |
| 2026.10.01 | ₩43,155 | ₩43,278 | ₩43,151 | ₩43,224 | +0.16% | 1.5천 |
| 2026.09.30 | ₩43,411 | ₩43,411 | ₩43,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,236 |
| -0.40% |
| 4.3천 |
| 2026.09.29 | ₩43,184 | ₩43,291 | ₩43,184 | ₩43,264 | +0.19% | 1.7천 |
|---|
| 2026.09.28 | ₩43,278 | ₩43,351 | ₩43,256 | ₩43,270 | -0.02% | 2.3천 |
|---|
| 2026.09.25 | ₩43,318 | ₩43,438 | ₩43,318 | ₩43,438 | +0.28% | 5.5만 |
|---|
| 2026.09.24 | ₩43,184 | ₩43,358 | ₩43,171 | ₩43,318 | +0.31% | 6.3천 |
|---|
| 2026.09.23 | ₩43,425 | ₩43,425 | ₩43,264 | ₩43,305 | -0.28% | 4.8천 |
|---|
| 2026.09.22 | ₩43,425 | ₩43,488 | ₩43,398 | ₩43,452 | +0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩43,345 | ₩43,425 | ₩43,318 | ₩43,425 | +0.19% | 2.1천 |
|---|
| 2026.09.18 | ₩43,140 | ₩43,140 | ₩43,140 | ₩43,140 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,091 | ₩43,144 | ₩43,091 | ₩43,117 | +0.06% | 2.9천 |
|---|
| 2026.09.16 | ₩42,984 | ₩43,004 | ₩42,830 | ₩42,830 | -0.36% | 800 |
|---|
| 2026.09.15 | ₩42,930 | ₩42,930 | ₩42,918 | ₩42,918 | -0.03% | 500 |
|---|
| 2026.09.14 | ₩42,997 | ₩43,071 | ₩42,997 | ₩43,064 | +0.16% | 1.7천 |
|---|
| 2026.09.11 | ₩43,111 | ₩43,158 | ₩43,064 | ₩43,111 | 0.00% | 3.8천 |
|---|
| 2026.09.10 | ₩42,942 | ₩42,942 | ₩42,863 | ₩42,897 | -0.11% | 4.2천 |
|---|
| 2026.09.09 | ₩43,037 | ₩43,037 | ₩43,004 | ₩43,037 | 0.00% | 1.1천 |
|---|
| 2026.09.08 | ₩43,131 | ₩43,170 | ₩43,091 | ₩43,091 | -0.09% | 2.7천 |
|---|
| 2026.09.04 | ₩43,231 | ₩43,240 | ₩43,184 | ₩43,184 | -0.11% | 5.1천 |
|---|
| 2026.09.03 | ₩43,144 | ₩43,278 | ₩43,144 | ₩43,238 | +0.22% | 3.6천 |
|---|
| 2026.09.02 | ₩43,064 | ₩43,091 | ₩43,037 | ₩43,056 | -0.02% | 1.2천 |
|---|
| 2026.09.01 | ₩42,957 | ₩42,997 | ₩42,917 | ₩42,917 | -0.09% | 1.2만 |
|---|
| 2026.08.31 | ₩43,051 | ₩43,064 | ₩43,051 | ₩43,064 | +0.03% | 1.5천 |
|---|
| 2026.08.28 | ₩43,104 | ₩43,171 | ₩43,077 | ₩43,091 | -0.03% | 1.2천 |
|---|
| 2026.08.27 | ₩43,024 | ₩43,117 | ₩43,012 | ₩43,117 | +0.22% | 5.1천 |
|---|
| 2026.08.26 | ₩42,989 | ₩43,024 | ₩42,930 | ₩42,957 | -0.07% | 1.7천 |
|---|
| 2026.08.25 | ₩42,957 | ₩43,011 | ₩42,944 | ₩42,957 | 0.00% | 3.5천 |
|---|
| 2026.08.24 | ₩42,937 | ₩42,970 | ₩42,908 | ₩42,937 | 0.00% | 4.4천 |
|---|
| 2026.08.21 | ₩42,964 | ₩43,011 | ₩42,917 | ₩42,930 | -0.08% | 1.5만 |
|---|
| 2026.08.20 | ₩42,930 | ₩43,001 | ₩42,890 | ₩42,893 | -0.09% | 2.7천 |
|---|
| 2026.08.19 | ₩42,970 | ₩43,024 | ₩42,970 | ₩43,011 | +0.09% | 1.4천 |
|---|
| 2026.08.18 | ₩42,957 | ₩43,006 | ₩42,954 | ₩42,954 | -0.01% | 5천 |
|---|
| 2026.08.17 | ₩43,051 | ₩43,052 | ₩43,011 | ₩43,011 | -0.09% | 2.9천 |
|---|
| 2026.08.14 | ₩43,051 | ₩43,104 | ₩43,051 | ₩43,084 | +0.08% | 2.2천 |
|---|
| 2026.08.13 | ₩43,104 | ₩43,104 | ₩43,051 | ₩43,077 | -0.06% | 3.1천 |
|---|
| 2026.08.12 | ₩42,970 | ₩43,024 | ₩42,957 | ₩42,997 | +0.06% | 5.4천 |
|---|
| 2026.08.11 | ₩42,997 | ₩42,997 | ₩42,904 | ₩42,944 | -0.12% | 9.4천 |
|---|
| 2026.08.10 | ₩42,930 | ₩42,970 | ₩42,930 | ₩42,970 | +0.09% | 1.5천 |
|---|
| 2026.08.07 | ₩42,944 | ₩42,950 | ₩42,905 | ₩42,950 | +0.02% | 1.8천 |
|---|
| 2026.08.06 | ₩42,850 | ₩42,890 | ₩42,850 | ₩42,884 | +0.08% | 1.2천 |
|---|
| 2026.08.05 | ₩42,930 | ₩42,957 | ₩42,476 | ₩42,476 | -1.06% | 6.6천 |
|---|
| 2026.08.04 | ₩42,730 | ₩42,917 | ₩42,730 | ₩42,850 | +0.28% | 4.9천 |
|---|
| 2026.08.03 | ₩42,576 | ₩42,676 | ₩42,576 | ₩42,610 | +0.08% | 1.4만 |
|---|
| 2026.07.31 | ₩42,168 | ₩42,382 | ₩42,168 | ₩42,356 | +0.44% | 4.2천 |
|---|
| 2026.07.30 | ₩42,142 | ₩42,235 | ₩42,035 | ₩42,235 | +0.22% | 4.6천 |
|---|
| 2026.07.29 | ₩42,001 | ₩42,209 | ₩41,837 | ₩41,837 | -0.39% | 1.7천 |
|---|
| 2026.07.28 | ₩42,050 | ₩42,235 | ₩42,048 | ₩42,214 | +0.39% | 3.8천 |
|---|
| 2026.07.27 | ₩42,222 | ₩42,222 | ₩42,047 | ₩42,135 | -0.21% | 1.1천 |
|---|
| 2026.07.24 | ₩42,142 | ₩42,182 | ₩42,096 | ₩42,096 | -0.11% | 1.4천 |
|---|
| 2026.07.23 | ₩42,108 | ₩42,155 | ₩41,968 | ₩42,088 | -0.05% | 5천 |
|---|
| 2026.07.22 | ₩42,389 | ₩42,402 | ₩42,302 | ₩42,396 | +0.02% | 7.3천 |
|---|
| 2026.07.21 | ₩42,249 | ₩42,342 | ₩42,222 | ₩42,315 | +0.16% | 5.2천 |
|---|
| 2026.07.20 | ₩42,289 | ₩42,315 | ₩42,128 | ₩42,128 | -0.38% | 2.8천 |
|---|
| 2026.07.17 | ₩42,262 | ₩42,262 | ₩42,194 | ₩42,194 | -0.16% | 600 |
|---|
| 2026.07.16 | ₩42,429 | ₩42,429 | ₩42,322 | ₩42,356 | -0.17% | 1.1천 |
|---|
| 2026.07.15 | ₩42,409 | ₩42,450 | ₩42,315 | ₩42,450 | +0.10% | 3천 |
|---|
| 2026.07.14 | ₩42,356 | ₩42,409 | ₩42,302 | ₩42,342 | -0.03% | 1만 |
|---|
| 2026.07.13 | ₩42,376 | ₩42,376 | ₩42,275 | ₩42,315 | -0.14% | 2천 |
|---|
| 2026.07.10 | ₩42,356 | ₩42,402 | ₩42,356 | ₩42,396 | +0.09% | 2.6천 |
|---|
| 2026.07.09 | ₩42,249 | ₩42,342 | ₩42,241 | ₩42,275 | +0.06% | 2.8천 |
|---|
| 2026.07.08 | ₩42,142 | ₩42,175 | ₩42,062 | ₩42,175 | +0.08% | 4.6천 |
|---|
| 2026.07.07 | ₩42,155 | ₩42,295 | ₩42,142 | ₩42,155 | 0.00% | 6.5만 |
|---|
| 2026.07.06 | ₩42,262 | ₩42,302 | ₩42,209 | ₩42,249 | -0.03% | 3.2천 |
|---|
| 2026.07.02 | ₩42,275 | ₩42,275 | ₩42,062 | ₩42,111 | -0.39% | 3.2천 |
|---|
| 2026.07.01 | ₩42,008 | ₩42,329 | ₩42,008 | ₩42,075 | +0.16% | 6.5천 |
|---|
| 2026.06.30 | ₩42,088 | ₩42,135 | ₩42,088 | ₩42,135 | +0.11% | 8.1천 |
|---|
| 2026.06.29 | ₩41,861 | ₩41,968 | ₩41,861 | ₩41,941 | +0.19% | 1천 |
|---|
| 2026.06.26 | ₩41,794 | ₩41,821 | ₩41,594 | ₩41,594 | -0.48% | 6.5천 |
|---|
| 2026.06.25 | ₩41,714 | ₩41,821 | ₩41,714 | ₩41,766 | +0.12% | 2.7천 |
|---|
| 2026.06.24 | ₩41,874 | ₩41,928 | ₩41,743 | ₩41,743 | -0.31% | 800 |
|---|
| 2026.06.23 | ₩41,848 | ₩41,861 | ₩41,808 | ₩41,810 | -0.09% | 6.2천 |
|---|
| 2026.06.22 | ₩42,048 | ₩42,162 | ₩41,995 | ₩41,995 | -0.13% | 2.1천 |
|---|
| 2026.06.18 | ₩42,062 | ₩42,102 | ₩42,028 | ₩42,082 | +0.05% | 4.6천 |
|---|
| 2026.06.17 | ₩42,235 | ₩42,235 | ₩41,866 | ₩41,866 | -0.87% | 9.2천 |
|---|
| 2026.06.16 | ₩42,189 | ₩42,189 | ₩42,075 | ₩42,075 | -0.27% | 5.9천 |
|---|
| 2026.06.15 | ₩42,155 | ₩42,182 | ₩42,088 | ₩42,175 | +0.05% | 7.8천 |
|---|
| 2026.06.12 | ₩41,707 | ₩41,874 | ₩41,707 | ₩41,836 | +0.31% | 5.6천 |
|---|
| 2026.06.11 | ₩41,558 | ₩41,754 | ₩41,420 | ₩41,754 | +0.47% | 4.6천 |
|---|
| 2026.06.10 | ₩41,674 | ₩41,674 | ₩41,393 | ₩41,439 | -0.56% | 1.4천 |
|---|
| 2026.06.09 | ₩41,821 | ₩41,941 | ₩41,346 | ₩41,701 | -0.29% | 1.6만 |
|---|
| 2026.06.08 | ₩41,981 | ₩41,981 | ₩41,727 | ₩41,727 | -0.60% | 1.2만 |
|---|
| 2026.06.05 | ₩42,068 | ₩42,068 | ₩41,661 | ₩41,723 | -0.82% | 1.4만 |
|---|
| 2026.06.04 | ₩42,155 | ₩42,182 | ₩42,029 | ₩42,115 | -0.10% | 1.4만 |
|---|
| 2026.06.03 | ₩42,128 | ₩42,142 | ₩42,021 | ₩42,021 | -0.25% | 970.4만 |
|---|
| 2026.06.02 | ₩42,115 | ₩42,209 | ₩42,115 | ₩42,162 | +0.11% | 2.4만 |
|---|
| 2026.06.01 | ₩42,102 | ₩42,168 | ₩42,062 | ₩42,103 | +0.00% | 4.6만 |
|---|
| 2026.05.29 | ₩42,142 | ₩42,142 | ₩42,048 | ₩42,115 | -0.06% | 4.4만 |
|---|
| 2026.05.28 | ₩41,915 | ₩42,102 | ₩41,915 | ₩42,035 | +0.29% | 4.5만 |
|---|
| 2026.05.27 | ₩41,928 | ₩41,981 | ₩41,901 | ₩41,948 | +0.05% | 10.1만 |
|---|
| 2026.05.26 | ₩41,920 | ₩41,968 | ₩41,874 | ₩41,939 | +0.04% | 2.9만 |
|---|
| 2026.05.22 | ₩41,873 | ₩41,915 | ₩41,781 | ₩41,834 | -0.09% | 2.3만 |
|---|
| 2026.05.21 | ₩41,714 | ₩41,808 | ₩41,594 | ₩41,754 | +0.10% | 5만 |
|---|
| 2026.05.20 | ₩41,674 | ₩41,727 | ₩41,540 | ₩41,727 | +0.13% | 6.2만 |
|---|
| 2026.05.19 | ₩41,540 | ₩41,634 | ₩41,487 | ₩41,527 | -0.03% | 1.7만 |
|---|
| 2026.05.18 | ₩41,608 | ₩41,687 | ₩41,527 | ₩41,620 | +0.03% | 2.7만 |
|---|
| 2026.05.15 | ₩41,727 | ₩41,727 | ₩41,554 | ₩41,647 | -0.19% | 26.7만 |
|---|
| 2026.05.14 | ₩41,727 | ₩41,848 | ₩41,674 | ₩41,788 | +0.14% | 64.4만 |
|---|
| 2026.05.13 | ₩41,580 | ₩41,714 | ₩41,554 | ₩41,674 | +0.23% | 9만 |
|---|
| 2026.05.12 | ₩41,520 | ₩41,607 | ₩41,435 | ₩41,540 | +0.05% | 2.4만 |
|---|
| 2026.05.11 | ₩41,540 | ₩41,687 | ₩41,540 | ₩41,587 | +0.11% | 2.5만 |
|---|
| 2026.05.08 | ₩41,594 | ₩41,607 | ₩41,567 | ₩41,575 | -0.04% | 5.7만 |
|---|
| 2026.05.07 | ₩41,527 | ₩41,554 | ₩41,387 | ₩41,460 | -0.16% | 4.2만 |
|---|
| 2026.05.06 | ₩41,353 | ₩41,499 | ₩41,353 | ₩41,487 | +0.32% | 3.3만 |
|---|
| 2026.05.05 | ₩41,233 | ₩41,313 | ₩41,206 | ₩41,313 | +0.19% | 13.1만 |
|---|
| 2026.05.04 | ₩41,193 | ₩41,199 | ₩41,032 | ₩41,072 | -0.29% | 505.7만 |
|---|
| 2026.05.01 | ₩41,233 | ₩41,340 | ₩41,220 | ₩41,260 | +0.06% | 7.9만 |
|---|
| 2026.04.30 | ₩40,765 | ₩41,220 | ₩40,685 | ₩41,179 | +1.02% | 388.3만 |
|---|
| 2026.04.29 | ₩40,698 | ₩40,778 | ₩40,631 | ₩40,712 | +0.03% | 2.9만 |
|---|
| 2026.04.28 | ₩40,732 | ₩40,777 | ₩40,591 | ₩40,732 | 0.00% | 3.5천 |
|---|
| 2026.04.27 | ₩40,591 | ₩40,979 | ₩40,591 | ₩40,979 | +0.95% | 1.5만 |
|---|
| 2026.04.24 | ₩40,692 | ₩40,912 | ₩40,665 | ₩40,893 | +0.50% | 4.1천 |
|---|
| 2026.04.23 | ₩40,750 | ₩40,819 | ₩40,573 | ₩40,591 | -0.39% | 5.5천 |
|---|
| 2026.04.22 | ₩40,591 | ₩40,748 | ₩40,591 | ₩40,748 | +0.39% | 4천 |
|---|
| 2026.04.21 | ₩40,645 | ₩40,718 | ₩40,422 | ₩40,422 | -0.55% | 3.4천 |
|---|
| 2026.04.20 | ₩40,698 | ₩40,698 | ₩40,551 | ₩40,631 | -0.16% | 3천 |
|---|
| 2026.04.17 | ₩40,685 | ₩40,778 | ₩40,651 | ₩40,702 | +0.04% | 4.5천 |
|---|
| 2026.04.16 | ₩40,257 | ₩40,351 | ₩40,217 | ₩40,272 | +0.04% | 3천 |
|---|
| 2026.04.15 | ₩40,045 | ₩40,257 | ₩40,030 | ₩40,257 | +0.53% | 6.3천 |
|---|
| 2026.04.14 | ₩39,856 | ₩40,003 | ₩39,856 | ₩39,978 | +0.31% | 2.6천 |
|---|
| 2026.04.13 | ₩39,322 | ₩39,648 | ₩39,322 | ₩39,648 | +0.83% | 6.4천 |
|---|
| 2026.04.10 | ₩39,469 | ₩39,535 | ₩39,415 | ₩39,429 | -0.10% | 8.5천 |
|---|
| 2026.04.09 | ₩39,281 | ₩39,535 | ₩39,269 | ₩39,489 | +0.53% | 3.4천 |
|---|
| 2026.04.08 | ₩39,348 | ₩39,402 | ₩39,249 | ₩39,355 | +0.02% | 8천 |
|---|
| 2026.04.07 | ₩38,881 | ₩38,946 | ₩38,767 | ₩38,946 | +0.17% | 2.8천 |
|---|
| 2026.04.06 | ₩38,827 | ₩38,961 | ₩38,827 | ₩38,934 | +0.28% | 4.9천 |
|---|
| 2026.04.02 | ₩38,734 | ₩38,934 | ₩38,734 | ₩38,840 | +0.28% | 5.3천 |
|---|
| 2026.04.01 | ₩38,881 | ₩38,894 | ₩38,827 | ₩38,867 | -0.03% | 2.5천 |
|---|
| 2026.03.31 | ₩38,573 | ₩38,762 | ₩38,506 | ₩38,762 | +0.49% | 6.6천 |
|---|
| 2026.03.30 | ₩38,406 | ₩38,413 | ₩38,252 | ₩38,292 | -0.30% | 4.8만 |
|---|
| 2026.03.27 | ₩38,426 | ₩38,506 | ₩38,333 | ₩38,333 | -0.24% | 3.2천 |
|---|
| 2026.03.26 | ₩38,760 | ₩38,840 | ₩38,588 | ₩38,593 | -0.43% | 5.9천 |
|---|
| 2026.03.25 | ₩38,882 | ₩38,907 | ₩38,854 | ₩38,860 | -0.05% | 3.9천 |
|---|
| 2026.03.24 | ₩38,814 | ₩38,854 | ₩38,748 | ₩38,775 | -0.10% | 2천 |
|---|
| 2026.03.23 | ₩38,987 | ₩38,994 | ₩38,814 | ₩38,869 | -0.31% | 3.4천 |
|---|
| 2026.03.20 | ₩38,881 | ₩38,881 | ₩38,586 | ₩38,653 | -0.58% | 5.2천 |
|---|
| 2026.03.19 | ₩38,860 | ₩38,927 | ₩38,787 | ₩38,927 | +0.17% | 2.8천 |
|---|
| 2026.03.18 | ₩39,215 | ₩39,215 | ₩38,973 | ₩38,973 | -0.62% | 3.1천 |
|---|
| 2026.03.17 | ₩39,375 | ₩39,375 | ₩39,228 | ₩39,253 | -0.31% | 4.1천 |
|---|
| 2026.03.16 | ₩39,268 | ₩39,268 | ₩39,161 | ₩39,213 | -0.14% | 1.6천 |
|---|
| 2026.03.13 | ₩39,172 | ₩39,172 | ₩39,014 | ₩39,014 | -0.40% | 2천 |
|---|
| 2026.03.12 | ₩39,255 | ₩39,307 | ₩39,142 | ₩39,142 | -0.29% | 2.9천 |
|---|
| 2026.03.11 | ₩39,482 | ₩39,535 | ₩39,392 | ₩39,481 | -0.00% | 4.1천 |
|---|
| 2026.03.10 | ₩39,415 | ₩39,656 | ₩39,415 | ₩39,478 | +0.16% | 2.6천 |
|---|
| 2026.03.09 | ₩38,974 | ₩39,582 | ₩38,974 | ₩39,549 | +1.47% | 6.3천 |
|---|
| 2026.03.06 | ₩39,330 | ₩39,450 | ₩39,308 | ₩39,330 | 0.00% | 4.7천 |
|---|
| 2026.03.05 | ₩39,642 | ₩39,656 | ₩39,429 | ₩39,630 | -0.03% | 7.8천 |
|---|
| 2026.03.04 | ₩39,763 | ₩39,870 | ₩39,763 | ₩39,800 | +0.09% | 6.8천 |
|---|
| 2026.03.03 | ₩39,296 | ₩39,629 | ₩39,296 | ₩39,629 | +0.85% | 5.1천 |
|---|
| 2026.03.02 | ₩39,723 | ₩39,864 | ₩39,723 | ₩39,843 | +0.30% | 4.1천 |
|---|
| 2026.02.27 | ₩39,803 | ₩39,803 | ₩39,707 | ₩39,788 | -0.04% | 6.6천 |
|---|
| 2026.02.26 | ₩39,963 | ₩39,963 | ₩39,769 | ₩39,896 | -0.17% | 5.1천 |
|---|
| 2026.02.25 | ₩40,003 | ₩40,057 | ₩39,950 | ₩40,057 | +0.13% | 4.7천 |
|---|
| 2026.02.24 | ₩39,785 | ₩39,855 | ₩39,773 | ₩39,855 | +0.17% | 1.8천 |
|---|
| 2026.02.23 | ₩39,936 | ₩39,936 | ₩39,576 | ₩39,576 | -0.90% | 4.2천 |
|---|
| 2026.02.20 | ₩39,709 | ₩39,936 | ₩39,709 | ₩39,856 | +0.37% | 8.9천 |
|---|
| 2026.02.19 | ₩39,723 | ₩39,823 | ₩39,642 | ₩39,721 | -0.00% | 2.4천 |
|---|
| 2026.02.18 | ₩39,870 | ₩39,930 | ₩39,776 | ₩39,825 | -0.11% | 4.6천 |
|---|
| 2026.02.17 | ₩39,656 | ₩39,757 | ₩39,509 | ₩39,656 | 0.00% | 4.6천 |
|---|
| 2026.02.13 | ₩39,562 | ₩39,829 | ₩39,562 | ₩39,610 | +0.12% | 6.8천 |
|---|
| 2026.02.12 | ₩40,003 | ₩40,066 | ₩39,562 | ₩39,562 | -1.10% | 5천 |
|---|
| 2026.02.11 | ₩40,050 | ₩40,050 | ₩39,923 | ₩40,009 | -0.10% | 6.4천 |
|---|
| 2026.02.10 | ₩40,137 | ₩40,137 | ₩39,963 | ₩39,963 | -0.43% | 4.4천 |
|---|
| 2026.02.09 | ₩39,950 | ₩40,110 | ₩39,950 | ₩40,070 | +0.30% | 1.4천 |
|---|
| 2026.02.06 | ₩39,756 | ₩39,923 | ₩39,747 | ₩39,923 | +0.42% | 2.3천 |
|---|
| 2026.02.05 | ₩39,682 | ₩39,682 | ₩39,429 | ₩39,466 | -0.55% | 6.5천 |
|---|
| 2026.02.04 | ₩39,848 | ₩39,896 | ₩39,602 | ₩39,767 | -0.20% | 3.6천 |
|---|
| 2026.02.03 | ₩40,070 | ₩40,070 | ₩39,642 | ₩39,876 | -0.48% | 4.2천 |
|---|
| 2026.02.02 | ₩40,110 | ₩40,110 | ₩40,070 | ₩40,075 | -0.09% | 1.2천 |
|---|
| 2026.01.30 | ₩40,391 | ₩40,391 | ₩39,856 | ₩39,942 | -1.11% | 6천 |
|---|
| 2026.01.29 | ₩39,816 | ₩40,030 | ₩39,749 | ₩40,030 | +0.54% | 7.4천 |
|---|
| 2026.01.28 | ₩40,086 | ₩40,137 | ₩40,019 | ₩40,070 | -0.04% | 7천 |
|---|
| 2026.01.27 | ₩40,090 | ₩40,137 | ₩40,030 | ₩40,070 | -0.05% | 1.1만 |
|---|
| 2026.01.26 | ₩40,017 | ₩40,057 | ₩39,938 | ₩39,982 | -0.09% | 4.6천 |
|---|
| 2026.01.23 | ₩39,896 | ₩39,900 | ₩39,779 | ₩39,847 | -0.12% | 3.9천 |
|---|
| 2026.01.22 | ₩39,936 | ₩39,936 | ₩39,736 | ₩39,836 | -0.25% | 7천 |
|---|
| 2026.01.21 | ₩39,678 | ₩39,723 | ₩39,509 | ₩39,723 | +0.11% | 4.4천 |
|---|
| 2026.01.20 | ₩39,535 | ₩39,551 | ₩39,431 | ₩39,431 | -0.26% | 1.8천 |
|---|
| 2026.01.16 | ₩39,950 | ₩40,003 | ₩39,896 | ₩39,944 | -0.01% | 2.9천 |
|---|
| 2026.01.15 | ₩39,936 | ₩40,057 | ₩39,870 | ₩39,936 | 0.00% | 3.1천 |
|---|
| 2026.01.14 | ₩39,736 | ₩39,851 | ₩39,682 | ₩39,848 | +0.28% | 5.7천 |
|---|
| 2026.01.13 | ₩40,003 | ₩40,003 | ₩39,844 | ₩39,956 | -0.12% | 2천 |
|---|
| 2026.01.12 | ₩39,910 | ₩40,057 | ₩39,910 | ₩39,993 | +0.21% | 3.4천 |
|---|
| 2026.01.09 | ₩39,763 | ₩40,017 | ₩39,763 | ₩40,017 | +0.64% | 2.3천 |
|---|
| 2026.01.08 | ₩39,803 | ₩39,883 | ₩39,763 | ₩39,856 | +0.13% | 9.3천 |
|---|
| 2026.01.07 | ₩39,856 | ₩39,936 | ₩39,831 | ₩39,856 | 0.00% | 1.3만 |
|---|
| 2026.01.06 | ₩39,792 | ₩39,923 | ₩39,783 | ₩39,910 | +0.30% | 1.1만 |
|---|
| 2026.01.05 | ₩39,749 | ₩39,803 | ₩39,743 | ₩39,789 | +0.10% | 4.1만 |
|---|
| 2026.01.02 | ₩39,789 | ₩39,789 | ₩39,535 | ₩39,629 | -0.40% | 4.7천 |
|---|
| 2025.12.31 | ₩39,629 | ₩39,749 | ₩39,576 | ₩39,576 | -0.13% | 9.7천 |
|---|
| 2025.12.30 | ₩39,696 | ₩39,789 | ₩39,696 | ₩39,744 | +0.12% | 2.3천 |
|---|
| 2025.12.29 | ₩39,743 | ₩39,759 | ₩39,669 | ₩39,759 | +0.04% | 4천 |
|---|
| 2025.12.26 | ₩39,829 | ₩39,843 | ₩39,723 | ₩39,800 | -0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩39,755 | ₩39,843 | ₩39,755 | ₩39,797 | +0.11% | 3.8천 |
|---|
| 2025.12.23 | ₩39,642 | ₩39,789 | ₩39,642 | ₩39,731 | +0.22% | 3.8천 |
|---|
| 2025.12.22 | ₩39,629 | ₩39,682 | ₩39,562 | ₩39,630 | +0.00% | 1.2만 |
|---|
| 2025.12.19 | ₩39,482 | ₩39,522 | ₩39,402 | ₩39,483 | +0.00% | 2.6천 |
|---|
| 2025.12.18 | ₩39,320 | ₩39,602 | ₩39,215 | ₩39,302 | -0.05% | 2만 |
|---|
| 2025.12.17 | ₩39,281 | ₩39,281 | ₩39,081 | ₩39,109 | -0.44% | 4.9천 |
|---|
| 2025.12.16 | ₩39,402 | ₩39,402 | ₩39,255 | ₩39,343 | -0.15% | 4.1천 |
|---|
| 2025.12.15 | ₩39,375 | ₩39,429 | ₩39,348 | ₩39,411 | +0.09% | 5.1천 |
|---|
| 2025.12.12 | ₩39,509 | ₩39,509 | ₩39,348 | ₩39,410 | -0.25% | 4.7천 |
|---|
| 2025.12.11 | ₩39,535 | ₩39,656 | ₩39,495 | ₩39,617 | +0.21% | 3.9천 |
|---|
| 2025.12.10 | ₩39,455 | ₩39,590 | ₩39,429 | ₩39,588 | +0.34% | 4.7천 |
|---|
| 2025.12.09 | ₩39,455 | ₩39,495 | ₩39,391 | ₩39,408 | -0.12% | 2.6천 |
|---|
| 2025.12.08 | ₩39,378 | ₩39,455 | ₩39,378 | ₩39,391 | +0.03% | 2.1천 |
|---|
| 2025.12.05 | ₩39,589 | ₩39,589 | ₩39,443 | ₩39,509 | -0.20% | 3.1천 |
|---|
| 2025.12.04 | ₩39,429 | ₩39,455 | ₩39,335 | ₩39,416 | -0.03% | 5.3천 |
|---|
| 2025.12.03 | ₩39,402 | ₩39,469 | ₩39,335 | ₩39,403 | +0.00% | 7.4천 |
|---|
| 2025.12.02 | ₩39,094 | ₩39,415 | ₩39,094 | ₩39,335 | +0.62% | 7.9천 |
|---|
| 2025.12.01 | ₩39,280 | ₩39,362 | ₩39,268 | ₩39,268 | -0.03% | 1.4만 |
|---|
| 2025.11.28 | ₩39,335 | ₩39,375 | ₩39,268 | ₩39,350 | +0.04% | 5.2천 |
|---|
| 2025.11.26 | ₩39,148 | ₩39,348 | ₩39,148 | ₩39,261 | +0.29% | 3.8천 |
|---|
| 2025.11.25 | ₩38,827 | ₩39,148 | ₩38,827 | ₩39,138 | +0.80% | 3.9천 |
|---|
| 2025.11.24 | ₩38,734 | ₩38,961 | ₩38,734 | ₩38,840 | +0.28% | 4.3천 |
|---|
| 2025.11.21 | ₩38,339 | ₩38,720 | ₩38,339 | ₩38,560 | +0.58% | 6.6천 |
|---|
| 2025.11.20 | ₩39,028 | ₩39,068 | ₩38,295 | ₩38,317 | -1.82% | 5.9천 |
|---|
| 2025.11.19 | ₩38,734 | ₩38,760 | ₩38,589 | ₩38,656 | -0.20% | 1.1만 |
|---|
| 2025.11.18 | ₩38,627 | ₩38,703 | ₩38,453 | ₩38,509 | -0.30% | 5.4천 |
|---|
| 2025.11.17 | ₩38,967 | ₩39,001 | ₩38,693 | ₩38,723 | -0.63% | 2.5만 |
|---|
| 2025.11.14 | ₩38,787 | ₩39,032 | ₩38,787 | ₩38,927 | +0.36% | 9.1천 |
|---|
| 2025.11.13 | ₩39,134 | ₩39,134 | ₩38,881 | ₩38,901 | -0.60% | 1.5만 |
|---|
| 2025.11.12 | ₩39,241 | ₩39,322 | ₩39,216 | ₩39,273 | +0.08% | 5.6천 |
|---|
| 2025.11.11 | ₩39,281 | ₩39,281 | ₩39,161 | ₩39,281 | 0.00% | 1.3만 |
|---|
| 2025.11.10 | ₩39,094 | ₩39,576 | ₩39,056 | ₩39,229 | +0.35% | 1.4만 |
|---|
| 2025.11.07 | ₩38,728 | ₩38,881 | ₩38,653 | ₩38,870 | +0.37% | 4.5천 |
|---|
| 2025.11.06 | ₩39,268 | ₩39,268 | ₩38,860 | ₩38,869 | -1.02% | 3.2만 |
|---|
| 2025.11.05 | ₩39,001 | ₩39,201 | ₩38,974 | ₩39,121 | +0.31% | 84만 |
|---|
| 2025.11.04 | ₩39,228 | ₩39,228 | ₩38,998 | ₩39,001 | -0.58% | 13.1만 |
|---|
| 2025.11.03 | ₩39,322 | ₩39,335 | ₩39,161 | ₩39,288 | -0.08% | 7.2만 |
|---|
| 2025.10.31 | ₩39,215 | ₩39,227 | ₩39,175 | ₩39,175 | -0.10% | 7.8천 |
|---|
| 2025.10.30 | ₩39,191 | ₩39,201 | ₩39,161 | ₩39,163 | -0.07% | 4천 |
|---|
| 2025.10.29 | ₩39,201 | ₩39,215 | ₩39,108 | ₩39,151 | -0.13% | 1.5만 |
|---|
| 2025.10.28 | ₩39,161 | ₩39,161 | ₩39,142 | ₩39,142 | -0.05% | 400 |
|---|
| 2025.10.27 | ₩39,132 | ₩39,151 | ₩39,132 | ₩39,151 | +0.05% | 300 |
|---|
| 2025.10.24 | ₩39,132 | ₩39,147 | ₩39,132 | ₩39,147 | +0.04% | 200 |
|---|
| 2025.10.23 | ₩39,134 | ₩39,160 | ₩39,124 | ₩39,124 | -0.03% | 900 |
|---|
| 2025.10.22 | ₩39,148 | ₩39,161 | ₩39,122 | ₩39,122 | -0.06% | 6.6천 |
|---|
| 2025.10.21 | ₩39,126 | ₩39,126 | ₩39,126 | ₩39,126 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩39,081 | ₩39,129 | ₩39,081 | ₩39,129 | +0.12% | 200 |
|---|
| 2025.10.17 | ₩39,014 | ₩39,072 | ₩39,014 | ₩39,072 | +0.15% | 200 |
|---|
| 2025.10.16 | ₩38,974 | ₩39,017 | ₩38,962 | ₩39,017 | +0.11% | 500 |
|---|
| 2025.10.15 | ₩39,041 | ₩39,081 | ₩39,041 | ₩39,069 | +0.07% | 2.7천 |
|---|
| 2025.10.14 | ₩39,042 | ₩39,042 | ₩39,042 | ₩39,042 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,054 | ₩39,054 | ₩39,054 | ₩39,054 | 0.00% | 1.2천 |
|---|
| 2025.10.10 | ₩39,082 | ₩39,082 | ₩38,947 | ₩38,974 | -0.28% | 1천 |
|---|