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 | ₩43,629 | ₩43,763 | ₩43,629 | ₩43,696 | +0.15% | 5.2천 |
| 2026.10.08 | ₩43,602 | ₩43,656 | ₩43,549 | ₩43,549 | -0.12% | 1.1만 |
| 2026.10.07 | ₩43,576 | ₩43,669 | ₩43,576 | ₩43,616 | +0.09% | 3.6천 |
| 2026.10.06 | ₩43,617 | ₩43,709 | ₩43,617 | ₩43,629 | +0.03% | 3.6천 |
| 2026.10.05 | ₩43,518 | ₩43,589 | ₩43,456 | ₩43,589 | +0.16% | 6.7천 |
| 2026.10.02 | ₩43,454 | ₩43,509 | ₩43,362 | ₩43,509 | +0.13% | 6.2천 |
| 2026.10.01 | ₩43,119 | ₩43,242 | ₩43,115 | ₩43,188 | +0.16% | 1.5천 |
| 2026.09.30 | ₩43,375 | ₩43,375 | ₩43,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,200 |
| -0.40% |
| 4.3천 |
| 2026.09.29 | ₩43,148 | ₩43,255 | ₩43,148 | ₩43,229 | +0.19% | 1.7천 |
|---|
| 2026.09.28 | ₩43,242 | ₩43,315 | ₩43,221 | ₩43,234 | -0.02% | 2.3천 |
|---|
| 2026.09.25 | ₩43,282 | ₩43,402 | ₩43,282 | ₩43,402 | +0.28% | 5.5만 |
|---|
| 2026.09.24 | ₩43,148 | ₩43,322 | ₩43,135 | ₩43,282 | +0.31% | 6.3천 |
|---|
| 2026.09.23 | ₩43,389 | ₩43,389 | ₩43,229 | ₩43,269 | -0.28% | 4.8천 |
|---|
| 2026.09.22 | ₩43,389 | ₩43,452 | ₩43,362 | ₩43,415 | +0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩43,309 | ₩43,389 | ₩43,282 | ₩43,389 | +0.19% | 2.1천 |
|---|
| 2026.09.18 | ₩43,104 | ₩43,104 | ₩43,104 | ₩43,104 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,055 | ₩43,108 | ₩43,055 | ₩43,082 | +0.06% | 2.9천 |
|---|
| 2026.09.16 | ₩42,948 | ₩42,968 | ₩42,794 | ₩42,794 | -0.36% | 800 |
|---|
| 2026.09.15 | ₩42,895 | ₩42,895 | ₩42,883 | ₩42,883 | -0.03% | 500 |
|---|
| 2026.09.14 | ₩42,961 | ₩43,035 | ₩42,961 | ₩43,028 | +0.16% | 1.7천 |
|---|
| 2026.09.11 | ₩43,075 | ₩43,122 | ₩43,028 | ₩43,075 | 0.00% | 3.8천 |
|---|
| 2026.09.10 | ₩42,907 | ₩42,907 | ₩42,828 | ₩42,861 | -0.11% | 4.2천 |
|---|
| 2026.09.09 | ₩43,001 | ₩43,001 | ₩42,968 | ₩43,001 | 0.00% | 1.1천 |
|---|
| 2026.09.08 | ₩43,095 | ₩43,134 | ₩43,055 | ₩43,055 | -0.09% | 2.7천 |
|---|
| 2026.09.04 | ₩43,195 | ₩43,204 | ₩43,148 | ₩43,148 | -0.11% | 5.1천 |
|---|
| 2026.09.03 | ₩43,108 | ₩43,242 | ₩43,108 | ₩43,202 | +0.22% | 3.6천 |
|---|
| 2026.09.02 | ₩43,028 | ₩43,055 | ₩43,001 | ₩43,020 | -0.02% | 1.2천 |
|---|
| 2026.09.01 | ₩42,921 | ₩42,961 | ₩42,881 | ₩42,881 | -0.09% | 1.2만 |
|---|
| 2026.08.31 | ₩43,015 | ₩43,028 | ₩43,015 | ₩43,028 | +0.03% | 1.5천 |
|---|
| 2026.08.28 | ₩43,068 | ₩43,135 | ₩43,042 | ₩43,055 | -0.03% | 1.2천 |
|---|
| 2026.08.27 | ₩42,988 | ₩43,082 | ₩42,976 | ₩43,082 | +0.22% | 5.1천 |
|---|
| 2026.08.26 | ₩42,953 | ₩42,988 | ₩42,895 | ₩42,921 | -0.07% | 1.7천 |
|---|
| 2026.08.25 | ₩42,921 | ₩42,975 | ₩42,908 | ₩42,921 | 0.00% | 3.5천 |
|---|
| 2026.08.24 | ₩42,901 | ₩42,935 | ₩42,872 | ₩42,901 | 0.00% | 4.4천 |
|---|
| 2026.08.21 | ₩42,928 | ₩42,975 | ₩42,881 | ₩42,895 | -0.08% | 1.5만 |
|---|
| 2026.08.20 | ₩42,895 | ₩42,965 | ₩42,855 | ₩42,857 | -0.09% | 2.7천 |
|---|
| 2026.08.19 | ₩42,935 | ₩42,988 | ₩42,935 | ₩42,975 | +0.09% | 1.4천 |
|---|
| 2026.08.18 | ₩42,921 | ₩42,971 | ₩42,919 | ₩42,919 | -0.01% | 5천 |
|---|
| 2026.08.17 | ₩43,015 | ₩43,016 | ₩42,975 | ₩42,975 | -0.09% | 2.9천 |
|---|
| 2026.08.14 | ₩43,015 | ₩43,068 | ₩43,015 | ₩43,048 | +0.08% | 2.2천 |
|---|
| 2026.08.13 | ₩43,068 | ₩43,068 | ₩43,015 | ₩43,042 | -0.06% | 3.1천 |
|---|
| 2026.08.12 | ₩42,935 | ₩42,988 | ₩42,921 | ₩42,961 | +0.06% | 5.4천 |
|---|
| 2026.08.11 | ₩42,961 | ₩42,961 | ₩42,868 | ₩42,908 | -0.12% | 9.4천 |
|---|
| 2026.08.10 | ₩42,895 | ₩42,935 | ₩42,895 | ₩42,935 | +0.09% | 1.5천 |
|---|
| 2026.08.07 | ₩42,908 | ₩42,915 | ₩42,869 | ₩42,915 | +0.02% | 1.8천 |
|---|
| 2026.08.06 | ₩42,815 | ₩42,855 | ₩42,815 | ₩42,848 | +0.08% | 1.2천 |
|---|
| 2026.08.05 | ₩42,895 | ₩42,921 | ₩42,441 | ₩42,441 | -1.06% | 6.6천 |
|---|
| 2026.08.04 | ₩42,694 | ₩42,881 | ₩42,694 | ₩42,815 | +0.28% | 4.9천 |
|---|
| 2026.08.03 | ₩42,541 | ₩42,641 | ₩42,541 | ₩42,574 | +0.08% | 1.4만 |
|---|
| 2026.07.31 | ₩42,133 | ₩42,347 | ₩42,133 | ₩42,320 | +0.44% | 4.2천 |
|---|
| 2026.07.30 | ₩42,107 | ₩42,200 | ₩42,000 | ₩42,200 | +0.22% | 4.6천 |
|---|
| 2026.07.29 | ₩41,967 | ₩42,174 | ₩41,802 | ₩41,802 | -0.39% | 1.7천 |
|---|
| 2026.07.28 | ₩42,015 | ₩42,200 | ₩42,013 | ₩42,179 | +0.39% | 3.8천 |
|---|
| 2026.07.27 | ₩42,187 | ₩42,187 | ₩42,012 | ₩42,100 | -0.21% | 1.1천 |
|---|
| 2026.07.24 | ₩42,107 | ₩42,147 | ₩42,061 | ₩42,061 | -0.11% | 1.4천 |
|---|
| 2026.07.23 | ₩42,073 | ₩42,120 | ₩41,933 | ₩42,053 | -0.05% | 5천 |
|---|
| 2026.07.22 | ₩42,354 | ₩42,367 | ₩42,267 | ₩42,360 | +0.02% | 7.3천 |
|---|
| 2026.07.21 | ₩42,214 | ₩42,307 | ₩42,187 | ₩42,280 | +0.16% | 5.2천 |
|---|
| 2026.07.20 | ₩42,254 | ₩42,280 | ₩42,093 | ₩42,093 | -0.38% | 2.8천 |
|---|
| 2026.07.17 | ₩42,227 | ₩42,227 | ₩42,159 | ₩42,159 | -0.16% | 600 |
|---|
| 2026.07.16 | ₩42,394 | ₩42,394 | ₩42,287 | ₩42,320 | -0.17% | 1.1천 |
|---|
| 2026.07.15 | ₩42,374 | ₩42,415 | ₩42,280 | ₩42,415 | +0.10% | 3천 |
|---|
| 2026.07.14 | ₩42,320 | ₩42,374 | ₩42,267 | ₩42,307 | -0.03% | 1만 |
|---|
| 2026.07.13 | ₩42,340 | ₩42,340 | ₩42,240 | ₩42,280 | -0.14% | 2천 |
|---|
| 2026.07.10 | ₩42,320 | ₩42,367 | ₩42,320 | ₩42,360 | +0.09% | 2.6천 |
|---|
| 2026.07.09 | ₩42,214 | ₩42,307 | ₩42,206 | ₩42,240 | +0.06% | 2.8천 |
|---|
| 2026.07.08 | ₩42,107 | ₩42,140 | ₩42,027 | ₩42,140 | +0.08% | 4.6천 |
|---|
| 2026.07.07 | ₩42,120 | ₩42,260 | ₩42,107 | ₩42,120 | 0.00% | 6.5만 |
|---|
| 2026.07.06 | ₩42,227 | ₩42,267 | ₩42,174 | ₩42,214 | -0.03% | 3.2천 |
|---|
| 2026.07.02 | ₩42,240 | ₩42,240 | ₩42,027 | ₩42,076 | -0.39% | 3.2천 |
|---|
| 2026.07.01 | ₩41,973 | ₩42,294 | ₩41,973 | ₩42,040 | +0.16% | 6.5천 |
|---|
| 2026.06.30 | ₩42,053 | ₩42,100 | ₩42,053 | ₩42,100 | +0.11% | 8.1천 |
|---|
| 2026.06.29 | ₩41,826 | ₩41,933 | ₩41,826 | ₩41,906 | +0.19% | 1천 |
|---|
| 2026.06.26 | ₩41,760 | ₩41,786 | ₩41,559 | ₩41,559 | -0.48% | 6.5천 |
|---|
| 2026.06.25 | ₩41,679 | ₩41,786 | ₩41,679 | ₩41,731 | +0.12% | 2.7천 |
|---|
| 2026.06.24 | ₩41,840 | ₩41,893 | ₩41,709 | ₩41,709 | -0.31% | 800 |
|---|
| 2026.06.23 | ₩41,813 | ₩41,826 | ₩41,773 | ₩41,776 | -0.09% | 6.2천 |
|---|
| 2026.06.22 | ₩42,013 | ₩42,127 | ₩41,960 | ₩41,960 | -0.13% | 2.1천 |
|---|
| 2026.06.18 | ₩42,027 | ₩42,067 | ₩41,993 | ₩42,047 | +0.05% | 4.6천 |
|---|
| 2026.06.17 | ₩42,200 | ₩42,200 | ₩41,832 | ₩41,832 | -0.87% | 9.2천 |
|---|
| 2026.06.16 | ₩42,153 | ₩42,153 | ₩42,040 | ₩42,040 | -0.27% | 5.9천 |
|---|
| 2026.06.15 | ₩42,120 | ₩42,147 | ₩42,053 | ₩42,140 | +0.05% | 7.8천 |
|---|
| 2026.06.12 | ₩41,673 | ₩41,840 | ₩41,673 | ₩41,801 | +0.31% | 5.6천 |
|---|
| 2026.06.11 | ₩41,523 | ₩41,719 | ₩41,386 | ₩41,719 | +0.47% | 4.6천 |
|---|
| 2026.06.10 | ₩41,639 | ₩41,639 | ₩41,359 | ₩41,404 | -0.56% | 1.4천 |
|---|
| 2026.06.09 | ₩41,786 | ₩41,906 | ₩41,312 | ₩41,666 | -0.29% | 1.6만 |
|---|
| 2026.06.08 | ₩41,946 | ₩41,946 | ₩41,693 | ₩41,693 | -0.60% | 1.2만 |
|---|
| 2026.06.05 | ₩42,033 | ₩42,033 | ₩41,626 | ₩41,689 | -0.82% | 1.4만 |
|---|
| 2026.06.04 | ₩42,120 | ₩42,147 | ₩41,995 | ₩42,080 | -0.10% | 1.4만 |
|---|
| 2026.06.03 | ₩42,093 | ₩42,107 | ₩41,987 | ₩41,987 | -0.25% | 970.4만 |
|---|
| 2026.06.02 | ₩42,080 | ₩42,174 | ₩42,080 | ₩42,127 | +0.11% | 2.4만 |
|---|
| 2026.06.01 | ₩42,067 | ₩42,133 | ₩42,027 | ₩42,068 | +0.00% | 4.6만 |
|---|
| 2026.05.29 | ₩42,107 | ₩42,107 | ₩42,013 | ₩42,080 | -0.06% | 4.4만 |
|---|
| 2026.05.28 | ₩41,880 | ₩42,067 | ₩41,880 | ₩42,000 | +0.29% | 4.5만 |
|---|
| 2026.05.27 | ₩41,893 | ₩41,946 | ₩41,866 | ₩41,913 | +0.05% | 10.1만 |
|---|
| 2026.05.26 | ₩41,885 | ₩41,933 | ₩41,840 | ₩41,904 | +0.04% | 2.9만 |
|---|
| 2026.05.22 | ₩41,838 | ₩41,880 | ₩41,746 | ₩41,800 | -0.09% | 2.3만 |
|---|
| 2026.05.21 | ₩41,679 | ₩41,773 | ₩41,559 | ₩41,719 | +0.10% | 5만 |
|---|
| 2026.05.20 | ₩41,639 | ₩41,693 | ₩41,506 | ₩41,693 | +0.13% | 6.2만 |
|---|
| 2026.05.19 | ₩41,506 | ₩41,599 | ₩41,452 | ₩41,492 | -0.03% | 1.7만 |
|---|
| 2026.05.18 | ₩41,574 | ₩41,653 | ₩41,492 | ₩41,586 | +0.03% | 2.7만 |
|---|
| 2026.05.15 | ₩41,693 | ₩41,693 | ₩41,519 | ₩41,613 | -0.19% | 26.7만 |
|---|
| 2026.05.14 | ₩41,693 | ₩41,813 | ₩41,639 | ₩41,753 | +0.14% | 64.4만 |
|---|
| 2026.05.13 | ₩41,546 | ₩41,679 | ₩41,519 | ₩41,639 | +0.23% | 9만 |
|---|
| 2026.05.12 | ₩41,486 | ₩41,573 | ₩41,400 | ₩41,506 | +0.05% | 2.4만 |
|---|
| 2026.05.11 | ₩41,506 | ₩41,653 | ₩41,506 | ₩41,553 | +0.11% | 2.5만 |
|---|
| 2026.05.08 | ₩41,559 | ₩41,573 | ₩41,532 | ₩41,541 | -0.04% | 5.7만 |
|---|
| 2026.05.07 | ₩41,492 | ₩41,519 | ₩41,352 | ₩41,426 | -0.16% | 4.2만 |
|---|
| 2026.05.06 | ₩41,319 | ₩41,464 | ₩41,319 | ₩41,452 | +0.32% | 3.3만 |
|---|
| 2026.05.05 | ₩41,199 | ₩41,279 | ₩41,172 | ₩41,279 | +0.19% | 13.1만 |
|---|
| 2026.05.04 | ₩41,159 | ₩41,165 | ₩40,998 | ₩41,038 | -0.29% | 505.7만 |
|---|
| 2026.05.01 | ₩41,199 | ₩41,305 | ₩41,185 | ₩41,225 | +0.06% | 7.9만 |
|---|
| 2026.04.30 | ₩40,731 | ₩41,185 | ₩40,651 | ₩41,145 | +1.02% | 388.3만 |
|---|
| 2026.04.29 | ₩40,664 | ₩40,745 | ₩40,598 | ₩40,678 | +0.03% | 2.9만 |
|---|
| 2026.04.28 | ₩40,698 | ₩40,743 | ₩40,558 | ₩40,698 | 0.00% | 3.5천 |
|---|
| 2026.04.27 | ₩40,558 | ₩40,945 | ₩40,558 | ₩40,945 | +0.95% | 1.5만 |
|---|
| 2026.04.24 | ₩40,658 | ₩40,878 | ₩40,631 | ₩40,859 | +0.50% | 4.1천 |
|---|
| 2026.04.23 | ₩40,717 | ₩40,785 | ₩40,539 | ₩40,558 | -0.39% | 5.5천 |
|---|
| 2026.04.22 | ₩40,558 | ₩40,714 | ₩40,558 | ₩40,714 | +0.39% | 4천 |
|---|
| 2026.04.21 | ₩40,611 | ₩40,684 | ₩40,388 | ₩40,388 | -0.55% | 3.4천 |
|---|
| 2026.04.20 | ₩40,664 | ₩40,664 | ₩40,518 | ₩40,598 | -0.16% | 3천 |
|---|
| 2026.04.17 | ₩40,651 | ₩40,745 | ₩40,618 | ₩40,668 | +0.04% | 4.5천 |
|---|
| 2026.04.16 | ₩40,224 | ₩40,317 | ₩40,184 | ₩40,238 | +0.04% | 3천 |
|---|
| 2026.04.15 | ₩40,011 | ₩40,224 | ₩39,997 | ₩40,224 | +0.53% | 6.3천 |
|---|
| 2026.04.14 | ₩39,823 | ₩39,970 | ₩39,823 | ₩39,945 | +0.31% | 2.6천 |
|---|
| 2026.04.13 | ₩39,289 | ₩39,615 | ₩39,289 | ₩39,615 | +0.83% | 6.4천 |
|---|
| 2026.04.10 | ₩39,436 | ₩39,503 | ₩39,382 | ₩39,396 | -0.10% | 8.5천 |
|---|
| 2026.04.09 | ₩39,249 | ₩39,503 | ₩39,237 | ₩39,456 | +0.53% | 3.4천 |
|---|
| 2026.04.08 | ₩39,316 | ₩39,369 | ₩39,217 | ₩39,322 | +0.02% | 8천 |
|---|
| 2026.04.07 | ₩38,848 | ₩38,914 | ₩38,735 | ₩38,914 | +0.17% | 2.8천 |
|---|
| 2026.04.06 | ₩38,795 | ₩38,928 | ₩38,795 | ₩38,902 | +0.28% | 4.9천 |
|---|
| 2026.04.02 | ₩38,701 | ₩38,902 | ₩38,701 | ₩38,808 | +0.28% | 5.3천 |
|---|
| 2026.04.01 | ₩38,848 | ₩38,862 | ₩38,795 | ₩38,835 | -0.03% | 2.5천 |
|---|
| 2026.03.31 | ₩38,541 | ₩38,729 | ₩38,474 | ₩38,729 | +0.49% | 6.6천 |
|---|
| 2026.03.30 | ₩38,374 | ₩38,381 | ₩38,221 | ₩38,261 | -0.30% | 4.8만 |
|---|
| 2026.03.27 | ₩38,394 | ₩38,474 | ₩38,301 | ₩38,301 | -0.24% | 3.2천 |
|---|
| 2026.03.26 | ₩38,728 | ₩38,808 | ₩38,556 | ₩38,561 | -0.43% | 5.9천 |
|---|
| 2026.03.25 | ₩38,850 | ₩38,875 | ₩38,822 | ₩38,828 | -0.05% | 3.9천 |
|---|
| 2026.03.24 | ₩38,781 | ₩38,822 | ₩38,716 | ₩38,743 | -0.10% | 2천 |
|---|
| 2026.03.23 | ₩38,955 | ₩38,962 | ₩38,781 | ₩38,836 | -0.31% | 3.4천 |
|---|
| 2026.03.20 | ₩38,848 | ₩38,848 | ₩38,554 | ₩38,621 | -0.58% | 5.2천 |
|---|
| 2026.03.19 | ₩38,828 | ₩38,895 | ₩38,755 | ₩38,895 | +0.17% | 2.8천 |
|---|
| 2026.03.18 | ₩39,182 | ₩39,182 | ₩38,940 | ₩38,940 | -0.62% | 3.1천 |
|---|
| 2026.03.17 | ₩39,342 | ₩39,342 | ₩39,195 | ₩39,221 | -0.31% | 4.1천 |
|---|
| 2026.03.16 | ₩39,236 | ₩39,236 | ₩39,129 | ₩39,181 | -0.14% | 1.6천 |
|---|
| 2026.03.13 | ₩39,139 | ₩39,139 | ₩38,982 | ₩38,982 | -0.40% | 2천 |
|---|
| 2026.03.12 | ₩39,222 | ₩39,274 | ₩39,110 | ₩39,110 | -0.29% | 2.9천 |
|---|
| 2026.03.11 | ₩39,449 | ₩39,503 | ₩39,360 | ₩39,448 | -0.00% | 4.1천 |
|---|
| 2026.03.10 | ₩39,382 | ₩39,623 | ₩39,382 | ₩39,445 | +0.16% | 2.6천 |
|---|
| 2026.03.09 | ₩38,942 | ₩39,549 | ₩38,942 | ₩39,516 | +1.47% | 6.3천 |
|---|
| 2026.03.06 | ₩39,297 | ₩39,417 | ₩39,276 | ₩39,297 | 0.00% | 4.7천 |
|---|
| 2026.03.05 | ₩39,609 | ₩39,623 | ₩39,396 | ₩39,597 | -0.03% | 7.8천 |
|---|
| 2026.03.04 | ₩39,730 | ₩39,836 | ₩39,730 | ₩39,767 | +0.09% | 6.8천 |
|---|
| 2026.03.03 | ₩39,264 | ₩39,596 | ₩39,264 | ₩39,596 | +0.85% | 5.1천 |
|---|
| 2026.03.02 | ₩39,690 | ₩39,831 | ₩39,690 | ₩39,810 | +0.30% | 4.1천 |
|---|
| 2026.02.27 | ₩39,770 | ₩39,770 | ₩39,674 | ₩39,755 | -0.04% | 6.6천 |
|---|
| 2026.02.26 | ₩39,930 | ₩39,930 | ₩39,736 | ₩39,863 | -0.17% | 5.1천 |
|---|
| 2026.02.25 | ₩39,970 | ₩40,023 | ₩39,917 | ₩40,023 | +0.13% | 4.7천 |
|---|
| 2026.02.24 | ₩39,752 | ₩39,822 | ₩39,740 | ₩39,822 | +0.17% | 1.8천 |
|---|
| 2026.02.23 | ₩39,903 | ₩39,903 | ₩39,543 | ₩39,543 | -0.90% | 4.2천 |
|---|
| 2026.02.20 | ₩39,676 | ₩39,903 | ₩39,676 | ₩39,823 | +0.37% | 8.9천 |
|---|
| 2026.02.19 | ₩39,690 | ₩39,790 | ₩39,609 | ₩39,688 | -0.00% | 2.4천 |
|---|
| 2026.02.18 | ₩39,836 | ₩39,897 | ₩39,743 | ₩39,792 | -0.11% | 4.6천 |
|---|
| 2026.02.17 | ₩39,623 | ₩39,724 | ₩39,476 | ₩39,623 | 0.00% | 4.6천 |
|---|
| 2026.02.13 | ₩39,529 | ₩39,796 | ₩39,529 | ₩39,577 | +0.12% | 6.8천 |
|---|
| 2026.02.12 | ₩39,970 | ₩40,033 | ₩39,529 | ₩39,529 | -1.10% | 5천 |
|---|
| 2026.02.11 | ₩40,017 | ₩40,017 | ₩39,890 | ₩39,975 | -0.10% | 6.4천 |
|---|
| 2026.02.10 | ₩40,104 | ₩40,104 | ₩39,930 | ₩39,930 | -0.43% | 4.4천 |
|---|
| 2026.02.09 | ₩39,917 | ₩40,077 | ₩39,917 | ₩40,037 | +0.30% | 1.4천 |
|---|
| 2026.02.06 | ₩39,723 | ₩39,890 | ₩39,714 | ₩39,890 | +0.42% | 2.3천 |
|---|
| 2026.02.05 | ₩39,650 | ₩39,650 | ₩39,396 | ₩39,433 | -0.55% | 6.5천 |
|---|
| 2026.02.04 | ₩39,815 | ₩39,863 | ₩39,569 | ₩39,734 | -0.20% | 3.6천 |
|---|
| 2026.02.03 | ₩40,037 | ₩40,037 | ₩39,609 | ₩39,843 | -0.48% | 4.2천 |
|---|
| 2026.02.02 | ₩40,077 | ₩40,077 | ₩40,037 | ₩40,042 | -0.09% | 1.2천 |
|---|
| 2026.01.30 | ₩40,357 | ₩40,357 | ₩39,823 | ₩39,909 | -1.11% | 6천 |
|---|
| 2026.01.29 | ₩39,783 | ₩39,997 | ₩39,716 | ₩39,997 | +0.54% | 7.4천 |
|---|
| 2026.01.28 | ₩40,053 | ₩40,104 | ₩39,986 | ₩40,037 | -0.04% | 7천 |
|---|
| 2026.01.27 | ₩40,057 | ₩40,104 | ₩39,997 | ₩40,037 | -0.05% | 1.1만 |
|---|
| 2026.01.26 | ₩39,983 | ₩40,023 | ₩39,905 | ₩39,949 | -0.09% | 4.6천 |
|---|
| 2026.01.23 | ₩39,863 | ₩39,867 | ₩39,746 | ₩39,814 | -0.12% | 3.9천 |
|---|
| 2026.01.22 | ₩39,903 | ₩39,903 | ₩39,703 | ₩39,803 | -0.25% | 7천 |
|---|
| 2026.01.21 | ₩39,646 | ₩39,690 | ₩39,476 | ₩39,690 | +0.11% | 4.4천 |
|---|
| 2026.01.20 | ₩39,503 | ₩39,519 | ₩39,398 | ₩39,398 | -0.26% | 1.8천 |
|---|
| 2026.01.16 | ₩39,917 | ₩39,970 | ₩39,863 | ₩39,911 | -0.01% | 2.9천 |
|---|
| 2026.01.15 | ₩39,903 | ₩40,023 | ₩39,836 | ₩39,903 | 0.00% | 3.1천 |
|---|
| 2026.01.14 | ₩39,703 | ₩39,818 | ₩39,650 | ₩39,815 | +0.28% | 5.7천 |
|---|
| 2026.01.13 | ₩39,970 | ₩39,970 | ₩39,811 | ₩39,923 | -0.12% | 2천 |
|---|
| 2026.01.12 | ₩39,877 | ₩40,023 | ₩39,877 | ₩39,959 | +0.21% | 3.4천 |
|---|
| 2026.01.09 | ₩39,730 | ₩39,983 | ₩39,730 | ₩39,983 | +0.64% | 2.3천 |
|---|
| 2026.01.08 | ₩39,770 | ₩39,850 | ₩39,730 | ₩39,823 | +0.13% | 9.3천 |
|---|
| 2026.01.07 | ₩39,823 | ₩39,903 | ₩39,798 | ₩39,823 | 0.00% | 1.3만 |
|---|
| 2026.01.06 | ₩39,759 | ₩39,890 | ₩39,750 | ₩39,877 | +0.30% | 1.1만 |
|---|
| 2026.01.05 | ₩39,716 | ₩39,770 | ₩39,710 | ₩39,756 | +0.10% | 4.1만 |
|---|
| 2026.01.02 | ₩39,756 | ₩39,756 | ₩39,503 | ₩39,596 | -0.40% | 4.7천 |
|---|
| 2025.12.31 | ₩39,596 | ₩39,716 | ₩39,543 | ₩39,543 | -0.13% | 9.7천 |
|---|
| 2025.12.30 | ₩39,663 | ₩39,756 | ₩39,663 | ₩39,711 | +0.12% | 2.3천 |
|---|
| 2025.12.29 | ₩39,710 | ₩39,726 | ₩39,636 | ₩39,726 | +0.04% | 4천 |
|---|
| 2025.12.26 | ₩39,796 | ₩39,810 | ₩39,690 | ₩39,767 | -0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩39,722 | ₩39,810 | ₩39,722 | ₩39,764 | +0.11% | 3.8천 |
|---|
| 2025.12.23 | ₩39,609 | ₩39,756 | ₩39,609 | ₩39,698 | +0.22% | 3.8천 |
|---|
| 2025.12.22 | ₩39,596 | ₩39,650 | ₩39,529 | ₩39,597 | +0.00% | 1.2만 |
|---|
| 2025.12.19 | ₩39,449 | ₩39,489 | ₩39,369 | ₩39,451 | +0.00% | 2.6천 |
|---|
| 2025.12.18 | ₩39,288 | ₩39,569 | ₩39,182 | ₩39,269 | -0.05% | 2만 |
|---|
| 2025.12.17 | ₩39,249 | ₩39,249 | ₩39,049 | ₩39,077 | -0.44% | 4.9천 |
|---|
| 2025.12.16 | ₩39,369 | ₩39,369 | ₩39,222 | ₩39,310 | -0.15% | 4.1천 |
|---|
| 2025.12.15 | ₩39,342 | ₩39,396 | ₩39,316 | ₩39,378 | +0.09% | 5.1천 |
|---|
| 2025.12.12 | ₩39,476 | ₩39,476 | ₩39,316 | ₩39,377 | -0.25% | 4.7천 |
|---|
| 2025.12.11 | ₩39,503 | ₩39,623 | ₩39,463 | ₩39,584 | +0.21% | 3.9천 |
|---|
| 2025.12.10 | ₩39,422 | ₩39,557 | ₩39,396 | ₩39,555 | +0.34% | 4.7천 |
|---|
| 2025.12.09 | ₩39,422 | ₩39,463 | ₩39,358 | ₩39,376 | -0.12% | 2.6천 |
|---|
| 2025.12.08 | ₩39,345 | ₩39,422 | ₩39,345 | ₩39,358 | +0.03% | 2.1천 |
|---|
| 2025.12.05 | ₩39,556 | ₩39,556 | ₩39,410 | ₩39,476 | -0.20% | 3.1천 |
|---|
| 2025.12.04 | ₩39,396 | ₩39,422 | ₩39,302 | ₩39,384 | -0.03% | 5.3천 |
|---|
| 2025.12.03 | ₩39,369 | ₩39,436 | ₩39,302 | ₩39,370 | +0.00% | 7.4천 |
|---|
| 2025.12.02 | ₩39,062 | ₩39,382 | ₩39,062 | ₩39,302 | +0.62% | 7.9천 |
|---|
| 2025.12.01 | ₩39,248 | ₩39,329 | ₩39,236 | ₩39,236 | -0.03% | 1.4만 |
|---|
| 2025.11.28 | ₩39,302 | ₩39,342 | ₩39,236 | ₩39,317 | +0.04% | 5.2천 |
|---|
| 2025.11.26 | ₩39,115 | ₩39,316 | ₩39,115 | ₩39,229 | +0.29% | 3.8천 |
|---|
| 2025.11.25 | ₩38,795 | ₩39,115 | ₩38,795 | ₩39,106 | +0.80% | 3.9천 |
|---|
| 2025.11.24 | ₩38,701 | ₩38,928 | ₩38,701 | ₩38,808 | +0.28% | 4.3천 |
|---|
| 2025.11.21 | ₩38,307 | ₩38,688 | ₩38,307 | ₩38,528 | +0.58% | 6.6천 |
|---|
| 2025.11.20 | ₩38,995 | ₩39,035 | ₩38,263 | ₩38,285 | -1.82% | 5.9천 |
|---|
| 2025.11.19 | ₩38,701 | ₩38,728 | ₩38,557 | ₩38,624 | -0.20% | 1.1만 |
|---|
| 2025.11.18 | ₩38,595 | ₩38,671 | ₩38,421 | ₩38,477 | -0.30% | 5.4천 |
|---|
| 2025.11.17 | ₩38,935 | ₩38,968 | ₩38,661 | ₩38,691 | -0.63% | 2.5만 |
|---|
| 2025.11.14 | ₩38,755 | ₩38,999 | ₩38,755 | ₩38,895 | +0.36% | 9.1천 |
|---|
| 2025.11.13 | ₩39,102 | ₩39,102 | ₩38,848 | ₩38,868 | -0.60% | 1.5만 |
|---|
| 2025.11.12 | ₩39,209 | ₩39,289 | ₩39,183 | ₩39,241 | +0.08% | 5.6천 |
|---|
| 2025.11.11 | ₩39,249 | ₩39,249 | ₩39,129 | ₩39,249 | 0.00% | 1.3만 |
|---|
| 2025.11.10 | ₩39,062 | ₩39,543 | ₩39,023 | ₩39,197 | +0.35% | 1.4만 |
|---|
| 2025.11.07 | ₩38,696 | ₩38,848 | ₩38,621 | ₩38,838 | +0.37% | 4.5천 |
|---|
| 2025.11.06 | ₩39,236 | ₩39,236 | ₩38,828 | ₩38,836 | -1.02% | 3.2만 |
|---|
| 2025.11.05 | ₩38,968 | ₩39,169 | ₩38,942 | ₩39,089 | +0.31% | 84만 |
|---|
| 2025.11.04 | ₩39,195 | ₩39,195 | ₩38,966 | ₩38,968 | -0.58% | 13.1만 |
|---|
| 2025.11.03 | ₩39,289 | ₩39,302 | ₩39,129 | ₩39,256 | -0.08% | 7.2만 |
|---|
| 2025.10.31 | ₩39,182 | ₩39,194 | ₩39,142 | ₩39,142 | -0.10% | 7.8천 |
|---|
| 2025.10.30 | ₩39,158 | ₩39,169 | ₩39,129 | ₩39,130 | -0.07% | 4천 |
|---|
| 2025.10.29 | ₩39,169 | ₩39,182 | ₩39,075 | ₩39,118 | -0.13% | 1.5만 |
|---|
| 2025.10.28 | ₩39,129 | ₩39,129 | ₩39,110 | ₩39,110 | -0.05% | 400 |
|---|
| 2025.10.27 | ₩39,099 | ₩39,118 | ₩39,099 | ₩39,118 | +0.05% | 300 |
|---|
| 2025.10.24 | ₩39,099 | ₩39,114 | ₩39,099 | ₩39,114 | +0.04% | 200 |
|---|
| 2025.10.23 | ₩39,102 | ₩39,127 | ₩39,091 | ₩39,091 | -0.03% | 900 |
|---|
| 2025.10.22 | ₩39,115 | ₩39,129 | ₩39,090 | ₩39,090 | -0.06% | 6.6천 |
|---|
| 2025.10.21 | ₩39,094 | ₩39,094 | ₩39,094 | ₩39,094 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩39,049 | ₩39,097 | ₩39,049 | ₩39,097 | +0.12% | 200 |
|---|
| 2025.10.17 | ₩38,982 | ₩39,039 | ₩38,982 | ₩39,039 | +0.15% | 200 |
|---|
| 2025.10.16 | ₩38,942 | ₩38,984 | ₩38,930 | ₩38,984 | +0.11% | 500 |
|---|
| 2025.10.15 | ₩39,008 | ₩39,049 | ₩39,008 | ₩39,037 | +0.07% | 2.7천 |
|---|
| 2025.10.14 | ₩39,010 | ₩39,010 | ₩39,010 | ₩39,010 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,022 | ₩39,022 | ₩39,022 | ₩39,022 | 0.00% | 1.2천 |
|---|
| 2025.10.10 | ₩39,050 | ₩39,050 | ₩38,915 | ₩38,942 | -0.28% | 1천 |
|---|