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 | ₩43,633 | ₩43,767 | ₩43,633 | ₩43,700 | +0.15% | 5.2천 |
| 2026.10.08 | ₩43,607 | ₩43,660 | ₩43,553 | ₩43,553 | -0.12% | 1.1만 |
| 2026.10.07 | ₩43,580 | ₩43,673 | ₩43,580 | ₩43,620 | +0.09% | 3.6천 |
| 2026.10.06 | ₩43,621 | ₩43,714 | ₩43,621 | ₩43,633 | +0.03% | 3.6천 |
| 2026.10.05 | ₩43,523 | ₩43,593 | ₩43,460 | ₩43,593 | +0.16% | 6.7천 |
| 2026.10.02 | ₩43,458 | ₩43,513 | ₩43,366 | ₩43,513 | +0.13% | 6.2천 |
| 2026.10.01 | ₩43,123 | ₩43,246 | ₩43,119 | ₩43,193 | +0.16% | 1.5천 |
| 2026.09.30 | ₩43,380 | ₩43,380 | ₩43,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,205 |
| -0.40% |
| 4.3천 |
| 2026.09.29 | ₩43,153 | ₩43,259 | ₩43,153 | ₩43,233 | +0.19% | 1.7천 |
|---|
| 2026.09.28 | ₩43,246 | ₩43,320 | ₩43,225 | ₩43,238 | -0.02% | 2.3천 |
|---|
| 2026.09.25 | ₩43,286 | ₩43,406 | ₩43,286 | ₩43,406 | +0.28% | 5.5만 |
|---|
| 2026.09.24 | ₩43,153 | ₩43,326 | ₩43,139 | ₩43,286 | +0.31% | 6.3천 |
|---|
| 2026.09.23 | ₩43,393 | ₩43,393 | ₩43,233 | ₩43,273 | -0.28% | 4.8천 |
|---|
| 2026.09.22 | ₩43,393 | ₩43,456 | ₩43,366 | ₩43,420 | +0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩43,313 | ₩43,393 | ₩43,286 | ₩43,393 | +0.19% | 2.1천 |
|---|
| 2026.09.18 | ₩43,109 | ₩43,109 | ₩43,109 | ₩43,109 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,059 | ₩43,113 | ₩43,059 | ₩43,086 | +0.06% | 2.9천 |
|---|
| 2026.09.16 | ₩42,952 | ₩42,972 | ₩42,799 | ₩42,799 | -0.36% | 800 |
|---|
| 2026.09.15 | ₩42,899 | ₩42,899 | ₩42,887 | ₩42,887 | -0.03% | 500 |
|---|
| 2026.09.14 | ₩42,966 | ₩43,039 | ₩42,966 | ₩43,032 | +0.16% | 1.7천 |
|---|
| 2026.09.11 | ₩43,079 | ₩43,126 | ₩43,032 | ₩43,079 | 0.00% | 3.8천 |
|---|
| 2026.09.10 | ₩42,911 | ₩42,911 | ₩42,832 | ₩42,865 | -0.11% | 4.2천 |
|---|
| 2026.09.09 | ₩43,006 | ₩43,006 | ₩42,972 | ₩43,006 | 0.00% | 1.1천 |
|---|
| 2026.09.08 | ₩43,099 | ₩43,138 | ₩43,059 | ₩43,059 | -0.09% | 2.7천 |
|---|
| 2026.09.04 | ₩43,199 | ₩43,209 | ₩43,153 | ₩43,153 | -0.11% | 5.1천 |
|---|
| 2026.09.03 | ₩43,113 | ₩43,246 | ₩43,113 | ₩43,206 | +0.22% | 3.6천 |
|---|
| 2026.09.02 | ₩43,032 | ₩43,059 | ₩43,006 | ₩43,024 | -0.02% | 1.2천 |
|---|
| 2026.09.01 | ₩42,926 | ₩42,966 | ₩42,885 | ₩42,885 | -0.09% | 1.2만 |
|---|
| 2026.08.31 | ₩43,019 | ₩43,032 | ₩43,019 | ₩43,032 | +0.03% | 1.5천 |
|---|
| 2026.08.28 | ₩43,072 | ₩43,139 | ₩43,046 | ₩43,059 | -0.03% | 1.2천 |
|---|
| 2026.08.27 | ₩42,992 | ₩43,086 | ₩42,980 | ₩43,086 | +0.22% | 5.1천 |
|---|
| 2026.08.26 | ₩42,958 | ₩42,992 | ₩42,899 | ₩42,926 | -0.07% | 1.7천 |
|---|
| 2026.08.25 | ₩42,926 | ₩42,979 | ₩42,912 | ₩42,926 | 0.00% | 3.5천 |
|---|
| 2026.08.24 | ₩42,906 | ₩42,939 | ₩42,876 | ₩42,906 | 0.00% | 4.4천 |
|---|
| 2026.08.21 | ₩42,932 | ₩42,979 | ₩42,885 | ₩42,899 | -0.08% | 1.5만 |
|---|
| 2026.08.20 | ₩42,899 | ₩42,970 | ₩42,859 | ₩42,861 | -0.09% | 2.7천 |
|---|
| 2026.08.19 | ₩42,939 | ₩42,992 | ₩42,939 | ₩42,979 | +0.09% | 1.4천 |
|---|
| 2026.08.18 | ₩42,926 | ₩42,975 | ₩42,923 | ₩42,923 | -0.01% | 5천 |
|---|
| 2026.08.17 | ₩43,019 | ₩43,020 | ₩42,979 | ₩42,979 | -0.09% | 2.9천 |
|---|
| 2026.08.14 | ₩43,019 | ₩43,072 | ₩43,019 | ₩43,052 | +0.08% | 2.2천 |
|---|
| 2026.08.13 | ₩43,072 | ₩43,072 | ₩43,019 | ₩43,046 | -0.06% | 3.1천 |
|---|
| 2026.08.12 | ₩42,939 | ₩42,992 | ₩42,926 | ₩42,966 | +0.06% | 5.4천 |
|---|
| 2026.08.11 | ₩42,966 | ₩42,966 | ₩42,872 | ₩42,912 | -0.12% | 9.4천 |
|---|
| 2026.08.10 | ₩42,899 | ₩42,939 | ₩42,899 | ₩42,939 | +0.09% | 1.5천 |
|---|
| 2026.08.07 | ₩42,912 | ₩42,919 | ₩42,873 | ₩42,919 | +0.02% | 1.8천 |
|---|
| 2026.08.06 | ₩42,819 | ₩42,859 | ₩42,819 | ₩42,852 | +0.08% | 1.2천 |
|---|
| 2026.08.05 | ₩42,899 | ₩42,926 | ₩42,445 | ₩42,445 | -1.06% | 6.6천 |
|---|
| 2026.08.04 | ₩42,698 | ₩42,885 | ₩42,698 | ₩42,819 | +0.28% | 4.9천 |
|---|
| 2026.08.03 | ₩42,545 | ₩42,645 | ₩42,545 | ₩42,578 | +0.08% | 1.4만 |
|---|
| 2026.07.31 | ₩42,138 | ₩42,351 | ₩42,138 | ₩42,325 | +0.44% | 4.2천 |
|---|
| 2026.07.30 | ₩42,111 | ₩42,204 | ₩42,004 | ₩42,204 | +0.22% | 4.6천 |
|---|
| 2026.07.29 | ₩41,971 | ₩42,178 | ₩41,806 | ₩41,806 | -0.39% | 1.7천 |
|---|
| 2026.07.28 | ₩42,019 | ₩42,204 | ₩42,017 | ₩42,183 | +0.39% | 3.8천 |
|---|
| 2026.07.27 | ₩42,191 | ₩42,191 | ₩42,016 | ₩42,104 | -0.21% | 1.1천 |
|---|
| 2026.07.24 | ₩42,111 | ₩42,151 | ₩42,065 | ₩42,065 | -0.11% | 1.4천 |
|---|
| 2026.07.23 | ₩42,077 | ₩42,124 | ₩41,937 | ₩42,057 | -0.05% | 5천 |
|---|
| 2026.07.22 | ₩42,358 | ₩42,371 | ₩42,271 | ₩42,365 | +0.02% | 7.3천 |
|---|
| 2026.07.21 | ₩42,218 | ₩42,311 | ₩42,191 | ₩42,284 | +0.16% | 5.2천 |
|---|
| 2026.07.20 | ₩42,258 | ₩42,284 | ₩42,097 | ₩42,097 | -0.38% | 2.8천 |
|---|
| 2026.07.17 | ₩42,231 | ₩42,231 | ₩42,163 | ₩42,163 | -0.16% | 600 |
|---|
| 2026.07.16 | ₩42,398 | ₩42,398 | ₩42,291 | ₩42,325 | -0.17% | 1.1천 |
|---|
| 2026.07.15 | ₩42,378 | ₩42,419 | ₩42,284 | ₩42,419 | +0.10% | 3천 |
|---|
| 2026.07.14 | ₩42,325 | ₩42,378 | ₩42,271 | ₩42,311 | -0.03% | 1만 |
|---|
| 2026.07.13 | ₩42,345 | ₩42,345 | ₩42,244 | ₩42,284 | -0.14% | 2천 |
|---|
| 2026.07.10 | ₩42,325 | ₩42,371 | ₩42,325 | ₩42,365 | +0.09% | 2.6천 |
|---|
| 2026.07.09 | ₩42,218 | ₩42,311 | ₩42,210 | ₩42,244 | +0.06% | 2.8천 |
|---|
| 2026.07.08 | ₩42,111 | ₩42,144 | ₩42,031 | ₩42,144 | +0.08% | 4.6천 |
|---|
| 2026.07.07 | ₩42,124 | ₩42,264 | ₩42,111 | ₩42,124 | 0.00% | 6.5만 |
|---|
| 2026.07.06 | ₩42,231 | ₩42,271 | ₩42,178 | ₩42,218 | -0.03% | 3.2천 |
|---|
| 2026.07.02 | ₩42,244 | ₩42,244 | ₩42,031 | ₩42,080 | -0.39% | 3.2천 |
|---|
| 2026.07.01 | ₩41,977 | ₩42,298 | ₩41,977 | ₩42,044 | +0.16% | 6.5천 |
|---|
| 2026.06.30 | ₩42,057 | ₩42,104 | ₩42,057 | ₩42,104 | +0.11% | 8.1천 |
|---|
| 2026.06.29 | ₩41,830 | ₩41,937 | ₩41,830 | ₩41,910 | +0.19% | 1천 |
|---|
| 2026.06.26 | ₩41,764 | ₩41,790 | ₩41,563 | ₩41,563 | -0.48% | 6.5천 |
|---|
| 2026.06.25 | ₩41,683 | ₩41,790 | ₩41,683 | ₩41,736 | +0.12% | 2.7천 |
|---|
| 2026.06.24 | ₩41,844 | ₩41,897 | ₩41,713 | ₩41,713 | -0.31% | 800 |
|---|
| 2026.06.23 | ₩41,817 | ₩41,830 | ₩41,777 | ₩41,780 | -0.09% | 6.2천 |
|---|
| 2026.06.22 | ₩42,017 | ₩42,131 | ₩41,964 | ₩41,964 | -0.13% | 2.1천 |
|---|
| 2026.06.18 | ₩42,031 | ₩42,071 | ₩41,997 | ₩42,051 | +0.05% | 4.6천 |
|---|
| 2026.06.17 | ₩42,204 | ₩42,204 | ₩41,836 | ₩41,836 | -0.87% | 9.2천 |
|---|
| 2026.06.16 | ₩42,158 | ₩42,158 | ₩42,044 | ₩42,044 | -0.27% | 5.9천 |
|---|
| 2026.06.15 | ₩42,124 | ₩42,151 | ₩42,057 | ₩42,144 | +0.05% | 7.8천 |
|---|
| 2026.06.12 | ₩41,677 | ₩41,844 | ₩41,677 | ₩41,805 | +0.31% | 5.6천 |
|---|
| 2026.06.11 | ₩41,527 | ₩41,724 | ₩41,390 | ₩41,724 | +0.47% | 4.6천 |
|---|
| 2026.06.10 | ₩41,643 | ₩41,643 | ₩41,363 | ₩41,408 | -0.56% | 1.4천 |
|---|
| 2026.06.09 | ₩41,790 | ₩41,910 | ₩41,316 | ₩41,670 | -0.29% | 1.6만 |
|---|
| 2026.06.08 | ₩41,951 | ₩41,951 | ₩41,697 | ₩41,697 | -0.60% | 1.2만 |
|---|
| 2026.06.05 | ₩42,037 | ₩42,037 | ₩41,630 | ₩41,693 | -0.82% | 1.4만 |
|---|
| 2026.06.04 | ₩42,124 | ₩42,151 | ₩41,999 | ₩42,084 | -0.10% | 1.4만 |
|---|
| 2026.06.03 | ₩42,097 | ₩42,111 | ₩41,991 | ₩41,991 | -0.25% | 970.4만 |
|---|
| 2026.06.02 | ₩42,084 | ₩42,178 | ₩42,084 | ₩42,131 | +0.11% | 2.4만 |
|---|
| 2026.06.01 | ₩42,071 | ₩42,138 | ₩42,031 | ₩42,072 | +0.00% | 4.6만 |
|---|
| 2026.05.29 | ₩42,111 | ₩42,111 | ₩42,017 | ₩42,084 | -0.06% | 4.4만 |
|---|
| 2026.05.28 | ₩41,884 | ₩42,071 | ₩41,884 | ₩42,004 | +0.29% | 4.5만 |
|---|
| 2026.05.27 | ₩41,897 | ₩41,951 | ₩41,870 | ₩41,917 | +0.05% | 10.1만 |
|---|
| 2026.05.26 | ₩41,889 | ₩41,937 | ₩41,844 | ₩41,908 | +0.04% | 2.9만 |
|---|
| 2026.05.22 | ₩41,842 | ₩41,884 | ₩41,750 | ₩41,804 | -0.09% | 2.3만 |
|---|
| 2026.05.21 | ₩41,683 | ₩41,777 | ₩41,563 | ₩41,724 | +0.10% | 5만 |
|---|
| 2026.05.20 | ₩41,643 | ₩41,697 | ₩41,510 | ₩41,697 | +0.13% | 6.2만 |
|---|
| 2026.05.19 | ₩41,510 | ₩41,603 | ₩41,456 | ₩41,496 | -0.03% | 1.7만 |
|---|
| 2026.05.18 | ₩41,578 | ₩41,657 | ₩41,496 | ₩41,590 | +0.03% | 2.7만 |
|---|
| 2026.05.15 | ₩41,697 | ₩41,697 | ₩41,523 | ₩41,617 | -0.19% | 26.7만 |
|---|
| 2026.05.14 | ₩41,697 | ₩41,817 | ₩41,643 | ₩41,757 | +0.14% | 64.4만 |
|---|
| 2026.05.13 | ₩41,550 | ₩41,683 | ₩41,523 | ₩41,643 | +0.23% | 9만 |
|---|
| 2026.05.12 | ₩41,490 | ₩41,577 | ₩41,404 | ₩41,510 | +0.05% | 2.4만 |
|---|
| 2026.05.11 | ₩41,510 | ₩41,657 | ₩41,510 | ₩41,557 | +0.11% | 2.5만 |
|---|
| 2026.05.08 | ₩41,563 | ₩41,577 | ₩41,537 | ₩41,545 | -0.04% | 5.7만 |
|---|
| 2026.05.07 | ₩41,496 | ₩41,523 | ₩41,356 | ₩41,430 | -0.16% | 4.2만 |
|---|
| 2026.05.06 | ₩41,323 | ₩41,468 | ₩41,323 | ₩41,456 | +0.32% | 3.3만 |
|---|
| 2026.05.05 | ₩41,203 | ₩41,283 | ₩41,176 | ₩41,283 | +0.19% | 13.1만 |
|---|
| 2026.05.04 | ₩41,163 | ₩41,169 | ₩41,002 | ₩41,042 | -0.29% | 505.7만 |
|---|
| 2026.05.01 | ₩41,203 | ₩41,309 | ₩41,189 | ₩41,229 | +0.06% | 7.9만 |
|---|
| 2026.04.30 | ₩40,735 | ₩41,189 | ₩40,655 | ₩41,149 | +1.02% | 388.3만 |
|---|
| 2026.04.29 | ₩40,668 | ₩40,749 | ₩40,602 | ₩40,682 | +0.03% | 2.9만 |
|---|
| 2026.04.28 | ₩40,702 | ₩40,747 | ₩40,562 | ₩40,702 | 0.00% | 3.5천 |
|---|
| 2026.04.27 | ₩40,562 | ₩40,949 | ₩40,562 | ₩40,949 | +0.95% | 1.5만 |
|---|
| 2026.04.24 | ₩40,662 | ₩40,882 | ₩40,635 | ₩40,863 | +0.50% | 4.1천 |
|---|
| 2026.04.23 | ₩40,720 | ₩40,789 | ₩40,543 | ₩40,562 | -0.39% | 5.5천 |
|---|
| 2026.04.22 | ₩40,562 | ₩40,718 | ₩40,562 | ₩40,718 | +0.39% | 4천 |
|---|
| 2026.04.21 | ₩40,615 | ₩40,688 | ₩40,392 | ₩40,392 | -0.55% | 3.4천 |
|---|
| 2026.04.20 | ₩40,668 | ₩40,668 | ₩40,521 | ₩40,602 | -0.16% | 3천 |
|---|
| 2026.04.17 | ₩40,655 | ₩40,749 | ₩40,622 | ₩40,672 | +0.04% | 4.5천 |
|---|
| 2026.04.16 | ₩40,228 | ₩40,321 | ₩40,188 | ₩40,242 | +0.04% | 3천 |
|---|
| 2026.04.15 | ₩40,015 | ₩40,228 | ₩40,001 | ₩40,228 | +0.53% | 6.3천 |
|---|
| 2026.04.14 | ₩39,827 | ₩39,974 | ₩39,827 | ₩39,949 | +0.31% | 2.6천 |
|---|
| 2026.04.13 | ₩39,293 | ₩39,619 | ₩39,293 | ₩39,619 | +0.83% | 6.4천 |
|---|
| 2026.04.10 | ₩39,440 | ₩39,506 | ₩39,386 | ₩39,400 | -0.10% | 8.5천 |
|---|
| 2026.04.09 | ₩39,253 | ₩39,506 | ₩39,241 | ₩39,460 | +0.53% | 3.4천 |
|---|
| 2026.04.08 | ₩39,319 | ₩39,373 | ₩39,221 | ₩39,326 | +0.02% | 8천 |
|---|
| 2026.04.07 | ₩38,852 | ₩38,917 | ₩38,738 | ₩38,917 | +0.17% | 2.8천 |
|---|
| 2026.04.06 | ₩38,799 | ₩38,932 | ₩38,799 | ₩38,905 | +0.28% | 4.9천 |
|---|
| 2026.04.02 | ₩38,705 | ₩38,905 | ₩38,705 | ₩38,812 | +0.28% | 5.3천 |
|---|
| 2026.04.01 | ₩38,852 | ₩38,865 | ₩38,799 | ₩38,839 | -0.03% | 2.5천 |
|---|
| 2026.03.31 | ₩38,545 | ₩38,733 | ₩38,478 | ₩38,733 | +0.49% | 6.6천 |
|---|
| 2026.03.30 | ₩38,378 | ₩38,385 | ₩38,224 | ₩38,264 | -0.30% | 4.8만 |
|---|
| 2026.03.27 | ₩38,398 | ₩38,478 | ₩38,304 | ₩38,304 | -0.24% | 3.2천 |
|---|
| 2026.03.26 | ₩38,732 | ₩38,812 | ₩38,560 | ₩38,565 | -0.43% | 5.9천 |
|---|
| 2026.03.25 | ₩38,853 | ₩38,879 | ₩38,825 | ₩38,832 | -0.05% | 3.9천 |
|---|
| 2026.03.24 | ₩38,785 | ₩38,825 | ₩38,720 | ₩38,747 | -0.10% | 2천 |
|---|
| 2026.03.23 | ₩38,959 | ₩38,966 | ₩38,785 | ₩38,840 | -0.31% | 3.4천 |
|---|
| 2026.03.20 | ₩38,852 | ₩38,852 | ₩38,558 | ₩38,625 | -0.58% | 5.2천 |
|---|
| 2026.03.19 | ₩38,832 | ₩38,899 | ₩38,759 | ₩38,899 | +0.17% | 2.8천 |
|---|
| 2026.03.18 | ₩39,186 | ₩39,186 | ₩38,944 | ₩38,944 | -0.62% | 3.1천 |
|---|
| 2026.03.17 | ₩39,346 | ₩39,346 | ₩39,199 | ₩39,225 | -0.31% | 4.1천 |
|---|
| 2026.03.16 | ₩39,239 | ₩39,239 | ₩39,132 | ₩39,185 | -0.14% | 1.6천 |
|---|
| 2026.03.13 | ₩39,143 | ₩39,143 | ₩38,986 | ₩38,986 | -0.40% | 2천 |
|---|
| 2026.03.12 | ₩39,226 | ₩39,278 | ₩39,114 | ₩39,114 | -0.29% | 2.9천 |
|---|
| 2026.03.11 | ₩39,453 | ₩39,506 | ₩39,364 | ₩39,452 | -0.00% | 4.1천 |
|---|
| 2026.03.10 | ₩39,386 | ₩39,627 | ₩39,386 | ₩39,449 | +0.16% | 2.6천 |
|---|
| 2026.03.09 | ₩38,946 | ₩39,553 | ₩38,946 | ₩39,520 | +1.47% | 6.3천 |
|---|
| 2026.03.06 | ₩39,301 | ₩39,421 | ₩39,279 | ₩39,301 | 0.00% | 4.7천 |
|---|
| 2026.03.05 | ₩39,613 | ₩39,627 | ₩39,400 | ₩39,601 | -0.03% | 7.8천 |
|---|
| 2026.03.04 | ₩39,734 | ₩39,840 | ₩39,734 | ₩39,771 | +0.09% | 6.8천 |
|---|
| 2026.03.03 | ₩39,267 | ₩39,600 | ₩39,267 | ₩39,600 | +0.85% | 5.1천 |
|---|
| 2026.03.02 | ₩39,693 | ₩39,835 | ₩39,693 | ₩39,814 | +0.30% | 4.1천 |
|---|
| 2026.02.27 | ₩39,774 | ₩39,774 | ₩39,677 | ₩39,759 | -0.04% | 6.6천 |
|---|
| 2026.02.26 | ₩39,934 | ₩39,934 | ₩39,740 | ₩39,867 | -0.17% | 5.1천 |
|---|
| 2026.02.25 | ₩39,974 | ₩40,027 | ₩39,920 | ₩40,027 | +0.13% | 4.7천 |
|---|
| 2026.02.24 | ₩39,756 | ₩39,826 | ₩39,744 | ₩39,826 | +0.17% | 1.8천 |
|---|
| 2026.02.23 | ₩39,907 | ₩39,907 | ₩39,547 | ₩39,547 | -0.90% | 4.2천 |
|---|
| 2026.02.20 | ₩39,680 | ₩39,907 | ₩39,680 | ₩39,827 | +0.37% | 8.9천 |
|---|
| 2026.02.19 | ₩39,693 | ₩39,794 | ₩39,613 | ₩39,692 | -0.00% | 2.4천 |
|---|
| 2026.02.18 | ₩39,840 | ₩39,900 | ₩39,747 | ₩39,796 | -0.11% | 4.6천 |
|---|
| 2026.02.17 | ₩39,627 | ₩39,728 | ₩39,480 | ₩39,627 | 0.00% | 4.6천 |
|---|
| 2026.02.13 | ₩39,533 | ₩39,800 | ₩39,533 | ₩39,581 | +0.12% | 6.8천 |
|---|
| 2026.02.12 | ₩39,974 | ₩40,037 | ₩39,533 | ₩39,533 | -1.10% | 5천 |
|---|
| 2026.02.11 | ₩40,021 | ₩40,021 | ₩39,894 | ₩39,979 | -0.10% | 6.4천 |
|---|
| 2026.02.10 | ₩40,107 | ₩40,107 | ₩39,934 | ₩39,934 | -0.43% | 4.4천 |
|---|
| 2026.02.09 | ₩39,920 | ₩40,081 | ₩39,920 | ₩40,041 | +0.30% | 1.4천 |
|---|
| 2026.02.06 | ₩39,727 | ₩39,894 | ₩39,717 | ₩39,894 | +0.42% | 2.3천 |
|---|
| 2026.02.05 | ₩39,653 | ₩39,653 | ₩39,400 | ₩39,437 | -0.55% | 6.5천 |
|---|
| 2026.02.04 | ₩39,819 | ₩39,867 | ₩39,573 | ₩39,738 | -0.20% | 3.6천 |
|---|
| 2026.02.03 | ₩40,041 | ₩40,041 | ₩39,613 | ₩39,847 | -0.48% | 4.2천 |
|---|
| 2026.02.02 | ₩40,081 | ₩40,081 | ₩40,041 | ₩40,046 | -0.09% | 1.2천 |
|---|
| 2026.01.30 | ₩40,361 | ₩40,361 | ₩39,827 | ₩39,912 | -1.11% | 6천 |
|---|
| 2026.01.29 | ₩39,787 | ₩40,001 | ₩39,720 | ₩40,001 | +0.54% | 7.4천 |
|---|
| 2026.01.28 | ₩40,057 | ₩40,107 | ₩39,990 | ₩40,041 | -0.04% | 7천 |
|---|
| 2026.01.27 | ₩40,061 | ₩40,107 | ₩40,001 | ₩40,041 | -0.05% | 1.1만 |
|---|
| 2026.01.26 | ₩39,987 | ₩40,027 | ₩39,908 | ₩39,953 | -0.09% | 4.6천 |
|---|
| 2026.01.23 | ₩39,867 | ₩39,871 | ₩39,750 | ₩39,818 | -0.12% | 3.9천 |
|---|
| 2026.01.22 | ₩39,907 | ₩39,907 | ₩39,707 | ₩39,807 | -0.25% | 7천 |
|---|
| 2026.01.21 | ₩39,649 | ₩39,693 | ₩39,480 | ₩39,693 | +0.11% | 4.4천 |
|---|
| 2026.01.20 | ₩39,506 | ₩39,522 | ₩39,402 | ₩39,402 | -0.26% | 1.8천 |
|---|
| 2026.01.16 | ₩39,920 | ₩39,974 | ₩39,867 | ₩39,915 | -0.01% | 2.9천 |
|---|
| 2026.01.15 | ₩39,907 | ₩40,027 | ₩39,840 | ₩39,907 | 0.00% | 3.1천 |
|---|
| 2026.01.14 | ₩39,707 | ₩39,822 | ₩39,653 | ₩39,819 | +0.28% | 5.7천 |
|---|
| 2026.01.13 | ₩39,974 | ₩39,974 | ₩39,815 | ₩39,927 | -0.12% | 2천 |
|---|
| 2026.01.12 | ₩39,880 | ₩40,027 | ₩39,880 | ₩39,963 | +0.21% | 3.4천 |
|---|
| 2026.01.09 | ₩39,734 | ₩39,987 | ₩39,734 | ₩39,987 | +0.64% | 2.3천 |
|---|
| 2026.01.08 | ₩39,774 | ₩39,854 | ₩39,734 | ₩39,827 | +0.13% | 9.3천 |
|---|
| 2026.01.07 | ₩39,827 | ₩39,907 | ₩39,802 | ₩39,827 | 0.00% | 1.3만 |
|---|
| 2026.01.06 | ₩39,763 | ₩39,894 | ₩39,754 | ₩39,880 | +0.30% | 1.1만 |
|---|
| 2026.01.05 | ₩39,720 | ₩39,774 | ₩39,713 | ₩39,760 | +0.10% | 4.1만 |
|---|
| 2026.01.02 | ₩39,760 | ₩39,760 | ₩39,506 | ₩39,600 | -0.40% | 4.7천 |
|---|
| 2025.12.31 | ₩39,600 | ₩39,720 | ₩39,547 | ₩39,547 | -0.13% | 9.7천 |
|---|
| 2025.12.30 | ₩39,667 | ₩39,760 | ₩39,667 | ₩39,715 | +0.12% | 2.3천 |
|---|
| 2025.12.29 | ₩39,713 | ₩39,729 | ₩39,640 | ₩39,729 | +0.04% | 4천 |
|---|
| 2025.12.26 | ₩39,800 | ₩39,814 | ₩39,693 | ₩39,771 | -0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩39,725 | ₩39,814 | ₩39,725 | ₩39,768 | +0.11% | 3.8천 |
|---|
| 2025.12.23 | ₩39,613 | ₩39,760 | ₩39,613 | ₩39,701 | +0.22% | 3.8천 |
|---|
| 2025.12.22 | ₩39,600 | ₩39,653 | ₩39,533 | ₩39,601 | +0.00% | 1.2만 |
|---|
| 2025.12.19 | ₩39,453 | ₩39,493 | ₩39,373 | ₩39,454 | +0.00% | 2.6천 |
|---|
| 2025.12.18 | ₩39,291 | ₩39,573 | ₩39,186 | ₩39,273 | -0.05% | 2만 |
|---|
| 2025.12.17 | ₩39,253 | ₩39,253 | ₩39,052 | ₩39,080 | -0.44% | 4.9천 |
|---|
| 2025.12.16 | ₩39,373 | ₩39,373 | ₩39,226 | ₩39,314 | -0.15% | 4.1천 |
|---|
| 2025.12.15 | ₩39,346 | ₩39,400 | ₩39,319 | ₩39,382 | +0.09% | 5.1천 |
|---|
| 2025.12.12 | ₩39,480 | ₩39,480 | ₩39,319 | ₩39,381 | -0.25% | 4.7천 |
|---|
| 2025.12.11 | ₩39,506 | ₩39,627 | ₩39,466 | ₩39,588 | +0.21% | 3.9천 |
|---|
| 2025.12.10 | ₩39,426 | ₩39,561 | ₩39,400 | ₩39,559 | +0.34% | 4.7천 |
|---|
| 2025.12.09 | ₩39,426 | ₩39,466 | ₩39,362 | ₩39,380 | -0.12% | 2.6천 |
|---|
| 2025.12.08 | ₩39,349 | ₩39,426 | ₩39,349 | ₩39,362 | +0.03% | 2.1천 |
|---|
| 2025.12.05 | ₩39,560 | ₩39,560 | ₩39,414 | ₩39,480 | -0.20% | 3.1천 |
|---|
| 2025.12.04 | ₩39,400 | ₩39,426 | ₩39,306 | ₩39,388 | -0.03% | 5.3천 |
|---|
| 2025.12.03 | ₩39,373 | ₩39,440 | ₩39,306 | ₩39,374 | +0.00% | 7.4천 |
|---|
| 2025.12.02 | ₩39,066 | ₩39,386 | ₩39,066 | ₩39,306 | +0.62% | 7.9천 |
|---|
| 2025.12.01 | ₩39,251 | ₩39,333 | ₩39,239 | ₩39,239 | -0.03% | 1.4만 |
|---|
| 2025.11.28 | ₩39,306 | ₩39,346 | ₩39,239 | ₩39,321 | +0.04% | 5.2천 |
|---|
| 2025.11.26 | ₩39,119 | ₩39,319 | ₩39,119 | ₩39,233 | +0.29% | 3.8천 |
|---|
| 2025.11.25 | ₩38,799 | ₩39,119 | ₩38,799 | ₩39,110 | +0.80% | 3.9천 |
|---|
| 2025.11.24 | ₩38,705 | ₩38,932 | ₩38,705 | ₩38,812 | +0.28% | 4.3천 |
|---|
| 2025.11.21 | ₩38,311 | ₩38,692 | ₩38,311 | ₩38,531 | +0.58% | 6.6천 |
|---|
| 2025.11.20 | ₩38,999 | ₩39,039 | ₩38,267 | ₩38,288 | -1.82% | 5.9천 |
|---|
| 2025.11.19 | ₩38,705 | ₩38,732 | ₩38,561 | ₩38,628 | -0.20% | 1.1만 |
|---|
| 2025.11.18 | ₩38,598 | ₩38,674 | ₩38,425 | ₩38,481 | -0.30% | 5.4천 |
|---|
| 2025.11.17 | ₩38,939 | ₩38,972 | ₩38,665 | ₩38,694 | -0.63% | 2.5만 |
|---|
| 2025.11.14 | ₩38,759 | ₩39,003 | ₩38,759 | ₩38,899 | +0.36% | 9.1천 |
|---|
| 2025.11.13 | ₩39,106 | ₩39,106 | ₩38,852 | ₩38,872 | -0.60% | 1.5만 |
|---|
| 2025.11.12 | ₩39,213 | ₩39,293 | ₩39,187 | ₩39,245 | +0.08% | 5.6천 |
|---|
| 2025.11.11 | ₩39,253 | ₩39,253 | ₩39,132 | ₩39,253 | 0.00% | 1.3만 |
|---|
| 2025.11.10 | ₩39,066 | ₩39,547 | ₩39,027 | ₩39,201 | +0.35% | 1.4만 |
|---|
| 2025.11.07 | ₩38,700 | ₩38,852 | ₩38,625 | ₩38,841 | +0.37% | 4.5천 |
|---|
| 2025.11.06 | ₩39,239 | ₩39,239 | ₩38,832 | ₩38,840 | -1.02% | 3.2만 |
|---|
| 2025.11.05 | ₩38,972 | ₩39,173 | ₩38,946 | ₩39,092 | +0.31% | 84만 |
|---|
| 2025.11.04 | ₩39,199 | ₩39,199 | ₩38,970 | ₩38,972 | -0.58% | 13.1만 |
|---|
| 2025.11.03 | ₩39,293 | ₩39,306 | ₩39,132 | ₩39,259 | -0.08% | 7.2만 |
|---|
| 2025.10.31 | ₩39,186 | ₩39,198 | ₩39,146 | ₩39,146 | -0.10% | 7.8천 |
|---|
| 2025.10.30 | ₩39,162 | ₩39,173 | ₩39,132 | ₩39,134 | -0.07% | 4천 |
|---|
| 2025.10.29 | ₩39,173 | ₩39,186 | ₩39,079 | ₩39,122 | -0.13% | 1.5만 |
|---|
| 2025.10.28 | ₩39,132 | ₩39,132 | ₩39,114 | ₩39,114 | -0.05% | 400 |
|---|
| 2025.10.27 | ₩39,103 | ₩39,122 | ₩39,103 | ₩39,122 | +0.05% | 300 |
|---|
| 2025.10.24 | ₩39,103 | ₩39,118 | ₩39,103 | ₩39,118 | +0.04% | 200 |
|---|
| 2025.10.23 | ₩39,106 | ₩39,131 | ₩39,095 | ₩39,095 | -0.03% | 900 |
|---|
| 2025.10.22 | ₩39,119 | ₩39,132 | ₩39,094 | ₩39,094 | -0.06% | 6.6천 |
|---|
| 2025.10.21 | ₩39,098 | ₩39,098 | ₩39,098 | ₩39,098 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩39,052 | ₩39,100 | ₩39,052 | ₩39,100 | +0.12% | 200 |
|---|
| 2025.10.17 | ₩38,986 | ₩39,043 | ₩38,986 | ₩39,043 | +0.15% | 200 |
|---|
| 2025.10.16 | ₩38,946 | ₩38,988 | ₩38,933 | ₩38,988 | +0.11% | 500 |
|---|
| 2025.10.15 | ₩39,012 | ₩39,052 | ₩39,012 | ₩39,040 | +0.07% | 2.7천 |
|---|
| 2025.10.14 | ₩39,014 | ₩39,014 | ₩39,014 | ₩39,014 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,026 | ₩39,026 | ₩39,026 | ₩39,026 | 0.00% | 1.2천 |
|---|
| 2025.10.10 | ₩39,054 | ₩39,054 | ₩38,919 | ₩38,946 | -0.28% | 1천 |
|---|