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 | ₩43,650 | ₩43,783 | ₩43,650 | ₩43,717 | +0.15% | 5.2천 |
| 2026.10.08 | ₩43,623 | ₩43,676 | ₩43,570 | ₩43,570 | -0.12% | 1.1만 |
| 2026.10.07 | ₩43,596 | ₩43,690 | ₩43,596 | ₩43,636 | +0.09% | 3.6천 |
| 2026.10.06 | ₩43,638 | ₩43,730 | ₩43,638 | ₩43,650 | +0.03% | 3.6천 |
| 2026.10.05 | ₩43,539 | ₩43,610 | ₩43,476 | ₩43,610 | +0.16% | 6.7천 |
| 2026.10.02 | ₩43,475 | ₩43,529 | ₩43,383 | ₩43,529 | +0.13% | 6.2천 |
| 2026.10.01 | ₩43,139 | ₩43,262 | ₩43,135 | ₩43,209 | +0.16% | 1.5천 |
| 2026.09.30 | ₩43,396 | ₩43,396 | ₩43,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,221 |
| -0.40% |
| 4.3천 |
| 2026.09.29 | ₩43,169 | ₩43,276 | ₩43,169 | ₩43,249 | +0.19% | 1.7천 |
|---|
| 2026.09.28 | ₩43,262 | ₩43,336 | ₩43,241 | ₩43,254 | -0.02% | 2.3천 |
|---|
| 2026.09.25 | ₩43,302 | ₩43,423 | ₩43,302 | ₩43,423 | +0.28% | 5.5만 |
|---|
| 2026.09.24 | ₩43,169 | ₩43,342 | ₩43,155 | ₩43,302 | +0.31% | 6.3천 |
|---|
| 2026.09.23 | ₩43,409 | ₩43,409 | ₩43,249 | ₩43,289 | -0.28% | 4.8천 |
|---|
| 2026.09.22 | ₩43,409 | ₩43,472 | ₩43,383 | ₩43,436 | +0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩43,329 | ₩43,409 | ₩43,302 | ₩43,409 | +0.19% | 2.1천 |
|---|
| 2026.09.18 | ₩43,125 | ₩43,125 | ₩43,125 | ₩43,125 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,075 | ₩43,129 | ₩43,075 | ₩43,102 | +0.06% | 2.9천 |
|---|
| 2026.09.16 | ₩42,968 | ₩42,988 | ₩42,815 | ₩42,815 | -0.36% | 800 |
|---|
| 2026.09.15 | ₩42,915 | ₩42,915 | ₩42,903 | ₩42,903 | -0.03% | 500 |
|---|
| 2026.09.14 | ₩42,982 | ₩43,055 | ₩42,982 | ₩43,048 | +0.16% | 1.7천 |
|---|
| 2026.09.11 | ₩43,095 | ₩43,142 | ₩43,048 | ₩43,095 | 0.00% | 3.8천 |
|---|
| 2026.09.10 | ₩42,927 | ₩42,927 | ₩42,848 | ₩42,881 | -0.11% | 4.2천 |
|---|
| 2026.09.09 | ₩43,022 | ₩43,022 | ₩42,988 | ₩43,022 | 0.00% | 1.1천 |
|---|
| 2026.09.08 | ₩43,115 | ₩43,154 | ₩43,075 | ₩43,075 | -0.09% | 2.7천 |
|---|
| 2026.09.04 | ₩43,216 | ₩43,225 | ₩43,169 | ₩43,169 | -0.11% | 5.1천 |
|---|
| 2026.09.03 | ₩43,129 | ₩43,262 | ₩43,129 | ₩43,222 | +0.22% | 3.6천 |
|---|
| 2026.09.02 | ₩43,048 | ₩43,075 | ₩43,022 | ₩43,040 | -0.02% | 1.2천 |
|---|
| 2026.09.01 | ₩42,942 | ₩42,982 | ₩42,902 | ₩42,902 | -0.09% | 1.2만 |
|---|
| 2026.08.31 | ₩43,035 | ₩43,048 | ₩43,035 | ₩43,048 | +0.03% | 1.5천 |
|---|
| 2026.08.28 | ₩43,089 | ₩43,155 | ₩43,062 | ₩43,075 | -0.03% | 1.2천 |
|---|
| 2026.08.27 | ₩43,008 | ₩43,102 | ₩42,996 | ₩43,102 | +0.22% | 5.1천 |
|---|
| 2026.08.26 | ₩42,974 | ₩43,008 | ₩42,915 | ₩42,942 | -0.07% | 1.7천 |
|---|
| 2026.08.25 | ₩42,942 | ₩42,995 | ₩42,928 | ₩42,942 | 0.00% | 3.5천 |
|---|
| 2026.08.24 | ₩42,922 | ₩42,955 | ₩42,892 | ₩42,922 | 0.00% | 4.4천 |
|---|
| 2026.08.21 | ₩42,948 | ₩42,995 | ₩42,902 | ₩42,915 | -0.08% | 1.5만 |
|---|
| 2026.08.20 | ₩42,915 | ₩42,986 | ₩42,875 | ₩42,877 | -0.09% | 2.7천 |
|---|
| 2026.08.19 | ₩42,955 | ₩43,008 | ₩42,955 | ₩42,995 | +0.09% | 1.4천 |
|---|
| 2026.08.18 | ₩42,942 | ₩42,991 | ₩42,939 | ₩42,939 | -0.01% | 5천 |
|---|
| 2026.08.17 | ₩43,035 | ₩43,036 | ₩42,995 | ₩42,995 | -0.09% | 2.9천 |
|---|
| 2026.08.14 | ₩43,035 | ₩43,089 | ₩43,035 | ₩43,069 | +0.08% | 2.2천 |
|---|
| 2026.08.13 | ₩43,089 | ₩43,089 | ₩43,035 | ₩43,062 | -0.06% | 3.1천 |
|---|
| 2026.08.12 | ₩42,955 | ₩43,008 | ₩42,942 | ₩42,982 | +0.06% | 5.4천 |
|---|
| 2026.08.11 | ₩42,982 | ₩42,982 | ₩42,888 | ₩42,928 | -0.12% | 9.4천 |
|---|
| 2026.08.10 | ₩42,915 | ₩42,955 | ₩42,915 | ₩42,955 | +0.09% | 1.5천 |
|---|
| 2026.08.07 | ₩42,928 | ₩42,935 | ₩42,890 | ₩42,935 | +0.02% | 1.8천 |
|---|
| 2026.08.06 | ₩42,835 | ₩42,875 | ₩42,835 | ₩42,868 | +0.08% | 1.2천 |
|---|
| 2026.08.05 | ₩42,915 | ₩42,942 | ₩42,461 | ₩42,461 | -1.06% | 6.6천 |
|---|
| 2026.08.04 | ₩42,714 | ₩42,902 | ₩42,714 | ₩42,835 | +0.28% | 4.9천 |
|---|
| 2026.08.03 | ₩42,561 | ₩42,661 | ₩42,561 | ₩42,594 | +0.08% | 1.4만 |
|---|
| 2026.07.31 | ₩42,153 | ₩42,367 | ₩42,153 | ₩42,340 | +0.44% | 4.2천 |
|---|
| 2026.07.30 | ₩42,127 | ₩42,220 | ₩42,020 | ₩42,220 | +0.22% | 4.6천 |
|---|
| 2026.07.29 | ₩41,986 | ₩42,193 | ₩41,822 | ₩41,822 | -0.39% | 1.7천 |
|---|
| 2026.07.28 | ₩42,034 | ₩42,220 | ₩42,033 | ₩42,199 | +0.39% | 3.8천 |
|---|
| 2026.07.27 | ₩42,207 | ₩42,207 | ₩42,032 | ₩42,120 | -0.21% | 1.1천 |
|---|
| 2026.07.24 | ₩42,127 | ₩42,167 | ₩42,081 | ₩42,081 | -0.11% | 1.4천 |
|---|
| 2026.07.23 | ₩42,093 | ₩42,140 | ₩41,953 | ₩42,073 | -0.05% | 5천 |
|---|
| 2026.07.22 | ₩42,374 | ₩42,387 | ₩42,287 | ₩42,380 | +0.02% | 7.3천 |
|---|
| 2026.07.21 | ₩42,233 | ₩42,327 | ₩42,207 | ₩42,300 | +0.16% | 5.2천 |
|---|
| 2026.07.20 | ₩42,274 | ₩42,300 | ₩42,113 | ₩42,113 | -0.38% | 2.8천 |
|---|
| 2026.07.17 | ₩42,247 | ₩42,247 | ₩42,179 | ₩42,179 | -0.16% | 600 |
|---|
| 2026.07.16 | ₩42,414 | ₩42,414 | ₩42,307 | ₩42,340 | -0.17% | 1.1천 |
|---|
| 2026.07.15 | ₩42,394 | ₩42,435 | ₩42,300 | ₩42,435 | +0.10% | 3천 |
|---|
| 2026.07.14 | ₩42,340 | ₩42,394 | ₩42,287 | ₩42,327 | -0.03% | 1만 |
|---|
| 2026.07.13 | ₩42,360 | ₩42,360 | ₩42,260 | ₩42,300 | -0.14% | 2천 |
|---|
| 2026.07.10 | ₩42,340 | ₩42,387 | ₩42,340 | ₩42,380 | +0.09% | 2.6천 |
|---|
| 2026.07.09 | ₩42,233 | ₩42,327 | ₩42,225 | ₩42,260 | +0.06% | 2.8천 |
|---|
| 2026.07.08 | ₩42,127 | ₩42,160 | ₩42,046 | ₩42,160 | +0.08% | 4.6천 |
|---|
| 2026.07.07 | ₩42,140 | ₩42,280 | ₩42,127 | ₩42,140 | 0.00% | 6.5만 |
|---|
| 2026.07.06 | ₩42,247 | ₩42,287 | ₩42,193 | ₩42,233 | -0.03% | 3.2천 |
|---|
| 2026.07.02 | ₩42,260 | ₩42,260 | ₩42,046 | ₩42,096 | -0.39% | 3.2천 |
|---|
| 2026.07.01 | ₩41,993 | ₩42,314 | ₩41,993 | ₩42,060 | +0.16% | 6.5천 |
|---|
| 2026.06.30 | ₩42,073 | ₩42,120 | ₩42,073 | ₩42,120 | +0.11% | 8.1천 |
|---|
| 2026.06.29 | ₩41,846 | ₩41,953 | ₩41,846 | ₩41,926 | +0.19% | 1천 |
|---|
| 2026.06.26 | ₩41,779 | ₩41,806 | ₩41,579 | ₩41,579 | -0.48% | 6.5천 |
|---|
| 2026.06.25 | ₩41,699 | ₩41,806 | ₩41,699 | ₩41,751 | +0.12% | 2.7천 |
|---|
| 2026.06.24 | ₩41,859 | ₩41,913 | ₩41,728 | ₩41,728 | -0.31% | 800 |
|---|
| 2026.06.23 | ₩41,833 | ₩41,846 | ₩41,793 | ₩41,795 | -0.09% | 6.2천 |
|---|
| 2026.06.22 | ₩42,033 | ₩42,147 | ₩41,980 | ₩41,980 | -0.13% | 2.1천 |
|---|
| 2026.06.18 | ₩42,046 | ₩42,087 | ₩42,013 | ₩42,066 | +0.05% | 4.6천 |
|---|
| 2026.06.17 | ₩42,220 | ₩42,220 | ₩41,851 | ₩41,851 | -0.87% | 9.2천 |
|---|
| 2026.06.16 | ₩42,173 | ₩42,173 | ₩42,060 | ₩42,060 | -0.27% | 5.9천 |
|---|
| 2026.06.15 | ₩42,140 | ₩42,167 | ₩42,073 | ₩42,160 | +0.05% | 7.8천 |
|---|
| 2026.06.12 | ₩41,692 | ₩41,859 | ₩41,692 | ₩41,821 | +0.31% | 5.6천 |
|---|
| 2026.06.11 | ₩41,543 | ₩41,739 | ₩41,405 | ₩41,739 | +0.47% | 4.6천 |
|---|
| 2026.06.10 | ₩41,659 | ₩41,659 | ₩41,378 | ₩41,424 | -0.56% | 1.4천 |
|---|
| 2026.06.09 | ₩41,806 | ₩41,926 | ₩41,332 | ₩41,686 | -0.29% | 1.6만 |
|---|
| 2026.06.08 | ₩41,966 | ₩41,966 | ₩41,712 | ₩41,712 | -0.60% | 1.2만 |
|---|
| 2026.06.05 | ₩42,053 | ₩42,053 | ₩41,646 | ₩41,708 | -0.82% | 1.4만 |
|---|
| 2026.06.04 | ₩42,140 | ₩42,167 | ₩42,014 | ₩42,100 | -0.10% | 1.4만 |
|---|
| 2026.06.03 | ₩42,113 | ₩42,127 | ₩42,006 | ₩42,006 | -0.25% | 970.4만 |
|---|
| 2026.06.02 | ₩42,100 | ₩42,193 | ₩42,100 | ₩42,147 | +0.11% | 2.4만 |
|---|
| 2026.06.01 | ₩42,087 | ₩42,153 | ₩42,046 | ₩42,088 | +0.00% | 4.6만 |
|---|
| 2026.05.29 | ₩42,127 | ₩42,127 | ₩42,033 | ₩42,100 | -0.06% | 4.4만 |
|---|
| 2026.05.28 | ₩41,899 | ₩42,087 | ₩41,899 | ₩42,020 | +0.29% | 4.5만 |
|---|
| 2026.05.27 | ₩41,913 | ₩41,966 | ₩41,886 | ₩41,933 | +0.05% | 10.1만 |
|---|
| 2026.05.26 | ₩41,905 | ₩41,953 | ₩41,859 | ₩41,924 | +0.04% | 2.9만 |
|---|
| 2026.05.22 | ₩41,858 | ₩41,899 | ₩41,766 | ₩41,819 | -0.09% | 2.3만 |
|---|
| 2026.05.21 | ₩41,699 | ₩41,793 | ₩41,579 | ₩41,739 | +0.10% | 5만 |
|---|
| 2026.05.20 | ₩41,659 | ₩41,712 | ₩41,525 | ₩41,712 | +0.13% | 6.2만 |
|---|
| 2026.05.19 | ₩41,525 | ₩41,619 | ₩41,472 | ₩41,512 | -0.03% | 1.7만 |
|---|
| 2026.05.18 | ₩41,594 | ₩41,672 | ₩41,512 | ₩41,606 | +0.03% | 2.7만 |
|---|
| 2026.05.15 | ₩41,712 | ₩41,712 | ₩41,539 | ₩41,632 | -0.19% | 26.7만 |
|---|
| 2026.05.14 | ₩41,712 | ₩41,833 | ₩41,659 | ₩41,773 | +0.14% | 64.4만 |
|---|
| 2026.05.13 | ₩41,565 | ₩41,699 | ₩41,539 | ₩41,659 | +0.23% | 9만 |
|---|
| 2026.05.12 | ₩41,505 | ₩41,592 | ₩41,420 | ₩41,525 | +0.05% | 2.4만 |
|---|
| 2026.05.11 | ₩41,525 | ₩41,672 | ₩41,525 | ₩41,572 | +0.11% | 2.5만 |
|---|
| 2026.05.08 | ₩41,579 | ₩41,592 | ₩41,552 | ₩41,560 | -0.04% | 5.7만 |
|---|
| 2026.05.07 | ₩41,512 | ₩41,539 | ₩41,372 | ₩41,445 | -0.16% | 4.2만 |
|---|
| 2026.05.06 | ₩41,338 | ₩41,484 | ₩41,338 | ₩41,472 | +0.32% | 3.3만 |
|---|
| 2026.05.05 | ₩41,218 | ₩41,298 | ₩41,191 | ₩41,298 | +0.19% | 13.1만 |
|---|
| 2026.05.04 | ₩41,178 | ₩41,185 | ₩41,018 | ₩41,058 | -0.29% | 505.7만 |
|---|
| 2026.05.01 | ₩41,218 | ₩41,325 | ₩41,205 | ₩41,245 | +0.06% | 7.9만 |
|---|
| 2026.04.30 | ₩40,750 | ₩41,205 | ₩40,670 | ₩41,165 | +1.02% | 388.3만 |
|---|
| 2026.04.29 | ₩40,684 | ₩40,764 | ₩40,617 | ₩40,697 | +0.03% | 2.9만 |
|---|
| 2026.04.28 | ₩40,717 | ₩40,762 | ₩40,577 | ₩40,717 | 0.00% | 3.5천 |
|---|
| 2026.04.27 | ₩40,577 | ₩40,964 | ₩40,577 | ₩40,964 | +0.95% | 1.5만 |
|---|
| 2026.04.24 | ₩40,677 | ₩40,897 | ₩40,650 | ₩40,879 | +0.50% | 4.1천 |
|---|
| 2026.04.23 | ₩40,736 | ₩40,804 | ₩40,558 | ₩40,577 | -0.39% | 5.5천 |
|---|
| 2026.04.22 | ₩40,577 | ₩40,733 | ₩40,577 | ₩40,733 | +0.39% | 4천 |
|---|
| 2026.04.21 | ₩40,630 | ₩40,704 | ₩40,407 | ₩40,407 | -0.55% | 3.4천 |
|---|
| 2026.04.20 | ₩40,684 | ₩40,684 | ₩40,537 | ₩40,617 | -0.16% | 3천 |
|---|
| 2026.04.17 | ₩40,670 | ₩40,764 | ₩40,637 | ₩40,688 | +0.04% | 4.5천 |
|---|
| 2026.04.16 | ₩40,243 | ₩40,336 | ₩40,203 | ₩40,257 | +0.04% | 3천 |
|---|
| 2026.04.15 | ₩40,030 | ₩40,243 | ₩40,016 | ₩40,243 | +0.53% | 6.3천 |
|---|
| 2026.04.14 | ₩39,842 | ₩39,989 | ₩39,842 | ₩39,963 | +0.31% | 2.6천 |
|---|
| 2026.04.13 | ₩39,307 | ₩39,633 | ₩39,307 | ₩39,633 | +0.83% | 6.4천 |
|---|
| 2026.04.10 | ₩39,454 | ₩39,521 | ₩39,401 | ₩39,414 | -0.10% | 8.5천 |
|---|
| 2026.04.09 | ₩39,267 | ₩39,521 | ₩39,255 | ₩39,474 | +0.53% | 3.4천 |
|---|
| 2026.04.08 | ₩39,334 | ₩39,388 | ₩39,235 | ₩39,341 | +0.02% | 8천 |
|---|
| 2026.04.07 | ₩38,867 | ₩38,932 | ₩38,753 | ₩38,932 | +0.17% | 2.8천 |
|---|
| 2026.04.06 | ₩38,813 | ₩38,947 | ₩38,813 | ₩38,920 | +0.28% | 4.9천 |
|---|
| 2026.04.02 | ₩38,720 | ₩38,920 | ₩38,720 | ₩38,826 | +0.28% | 5.3천 |
|---|
| 2026.04.01 | ₩38,867 | ₩38,880 | ₩38,813 | ₩38,853 | -0.03% | 2.5천 |
|---|
| 2026.03.31 | ₩38,559 | ₩38,748 | ₩38,492 | ₩38,748 | +0.49% | 6.6천 |
|---|
| 2026.03.30 | ₩38,392 | ₩38,399 | ₩38,239 | ₩38,279 | -0.30% | 4.8만 |
|---|
| 2026.03.27 | ₩38,412 | ₩38,492 | ₩38,319 | ₩38,319 | -0.24% | 3.2천 |
|---|
| 2026.03.26 | ₩38,746 | ₩38,826 | ₩38,574 | ₩38,579 | -0.43% | 5.9천 |
|---|
| 2026.03.25 | ₩38,868 | ₩38,893 | ₩38,840 | ₩38,847 | -0.05% | 3.9천 |
|---|
| 2026.03.24 | ₩38,800 | ₩38,840 | ₩38,734 | ₩38,761 | -0.10% | 2천 |
|---|
| 2026.03.23 | ₩38,973 | ₩38,980 | ₩38,800 | ₩38,855 | -0.31% | 3.4천 |
|---|
| 2026.03.20 | ₩38,867 | ₩38,867 | ₩38,573 | ₩38,639 | -0.58% | 5.2천 |
|---|
| 2026.03.19 | ₩38,847 | ₩38,913 | ₩38,773 | ₩38,913 | +0.17% | 2.8천 |
|---|
| 2026.03.18 | ₩39,201 | ₩39,201 | ₩38,959 | ₩38,959 | -0.62% | 3.1천 |
|---|
| 2026.03.17 | ₩39,361 | ₩39,361 | ₩39,214 | ₩39,239 | -0.31% | 4.1천 |
|---|
| 2026.03.16 | ₩39,254 | ₩39,254 | ₩39,147 | ₩39,199 | -0.14% | 1.6천 |
|---|
| 2026.03.13 | ₩39,158 | ₩39,158 | ₩39,000 | ₩39,000 | -0.40% | 2천 |
|---|
| 2026.03.12 | ₩39,241 | ₩39,293 | ₩39,128 | ₩39,128 | -0.29% | 2.9천 |
|---|
| 2026.03.11 | ₩39,468 | ₩39,521 | ₩39,378 | ₩39,466 | -0.00% | 4.1천 |
|---|
| 2026.03.10 | ₩39,401 | ₩39,641 | ₩39,401 | ₩39,464 | +0.16% | 2.6천 |
|---|
| 2026.03.09 | ₩38,960 | ₩39,568 | ₩38,960 | ₩39,535 | +1.47% | 6.3천 |
|---|
| 2026.03.06 | ₩39,315 | ₩39,436 | ₩39,294 | ₩39,315 | 0.00% | 4.7천 |
|---|
| 2026.03.05 | ₩39,628 | ₩39,641 | ₩39,414 | ₩39,616 | -0.03% | 7.8천 |
|---|
| 2026.03.04 | ₩39,748 | ₩39,855 | ₩39,748 | ₩39,786 | +0.09% | 6.8천 |
|---|
| 2026.03.03 | ₩39,282 | ₩39,615 | ₩39,282 | ₩39,615 | +0.85% | 5.1천 |
|---|
| 2026.03.02 | ₩39,708 | ₩39,850 | ₩39,708 | ₩39,829 | +0.30% | 4.1천 |
|---|
| 2026.02.27 | ₩39,788 | ₩39,788 | ₩39,692 | ₩39,774 | -0.04% | 6.6천 |
|---|
| 2026.02.26 | ₩39,949 | ₩39,949 | ₩39,755 | ₩39,882 | -0.17% | 5.1천 |
|---|
| 2026.02.25 | ₩39,989 | ₩40,042 | ₩39,935 | ₩40,042 | +0.13% | 4.7천 |
|---|
| 2026.02.24 | ₩39,771 | ₩39,841 | ₩39,759 | ₩39,841 | +0.17% | 1.8천 |
|---|
| 2026.02.23 | ₩39,922 | ₩39,922 | ₩39,561 | ₩39,561 | -0.90% | 4.2천 |
|---|
| 2026.02.20 | ₩39,695 | ₩39,922 | ₩39,695 | ₩39,842 | +0.37% | 8.9천 |
|---|
| 2026.02.19 | ₩39,708 | ₩39,809 | ₩39,628 | ₩39,707 | -0.00% | 2.4천 |
|---|
| 2026.02.18 | ₩39,855 | ₩39,915 | ₩39,762 | ₩39,811 | -0.11% | 4.6천 |
|---|
| 2026.02.17 | ₩39,641 | ₩39,743 | ₩39,495 | ₩39,641 | 0.00% | 4.6천 |
|---|
| 2026.02.13 | ₩39,548 | ₩39,815 | ₩39,548 | ₩39,596 | +0.12% | 6.8천 |
|---|
| 2026.02.12 | ₩39,989 | ₩40,052 | ₩39,548 | ₩39,548 | -1.10% | 5천 |
|---|
| 2026.02.11 | ₩40,036 | ₩40,036 | ₩39,909 | ₩39,994 | -0.10% | 6.4천 |
|---|
| 2026.02.10 | ₩40,122 | ₩40,122 | ₩39,949 | ₩39,949 | -0.43% | 4.4천 |
|---|
| 2026.02.09 | ₩39,935 | ₩40,096 | ₩39,935 | ₩40,056 | +0.30% | 1.4천 |
|---|
| 2026.02.06 | ₩39,742 | ₩39,909 | ₩39,732 | ₩39,909 | +0.42% | 2.3천 |
|---|
| 2026.02.05 | ₩39,668 | ₩39,668 | ₩39,414 | ₩39,452 | -0.55% | 6.5천 |
|---|
| 2026.02.04 | ₩39,834 | ₩39,882 | ₩39,588 | ₩39,752 | -0.20% | 3.6천 |
|---|
| 2026.02.03 | ₩40,056 | ₩40,056 | ₩39,628 | ₩39,862 | -0.48% | 4.2천 |
|---|
| 2026.02.02 | ₩40,096 | ₩40,096 | ₩40,056 | ₩40,061 | -0.09% | 1.2천 |
|---|
| 2026.01.30 | ₩40,376 | ₩40,376 | ₩39,842 | ₩39,927 | -1.11% | 6천 |
|---|
| 2026.01.29 | ₩39,802 | ₩40,016 | ₩39,735 | ₩40,016 | +0.54% | 7.4천 |
|---|
| 2026.01.28 | ₩40,072 | ₩40,122 | ₩40,005 | ₩40,056 | -0.04% | 7천 |
|---|
| 2026.01.27 | ₩40,076 | ₩40,122 | ₩40,016 | ₩40,056 | -0.05% | 1.1만 |
|---|
| 2026.01.26 | ₩40,002 | ₩40,042 | ₩39,923 | ₩39,967 | -0.09% | 4.6천 |
|---|
| 2026.01.23 | ₩39,882 | ₩39,886 | ₩39,764 | ₩39,833 | -0.12% | 3.9천 |
|---|
| 2026.01.22 | ₩39,922 | ₩39,922 | ₩39,722 | ₩39,822 | -0.25% | 7천 |
|---|
| 2026.01.21 | ₩39,664 | ₩39,708 | ₩39,495 | ₩39,708 | +0.11% | 4.4천 |
|---|
| 2026.01.20 | ₩39,521 | ₩39,537 | ₩39,417 | ₩39,417 | -0.26% | 1.8천 |
|---|
| 2026.01.16 | ₩39,935 | ₩39,989 | ₩39,882 | ₩39,930 | -0.01% | 2.9천 |
|---|
| 2026.01.15 | ₩39,922 | ₩40,042 | ₩39,855 | ₩39,922 | 0.00% | 3.1천 |
|---|
| 2026.01.14 | ₩39,722 | ₩39,837 | ₩39,668 | ₩39,834 | +0.28% | 5.7천 |
|---|
| 2026.01.13 | ₩39,989 | ₩39,989 | ₩39,830 | ₩39,942 | -0.12% | 2천 |
|---|
| 2026.01.12 | ₩39,895 | ₩40,042 | ₩39,895 | ₩39,978 | +0.21% | 3.4천 |
|---|
| 2026.01.09 | ₩39,748 | ₩40,002 | ₩39,748 | ₩40,002 | +0.64% | 2.3천 |
|---|
| 2026.01.08 | ₩39,788 | ₩39,869 | ₩39,748 | ₩39,842 | +0.13% | 9.3천 |
|---|
| 2026.01.07 | ₩39,842 | ₩39,922 | ₩39,817 | ₩39,842 | 0.00% | 1.3만 |
|---|
| 2026.01.06 | ₩39,778 | ₩39,909 | ₩39,768 | ₩39,895 | +0.30% | 1.1만 |
|---|
| 2026.01.05 | ₩39,735 | ₩39,788 | ₩39,728 | ₩39,775 | +0.10% | 4.1만 |
|---|
| 2026.01.02 | ₩39,775 | ₩39,775 | ₩39,521 | ₩39,615 | -0.40% | 4.7천 |
|---|
| 2025.12.31 | ₩39,615 | ₩39,735 | ₩39,561 | ₩39,561 | -0.13% | 9.7천 |
|---|
| 2025.12.30 | ₩39,682 | ₩39,775 | ₩39,682 | ₩39,730 | +0.12% | 2.3천 |
|---|
| 2025.12.29 | ₩39,728 | ₩39,744 | ₩39,655 | ₩39,744 | +0.04% | 4천 |
|---|
| 2025.12.26 | ₩39,815 | ₩39,829 | ₩39,708 | ₩39,786 | -0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩39,740 | ₩39,829 | ₩39,740 | ₩39,783 | +0.11% | 3.8천 |
|---|
| 2025.12.23 | ₩39,628 | ₩39,775 | ₩39,628 | ₩39,716 | +0.22% | 3.8천 |
|---|
| 2025.12.22 | ₩39,615 | ₩39,668 | ₩39,548 | ₩39,616 | +0.00% | 1.2만 |
|---|
| 2025.12.19 | ₩39,468 | ₩39,508 | ₩39,388 | ₩39,469 | +0.00% | 2.6천 |
|---|
| 2025.12.18 | ₩39,306 | ₩39,588 | ₩39,201 | ₩39,287 | -0.05% | 2만 |
|---|
| 2025.12.17 | ₩39,267 | ₩39,267 | ₩39,067 | ₩39,095 | -0.44% | 4.9천 |
|---|
| 2025.12.16 | ₩39,388 | ₩39,388 | ₩39,241 | ₩39,329 | -0.15% | 4.1천 |
|---|
| 2025.12.15 | ₩39,361 | ₩39,414 | ₩39,334 | ₩39,397 | +0.09% | 5.1천 |
|---|
| 2025.12.12 | ₩39,495 | ₩39,495 | ₩39,334 | ₩39,396 | -0.25% | 4.7천 |
|---|
| 2025.12.11 | ₩39,521 | ₩39,641 | ₩39,481 | ₩39,603 | +0.21% | 3.9천 |
|---|
| 2025.12.10 | ₩39,441 | ₩39,576 | ₩39,414 | ₩39,573 | +0.34% | 4.7천 |
|---|
| 2025.12.09 | ₩39,441 | ₩39,481 | ₩39,377 | ₩39,394 | -0.12% | 2.6천 |
|---|
| 2025.12.08 | ₩39,364 | ₩39,441 | ₩39,364 | ₩39,377 | +0.03% | 2.1천 |
|---|
| 2025.12.05 | ₩39,575 | ₩39,575 | ₩39,429 | ₩39,495 | -0.20% | 3.1천 |
|---|
| 2025.12.04 | ₩39,414 | ₩39,441 | ₩39,321 | ₩39,402 | -0.03% | 5.3천 |
|---|
| 2025.12.03 | ₩39,388 | ₩39,454 | ₩39,321 | ₩39,389 | +0.00% | 7.4천 |
|---|
| 2025.12.02 | ₩39,080 | ₩39,401 | ₩39,080 | ₩39,321 | +0.62% | 7.9천 |
|---|
| 2025.12.01 | ₩39,266 | ₩39,348 | ₩39,254 | ₩39,254 | -0.03% | 1.4만 |
|---|
| 2025.11.28 | ₩39,321 | ₩39,361 | ₩39,254 | ₩39,336 | +0.04% | 5.2천 |
|---|
| 2025.11.26 | ₩39,134 | ₩39,334 | ₩39,134 | ₩39,247 | +0.29% | 3.8천 |
|---|
| 2025.11.25 | ₩38,813 | ₩39,134 | ₩38,813 | ₩39,124 | +0.80% | 3.9천 |
|---|
| 2025.11.24 | ₩38,720 | ₩38,947 | ₩38,720 | ₩38,826 | +0.28% | 4.3천 |
|---|
| 2025.11.21 | ₩38,325 | ₩38,706 | ₩38,325 | ₩38,546 | +0.58% | 6.6천 |
|---|
| 2025.11.20 | ₩39,014 | ₩39,054 | ₩38,281 | ₩38,303 | -1.82% | 5.9천 |
|---|
| 2025.11.19 | ₩38,720 | ₩38,746 | ₩38,575 | ₩38,642 | -0.20% | 1.1만 |
|---|
| 2025.11.18 | ₩38,613 | ₩38,689 | ₩38,439 | ₩38,495 | -0.30% | 5.4천 |
|---|
| 2025.11.17 | ₩38,953 | ₩38,987 | ₩38,680 | ₩38,709 | -0.63% | 2.5만 |
|---|
| 2025.11.14 | ₩38,773 | ₩39,018 | ₩38,773 | ₩38,913 | +0.36% | 9.1천 |
|---|
| 2025.11.13 | ₩39,120 | ₩39,120 | ₩38,867 | ₩38,887 | -0.60% | 1.5만 |
|---|
| 2025.11.12 | ₩39,227 | ₩39,307 | ₩39,202 | ₩39,259 | +0.08% | 5.6천 |
|---|
| 2025.11.11 | ₩39,267 | ₩39,267 | ₩39,147 | ₩39,267 | 0.00% | 1.3만 |
|---|
| 2025.11.10 | ₩39,080 | ₩39,561 | ₩39,042 | ₩39,215 | +0.35% | 1.4만 |
|---|
| 2025.11.07 | ₩38,714 | ₩38,867 | ₩38,639 | ₩38,856 | +0.37% | 4.5천 |
|---|
| 2025.11.06 | ₩39,254 | ₩39,254 | ₩38,847 | ₩38,855 | -1.02% | 3.2만 |
|---|
| 2025.11.05 | ₩38,987 | ₩39,187 | ₩38,960 | ₩39,107 | +0.31% | 84만 |
|---|
| 2025.11.04 | ₩39,214 | ₩39,214 | ₩38,984 | ₩38,987 | -0.58% | 13.1만 |
|---|
| 2025.11.03 | ₩39,307 | ₩39,321 | ₩39,147 | ₩39,274 | -0.08% | 7.2만 |
|---|
| 2025.10.31 | ₩39,201 | ₩39,213 | ₩39,161 | ₩39,161 | -0.10% | 7.8천 |
|---|
| 2025.10.30 | ₩39,177 | ₩39,187 | ₩39,147 | ₩39,148 | -0.07% | 4천 |
|---|
| 2025.10.29 | ₩39,187 | ₩39,201 | ₩39,094 | ₩39,136 | -0.13% | 1.5만 |
|---|
| 2025.10.28 | ₩39,147 | ₩39,147 | ₩39,128 | ₩39,128 | -0.05% | 400 |
|---|
| 2025.10.27 | ₩39,118 | ₩39,136 | ₩39,118 | ₩39,136 | +0.05% | 300 |
|---|
| 2025.10.24 | ₩39,118 | ₩39,132 | ₩39,118 | ₩39,132 | +0.04% | 200 |
|---|
| 2025.10.23 | ₩39,120 | ₩39,146 | ₩39,110 | ₩39,110 | -0.03% | 900 |
|---|
| 2025.10.22 | ₩39,134 | ₩39,147 | ₩39,108 | ₩39,108 | -0.06% | 6.6천 |
|---|
| 2025.10.21 | ₩39,112 | ₩39,112 | ₩39,112 | ₩39,112 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩39,067 | ₩39,115 | ₩39,067 | ₩39,115 | +0.12% | 200 |
|---|
| 2025.10.17 | ₩39,000 | ₩39,058 | ₩39,000 | ₩39,058 | +0.15% | 200 |
|---|
| 2025.10.16 | ₩38,960 | ₩39,003 | ₩38,948 | ₩39,003 | +0.11% | 500 |
|---|
| 2025.10.15 | ₩39,027 | ₩39,067 | ₩39,027 | ₩39,055 | +0.07% | 2.7천 |
|---|
| 2025.10.14 | ₩39,028 | ₩39,028 | ₩39,028 | ₩39,028 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,040 | ₩39,040 | ₩39,040 | ₩39,040 | 0.00% | 1.2천 |
|---|
| 2025.10.10 | ₩39,068 | ₩39,068 | ₩38,933 | ₩38,960 | -0.28% | 1천 |
|---|