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 | ₩43,662 | ₩43,796 | ₩43,662 | ₩43,729 | +0.15% | 5.2천 |
| 2026.10.08 | ₩43,636 | ₩43,689 | ₩43,582 | ₩43,582 | -0.12% | 1.1만 |
| 2026.10.07 | ₩43,609 | ₩43,703 | ₩43,609 | ₩43,649 | +0.09% | 3.6천 |
| 2026.10.06 | ₩43,650 | ₩43,743 | ₩43,650 | ₩43,662 | +0.03% | 3.6천 |
| 2026.10.05 | ₩43,552 | ₩43,622 | ₩43,489 | ₩43,622 | +0.16% | 6.7천 |
| 2026.10.02 | ₩43,487 | ₩43,542 | ₩43,395 | ₩43,542 | +0.13% | 6.2천 |
| 2026.10.01 | ₩43,152 | ₩43,275 | ₩43,148 | ₩43,221 | +0.16% | 1.5천 |
| 2026.09.30 | ₩43,409 | ₩43,409 | ₩43,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,233 |
| -0.40% |
| 4.3천 |
| 2026.09.29 | ₩43,181 | ₩43,288 | ₩43,181 | ₩43,262 | +0.19% | 1.7천 |
|---|
| 2026.09.28 | ₩43,275 | ₩43,348 | ₩43,254 | ₩43,267 | -0.02% | 2.3천 |
|---|
| 2026.09.25 | ₩43,315 | ₩43,435 | ₩43,315 | ₩43,435 | +0.28% | 5.5만 |
|---|
| 2026.09.24 | ₩43,181 | ₩43,355 | ₩43,168 | ₩43,315 | +0.31% | 6.3천 |
|---|
| 2026.09.23 | ₩43,422 | ₩43,422 | ₩43,262 | ₩43,302 | -0.28% | 4.8천 |
|---|
| 2026.09.22 | ₩43,422 | ₩43,485 | ₩43,395 | ₩43,449 | +0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩43,342 | ₩43,422 | ₩43,315 | ₩43,422 | +0.19% | 2.1천 |
|---|
| 2026.09.18 | ₩43,137 | ₩43,137 | ₩43,137 | ₩43,137 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,088 | ₩43,141 | ₩43,088 | ₩43,115 | +0.06% | 2.9천 |
|---|
| 2026.09.16 | ₩42,981 | ₩43,001 | ₩42,827 | ₩42,827 | -0.36% | 800 |
|---|
| 2026.09.15 | ₩42,927 | ₩42,927 | ₩42,915 | ₩42,915 | -0.03% | 500 |
|---|
| 2026.09.14 | ₩42,994 | ₩43,068 | ₩42,994 | ₩43,061 | +0.16% | 1.7천 |
|---|
| 2026.09.11 | ₩43,108 | ₩43,155 | ₩43,061 | ₩43,108 | 0.00% | 3.8천 |
|---|
| 2026.09.10 | ₩42,939 | ₩42,939 | ₩42,861 | ₩42,894 | -0.11% | 4.2천 |
|---|
| 2026.09.09 | ₩43,034 | ₩43,034 | ₩43,001 | ₩43,034 | 0.00% | 1.1천 |
|---|
| 2026.09.08 | ₩43,128 | ₩43,167 | ₩43,088 | ₩43,088 | -0.09% | 2.7천 |
|---|
| 2026.09.04 | ₩43,228 | ₩43,237 | ₩43,181 | ₩43,181 | -0.11% | 5.1천 |
|---|
| 2026.09.03 | ₩43,141 | ₩43,275 | ₩43,141 | ₩43,235 | +0.22% | 3.6천 |
|---|
| 2026.09.02 | ₩43,061 | ₩43,088 | ₩43,034 | ₩43,053 | -0.02% | 1.2천 |
|---|
| 2026.09.01 | ₩42,954 | ₩42,994 | ₩42,914 | ₩42,914 | -0.09% | 1.2만 |
|---|
| 2026.08.31 | ₩43,048 | ₩43,061 | ₩43,048 | ₩43,061 | +0.03% | 1.5천 |
|---|
| 2026.08.28 | ₩43,101 | ₩43,168 | ₩43,074 | ₩43,088 | -0.03% | 1.2천 |
|---|
| 2026.08.27 | ₩43,021 | ₩43,115 | ₩43,009 | ₩43,115 | +0.22% | 5.1천 |
|---|
| 2026.08.26 | ₩42,986 | ₩43,021 | ₩42,927 | ₩42,954 | -0.07% | 1.7천 |
|---|
| 2026.08.25 | ₩42,954 | ₩43,008 | ₩42,941 | ₩42,954 | 0.00% | 3.5천 |
|---|
| 2026.08.24 | ₩42,934 | ₩42,968 | ₩42,905 | ₩42,934 | 0.00% | 4.4천 |
|---|
| 2026.08.21 | ₩42,961 | ₩43,008 | ₩42,914 | ₩42,927 | -0.08% | 1.5만 |
|---|
| 2026.08.20 | ₩42,927 | ₩42,998 | ₩42,887 | ₩42,890 | -0.09% | 2.7천 |
|---|
| 2026.08.19 | ₩42,968 | ₩43,021 | ₩42,968 | ₩43,008 | +0.09% | 1.4천 |
|---|
| 2026.08.18 | ₩42,954 | ₩43,004 | ₩42,951 | ₩42,951 | -0.01% | 5천 |
|---|
| 2026.08.17 | ₩43,048 | ₩43,049 | ₩43,008 | ₩43,008 | -0.09% | 2.9천 |
|---|
| 2026.08.14 | ₩43,048 | ₩43,101 | ₩43,048 | ₩43,081 | +0.08% | 2.2천 |
|---|
| 2026.08.13 | ₩43,101 | ₩43,101 | ₩43,048 | ₩43,074 | -0.06% | 3.1천 |
|---|
| 2026.08.12 | ₩42,968 | ₩43,021 | ₩42,954 | ₩42,994 | +0.06% | 5.4천 |
|---|
| 2026.08.11 | ₩42,994 | ₩42,994 | ₩42,901 | ₩42,941 | -0.12% | 9.4천 |
|---|
| 2026.08.10 | ₩42,927 | ₩42,968 | ₩42,927 | ₩42,968 | +0.09% | 1.5천 |
|---|
| 2026.08.07 | ₩42,941 | ₩42,947 | ₩42,902 | ₩42,947 | +0.02% | 1.8천 |
|---|
| 2026.08.06 | ₩42,847 | ₩42,887 | ₩42,847 | ₩42,881 | +0.08% | 1.2천 |
|---|
| 2026.08.05 | ₩42,927 | ₩42,954 | ₩42,473 | ₩42,473 | -1.06% | 6.6천 |
|---|
| 2026.08.04 | ₩42,727 | ₩42,914 | ₩42,727 | ₩42,847 | +0.28% | 4.9천 |
|---|
| 2026.08.03 | ₩42,573 | ₩42,673 | ₩42,573 | ₩42,607 | +0.08% | 1.4만 |
|---|
| 2026.07.31 | ₩42,166 | ₩42,379 | ₩42,166 | ₩42,353 | +0.44% | 4.2천 |
|---|
| 2026.07.30 | ₩42,139 | ₩42,232 | ₩42,032 | ₩42,232 | +0.22% | 4.6천 |
|---|
| 2026.07.29 | ₩41,999 | ₩42,206 | ₩41,834 | ₩41,834 | -0.39% | 1.7천 |
|---|
| 2026.07.28 | ₩42,047 | ₩42,232 | ₩42,045 | ₩42,211 | +0.39% | 3.8천 |
|---|
| 2026.07.27 | ₩42,219 | ₩42,219 | ₩42,044 | ₩42,132 | -0.21% | 1.1천 |
|---|
| 2026.07.24 | ₩42,139 | ₩42,179 | ₩42,093 | ₩42,093 | -0.11% | 1.4천 |
|---|
| 2026.07.23 | ₩42,105 | ₩42,152 | ₩41,965 | ₩42,085 | -0.05% | 5천 |
|---|
| 2026.07.22 | ₩42,386 | ₩42,400 | ₩42,299 | ₩42,393 | +0.02% | 7.3천 |
|---|
| 2026.07.21 | ₩42,246 | ₩42,339 | ₩42,219 | ₩42,313 | +0.16% | 5.2천 |
|---|
| 2026.07.20 | ₩42,286 | ₩42,313 | ₩42,126 | ₩42,126 | -0.38% | 2.8천 |
|---|
| 2026.07.17 | ₩42,259 | ₩42,259 | ₩42,191 | ₩42,191 | -0.16% | 600 |
|---|
| 2026.07.16 | ₩42,426 | ₩42,426 | ₩42,319 | ₩42,353 | -0.17% | 1.1천 |
|---|
| 2026.07.15 | ₩42,406 | ₩42,448 | ₩42,313 | ₩42,448 | +0.10% | 3천 |
|---|
| 2026.07.14 | ₩42,353 | ₩42,406 | ₩42,299 | ₩42,339 | -0.03% | 1만 |
|---|
| 2026.07.13 | ₩42,373 | ₩42,373 | ₩42,273 | ₩42,313 | -0.14% | 2천 |
|---|
| 2026.07.10 | ₩42,353 | ₩42,400 | ₩42,353 | ₩42,393 | +0.09% | 2.6천 |
|---|
| 2026.07.09 | ₩42,246 | ₩42,339 | ₩42,238 | ₩42,273 | +0.06% | 2.8천 |
|---|
| 2026.07.08 | ₩42,139 | ₩42,172 | ₩42,059 | ₩42,172 | +0.08% | 4.6천 |
|---|
| 2026.07.07 | ₩42,152 | ₩42,293 | ₩42,139 | ₩42,152 | 0.00% | 6.5만 |
|---|
| 2026.07.06 | ₩42,259 | ₩42,299 | ₩42,206 | ₩42,246 | -0.03% | 3.2천 |
|---|
| 2026.07.02 | ₩42,273 | ₩42,273 | ₩42,059 | ₩42,108 | -0.39% | 3.2천 |
|---|
| 2026.07.01 | ₩42,005 | ₩42,326 | ₩42,005 | ₩42,072 | +0.16% | 6.5천 |
|---|
| 2026.06.30 | ₩42,085 | ₩42,132 | ₩42,085 | ₩42,132 | +0.11% | 8.1천 |
|---|
| 2026.06.29 | ₩41,858 | ₩41,965 | ₩41,858 | ₩41,938 | +0.19% | 1천 |
|---|
| 2026.06.26 | ₩41,791 | ₩41,818 | ₩41,591 | ₩41,591 | -0.48% | 6.5천 |
|---|
| 2026.06.25 | ₩41,711 | ₩41,818 | ₩41,711 | ₩41,763 | +0.12% | 2.7천 |
|---|
| 2026.06.24 | ₩41,872 | ₩41,925 | ₩41,741 | ₩41,741 | -0.31% | 800 |
|---|
| 2026.06.23 | ₩41,845 | ₩41,858 | ₩41,805 | ₩41,807 | -0.09% | 6.2천 |
|---|
| 2026.06.22 | ₩42,045 | ₩42,159 | ₩41,992 | ₩41,992 | -0.13% | 2.1천 |
|---|
| 2026.06.18 | ₩42,059 | ₩42,099 | ₩42,025 | ₩42,079 | +0.05% | 4.6천 |
|---|
| 2026.06.17 | ₩42,232 | ₩42,232 | ₩41,864 | ₩41,864 | -0.87% | 9.2천 |
|---|
| 2026.06.16 | ₩42,186 | ₩42,186 | ₩42,072 | ₩42,072 | -0.27% | 5.9천 |
|---|
| 2026.06.15 | ₩42,152 | ₩42,179 | ₩42,085 | ₩42,172 | +0.05% | 7.8천 |
|---|
| 2026.06.12 | ₩41,705 | ₩41,872 | ₩41,705 | ₩41,833 | +0.31% | 5.6천 |
|---|
| 2026.06.11 | ₩41,555 | ₩41,751 | ₩41,417 | ₩41,751 | +0.47% | 4.6천 |
|---|
| 2026.06.10 | ₩41,671 | ₩41,671 | ₩41,390 | ₩41,436 | -0.56% | 1.4천 |
|---|
| 2026.06.09 | ₩41,818 | ₩41,938 | ₩41,344 | ₩41,698 | -0.29% | 1.6만 |
|---|
| 2026.06.08 | ₩41,979 | ₩41,979 | ₩41,725 | ₩41,725 | -0.60% | 1.2만 |
|---|
| 2026.06.05 | ₩42,065 | ₩42,065 | ₩41,658 | ₩41,721 | -0.82% | 1.4만 |
|---|
| 2026.06.04 | ₩42,152 | ₩42,179 | ₩42,027 | ₩42,112 | -0.10% | 1.4만 |
|---|
| 2026.06.03 | ₩42,126 | ₩42,139 | ₩42,019 | ₩42,019 | -0.25% | 970.4만 |
|---|
| 2026.06.02 | ₩42,112 | ₩42,206 | ₩42,112 | ₩42,159 | +0.11% | 2.4만 |
|---|
| 2026.06.01 | ₩42,099 | ₩42,166 | ₩42,059 | ₩42,100 | +0.00% | 4.6만 |
|---|
| 2026.05.29 | ₩42,139 | ₩42,139 | ₩42,045 | ₩42,112 | -0.06% | 4.4만 |
|---|
| 2026.05.28 | ₩41,912 | ₩42,099 | ₩41,912 | ₩42,032 | +0.29% | 4.5만 |
|---|
| 2026.05.27 | ₩41,925 | ₩41,979 | ₩41,898 | ₩41,945 | +0.05% | 10.1만 |
|---|
| 2026.05.26 | ₩41,917 | ₩41,965 | ₩41,872 | ₩41,936 | +0.04% | 2.9만 |
|---|
| 2026.05.22 | ₩41,870 | ₩41,912 | ₩41,778 | ₩41,832 | -0.09% | 2.3만 |
|---|
| 2026.05.21 | ₩41,711 | ₩41,805 | ₩41,591 | ₩41,751 | +0.10% | 5만 |
|---|
| 2026.05.20 | ₩41,671 | ₩41,725 | ₩41,537 | ₩41,725 | +0.13% | 6.2만 |
|---|
| 2026.05.19 | ₩41,537 | ₩41,631 | ₩41,484 | ₩41,524 | -0.03% | 1.7만 |
|---|
| 2026.05.18 | ₩41,606 | ₩41,685 | ₩41,524 | ₩41,618 | +0.03% | 2.7만 |
|---|
| 2026.05.15 | ₩41,725 | ₩41,725 | ₩41,551 | ₩41,644 | -0.19% | 26.7만 |
|---|
| 2026.05.14 | ₩41,725 | ₩41,845 | ₩41,671 | ₩41,785 | +0.14% | 64.4만 |
|---|
| 2026.05.13 | ₩41,578 | ₩41,711 | ₩41,551 | ₩41,671 | +0.23% | 9만 |
|---|
| 2026.05.12 | ₩41,517 | ₩41,604 | ₩41,432 | ₩41,537 | +0.05% | 2.4만 |
|---|
| 2026.05.11 | ₩41,537 | ₩41,685 | ₩41,537 | ₩41,584 | +0.11% | 2.5만 |
|---|
| 2026.05.08 | ₩41,591 | ₩41,604 | ₩41,564 | ₩41,572 | -0.04% | 5.7만 |
|---|
| 2026.05.07 | ₩41,524 | ₩41,551 | ₩41,384 | ₩41,457 | -0.16% | 4.2만 |
|---|
| 2026.05.06 | ₩41,350 | ₩41,496 | ₩41,350 | ₩41,484 | +0.32% | 3.3만 |
|---|
| 2026.05.05 | ₩41,230 | ₩41,310 | ₩41,203 | ₩41,310 | +0.19% | 13.1만 |
|---|
| 2026.05.04 | ₩41,190 | ₩41,197 | ₩41,030 | ₩41,070 | -0.29% | 505.7만 |
|---|
| 2026.05.01 | ₩41,230 | ₩41,337 | ₩41,217 | ₩41,257 | +0.06% | 7.9만 |
|---|
| 2026.04.30 | ₩40,762 | ₩41,217 | ₩40,682 | ₩41,177 | +1.02% | 388.3만 |
|---|
| 2026.04.29 | ₩40,696 | ₩40,776 | ₩40,629 | ₩40,709 | +0.03% | 2.9만 |
|---|
| 2026.04.28 | ₩40,729 | ₩40,774 | ₩40,589 | ₩40,729 | 0.00% | 3.5천 |
|---|
| 2026.04.27 | ₩40,589 | ₩40,976 | ₩40,589 | ₩40,976 | +0.95% | 1.5만 |
|---|
| 2026.04.24 | ₩40,689 | ₩40,909 | ₩40,662 | ₩40,891 | +0.50% | 4.1천 |
|---|
| 2026.04.23 | ₩40,748 | ₩40,816 | ₩40,570 | ₩40,589 | -0.39% | 5.5천 |
|---|
| 2026.04.22 | ₩40,589 | ₩40,745 | ₩40,589 | ₩40,745 | +0.39% | 4천 |
|---|
| 2026.04.21 | ₩40,642 | ₩40,716 | ₩40,419 | ₩40,419 | -0.55% | 3.4천 |
|---|
| 2026.04.20 | ₩40,696 | ₩40,696 | ₩40,549 | ₩40,629 | -0.16% | 3천 |
|---|
| 2026.04.17 | ₩40,682 | ₩40,776 | ₩40,649 | ₩40,700 | +0.04% | 4.5천 |
|---|
| 2026.04.16 | ₩40,254 | ₩40,348 | ₩40,214 | ₩40,269 | +0.04% | 3천 |
|---|
| 2026.04.15 | ₩40,042 | ₩40,254 | ₩40,027 | ₩40,254 | +0.53% | 6.3천 |
|---|
| 2026.04.14 | ₩39,854 | ₩40,001 | ₩39,854 | ₩39,975 | +0.31% | 2.6천 |
|---|
| 2026.04.13 | ₩39,319 | ₩39,645 | ₩39,319 | ₩39,645 | +0.83% | 6.4천 |
|---|
| 2026.04.10 | ₩39,466 | ₩39,533 | ₩39,412 | ₩39,426 | -0.10% | 8.5천 |
|---|
| 2026.04.09 | ₩39,279 | ₩39,533 | ₩39,267 | ₩39,486 | +0.53% | 3.4천 |
|---|
| 2026.04.08 | ₩39,346 | ₩39,399 | ₩39,247 | ₩39,352 | +0.02% | 8천 |
|---|
| 2026.04.07 | ₩38,878 | ₩38,943 | ₩38,764 | ₩38,943 | +0.17% | 2.8천 |
|---|
| 2026.04.06 | ₩38,824 | ₩38,958 | ₩38,824 | ₩38,931 | +0.28% | 4.9천 |
|---|
| 2026.04.02 | ₩38,731 | ₩38,931 | ₩38,731 | ₩38,838 | +0.28% | 5.3천 |
|---|
| 2026.04.01 | ₩38,878 | ₩38,891 | ₩38,824 | ₩38,865 | -0.03% | 2.5천 |
|---|
| 2026.03.31 | ₩38,571 | ₩38,759 | ₩38,504 | ₩38,759 | +0.49% | 6.6천 |
|---|
| 2026.03.30 | ₩38,403 | ₩38,410 | ₩38,250 | ₩38,290 | -0.30% | 4.8만 |
|---|
| 2026.03.27 | ₩38,424 | ₩38,504 | ₩38,330 | ₩38,330 | -0.24% | 3.2천 |
|---|
| 2026.03.26 | ₩38,758 | ₩38,838 | ₩38,585 | ₩38,591 | -0.43% | 5.9천 |
|---|
| 2026.03.25 | ₩38,879 | ₩38,905 | ₩38,851 | ₩38,858 | -0.05% | 3.9천 |
|---|
| 2026.03.24 | ₩38,811 | ₩38,851 | ₩38,746 | ₩38,772 | -0.10% | 2천 |
|---|
| 2026.03.23 | ₩38,985 | ₩38,992 | ₩38,811 | ₩38,866 | -0.31% | 3.4천 |
|---|
| 2026.03.20 | ₩38,878 | ₩38,878 | ₩38,584 | ₩38,651 | -0.58% | 5.2천 |
|---|
| 2026.03.19 | ₩38,858 | ₩38,925 | ₩38,784 | ₩38,925 | +0.17% | 2.8천 |
|---|
| 2026.03.18 | ₩39,212 | ₩39,212 | ₩38,970 | ₩38,970 | -0.62% | 3.1천 |
|---|
| 2026.03.17 | ₩39,372 | ₩39,372 | ₩39,225 | ₩39,251 | -0.31% | 4.1천 |
|---|
| 2026.03.16 | ₩39,265 | ₩39,265 | ₩39,159 | ₩39,211 | -0.14% | 1.6천 |
|---|
| 2026.03.13 | ₩39,169 | ₩39,169 | ₩39,012 | ₩39,012 | -0.40% | 2천 |
|---|
| 2026.03.12 | ₩39,252 | ₩39,304 | ₩39,140 | ₩39,140 | -0.29% | 2.9천 |
|---|
| 2026.03.11 | ₩39,479 | ₩39,533 | ₩39,390 | ₩39,478 | -0.00% | 4.1천 |
|---|
| 2026.03.10 | ₩39,412 | ₩39,653 | ₩39,412 | ₩39,475 | +0.16% | 2.6천 |
|---|
| 2026.03.09 | ₩38,971 | ₩39,580 | ₩38,971 | ₩39,546 | +1.47% | 6.3천 |
|---|
| 2026.03.06 | ₩39,327 | ₩39,447 | ₩39,306 | ₩39,327 | 0.00% | 4.7천 |
|---|
| 2026.03.05 | ₩39,640 | ₩39,653 | ₩39,426 | ₩39,628 | -0.03% | 7.8천 |
|---|
| 2026.03.04 | ₩39,760 | ₩39,867 | ₩39,760 | ₩39,797 | +0.09% | 6.8천 |
|---|
| 2026.03.03 | ₩39,294 | ₩39,626 | ₩39,294 | ₩39,626 | +0.85% | 5.1천 |
|---|
| 2026.03.02 | ₩39,720 | ₩39,862 | ₩39,720 | ₩39,840 | +0.30% | 4.1천 |
|---|
| 2026.02.27 | ₩39,800 | ₩39,800 | ₩39,704 | ₩39,785 | -0.04% | 6.6천 |
|---|
| 2026.02.26 | ₩39,960 | ₩39,960 | ₩39,767 | ₩39,894 | -0.17% | 5.1천 |
|---|
| 2026.02.25 | ₩40,001 | ₩40,054 | ₩39,947 | ₩40,054 | +0.13% | 4.7천 |
|---|
| 2026.02.24 | ₩39,783 | ₩39,852 | ₩39,771 | ₩39,852 | +0.17% | 1.8천 |
|---|
| 2026.02.23 | ₩39,934 | ₩39,934 | ₩39,573 | ₩39,573 | -0.90% | 4.2천 |
|---|
| 2026.02.20 | ₩39,707 | ₩39,934 | ₩39,707 | ₩39,854 | +0.37% | 8.9천 |
|---|
| 2026.02.19 | ₩39,720 | ₩39,820 | ₩39,640 | ₩39,719 | -0.00% | 2.4천 |
|---|
| 2026.02.18 | ₩39,867 | ₩39,927 | ₩39,773 | ₩39,823 | -0.11% | 4.6천 |
|---|
| 2026.02.17 | ₩39,653 | ₩39,755 | ₩39,506 | ₩39,653 | 0.00% | 4.6천 |
|---|
| 2026.02.13 | ₩39,560 | ₩39,827 | ₩39,560 | ₩39,608 | +0.12% | 6.8천 |
|---|
| 2026.02.12 | ₩40,001 | ₩40,063 | ₩39,560 | ₩39,560 | -1.10% | 5천 |
|---|
| 2026.02.11 | ₩40,047 | ₩40,047 | ₩39,920 | ₩40,006 | -0.10% | 6.4천 |
|---|
| 2026.02.10 | ₩40,134 | ₩40,134 | ₩39,960 | ₩39,960 | -0.43% | 4.4천 |
|---|
| 2026.02.09 | ₩39,947 | ₩40,107 | ₩39,947 | ₩40,067 | +0.30% | 1.4천 |
|---|
| 2026.02.06 | ₩39,753 | ₩39,920 | ₩39,744 | ₩39,920 | +0.42% | 2.3천 |
|---|
| 2026.02.05 | ₩39,680 | ₩39,680 | ₩39,426 | ₩39,463 | -0.55% | 6.5천 |
|---|
| 2026.02.04 | ₩39,846 | ₩39,894 | ₩39,600 | ₩39,764 | -0.20% | 3.6천 |
|---|
| 2026.02.03 | ₩40,067 | ₩40,067 | ₩39,640 | ₩39,874 | -0.48% | 4.2천 |
|---|
| 2026.02.02 | ₩40,107 | ₩40,107 | ₩40,067 | ₩40,073 | -0.09% | 1.2천 |
|---|
| 2026.01.30 | ₩40,388 | ₩40,388 | ₩39,854 | ₩39,939 | -1.11% | 6천 |
|---|
| 2026.01.29 | ₩39,813 | ₩40,027 | ₩39,747 | ₩40,027 | +0.54% | 7.4천 |
|---|
| 2026.01.28 | ₩40,083 | ₩40,134 | ₩40,017 | ₩40,067 | -0.04% | 7천 |
|---|
| 2026.01.27 | ₩40,087 | ₩40,134 | ₩40,027 | ₩40,067 | -0.05% | 1.1만 |
|---|
| 2026.01.26 | ₩40,014 | ₩40,054 | ₩39,935 | ₩39,979 | -0.09% | 4.6천 |
|---|
| 2026.01.23 | ₩39,894 | ₩39,898 | ₩39,776 | ₩39,844 | -0.12% | 3.9천 |
|---|
| 2026.01.22 | ₩39,934 | ₩39,934 | ₩39,733 | ₩39,833 | -0.25% | 7천 |
|---|
| 2026.01.21 | ₩39,676 | ₩39,720 | ₩39,506 | ₩39,720 | +0.11% | 4.4천 |
|---|
| 2026.01.20 | ₩39,533 | ₩39,549 | ₩39,429 | ₩39,429 | -0.26% | 1.8천 |
|---|
| 2026.01.16 | ₩39,947 | ₩40,001 | ₩39,894 | ₩39,942 | -0.01% | 2.9천 |
|---|
| 2026.01.15 | ₩39,934 | ₩40,054 | ₩39,867 | ₩39,934 | 0.00% | 3.1천 |
|---|
| 2026.01.14 | ₩39,733 | ₩39,848 | ₩39,680 | ₩39,846 | +0.28% | 5.7천 |
|---|
| 2026.01.13 | ₩40,001 | ₩40,001 | ₩39,842 | ₩39,954 | -0.12% | 2천 |
|---|
| 2026.01.12 | ₩39,907 | ₩40,054 | ₩39,907 | ₩39,990 | +0.21% | 3.4천 |
|---|
| 2026.01.09 | ₩39,760 | ₩40,014 | ₩39,760 | ₩40,014 | +0.64% | 2.3천 |
|---|
| 2026.01.08 | ₩39,800 | ₩39,880 | ₩39,760 | ₩39,854 | +0.13% | 9.3천 |
|---|
| 2026.01.07 | ₩39,854 | ₩39,934 | ₩39,828 | ₩39,854 | 0.00% | 1.3만 |
|---|
| 2026.01.06 | ₩39,789 | ₩39,920 | ₩39,780 | ₩39,907 | +0.30% | 1.1만 |
|---|
| 2026.01.05 | ₩39,747 | ₩39,800 | ₩39,740 | ₩39,787 | +0.10% | 4.1만 |
|---|
| 2026.01.02 | ₩39,787 | ₩39,787 | ₩39,533 | ₩39,626 | -0.40% | 4.7천 |
|---|
| 2025.12.31 | ₩39,626 | ₩39,747 | ₩39,573 | ₩39,573 | -0.13% | 9.7천 |
|---|
| 2025.12.30 | ₩39,693 | ₩39,787 | ₩39,693 | ₩39,741 | +0.12% | 2.3천 |
|---|
| 2025.12.29 | ₩39,740 | ₩39,756 | ₩39,666 | ₩39,756 | +0.04% | 4천 |
|---|
| 2025.12.26 | ₩39,827 | ₩39,840 | ₩39,720 | ₩39,797 | -0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩39,752 | ₩39,840 | ₩39,752 | ₩39,795 | +0.11% | 3.8천 |
|---|
| 2025.12.23 | ₩39,640 | ₩39,787 | ₩39,640 | ₩39,728 | +0.22% | 3.8천 |
|---|
| 2025.12.22 | ₩39,626 | ₩39,680 | ₩39,560 | ₩39,628 | +0.00% | 1.2만 |
|---|
| 2025.12.19 | ₩39,479 | ₩39,519 | ₩39,399 | ₩39,481 | +0.00% | 2.6천 |
|---|
| 2025.12.18 | ₩39,318 | ₩39,600 | ₩39,212 | ₩39,299 | -0.05% | 2만 |
|---|
| 2025.12.17 | ₩39,279 | ₩39,279 | ₩39,078 | ₩39,106 | -0.44% | 4.9천 |
|---|
| 2025.12.16 | ₩39,399 | ₩39,399 | ₩39,252 | ₩39,340 | -0.15% | 4.1천 |
|---|
| 2025.12.15 | ₩39,372 | ₩39,426 | ₩39,346 | ₩39,408 | +0.09% | 5.1천 |
|---|
| 2025.12.12 | ₩39,506 | ₩39,506 | ₩39,346 | ₩39,407 | -0.25% | 4.7천 |
|---|
| 2025.12.11 | ₩39,533 | ₩39,653 | ₩39,493 | ₩39,614 | +0.21% | 3.9천 |
|---|
| 2025.12.10 | ₩39,453 | ₩39,588 | ₩39,426 | ₩39,585 | +0.34% | 4.7천 |
|---|
| 2025.12.09 | ₩39,453 | ₩39,493 | ₩39,388 | ₩39,406 | -0.12% | 2.6천 |
|---|
| 2025.12.08 | ₩39,375 | ₩39,453 | ₩39,375 | ₩39,388 | +0.03% | 2.1천 |
|---|
| 2025.12.05 | ₩39,586 | ₩39,586 | ₩39,441 | ₩39,506 | -0.20% | 3.1천 |
|---|
| 2025.12.04 | ₩39,426 | ₩39,453 | ₩39,332 | ₩39,414 | -0.03% | 5.3천 |
|---|
| 2025.12.03 | ₩39,399 | ₩39,466 | ₩39,332 | ₩39,400 | +0.00% | 7.4천 |
|---|
| 2025.12.02 | ₩39,092 | ₩39,412 | ₩39,092 | ₩39,332 | +0.62% | 7.9천 |
|---|
| 2025.12.01 | ₩39,278 | ₩39,359 | ₩39,265 | ₩39,265 | -0.03% | 1.4만 |
|---|
| 2025.11.28 | ₩39,332 | ₩39,372 | ₩39,265 | ₩39,347 | +0.04% | 5.2천 |
|---|
| 2025.11.26 | ₩39,145 | ₩39,346 | ₩39,145 | ₩39,259 | +0.29% | 3.8천 |
|---|
| 2025.11.25 | ₩38,824 | ₩39,145 | ₩38,824 | ₩39,136 | +0.80% | 3.9천 |
|---|
| 2025.11.24 | ₩38,731 | ₩38,958 | ₩38,731 | ₩38,838 | +0.28% | 4.3천 |
|---|
| 2025.11.21 | ₩38,337 | ₩38,718 | ₩38,337 | ₩38,557 | +0.58% | 6.6천 |
|---|
| 2025.11.20 | ₩39,025 | ₩39,065 | ₩38,293 | ₩38,314 | -1.82% | 5.9천 |
|---|
| 2025.11.19 | ₩38,731 | ₩38,758 | ₩38,587 | ₩38,653 | -0.20% | 1.1만 |
|---|
| 2025.11.18 | ₩38,624 | ₩38,700 | ₩38,450 | ₩38,506 | -0.30% | 5.4천 |
|---|
| 2025.11.17 | ₩38,965 | ₩38,998 | ₩38,691 | ₩38,720 | -0.63% | 2.5만 |
|---|
| 2025.11.14 | ₩38,784 | ₩39,029 | ₩38,784 | ₩38,925 | +0.36% | 9.1천 |
|---|
| 2025.11.13 | ₩39,132 | ₩39,132 | ₩38,878 | ₩38,898 | -0.60% | 1.5만 |
|---|
| 2025.11.12 | ₩39,239 | ₩39,319 | ₩39,213 | ₩39,271 | +0.08% | 5.6천 |
|---|
| 2025.11.11 | ₩39,279 | ₩39,279 | ₩39,159 | ₩39,279 | 0.00% | 1.3만 |
|---|
| 2025.11.10 | ₩39,092 | ₩39,573 | ₩39,053 | ₩39,227 | +0.35% | 1.4만 |
|---|
| 2025.11.07 | ₩38,726 | ₩38,878 | ₩38,651 | ₩38,867 | +0.37% | 4.5천 |
|---|
| 2025.11.06 | ₩39,265 | ₩39,265 | ₩38,858 | ₩38,866 | -1.02% | 3.2만 |
|---|
| 2025.11.05 | ₩38,998 | ₩39,199 | ₩38,971 | ₩39,118 | +0.31% | 84만 |
|---|
| 2025.11.04 | ₩39,225 | ₩39,225 | ₩38,996 | ₩38,998 | -0.58% | 13.1만 |
|---|
| 2025.11.03 | ₩39,319 | ₩39,332 | ₩39,159 | ₩39,286 | -0.08% | 7.2만 |
|---|
| 2025.10.31 | ₩39,212 | ₩39,224 | ₩39,172 | ₩39,172 | -0.10% | 7.8천 |
|---|
| 2025.10.30 | ₩39,188 | ₩39,199 | ₩39,159 | ₩39,160 | -0.07% | 4천 |
|---|
| 2025.10.29 | ₩39,199 | ₩39,212 | ₩39,105 | ₩39,148 | -0.13% | 1.5만 |
|---|
| 2025.10.28 | ₩39,159 | ₩39,159 | ₩39,140 | ₩39,140 | -0.05% | 400 |
|---|
| 2025.10.27 | ₩39,129 | ₩39,148 | ₩39,129 | ₩39,148 | +0.05% | 300 |
|---|
| 2025.10.24 | ₩39,129 | ₩39,144 | ₩39,129 | ₩39,144 | +0.04% | 200 |
|---|
| 2025.10.23 | ₩39,132 | ₩39,157 | ₩39,121 | ₩39,121 | -0.03% | 900 |
|---|
| 2025.10.22 | ₩39,145 | ₩39,159 | ₩39,120 | ₩39,120 | -0.06% | 6.6천 |
|---|
| 2025.10.21 | ₩39,124 | ₩39,124 | ₩39,124 | ₩39,124 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩39,078 | ₩39,126 | ₩39,078 | ₩39,126 | +0.12% | 200 |
|---|
| 2025.10.17 | ₩39,012 | ₩39,069 | ₩39,012 | ₩39,069 | +0.15% | 200 |
|---|
| 2025.10.16 | ₩38,971 | ₩39,014 | ₩38,959 | ₩39,014 | +0.11% | 500 |
|---|
| 2025.10.15 | ₩39,038 | ₩39,078 | ₩39,038 | ₩39,066 | +0.07% | 2.7천 |
|---|
| 2025.10.14 | ₩39,040 | ₩39,040 | ₩39,040 | ₩39,040 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,052 | ₩39,052 | ₩39,052 | ₩39,052 | 0.00% | 1.2천 |
|---|
| 2025.10.10 | ₩39,080 | ₩39,080 | ₩38,945 | ₩38,971 | -0.28% | 1천 |
|---|