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 | ₩43,682 | ₩43,816 | ₩43,682 | ₩43,749 | +0.15% | 5.2천 |
| 2026.10.08 | ₩43,656 | ₩43,709 | ₩43,602 | ₩43,602 | -0.12% | 1.1만 |
| 2026.10.07 | ₩43,629 | ₩43,723 | ₩43,629 | ₩43,669 | +0.09% | 3.6천 |
| 2026.10.06 | ₩43,670 | ₩43,763 | ₩43,670 | ₩43,682 | +0.03% | 3.6천 |
| 2026.10.05 | ₩43,571 | ₩43,642 | ₩43,509 | ₩43,642 | +0.16% | 6.7천 |
| 2026.10.02 | ₩43,507 | ₩43,562 | ₩43,415 | ₩43,562 | +0.13% | 6.2천 |
| 2026.10.01 | ₩43,172 | ₩43,295 | ₩43,168 | ₩43,241 | +0.16% | 1.5천 |
| 2026.09.30 | ₩43,428 | ₩43,428 | ₩43,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,253 |
| -0.40% |
| 4.3천 |
| 2026.09.29 | ₩43,201 | ₩43,308 | ₩43,201 | ₩43,281 | +0.19% | 1.7천 |
|---|
| 2026.09.28 | ₩43,295 | ₩43,368 | ₩43,273 | ₩43,287 | -0.02% | 2.3천 |
|---|
| 2026.09.25 | ₩43,335 | ₩43,455 | ₩43,335 | ₩43,455 | +0.28% | 5.5만 |
|---|
| 2026.09.24 | ₩43,201 | ₩43,375 | ₩43,188 | ₩43,335 | +0.31% | 6.3천 |
|---|
| 2026.09.23 | ₩43,442 | ₩43,442 | ₩43,281 | ₩43,321 | -0.28% | 4.8천 |
|---|
| 2026.09.22 | ₩43,442 | ₩43,505 | ₩43,415 | ₩43,468 | +0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩43,362 | ₩43,442 | ₩43,335 | ₩43,442 | +0.19% | 2.1천 |
|---|
| 2026.09.18 | ₩43,157 | ₩43,157 | ₩43,157 | ₩43,157 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,107 | ₩43,161 | ₩43,107 | ₩43,134 | +0.06% | 2.9천 |
|---|
| 2026.09.16 | ₩43,000 | ₩43,021 | ₩42,847 | ₩42,847 | -0.36% | 800 |
|---|
| 2026.09.15 | ₩42,947 | ₩42,947 | ₩42,935 | ₩42,935 | -0.03% | 500 |
|---|
| 2026.09.14 | ₩43,014 | ₩43,087 | ₩43,014 | ₩43,081 | +0.16% | 1.7천 |
|---|
| 2026.09.11 | ₩43,128 | ₩43,174 | ₩43,081 | ₩43,128 | 0.00% | 3.8천 |
|---|
| 2026.09.10 | ₩42,959 | ₩42,959 | ₩42,880 | ₩42,914 | -0.11% | 4.2천 |
|---|
| 2026.09.09 | ₩43,054 | ₩43,054 | ₩43,021 | ₩43,054 | 0.00% | 1.1천 |
|---|
| 2026.09.08 | ₩43,148 | ₩43,186 | ₩43,107 | ₩43,107 | -0.09% | 2.7천 |
|---|
| 2026.09.04 | ₩43,248 | ₩43,257 | ₩43,201 | ₩43,201 | -0.11% | 5.1천 |
|---|
| 2026.09.03 | ₩43,161 | ₩43,295 | ₩43,161 | ₩43,255 | +0.22% | 3.6천 |
|---|
| 2026.09.02 | ₩43,081 | ₩43,107 | ₩43,054 | ₩43,073 | -0.02% | 1.2천 |
|---|
| 2026.09.01 | ₩42,974 | ₩43,014 | ₩42,934 | ₩42,934 | -0.09% | 1.2만 |
|---|
| 2026.08.31 | ₩43,067 | ₩43,081 | ₩43,067 | ₩43,081 | +0.03% | 1.5천 |
|---|
| 2026.08.28 | ₩43,121 | ₩43,188 | ₩43,094 | ₩43,107 | -0.03% | 1.2천 |
|---|
| 2026.08.27 | ₩43,041 | ₩43,134 | ₩43,029 | ₩43,134 | +0.22% | 5.1천 |
|---|
| 2026.08.26 | ₩43,006 | ₩43,041 | ₩42,947 | ₩42,974 | -0.07% | 1.7천 |
|---|
| 2026.08.25 | ₩42,974 | ₩43,027 | ₩42,960 | ₩42,974 | 0.00% | 3.5천 |
|---|
| 2026.08.24 | ₩42,954 | ₩42,987 | ₩42,924 | ₩42,954 | 0.00% | 4.4천 |
|---|
| 2026.08.21 | ₩42,980 | ₩43,027 | ₩42,934 | ₩42,947 | -0.08% | 1.5만 |
|---|
| 2026.08.20 | ₩42,947 | ₩43,018 | ₩42,907 | ₩42,910 | -0.09% | 2.7천 |
|---|
| 2026.08.19 | ₩42,987 | ₩43,041 | ₩42,987 | ₩43,027 | +0.09% | 1.4천 |
|---|
| 2026.08.18 | ₩42,974 | ₩43,023 | ₩42,971 | ₩42,971 | -0.01% | 5천 |
|---|
| 2026.08.17 | ₩43,067 | ₩43,069 | ₩43,027 | ₩43,027 | -0.09% | 2.9천 |
|---|
| 2026.08.14 | ₩43,067 | ₩43,121 | ₩43,067 | ₩43,101 | +0.08% | 2.2천 |
|---|
| 2026.08.13 | ₩43,121 | ₩43,121 | ₩43,067 | ₩43,094 | -0.06% | 3.1천 |
|---|
| 2026.08.12 | ₩42,987 | ₩43,041 | ₩42,974 | ₩43,014 | +0.06% | 5.4천 |
|---|
| 2026.08.11 | ₩43,014 | ₩43,014 | ₩42,920 | ₩42,960 | -0.12% | 9.4천 |
|---|
| 2026.08.10 | ₩42,947 | ₩42,987 | ₩42,947 | ₩42,987 | +0.09% | 1.5천 |
|---|
| 2026.08.07 | ₩42,960 | ₩42,967 | ₩42,922 | ₩42,967 | +0.02% | 1.8천 |
|---|
| 2026.08.06 | ₩42,867 | ₩42,907 | ₩42,867 | ₩42,900 | +0.08% | 1.2천 |
|---|
| 2026.08.05 | ₩42,947 | ₩42,974 | ₩42,492 | ₩42,492 | -1.06% | 6.6천 |
|---|
| 2026.08.04 | ₩42,746 | ₩42,934 | ₩42,746 | ₩42,867 | +0.28% | 4.9천 |
|---|
| 2026.08.03 | ₩42,593 | ₩42,693 | ₩42,593 | ₩42,626 | +0.08% | 1.4만 |
|---|
| 2026.07.31 | ₩42,185 | ₩42,399 | ₩42,185 | ₩42,372 | +0.44% | 4.2천 |
|---|
| 2026.07.30 | ₩42,158 | ₩42,252 | ₩42,051 | ₩42,252 | +0.22% | 4.6천 |
|---|
| 2026.07.29 | ₩42,018 | ₩42,225 | ₩41,853 | ₩41,853 | -0.39% | 1.7천 |
|---|
| 2026.07.28 | ₩42,066 | ₩42,252 | ₩42,065 | ₩42,230 | +0.39% | 3.8천 |
|---|
| 2026.07.27 | ₩42,238 | ₩42,238 | ₩42,063 | ₩42,151 | -0.21% | 1.1천 |
|---|
| 2026.07.24 | ₩42,158 | ₩42,198 | ₩42,113 | ₩42,113 | -0.11% | 1.4천 |
|---|
| 2026.07.23 | ₩42,125 | ₩42,172 | ₩41,984 | ₩42,105 | -0.05% | 5천 |
|---|
| 2026.07.22 | ₩42,405 | ₩42,419 | ₩42,319 | ₩42,412 | +0.02% | 7.3천 |
|---|
| 2026.07.21 | ₩42,265 | ₩42,359 | ₩42,238 | ₩42,332 | +0.16% | 5.2천 |
|---|
| 2026.07.20 | ₩42,305 | ₩42,332 | ₩42,145 | ₩42,145 | -0.38% | 2.8천 |
|---|
| 2026.07.17 | ₩42,278 | ₩42,278 | ₩42,210 | ₩42,210 | -0.16% | 600 |
|---|
| 2026.07.16 | ₩42,446 | ₩42,446 | ₩42,339 | ₩42,372 | -0.17% | 1.1천 |
|---|
| 2026.07.15 | ₩42,426 | ₩42,467 | ₩42,332 | ₩42,467 | +0.10% | 3천 |
|---|
| 2026.07.14 | ₩42,372 | ₩42,426 | ₩42,319 | ₩42,359 | -0.03% | 1만 |
|---|
| 2026.07.13 | ₩42,392 | ₩42,392 | ₩42,292 | ₩42,332 | -0.14% | 2천 |
|---|
| 2026.07.10 | ₩42,372 | ₩42,419 | ₩42,372 | ₩42,412 | +0.09% | 2.6천 |
|---|
| 2026.07.09 | ₩42,265 | ₩42,359 | ₩42,257 | ₩42,292 | +0.06% | 2.8천 |
|---|
| 2026.07.08 | ₩42,158 | ₩42,192 | ₩42,078 | ₩42,192 | +0.08% | 4.6천 |
|---|
| 2026.07.07 | ₩42,172 | ₩42,312 | ₩42,158 | ₩42,172 | 0.00% | 6.5만 |
|---|
| 2026.07.06 | ₩42,278 | ₩42,319 | ₩42,225 | ₩42,265 | -0.03% | 3.2천 |
|---|
| 2026.07.02 | ₩42,292 | ₩42,292 | ₩42,078 | ₩42,127 | -0.39% | 3.2천 |
|---|
| 2026.07.01 | ₩42,024 | ₩42,345 | ₩42,024 | ₩42,091 | +0.16% | 6.5천 |
|---|
| 2026.06.30 | ₩42,105 | ₩42,151 | ₩42,105 | ₩42,151 | +0.11% | 8.1천 |
|---|
| 2026.06.29 | ₩41,877 | ₩41,984 | ₩41,877 | ₩41,958 | +0.19% | 1천 |
|---|
| 2026.06.26 | ₩41,810 | ₩41,837 | ₩41,610 | ₩41,610 | -0.48% | 6.5천 |
|---|
| 2026.06.25 | ₩41,730 | ₩41,837 | ₩41,730 | ₩41,782 | +0.12% | 2.7천 |
|---|
| 2026.06.24 | ₩41,891 | ₩41,944 | ₩41,760 | ₩41,760 | -0.31% | 800 |
|---|
| 2026.06.23 | ₩41,864 | ₩41,877 | ₩41,824 | ₩41,827 | -0.09% | 6.2천 |
|---|
| 2026.06.22 | ₩42,065 | ₩42,178 | ₩42,011 | ₩42,011 | -0.13% | 2.1천 |
|---|
| 2026.06.18 | ₩42,078 | ₩42,118 | ₩42,044 | ₩42,098 | +0.05% | 4.6천 |
|---|
| 2026.06.17 | ₩42,252 | ₩42,252 | ₩41,883 | ₩41,883 | -0.87% | 9.2천 |
|---|
| 2026.06.16 | ₩42,205 | ₩42,205 | ₩42,091 | ₩42,091 | -0.27% | 5.9천 |
|---|
| 2026.06.15 | ₩42,172 | ₩42,198 | ₩42,105 | ₩42,192 | +0.05% | 7.8천 |
|---|
| 2026.06.12 | ₩41,724 | ₩41,891 | ₩41,724 | ₩41,852 | +0.31% | 5.6천 |
|---|
| 2026.06.11 | ₩41,574 | ₩41,770 | ₩41,436 | ₩41,770 | +0.47% | 4.6천 |
|---|
| 2026.06.10 | ₩41,690 | ₩41,690 | ₩41,409 | ₩41,455 | -0.56% | 1.4천 |
|---|
| 2026.06.09 | ₩41,837 | ₩41,958 | ₩41,363 | ₩41,717 | -0.29% | 1.6만 |
|---|
| 2026.06.08 | ₩41,998 | ₩41,998 | ₩41,744 | ₩41,744 | -0.60% | 1.2만 |
|---|
| 2026.06.05 | ₩42,085 | ₩42,085 | ₩41,677 | ₩41,740 | -0.82% | 1.4만 |
|---|
| 2026.06.04 | ₩42,172 | ₩42,198 | ₩42,046 | ₩42,131 | -0.10% | 1.4만 |
|---|
| 2026.06.03 | ₩42,145 | ₩42,158 | ₩42,038 | ₩42,038 | -0.25% | 970.4만 |
|---|
| 2026.06.02 | ₩42,131 | ₩42,225 | ₩42,131 | ₩42,178 | +0.11% | 2.4만 |
|---|
| 2026.06.01 | ₩42,118 | ₩42,185 | ₩42,078 | ₩42,119 | +0.00% | 4.6만 |
|---|
| 2026.05.29 | ₩42,158 | ₩42,158 | ₩42,065 | ₩42,131 | -0.06% | 4.4만 |
|---|
| 2026.05.28 | ₩41,931 | ₩42,118 | ₩41,931 | ₩42,051 | +0.29% | 4.5만 |
|---|
| 2026.05.27 | ₩41,944 | ₩41,998 | ₩41,917 | ₩41,964 | +0.05% | 10.1만 |
|---|
| 2026.05.26 | ₩41,936 | ₩41,984 | ₩41,891 | ₩41,955 | +0.04% | 2.9만 |
|---|
| 2026.05.22 | ₩41,889 | ₩41,931 | ₩41,797 | ₩41,851 | -0.09% | 2.3만 |
|---|
| 2026.05.21 | ₩41,730 | ₩41,824 | ₩41,610 | ₩41,770 | +0.10% | 5만 |
|---|
| 2026.05.20 | ₩41,690 | ₩41,744 | ₩41,556 | ₩41,744 | +0.13% | 6.2만 |
|---|
| 2026.05.19 | ₩41,556 | ₩41,650 | ₩41,503 | ₩41,543 | -0.03% | 1.7만 |
|---|
| 2026.05.18 | ₩41,625 | ₩41,704 | ₩41,543 | ₩41,637 | +0.03% | 2.7만 |
|---|
| 2026.05.15 | ₩41,744 | ₩41,744 | ₩41,570 | ₩41,663 | -0.19% | 26.7만 |
|---|
| 2026.05.14 | ₩41,744 | ₩41,864 | ₩41,690 | ₩41,804 | +0.14% | 64.4만 |
|---|
| 2026.05.13 | ₩41,597 | ₩41,730 | ₩41,570 | ₩41,690 | +0.23% | 9만 |
|---|
| 2026.05.12 | ₩41,536 | ₩41,623 | ₩41,451 | ₩41,556 | +0.05% | 2.4만 |
|---|
| 2026.05.11 | ₩41,556 | ₩41,704 | ₩41,556 | ₩41,603 | +0.11% | 2.5만 |
|---|
| 2026.05.08 | ₩41,610 | ₩41,623 | ₩41,583 | ₩41,591 | -0.04% | 5.7만 |
|---|
| 2026.05.07 | ₩41,543 | ₩41,570 | ₩41,403 | ₩41,476 | -0.16% | 4.2만 |
|---|
| 2026.05.06 | ₩41,369 | ₩41,515 | ₩41,369 | ₩41,503 | +0.32% | 3.3만 |
|---|
| 2026.05.05 | ₩41,249 | ₩41,329 | ₩41,222 | ₩41,329 | +0.19% | 13.1만 |
|---|
| 2026.05.04 | ₩41,209 | ₩41,215 | ₩41,048 | ₩41,088 | -0.29% | 505.7만 |
|---|
| 2026.05.01 | ₩41,249 | ₩41,356 | ₩41,236 | ₩41,276 | +0.06% | 7.9만 |
|---|
| 2026.04.30 | ₩40,781 | ₩41,236 | ₩40,701 | ₩41,195 | +1.02% | 388.3만 |
|---|
| 2026.04.29 | ₩40,714 | ₩40,794 | ₩40,647 | ₩40,727 | +0.03% | 2.9만 |
|---|
| 2026.04.28 | ₩40,748 | ₩40,793 | ₩40,607 | ₩40,748 | 0.00% | 3.5천 |
|---|
| 2026.04.27 | ₩40,607 | ₩40,995 | ₩40,607 | ₩40,995 | +0.95% | 1.5만 |
|---|
| 2026.04.24 | ₩40,707 | ₩40,928 | ₩40,681 | ₩40,909 | +0.50% | 4.1천 |
|---|
| 2026.04.23 | ₩40,766 | ₩40,834 | ₩40,588 | ₩40,607 | -0.39% | 5.5천 |
|---|
| 2026.04.22 | ₩40,607 | ₩40,764 | ₩40,607 | ₩40,764 | +0.39% | 4천 |
|---|
| 2026.04.21 | ₩40,661 | ₩40,734 | ₩40,437 | ₩40,437 | -0.55% | 3.4천 |
|---|
| 2026.04.20 | ₩40,714 | ₩40,714 | ₩40,567 | ₩40,647 | -0.16% | 3천 |
|---|
| 2026.04.17 | ₩40,701 | ₩40,794 | ₩40,667 | ₩40,718 | +0.04% | 4.5천 |
|---|
| 2026.04.16 | ₩40,273 | ₩40,366 | ₩40,233 | ₩40,288 | +0.04% | 3천 |
|---|
| 2026.04.15 | ₩40,060 | ₩40,273 | ₩40,046 | ₩40,273 | +0.53% | 6.3천 |
|---|
| 2026.04.14 | ₩39,872 | ₩40,019 | ₩39,872 | ₩39,993 | +0.31% | 2.6천 |
|---|
| 2026.04.13 | ₩39,337 | ₩39,663 | ₩39,337 | ₩39,663 | +0.83% | 6.4천 |
|---|
| 2026.04.10 | ₩39,484 | ₩39,551 | ₩39,430 | ₩39,444 | -0.10% | 8.5천 |
|---|
| 2026.04.09 | ₩39,297 | ₩39,551 | ₩39,285 | ₩39,504 | +0.53% | 3.4천 |
|---|
| 2026.04.08 | ₩39,364 | ₩39,417 | ₩39,265 | ₩39,370 | +0.02% | 8천 |
|---|
| 2026.04.07 | ₩38,896 | ₩38,961 | ₩38,782 | ₩38,961 | +0.17% | 2.8천 |
|---|
| 2026.04.06 | ₩38,842 | ₩38,976 | ₩38,842 | ₩38,949 | +0.28% | 4.9천 |
|---|
| 2026.04.02 | ₩38,749 | ₩38,949 | ₩38,749 | ₩38,856 | +0.28% | 5.3천 |
|---|
| 2026.04.01 | ₩38,896 | ₩38,909 | ₩38,842 | ₩38,882 | -0.03% | 2.5천 |
|---|
| 2026.03.31 | ₩38,588 | ₩38,777 | ₩38,521 | ₩38,777 | +0.49% | 6.6천 |
|---|
| 2026.03.30 | ₩38,421 | ₩38,428 | ₩38,267 | ₩38,307 | -0.30% | 4.8만 |
|---|
| 2026.03.27 | ₩38,441 | ₩38,521 | ₩38,347 | ₩38,347 | -0.24% | 3.2천 |
|---|
| 2026.03.26 | ₩38,775 | ₩38,856 | ₩38,603 | ₩38,608 | -0.43% | 5.9천 |
|---|
| 2026.03.25 | ₩38,897 | ₩38,922 | ₩38,869 | ₩38,876 | -0.05% | 3.9천 |
|---|
| 2026.03.24 | ₩38,829 | ₩38,869 | ₩38,763 | ₩38,790 | -0.10% | 2천 |
|---|
| 2026.03.23 | ₩39,003 | ₩39,009 | ₩38,829 | ₩38,884 | -0.31% | 3.4천 |
|---|
| 2026.03.20 | ₩38,896 | ₩38,896 | ₩38,602 | ₩38,668 | -0.58% | 5.2천 |
|---|
| 2026.03.19 | ₩38,876 | ₩38,942 | ₩38,802 | ₩38,942 | +0.17% | 2.8천 |
|---|
| 2026.03.18 | ₩39,230 | ₩39,230 | ₩38,988 | ₩38,988 | -0.62% | 3.1천 |
|---|
| 2026.03.17 | ₩39,390 | ₩39,390 | ₩39,243 | ₩39,269 | -0.31% | 4.1천 |
|---|
| 2026.03.16 | ₩39,283 | ₩39,283 | ₩39,176 | ₩39,229 | -0.14% | 1.6천 |
|---|
| 2026.03.13 | ₩39,187 | ₩39,187 | ₩39,029 | ₩39,029 | -0.40% | 2천 |
|---|
| 2026.03.12 | ₩39,270 | ₩39,322 | ₩39,158 | ₩39,158 | -0.29% | 2.9천 |
|---|
| 2026.03.11 | ₩39,497 | ₩39,551 | ₩39,408 | ₩39,496 | -0.00% | 4.1천 |
|---|
| 2026.03.10 | ₩39,430 | ₩39,671 | ₩39,430 | ₩39,493 | +0.16% | 2.6천 |
|---|
| 2026.03.09 | ₩38,989 | ₩39,598 | ₩38,989 | ₩39,564 | +1.47% | 6.3천 |
|---|
| 2026.03.06 | ₩39,345 | ₩39,465 | ₩39,324 | ₩39,345 | 0.00% | 4.7천 |
|---|
| 2026.03.05 | ₩39,658 | ₩39,671 | ₩39,444 | ₩39,646 | -0.03% | 7.8천 |
|---|
| 2026.03.04 | ₩39,778 | ₩39,885 | ₩39,778 | ₩39,816 | +0.09% | 6.8천 |
|---|
| 2026.03.03 | ₩39,311 | ₩39,644 | ₩39,311 | ₩39,644 | +0.85% | 5.1천 |
|---|
| 2026.03.02 | ₩39,738 | ₩39,880 | ₩39,738 | ₩39,858 | +0.30% | 4.1천 |
|---|
| 2026.02.27 | ₩39,818 | ₩39,818 | ₩39,722 | ₩39,804 | -0.04% | 6.6천 |
|---|
| 2026.02.26 | ₩39,979 | ₩39,979 | ₩39,785 | ₩39,912 | -0.17% | 5.1천 |
|---|
| 2026.02.25 | ₩40,019 | ₩40,072 | ₩39,965 | ₩40,072 | +0.13% | 4.7천 |
|---|
| 2026.02.24 | ₩39,801 | ₩39,870 | ₩39,789 | ₩39,870 | +0.17% | 1.8천 |
|---|
| 2026.02.23 | ₩39,952 | ₩39,952 | ₩39,591 | ₩39,591 | -0.90% | 4.2천 |
|---|
| 2026.02.20 | ₩39,725 | ₩39,952 | ₩39,725 | ₩39,872 | +0.37% | 8.9천 |
|---|
| 2026.02.19 | ₩39,738 | ₩39,838 | ₩39,658 | ₩39,737 | -0.00% | 2.4천 |
|---|
| 2026.02.18 | ₩39,885 | ₩39,945 | ₩39,792 | ₩39,841 | -0.11% | 4.6천 |
|---|
| 2026.02.17 | ₩39,671 | ₩39,773 | ₩39,524 | ₩39,671 | 0.00% | 4.6천 |
|---|
| 2026.02.13 | ₩39,578 | ₩39,845 | ₩39,578 | ₩39,626 | +0.12% | 6.8천 |
|---|
| 2026.02.12 | ₩40,019 | ₩40,082 | ₩39,578 | ₩39,578 | -1.10% | 5천 |
|---|
| 2026.02.11 | ₩40,066 | ₩40,066 | ₩39,939 | ₩40,024 | -0.10% | 6.4천 |
|---|
| 2026.02.10 | ₩40,153 | ₩40,153 | ₩39,979 | ₩39,979 | -0.43% | 4.4천 |
|---|
| 2026.02.09 | ₩39,965 | ₩40,126 | ₩39,965 | ₩40,086 | +0.30% | 1.4천 |
|---|
| 2026.02.06 | ₩39,771 | ₩39,939 | ₩39,762 | ₩39,939 | +0.42% | 2.3천 |
|---|
| 2026.02.05 | ₩39,698 | ₩39,698 | ₩39,444 | ₩39,481 | -0.55% | 6.5천 |
|---|
| 2026.02.04 | ₩39,864 | ₩39,912 | ₩39,618 | ₩39,782 | -0.20% | 3.6천 |
|---|
| 2026.02.03 | ₩40,086 | ₩40,086 | ₩39,658 | ₩39,892 | -0.48% | 4.2천 |
|---|
| 2026.02.02 | ₩40,126 | ₩40,126 | ₩40,086 | ₩40,091 | -0.09% | 1.2천 |
|---|
| 2026.01.30 | ₩40,407 | ₩40,407 | ₩39,872 | ₩39,957 | -1.11% | 6천 |
|---|
| 2026.01.29 | ₩39,832 | ₩40,046 | ₩39,765 | ₩40,046 | +0.54% | 7.4천 |
|---|
| 2026.01.28 | ₩40,102 | ₩40,153 | ₩40,035 | ₩40,086 | -0.04% | 7천 |
|---|
| 2026.01.27 | ₩40,106 | ₩40,153 | ₩40,046 | ₩40,086 | -0.05% | 1.1만 |
|---|
| 2026.01.26 | ₩40,032 | ₩40,072 | ₩39,953 | ₩39,997 | -0.09% | 4.6천 |
|---|
| 2026.01.23 | ₩39,912 | ₩39,916 | ₩39,794 | ₩39,862 | -0.12% | 3.9천 |
|---|
| 2026.01.22 | ₩39,952 | ₩39,952 | ₩39,751 | ₩39,852 | -0.25% | 7천 |
|---|
| 2026.01.21 | ₩39,694 | ₩39,738 | ₩39,524 | ₩39,738 | +0.11% | 4.4천 |
|---|
| 2026.01.20 | ₩39,551 | ₩39,567 | ₩39,447 | ₩39,447 | -0.26% | 1.8천 |
|---|
| 2026.01.16 | ₩39,965 | ₩40,019 | ₩39,912 | ₩39,960 | -0.01% | 2.9천 |
|---|
| 2026.01.15 | ₩39,952 | ₩40,072 | ₩39,885 | ₩39,952 | 0.00% | 3.1천 |
|---|
| 2026.01.14 | ₩39,751 | ₩39,866 | ₩39,698 | ₩39,864 | +0.28% | 5.7천 |
|---|
| 2026.01.13 | ₩40,019 | ₩40,019 | ₩39,860 | ₩39,972 | -0.12% | 2천 |
|---|
| 2026.01.12 | ₩39,925 | ₩40,072 | ₩39,925 | ₩40,008 | +0.21% | 3.4천 |
|---|
| 2026.01.09 | ₩39,778 | ₩40,032 | ₩39,778 | ₩40,032 | +0.64% | 2.3천 |
|---|
| 2026.01.08 | ₩39,818 | ₩39,898 | ₩39,778 | ₩39,872 | +0.13% | 9.3천 |
|---|
| 2026.01.07 | ₩39,872 | ₩39,952 | ₩39,846 | ₩39,872 | 0.00% | 1.3만 |
|---|
| 2026.01.06 | ₩39,808 | ₩39,939 | ₩39,798 | ₩39,925 | +0.30% | 1.1만 |
|---|
| 2026.01.05 | ₩39,765 | ₩39,818 | ₩39,758 | ₩39,805 | +0.10% | 4.1만 |
|---|
| 2026.01.02 | ₩39,805 | ₩39,805 | ₩39,551 | ₩39,644 | -0.40% | 4.7천 |
|---|
| 2025.12.31 | ₩39,644 | ₩39,765 | ₩39,591 | ₩39,591 | -0.13% | 9.7천 |
|---|
| 2025.12.30 | ₩39,711 | ₩39,805 | ₩39,711 | ₩39,759 | +0.12% | 2.3천 |
|---|
| 2025.12.29 | ₩39,758 | ₩39,774 | ₩39,685 | ₩39,774 | +0.04% | 4천 |
|---|
| 2025.12.26 | ₩39,845 | ₩39,858 | ₩39,738 | ₩39,816 | -0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩39,770 | ₩39,858 | ₩39,770 | ₩39,813 | +0.11% | 3.8천 |
|---|
| 2025.12.23 | ₩39,658 | ₩39,805 | ₩39,658 | ₩39,746 | +0.22% | 3.8천 |
|---|
| 2025.12.22 | ₩39,644 | ₩39,698 | ₩39,578 | ₩39,646 | +0.00% | 1.2만 |
|---|
| 2025.12.19 | ₩39,497 | ₩39,537 | ₩39,417 | ₩39,499 | +0.00% | 2.6천 |
|---|
| 2025.12.18 | ₩39,336 | ₩39,618 | ₩39,230 | ₩39,317 | -0.05% | 2만 |
|---|
| 2025.12.17 | ₩39,297 | ₩39,297 | ₩39,096 | ₩39,124 | -0.44% | 4.9천 |
|---|
| 2025.12.16 | ₩39,417 | ₩39,417 | ₩39,270 | ₩39,358 | -0.15% | 4.1천 |
|---|
| 2025.12.15 | ₩39,390 | ₩39,444 | ₩39,364 | ₩39,426 | +0.09% | 5.1천 |
|---|
| 2025.12.12 | ₩39,524 | ₩39,524 | ₩39,364 | ₩39,425 | -0.25% | 4.7천 |
|---|
| 2025.12.11 | ₩39,551 | ₩39,671 | ₩39,511 | ₩39,632 | +0.21% | 3.9천 |
|---|
| 2025.12.10 | ₩39,471 | ₩39,606 | ₩39,444 | ₩39,603 | +0.34% | 4.7천 |
|---|
| 2025.12.09 | ₩39,471 | ₩39,511 | ₩39,406 | ₩39,424 | -0.12% | 2.6천 |
|---|
| 2025.12.08 | ₩39,393 | ₩39,471 | ₩39,393 | ₩39,406 | +0.03% | 2.1천 |
|---|
| 2025.12.05 | ₩39,604 | ₩39,604 | ₩39,459 | ₩39,524 | -0.20% | 3.1천 |
|---|
| 2025.12.04 | ₩39,444 | ₩39,471 | ₩39,350 | ₩39,432 | -0.03% | 5.3천 |
|---|
| 2025.12.03 | ₩39,417 | ₩39,484 | ₩39,350 | ₩39,418 | +0.00% | 7.4천 |
|---|
| 2025.12.02 | ₩39,110 | ₩39,430 | ₩39,110 | ₩39,350 | +0.62% | 7.9천 |
|---|
| 2025.12.01 | ₩39,295 | ₩39,377 | ₩39,283 | ₩39,283 | -0.03% | 1.4만 |
|---|
| 2025.11.28 | ₩39,350 | ₩39,390 | ₩39,283 | ₩39,365 | +0.04% | 5.2천 |
|---|
| 2025.11.26 | ₩39,163 | ₩39,364 | ₩39,163 | ₩39,277 | +0.29% | 3.8천 |
|---|
| 2025.11.25 | ₩38,842 | ₩39,163 | ₩38,842 | ₩39,154 | +0.80% | 3.9천 |
|---|
| 2025.11.24 | ₩38,749 | ₩38,976 | ₩38,749 | ₩38,856 | +0.28% | 4.3천 |
|---|
| 2025.11.21 | ₩38,354 | ₩38,735 | ₩38,354 | ₩38,575 | +0.58% | 6.6천 |
|---|
| 2025.11.20 | ₩39,043 | ₩39,083 | ₩38,310 | ₩38,331 | -1.82% | 5.9천 |
|---|
| 2025.11.19 | ₩38,749 | ₩38,775 | ₩38,604 | ₩38,671 | -0.20% | 1.1만 |
|---|
| 2025.11.18 | ₩38,642 | ₩38,718 | ₩38,468 | ₩38,524 | -0.30% | 5.4천 |
|---|
| 2025.11.17 | ₩38,983 | ₩39,016 | ₩38,708 | ₩38,738 | -0.63% | 2.5만 |
|---|
| 2025.11.14 | ₩38,802 | ₩39,047 | ₩38,802 | ₩38,942 | +0.36% | 9.1천 |
|---|
| 2025.11.13 | ₩39,150 | ₩39,150 | ₩38,896 | ₩38,916 | -0.60% | 1.5만 |
|---|
| 2025.11.12 | ₩39,257 | ₩39,337 | ₩39,231 | ₩39,289 | +0.08% | 5.6천 |
|---|
| 2025.11.11 | ₩39,297 | ₩39,297 | ₩39,176 | ₩39,297 | 0.00% | 1.3만 |
|---|
| 2025.11.10 | ₩39,110 | ₩39,591 | ₩39,071 | ₩39,245 | +0.35% | 1.4만 |
|---|
| 2025.11.07 | ₩38,743 | ₩38,896 | ₩38,668 | ₩38,885 | +0.37% | 4.5천 |
|---|
| 2025.11.06 | ₩39,283 | ₩39,283 | ₩38,876 | ₩38,884 | -1.02% | 3.2만 |
|---|
| 2025.11.05 | ₩39,016 | ₩39,217 | ₩38,989 | ₩39,136 | +0.31% | 84만 |
|---|
| 2025.11.04 | ₩39,243 | ₩39,243 | ₩39,013 | ₩39,016 | -0.58% | 13.1만 |
|---|
| 2025.11.03 | ₩39,337 | ₩39,350 | ₩39,176 | ₩39,303 | -0.08% | 7.2만 |
|---|
| 2025.10.31 | ₩39,230 | ₩39,242 | ₩39,190 | ₩39,190 | -0.10% | 7.8천 |
|---|
| 2025.10.30 | ₩39,206 | ₩39,217 | ₩39,176 | ₩39,178 | -0.07% | 4천 |
|---|
| 2025.10.29 | ₩39,217 | ₩39,230 | ₩39,123 | ₩39,166 | -0.13% | 1.5만 |
|---|
| 2025.10.28 | ₩39,176 | ₩39,176 | ₩39,158 | ₩39,158 | -0.05% | 400 |
|---|
| 2025.10.27 | ₩39,147 | ₩39,166 | ₩39,147 | ₩39,166 | +0.05% | 300 |
|---|
| 2025.10.24 | ₩39,147 | ₩39,162 | ₩39,147 | ₩39,162 | +0.04% | 200 |
|---|
| 2025.10.23 | ₩39,150 | ₩39,175 | ₩39,139 | ₩39,139 | -0.03% | 900 |
|---|
| 2025.10.22 | ₩39,163 | ₩39,176 | ₩39,138 | ₩39,138 | -0.06% | 6.6천 |
|---|
| 2025.10.21 | ₩39,142 | ₩39,142 | ₩39,142 | ₩39,142 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩39,096 | ₩39,144 | ₩39,096 | ₩39,144 | +0.12% | 200 |
|---|
| 2025.10.17 | ₩39,029 | ₩39,087 | ₩39,029 | ₩39,087 | +0.15% | 200 |
|---|
| 2025.10.16 | ₩38,989 | ₩39,032 | ₩38,977 | ₩39,032 | +0.11% | 500 |
|---|
| 2025.10.15 | ₩39,056 | ₩39,096 | ₩39,056 | ₩39,084 | +0.07% | 2.7천 |
|---|
| 2025.10.14 | ₩39,057 | ₩39,057 | ₩39,057 | ₩39,057 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,069 | ₩39,069 | ₩39,069 | ₩39,069 | 0.00% | 1.2천 |
|---|
| 2025.10.10 | ₩39,098 | ₩39,098 | ₩38,963 | ₩38,989 | -0.28% | 1천 |
|---|