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 | ₩43,588 | ₩43,721 | ₩43,588 | ₩43,654 | +0.15% | 5.2천 |
| 2026.10.08 | ₩43,561 | ₩43,614 | ₩43,508 | ₩43,508 | -0.12% | 1.1만 |
| 2026.10.07 | ₩43,534 | ₩43,628 | ₩43,534 | ₩43,574 | +0.09% | 3.6천 |
| 2026.10.06 | ₩43,576 | ₩43,668 | ₩43,576 | ₩43,588 | +0.03% | 3.6천 |
| 2026.10.05 | ₩43,477 | ₩43,548 | ₩43,414 | ₩43,548 | +0.16% | 6.7천 |
| 2026.10.02 | ₩43,413 | ₩43,468 | ₩43,321 | ₩43,468 | +0.13% | 6.2천 |
| 2026.10.01 | ₩43,078 | ₩43,201 | ₩43,074 | ₩43,147 | +0.16% | 1.5천 |
| 2026.09.30 | ₩43,334 | ₩43,334 | ₩43,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,159 |
| -0.40% |
| 4.3천 |
| 2026.09.29 | ₩43,107 | ₩43,214 | ₩43,107 | ₩43,187 | +0.19% | 1.7천 |
|---|
| 2026.09.28 | ₩43,201 | ₩43,274 | ₩43,179 | ₩43,193 | -0.02% | 2.3천 |
|---|
| 2026.09.25 | ₩43,241 | ₩43,361 | ₩43,241 | ₩43,361 | +0.28% | 5.5만 |
|---|
| 2026.09.24 | ₩43,107 | ₩43,281 | ₩43,094 | ₩43,241 | +0.31% | 6.3천 |
|---|
| 2026.09.23 | ₩43,348 | ₩43,348 | ₩43,187 | ₩43,227 | -0.28% | 4.8천 |
|---|
| 2026.09.22 | ₩43,348 | ₩43,410 | ₩43,321 | ₩43,374 | +0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩43,267 | ₩43,348 | ₩43,241 | ₩43,348 | +0.19% | 2.1천 |
|---|
| 2026.09.18 | ₩43,063 | ₩43,063 | ₩43,063 | ₩43,063 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,014 | ₩43,067 | ₩43,014 | ₩43,041 | +0.06% | 2.9천 |
|---|
| 2026.09.16 | ₩42,907 | ₩42,927 | ₩42,754 | ₩42,754 | -0.36% | 800 |
|---|
| 2026.09.15 | ₩42,854 | ₩42,854 | ₩42,842 | ₩42,842 | -0.03% | 500 |
|---|
| 2026.09.14 | ₩42,921 | ₩42,994 | ₩42,921 | ₩42,987 | +0.16% | 1.7천 |
|---|
| 2026.09.11 | ₩43,034 | ₩43,081 | ₩42,987 | ₩43,034 | 0.00% | 3.8천 |
|---|
| 2026.09.10 | ₩42,866 | ₩42,866 | ₩42,787 | ₩42,821 | -0.11% | 4.2천 |
|---|
| 2026.09.09 | ₩42,961 | ₩42,961 | ₩42,927 | ₩42,961 | 0.00% | 1.1천 |
|---|
| 2026.09.08 | ₩43,054 | ₩43,093 | ₩43,014 | ₩43,014 | -0.09% | 2.7천 |
|---|
| 2026.09.04 | ₩43,154 | ₩43,163 | ₩43,107 | ₩43,107 | -0.11% | 5.1천 |
|---|
| 2026.09.03 | ₩43,067 | ₩43,201 | ₩43,067 | ₩43,161 | +0.22% | 3.6천 |
|---|
| 2026.09.02 | ₩42,987 | ₩43,014 | ₩42,961 | ₩42,979 | -0.02% | 1.2천 |
|---|
| 2026.09.01 | ₩42,881 | ₩42,921 | ₩42,841 | ₩42,841 | -0.09% | 1.2만 |
|---|
| 2026.08.31 | ₩42,974 | ₩42,987 | ₩42,974 | ₩42,987 | +0.03% | 1.5천 |
|---|
| 2026.08.28 | ₩43,027 | ₩43,094 | ₩43,001 | ₩43,014 | -0.03% | 1.2천 |
|---|
| 2026.08.27 | ₩42,947 | ₩43,041 | ₩42,935 | ₩43,041 | +0.22% | 5.1천 |
|---|
| 2026.08.26 | ₩42,913 | ₩42,947 | ₩42,854 | ₩42,881 | -0.07% | 1.7천 |
|---|
| 2026.08.25 | ₩42,881 | ₩42,934 | ₩42,867 | ₩42,881 | 0.00% | 3.5천 |
|---|
| 2026.08.24 | ₩42,861 | ₩42,894 | ₩42,831 | ₩42,861 | 0.00% | 4.4천 |
|---|
| 2026.08.21 | ₩42,887 | ₩42,934 | ₩42,841 | ₩42,854 | -0.08% | 1.5만 |
|---|
| 2026.08.20 | ₩42,854 | ₩42,925 | ₩42,814 | ₩42,817 | -0.09% | 2.7천 |
|---|
| 2026.08.19 | ₩42,894 | ₩42,947 | ₩42,894 | ₩42,934 | +0.09% | 1.4천 |
|---|
| 2026.08.18 | ₩42,881 | ₩42,930 | ₩42,878 | ₩42,878 | -0.01% | 5천 |
|---|
| 2026.08.17 | ₩42,974 | ₩42,975 | ₩42,934 | ₩42,934 | -0.09% | 2.9천 |
|---|
| 2026.08.14 | ₩42,974 | ₩43,027 | ₩42,974 | ₩43,007 | +0.08% | 2.2천 |
|---|
| 2026.08.13 | ₩43,027 | ₩43,027 | ₩42,974 | ₩43,001 | -0.06% | 3.1천 |
|---|
| 2026.08.12 | ₩42,894 | ₩42,947 | ₩42,881 | ₩42,921 | +0.06% | 5.4천 |
|---|
| 2026.08.11 | ₩42,921 | ₩42,921 | ₩42,827 | ₩42,867 | -0.12% | 9.4천 |
|---|
| 2026.08.10 | ₩42,854 | ₩42,894 | ₩42,854 | ₩42,894 | +0.09% | 1.5천 |
|---|
| 2026.08.07 | ₩42,867 | ₩42,874 | ₩42,829 | ₩42,874 | +0.02% | 1.8천 |
|---|
| 2026.08.06 | ₩42,774 | ₩42,814 | ₩42,774 | ₩42,807 | +0.08% | 1.2천 |
|---|
| 2026.08.05 | ₩42,854 | ₩42,881 | ₩42,400 | ₩42,400 | -1.06% | 6.6천 |
|---|
| 2026.08.04 | ₩42,654 | ₩42,841 | ₩42,654 | ₩42,774 | +0.28% | 4.9천 |
|---|
| 2026.08.03 | ₩42,500 | ₩42,600 | ₩42,500 | ₩42,534 | +0.08% | 1.4만 |
|---|
| 2026.07.31 | ₩42,093 | ₩42,307 | ₩42,093 | ₩42,280 | +0.44% | 4.2천 |
|---|
| 2026.07.30 | ₩42,067 | ₩42,160 | ₩41,960 | ₩42,160 | +0.22% | 4.6천 |
|---|
| 2026.07.29 | ₩41,927 | ₩42,133 | ₩41,763 | ₩41,763 | -0.39% | 1.7천 |
|---|
| 2026.07.28 | ₩41,975 | ₩42,160 | ₩41,973 | ₩42,139 | +0.39% | 3.8천 |
|---|
| 2026.07.27 | ₩42,147 | ₩42,147 | ₩41,972 | ₩42,060 | -0.21% | 1.1천 |
|---|
| 2026.07.24 | ₩42,067 | ₩42,107 | ₩42,021 | ₩42,021 | -0.11% | 1.4천 |
|---|
| 2026.07.23 | ₩42,033 | ₩42,080 | ₩41,893 | ₩42,013 | -0.05% | 5천 |
|---|
| 2026.07.22 | ₩42,314 | ₩42,327 | ₩42,227 | ₩42,320 | +0.02% | 7.3천 |
|---|
| 2026.07.21 | ₩42,173 | ₩42,267 | ₩42,147 | ₩42,240 | +0.16% | 5.2천 |
|---|
| 2026.07.20 | ₩42,213 | ₩42,240 | ₩42,053 | ₩42,053 | -0.38% | 2.8천 |
|---|
| 2026.07.17 | ₩42,187 | ₩42,187 | ₩42,119 | ₩42,119 | -0.16% | 600 |
|---|
| 2026.07.16 | ₩42,354 | ₩42,354 | ₩42,247 | ₩42,280 | -0.17% | 1.1천 |
|---|
| 2026.07.15 | ₩42,334 | ₩42,375 | ₩42,240 | ₩42,375 | +0.10% | 3천 |
|---|
| 2026.07.14 | ₩42,280 | ₩42,334 | ₩42,227 | ₩42,267 | -0.03% | 1만 |
|---|
| 2026.07.13 | ₩42,300 | ₩42,300 | ₩42,200 | ₩42,240 | -0.14% | 2천 |
|---|
| 2026.07.10 | ₩42,280 | ₩42,327 | ₩42,280 | ₩42,320 | +0.09% | 2.6천 |
|---|
| 2026.07.09 | ₩42,173 | ₩42,267 | ₩42,165 | ₩42,200 | +0.06% | 2.8천 |
|---|
| 2026.07.08 | ₩42,067 | ₩42,100 | ₩41,987 | ₩42,100 | +0.08% | 4.6천 |
|---|
| 2026.07.07 | ₩42,080 | ₩42,220 | ₩42,067 | ₩42,080 | 0.00% | 6.5만 |
|---|
| 2026.07.06 | ₩42,187 | ₩42,227 | ₩42,133 | ₩42,173 | -0.03% | 3.2천 |
|---|
| 2026.07.02 | ₩42,200 | ₩42,200 | ₩41,987 | ₩42,036 | -0.39% | 3.2천 |
|---|
| 2026.07.01 | ₩41,933 | ₩42,253 | ₩41,933 | ₩42,000 | +0.16% | 6.5천 |
|---|
| 2026.06.30 | ₩42,013 | ₩42,060 | ₩42,013 | ₩42,060 | +0.11% | 8.1천 |
|---|
| 2026.06.29 | ₩41,787 | ₩41,893 | ₩41,787 | ₩41,867 | +0.19% | 1천 |
|---|
| 2026.06.26 | ₩41,720 | ₩41,746 | ₩41,520 | ₩41,520 | -0.48% | 6.5천 |
|---|
| 2026.06.25 | ₩41,640 | ₩41,746 | ₩41,640 | ₩41,692 | +0.12% | 2.7천 |
|---|
| 2026.06.24 | ₩41,800 | ₩41,853 | ₩41,669 | ₩41,669 | -0.31% | 800 |
|---|
| 2026.06.23 | ₩41,773 | ₩41,787 | ₩41,733 | ₩41,736 | -0.09% | 6.2천 |
|---|
| 2026.06.22 | ₩41,973 | ₩42,087 | ₩41,920 | ₩41,920 | -0.13% | 2.1천 |
|---|
| 2026.06.18 | ₩41,987 | ₩42,027 | ₩41,953 | ₩42,007 | +0.05% | 4.6천 |
|---|
| 2026.06.17 | ₩42,160 | ₩42,160 | ₩41,792 | ₩41,792 | -0.87% | 9.2천 |
|---|
| 2026.06.16 | ₩42,113 | ₩42,113 | ₩42,000 | ₩42,000 | -0.27% | 5.9천 |
|---|
| 2026.06.15 | ₩42,080 | ₩42,107 | ₩42,013 | ₩42,100 | +0.05% | 7.8천 |
|---|
| 2026.06.12 | ₩41,633 | ₩41,800 | ₩41,633 | ₩41,761 | +0.31% | 5.6천 |
|---|
| 2026.06.11 | ₩41,484 | ₩41,680 | ₩41,346 | ₩41,680 | +0.47% | 4.6천 |
|---|
| 2026.06.10 | ₩41,600 | ₩41,600 | ₩41,320 | ₩41,365 | -0.56% | 1.4천 |
|---|
| 2026.06.09 | ₩41,746 | ₩41,867 | ₩41,273 | ₩41,626 | -0.29% | 1.6만 |
|---|
| 2026.06.08 | ₩41,907 | ₩41,907 | ₩41,653 | ₩41,653 | -0.60% | 1.2만 |
|---|
| 2026.06.05 | ₩41,993 | ₩41,993 | ₩41,586 | ₩41,649 | -0.82% | 1.4만 |
|---|
| 2026.06.04 | ₩42,080 | ₩42,107 | ₩41,955 | ₩42,040 | -0.10% | 1.4만 |
|---|
| 2026.06.03 | ₩42,053 | ₩42,067 | ₩41,947 | ₩41,947 | -0.25% | 970.4만 |
|---|
| 2026.06.02 | ₩42,040 | ₩42,133 | ₩42,040 | ₩42,087 | +0.11% | 2.4만 |
|---|
| 2026.06.01 | ₩42,027 | ₩42,093 | ₩41,987 | ₩42,028 | +0.00% | 4.6만 |
|---|
| 2026.05.29 | ₩42,067 | ₩42,067 | ₩41,973 | ₩42,040 | -0.06% | 4.4만 |
|---|
| 2026.05.28 | ₩41,840 | ₩42,027 | ₩41,840 | ₩41,960 | +0.29% | 4.5만 |
|---|
| 2026.05.27 | ₩41,853 | ₩41,907 | ₩41,827 | ₩41,873 | +0.05% | 10.1만 |
|---|
| 2026.05.26 | ₩41,845 | ₩41,893 | ₩41,800 | ₩41,864 | +0.04% | 2.9만 |
|---|
| 2026.05.22 | ₩41,799 | ₩41,840 | ₩41,706 | ₩41,760 | -0.09% | 2.3만 |
|---|
| 2026.05.21 | ₩41,640 | ₩41,733 | ₩41,520 | ₩41,680 | +0.10% | 5만 |
|---|
| 2026.05.20 | ₩41,600 | ₩41,653 | ₩41,466 | ₩41,653 | +0.13% | 6.2만 |
|---|
| 2026.05.19 | ₩41,466 | ₩41,560 | ₩41,413 | ₩41,453 | -0.03% | 1.7만 |
|---|
| 2026.05.18 | ₩41,534 | ₩41,613 | ₩41,453 | ₩41,546 | +0.03% | 2.7만 |
|---|
| 2026.05.15 | ₩41,653 | ₩41,653 | ₩41,480 | ₩41,573 | -0.19% | 26.7만 |
|---|
| 2026.05.14 | ₩41,653 | ₩41,773 | ₩41,600 | ₩41,713 | +0.14% | 64.4만 |
|---|
| 2026.05.13 | ₩41,506 | ₩41,640 | ₩41,480 | ₩41,600 | +0.23% | 9만 |
|---|
| 2026.05.12 | ₩41,446 | ₩41,533 | ₩41,361 | ₩41,466 | +0.05% | 2.4만 |
|---|
| 2026.05.11 | ₩41,466 | ₩41,613 | ₩41,466 | ₩41,513 | +0.11% | 2.5만 |
|---|
| 2026.05.08 | ₩41,520 | ₩41,533 | ₩41,493 | ₩41,501 | -0.04% | 5.7만 |
|---|
| 2026.05.07 | ₩41,453 | ₩41,480 | ₩41,313 | ₩41,386 | -0.16% | 4.2만 |
|---|
| 2026.05.06 | ₩41,280 | ₩41,425 | ₩41,280 | ₩41,413 | +0.32% | 3.3만 |
|---|
| 2026.05.05 | ₩41,159 | ₩41,240 | ₩41,133 | ₩41,240 | +0.19% | 13.1만 |
|---|
| 2026.05.04 | ₩41,119 | ₩41,126 | ₩40,959 | ₩40,999 | -0.29% | 505.7만 |
|---|
| 2026.05.01 | ₩41,159 | ₩41,266 | ₩41,146 | ₩41,186 | +0.06% | 7.9만 |
|---|
| 2026.04.30 | ₩40,692 | ₩41,146 | ₩40,612 | ₩41,106 | +1.02% | 388.3만 |
|---|
| 2026.04.29 | ₩40,626 | ₩40,706 | ₩40,559 | ₩40,639 | +0.03% | 2.9만 |
|---|
| 2026.04.28 | ₩40,659 | ₩40,704 | ₩40,519 | ₩40,659 | 0.00% | 3.5천 |
|---|
| 2026.04.27 | ₩40,519 | ₩40,906 | ₩40,519 | ₩40,906 | +0.95% | 1.5만 |
|---|
| 2026.04.24 | ₩40,619 | ₩40,839 | ₩40,592 | ₩40,821 | +0.50% | 4.1천 |
|---|
| 2026.04.23 | ₩40,678 | ₩40,746 | ₩40,500 | ₩40,519 | -0.39% | 5.5천 |
|---|
| 2026.04.22 | ₩40,519 | ₩40,675 | ₩40,519 | ₩40,675 | +0.39% | 4천 |
|---|
| 2026.04.21 | ₩40,572 | ₩40,646 | ₩40,350 | ₩40,350 | -0.55% | 3.4천 |
|---|
| 2026.04.20 | ₩40,626 | ₩40,626 | ₩40,479 | ₩40,559 | -0.16% | 3천 |
|---|
| 2026.04.17 | ₩40,612 | ₩40,706 | ₩40,579 | ₩40,630 | +0.04% | 4.5천 |
|---|
| 2026.04.16 | ₩40,186 | ₩40,279 | ₩40,145 | ₩40,200 | +0.04% | 3천 |
|---|
| 2026.04.15 | ₩39,973 | ₩40,186 | ₩39,959 | ₩40,186 | +0.53% | 6.3천 |
|---|
| 2026.04.14 | ₩39,785 | ₩39,932 | ₩39,785 | ₩39,907 | +0.31% | 2.6천 |
|---|
| 2026.04.13 | ₩39,252 | ₩39,577 | ₩39,252 | ₩39,577 | +0.83% | 6.4천 |
|---|
| 2026.04.10 | ₩39,398 | ₩39,465 | ₩39,345 | ₩39,358 | -0.10% | 8.5천 |
|---|
| 2026.04.09 | ₩39,212 | ₩39,465 | ₩39,200 | ₩39,418 | +0.53% | 3.4천 |
|---|
| 2026.04.08 | ₩39,278 | ₩39,332 | ₩39,180 | ₩39,285 | +0.02% | 8천 |
|---|
| 2026.04.07 | ₩38,811 | ₩38,877 | ₩38,698 | ₩38,877 | +0.17% | 2.8천 |
|---|
| 2026.04.06 | ₩38,758 | ₩38,891 | ₩38,758 | ₩38,865 | +0.28% | 4.9천 |
|---|
| 2026.04.02 | ₩38,665 | ₩38,865 | ₩38,665 | ₩38,771 | +0.28% | 5.3천 |
|---|
| 2026.04.01 | ₩38,811 | ₩38,825 | ₩38,758 | ₩38,798 | -0.03% | 2.5천 |
|---|
| 2026.03.31 | ₩38,504 | ₩38,693 | ₩38,438 | ₩38,693 | +0.49% | 6.6천 |
|---|
| 2026.03.30 | ₩38,338 | ₩38,344 | ₩38,184 | ₩38,224 | -0.30% | 4.8만 |
|---|
| 2026.03.27 | ₩38,358 | ₩38,438 | ₩38,264 | ₩38,264 | -0.24% | 3.2천 |
|---|
| 2026.03.26 | ₩38,691 | ₩38,771 | ₩38,519 | ₩38,524 | -0.43% | 5.9천 |
|---|
| 2026.03.25 | ₩38,813 | ₩38,838 | ₩38,785 | ₩38,791 | -0.05% | 3.9천 |
|---|
| 2026.03.24 | ₩38,745 | ₩38,785 | ₩38,679 | ₩38,706 | -0.10% | 2천 |
|---|
| 2026.03.23 | ₩38,918 | ₩38,925 | ₩38,745 | ₩38,799 | -0.31% | 3.4천 |
|---|
| 2026.03.20 | ₩38,811 | ₩38,811 | ₩38,518 | ₩38,584 | -0.58% | 5.2천 |
|---|
| 2026.03.19 | ₩38,791 | ₩38,858 | ₩38,718 | ₩38,858 | +0.17% | 2.8천 |
|---|
| 2026.03.18 | ₩39,145 | ₩39,145 | ₩38,903 | ₩38,903 | -0.62% | 3.1천 |
|---|
| 2026.03.17 | ₩39,305 | ₩39,305 | ₩39,158 | ₩39,184 | -0.31% | 4.1천 |
|---|
| 2026.03.16 | ₩39,198 | ₩39,198 | ₩39,091 | ₩39,144 | -0.14% | 1.6천 |
|---|
| 2026.03.13 | ₩39,102 | ₩39,102 | ₩38,945 | ₩38,945 | -0.40% | 2천 |
|---|
| 2026.03.12 | ₩39,185 | ₩39,237 | ₩39,073 | ₩39,073 | -0.29% | 2.9천 |
|---|
| 2026.03.11 | ₩39,412 | ₩39,465 | ₩39,322 | ₩39,410 | -0.00% | 4.1천 |
|---|
| 2026.03.10 | ₩39,345 | ₩39,585 | ₩39,345 | ₩39,408 | +0.16% | 2.6천 |
|---|
| 2026.03.09 | ₩38,905 | ₩39,512 | ₩38,905 | ₩39,478 | +1.47% | 6.3천 |
|---|
| 2026.03.06 | ₩39,260 | ₩39,380 | ₩39,238 | ₩39,260 | 0.00% | 4.7천 |
|---|
| 2026.03.05 | ₩39,572 | ₩39,585 | ₩39,358 | ₩39,560 | -0.03% | 7.8천 |
|---|
| 2026.03.04 | ₩39,692 | ₩39,799 | ₩39,692 | ₩39,729 | +0.09% | 6.8천 |
|---|
| 2026.03.03 | ₩39,226 | ₩39,558 | ₩39,226 | ₩39,558 | +0.85% | 5.1천 |
|---|
| 2026.03.02 | ₩39,652 | ₩39,793 | ₩39,652 | ₩39,772 | +0.30% | 4.1천 |
|---|
| 2026.02.27 | ₩39,732 | ₩39,732 | ₩39,636 | ₩39,717 | -0.04% | 6.6천 |
|---|
| 2026.02.26 | ₩39,892 | ₩39,892 | ₩39,699 | ₩39,825 | -0.17% | 5.1천 |
|---|
| 2026.02.25 | ₩39,932 | ₩39,985 | ₩39,879 | ₩39,985 | +0.13% | 4.7천 |
|---|
| 2026.02.24 | ₩39,715 | ₩39,784 | ₩39,703 | ₩39,784 | +0.17% | 1.8천 |
|---|
| 2026.02.23 | ₩39,865 | ₩39,865 | ₩39,505 | ₩39,505 | -0.90% | 4.2천 |
|---|
| 2026.02.20 | ₩39,638 | ₩39,865 | ₩39,638 | ₩39,785 | +0.37% | 8.9천 |
|---|
| 2026.02.19 | ₩39,652 | ₩39,752 | ₩39,572 | ₩39,650 | -0.00% | 2.4천 |
|---|
| 2026.02.18 | ₩39,799 | ₩39,859 | ₩39,705 | ₩39,755 | -0.11% | 4.6천 |
|---|
| 2026.02.17 | ₩39,585 | ₩39,687 | ₩39,438 | ₩39,585 | 0.00% | 4.6천 |
|---|
| 2026.02.13 | ₩39,492 | ₩39,759 | ₩39,492 | ₩39,540 | +0.12% | 6.8천 |
|---|
| 2026.02.12 | ₩39,932 | ₩39,995 | ₩39,492 | ₩39,492 | -1.10% | 5천 |
|---|
| 2026.02.11 | ₩39,979 | ₩39,979 | ₩39,852 | ₩39,937 | -0.10% | 6.4천 |
|---|
| 2026.02.10 | ₩40,065 | ₩40,065 | ₩39,892 | ₩39,892 | -0.43% | 4.4천 |
|---|
| 2026.02.09 | ₩39,879 | ₩40,039 | ₩39,879 | ₩39,999 | +0.30% | 1.4천 |
|---|
| 2026.02.06 | ₩39,685 | ₩39,852 | ₩39,676 | ₩39,852 | +0.42% | 2.3천 |
|---|
| 2026.02.05 | ₩39,612 | ₩39,612 | ₩39,358 | ₩39,396 | -0.55% | 6.5천 |
|---|
| 2026.02.04 | ₩39,777 | ₩39,825 | ₩39,532 | ₩39,696 | -0.20% | 3.6천 |
|---|
| 2026.02.03 | ₩39,999 | ₩39,999 | ₩39,572 | ₩39,805 | -0.48% | 4.2천 |
|---|
| 2026.02.02 | ₩40,039 | ₩40,039 | ₩39,999 | ₩40,004 | -0.09% | 1.2천 |
|---|
| 2026.01.30 | ₩40,319 | ₩40,319 | ₩39,785 | ₩39,871 | -1.11% | 6천 |
|---|
| 2026.01.29 | ₩39,745 | ₩39,959 | ₩39,679 | ₩39,959 | +0.54% | 7.4천 |
|---|
| 2026.01.28 | ₩40,015 | ₩40,065 | ₩39,948 | ₩39,999 | -0.04% | 7천 |
|---|
| 2026.01.27 | ₩40,019 | ₩40,065 | ₩39,959 | ₩39,999 | -0.05% | 1.1만 |
|---|
| 2026.01.26 | ₩39,945 | ₩39,985 | ₩39,867 | ₩39,911 | -0.09% | 4.6천 |
|---|
| 2026.01.23 | ₩39,825 | ₩39,829 | ₩39,708 | ₩39,776 | -0.12% | 3.9천 |
|---|
| 2026.01.22 | ₩39,865 | ₩39,865 | ₩39,665 | ₩39,765 | -0.25% | 7천 |
|---|
| 2026.01.21 | ₩39,608 | ₩39,652 | ₩39,438 | ₩39,652 | +0.11% | 4.4천 |
|---|
| 2026.01.20 | ₩39,465 | ₩39,481 | ₩39,361 | ₩39,361 | -0.26% | 1.8천 |
|---|
| 2026.01.16 | ₩39,879 | ₩39,932 | ₩39,825 | ₩39,873 | -0.01% | 2.9천 |
|---|
| 2026.01.15 | ₩39,865 | ₩39,985 | ₩39,799 | ₩39,865 | 0.00% | 3.1천 |
|---|
| 2026.01.14 | ₩39,665 | ₩39,780 | ₩39,612 | ₩39,777 | +0.28% | 5.7천 |
|---|
| 2026.01.13 | ₩39,932 | ₩39,932 | ₩39,773 | ₩39,885 | -0.12% | 2천 |
|---|
| 2026.01.12 | ₩39,839 | ₩39,985 | ₩39,839 | ₩39,921 | +0.21% | 3.4천 |
|---|
| 2026.01.09 | ₩39,692 | ₩39,945 | ₩39,692 | ₩39,945 | +0.64% | 2.3천 |
|---|
| 2026.01.08 | ₩39,732 | ₩39,812 | ₩39,692 | ₩39,785 | +0.13% | 9.3천 |
|---|
| 2026.01.07 | ₩39,785 | ₩39,865 | ₩39,760 | ₩39,785 | 0.00% | 1.3만 |
|---|
| 2026.01.06 | ₩39,721 | ₩39,852 | ₩39,712 | ₩39,839 | +0.30% | 1.1만 |
|---|
| 2026.01.05 | ₩39,679 | ₩39,732 | ₩39,672 | ₩39,719 | +0.10% | 4.1만 |
|---|
| 2026.01.02 | ₩39,719 | ₩39,719 | ₩39,465 | ₩39,558 | -0.40% | 4.7천 |
|---|
| 2025.12.31 | ₩39,558 | ₩39,679 | ₩39,505 | ₩39,505 | -0.13% | 9.7천 |
|---|
| 2025.12.30 | ₩39,625 | ₩39,719 | ₩39,625 | ₩39,673 | +0.12% | 2.3천 |
|---|
| 2025.12.29 | ₩39,672 | ₩39,688 | ₩39,598 | ₩39,688 | +0.04% | 4천 |
|---|
| 2025.12.26 | ₩39,759 | ₩39,772 | ₩39,652 | ₩39,729 | -0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩39,684 | ₩39,772 | ₩39,684 | ₩39,727 | +0.11% | 3.8천 |
|---|
| 2025.12.23 | ₩39,572 | ₩39,719 | ₩39,572 | ₩39,660 | +0.22% | 3.8천 |
|---|
| 2025.12.22 | ₩39,558 | ₩39,612 | ₩39,492 | ₩39,560 | +0.00% | 1.2만 |
|---|
| 2025.12.19 | ₩39,412 | ₩39,452 | ₩39,332 | ₩39,413 | +0.00% | 2.6천 |
|---|
| 2025.12.18 | ₩39,250 | ₩39,532 | ₩39,145 | ₩39,232 | -0.05% | 2만 |
|---|
| 2025.12.17 | ₩39,212 | ₩39,212 | ₩39,011 | ₩39,039 | -0.44% | 4.9천 |
|---|
| 2025.12.16 | ₩39,332 | ₩39,332 | ₩39,185 | ₩39,273 | -0.15% | 4.1천 |
|---|
| 2025.12.15 | ₩39,305 | ₩39,358 | ₩39,278 | ₩39,341 | +0.09% | 5.1천 |
|---|
| 2025.12.12 | ₩39,438 | ₩39,438 | ₩39,278 | ₩39,340 | -0.25% | 4.7천 |
|---|
| 2025.12.11 | ₩39,465 | ₩39,585 | ₩39,425 | ₩39,546 | +0.21% | 3.9천 |
|---|
| 2025.12.10 | ₩39,385 | ₩39,520 | ₩39,358 | ₩39,517 | +0.34% | 4.7천 |
|---|
| 2025.12.09 | ₩39,385 | ₩39,425 | ₩39,321 | ₩39,338 | -0.12% | 2.6천 |
|---|
| 2025.12.08 | ₩39,308 | ₩39,385 | ₩39,308 | ₩39,321 | +0.03% | 2.1천 |
|---|
| 2025.12.05 | ₩39,518 | ₩39,518 | ₩39,373 | ₩39,438 | -0.20% | 3.1천 |
|---|
| 2025.12.04 | ₩39,358 | ₩39,385 | ₩39,265 | ₩39,346 | -0.03% | 5.3천 |
|---|
| 2025.12.03 | ₩39,332 | ₩39,398 | ₩39,265 | ₩39,333 | +0.00% | 7.4천 |
|---|
| 2025.12.02 | ₩39,025 | ₩39,345 | ₩39,025 | ₩39,265 | +0.62% | 7.9천 |
|---|
| 2025.12.01 | ₩39,210 | ₩39,292 | ₩39,198 | ₩39,198 | -0.03% | 1.4만 |
|---|
| 2025.11.28 | ₩39,265 | ₩39,305 | ₩39,198 | ₩39,280 | +0.04% | 5.2천 |
|---|
| 2025.11.26 | ₩39,078 | ₩39,278 | ₩39,078 | ₩39,192 | +0.29% | 3.8천 |
|---|
| 2025.11.25 | ₩38,758 | ₩39,078 | ₩38,758 | ₩39,069 | +0.80% | 3.9천 |
|---|
| 2025.11.24 | ₩38,665 | ₩38,891 | ₩38,665 | ₩38,771 | +0.28% | 4.3천 |
|---|
| 2025.11.21 | ₩38,271 | ₩38,651 | ₩38,271 | ₩38,491 | +0.58% | 6.6천 |
|---|
| 2025.11.20 | ₩38,958 | ₩38,998 | ₩38,227 | ₩38,248 | -1.82% | 5.9천 |
|---|
| 2025.11.19 | ₩38,665 | ₩38,691 | ₩38,520 | ₩38,587 | -0.20% | 1.1만 |
|---|
| 2025.11.18 | ₩38,558 | ₩38,634 | ₩38,384 | ₩38,440 | -0.30% | 5.4천 |
|---|
| 2025.11.17 | ₩38,898 | ₩38,931 | ₩38,625 | ₩38,654 | -0.63% | 2.5만 |
|---|
| 2025.11.14 | ₩38,718 | ₩38,962 | ₩38,718 | ₩38,858 | +0.36% | 9.1천 |
|---|
| 2025.11.13 | ₩39,065 | ₩39,065 | ₩38,811 | ₩38,831 | -0.60% | 1.5만 |
|---|
| 2025.11.12 | ₩39,172 | ₩39,252 | ₩39,146 | ₩39,204 | +0.08% | 5.6천 |
|---|
| 2025.11.11 | ₩39,212 | ₩39,212 | ₩39,091 | ₩39,212 | 0.00% | 1.3만 |
|---|
| 2025.11.10 | ₩39,025 | ₩39,505 | ₩38,986 | ₩39,160 | +0.35% | 1.4만 |
|---|
| 2025.11.07 | ₩38,659 | ₩38,811 | ₩38,584 | ₩38,801 | +0.37% | 4.5천 |
|---|
| 2025.11.06 | ₩39,198 | ₩39,198 | ₩38,791 | ₩38,799 | -1.02% | 3.2만 |
|---|
| 2025.11.05 | ₩38,931 | ₩39,131 | ₩38,905 | ₩39,051 | +0.31% | 84만 |
|---|
| 2025.11.04 | ₩39,158 | ₩39,158 | ₩38,929 | ₩38,931 | -0.58% | 13.1만 |
|---|
| 2025.11.03 | ₩39,252 | ₩39,265 | ₩39,091 | ₩39,218 | -0.08% | 7.2만 |
|---|
| 2025.10.31 | ₩39,145 | ₩39,157 | ₩39,105 | ₩39,105 | -0.10% | 7.8천 |
|---|
| 2025.10.30 | ₩39,121 | ₩39,131 | ₩39,091 | ₩39,093 | -0.07% | 4천 |
|---|
| 2025.10.29 | ₩39,131 | ₩39,145 | ₩39,038 | ₩39,081 | -0.13% | 1.5만 |
|---|
| 2025.10.28 | ₩39,091 | ₩39,091 | ₩39,073 | ₩39,073 | -0.05% | 400 |
|---|
| 2025.10.27 | ₩39,062 | ₩39,081 | ₩39,062 | ₩39,081 | +0.05% | 300 |
|---|
| 2025.10.24 | ₩39,062 | ₩39,077 | ₩39,062 | ₩39,077 | +0.04% | 200 |
|---|
| 2025.10.23 | ₩39,065 | ₩39,090 | ₩39,054 | ₩39,054 | -0.03% | 900 |
|---|
| 2025.10.22 | ₩39,078 | ₩39,091 | ₩39,053 | ₩39,053 | -0.06% | 6.6천 |
|---|
| 2025.10.21 | ₩39,057 | ₩39,057 | ₩39,057 | ₩39,057 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩39,011 | ₩39,059 | ₩39,011 | ₩39,059 | +0.12% | 200 |
|---|
| 2025.10.17 | ₩38,945 | ₩39,002 | ₩38,945 | ₩39,002 | +0.15% | 200 |
|---|
| 2025.10.16 | ₩38,905 | ₩38,947 | ₩38,893 | ₩38,947 | +0.11% | 500 |
|---|
| 2025.10.15 | ₩38,971 | ₩39,011 | ₩38,971 | ₩38,999 | +0.07% | 2.7천 |
|---|
| 2025.10.14 | ₩38,973 | ₩38,973 | ₩38,973 | ₩38,973 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩38,985 | ₩38,985 | ₩38,985 | ₩38,985 | 0.00% | 1.2천 |
|---|
| 2025.10.10 | ₩39,013 | ₩39,013 | ₩38,878 | ₩38,905 | -0.28% | 1천 |
|---|