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 | ₩43,752 | ₩43,886 | ₩43,752 | ₩43,819 | +0.15% | 5.2천 |
| 2026.10.08 | ₩43,726 | ₩43,779 | ₩43,672 | ₩43,672 | -0.12% | 1.1만 |
| 2026.10.07 | ₩43,699 | ₩43,792 | ₩43,699 | ₩43,739 | +0.09% | 3.6천 |
| 2026.10.06 | ₩43,740 | ₩43,833 | ₩43,740 | ₩43,752 | +0.03% | 3.6천 |
| 2026.10.05 | ₩43,641 | ₩43,712 | ₩43,578 | ₩43,712 | +0.16% | 6.7천 |
| 2026.10.02 | ₩43,577 | ₩43,632 | ₩43,484 | ₩43,632 | +0.13% | 6.2천 |
| 2026.10.01 | ₩43,241 | ₩43,364 | ₩43,237 | ₩43,310 | +0.16% | 1.5천 |
| 2026.09.30 | ₩43,498 | ₩43,498 | ₩43,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,322 |
| -0.40% |
| 4.3천 |
| 2026.09.29 | ₩43,270 | ₩43,377 | ₩43,270 | ₩43,351 | +0.19% | 1.7천 |
|---|
| 2026.09.28 | ₩43,364 | ₩43,438 | ₩43,343 | ₩43,356 | -0.02% | 2.3천 |
|---|
| 2026.09.25 | ₩43,404 | ₩43,525 | ₩43,404 | ₩43,525 | +0.28% | 5.5만 |
|---|
| 2026.09.24 | ₩43,270 | ₩43,444 | ₩43,257 | ₩43,404 | +0.31% | 6.3천 |
|---|
| 2026.09.23 | ₩43,511 | ₩43,511 | ₩43,351 | ₩43,391 | -0.28% | 4.8천 |
|---|
| 2026.09.22 | ₩43,511 | ₩43,574 | ₩43,484 | ₩43,538 | +0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩43,431 | ₩43,511 | ₩43,404 | ₩43,511 | +0.19% | 2.1천 |
|---|
| 2026.09.18 | ₩43,226 | ₩43,226 | ₩43,226 | ₩43,226 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,176 | ₩43,230 | ₩43,176 | ₩43,203 | +0.06% | 2.9천 |
|---|
| 2026.09.16 | ₩43,069 | ₩43,089 | ₩42,915 | ₩42,915 | -0.36% | 800 |
|---|
| 2026.09.15 | ₩43,016 | ₩43,016 | ₩43,004 | ₩43,004 | -0.03% | 500 |
|---|
| 2026.09.14 | ₩43,083 | ₩43,156 | ₩43,083 | ₩43,150 | +0.16% | 1.7천 |
|---|
| 2026.09.11 | ₩43,197 | ₩43,243 | ₩43,150 | ₩43,197 | 0.00% | 3.8천 |
|---|
| 2026.09.10 | ₩43,028 | ₩43,028 | ₩42,949 | ₩42,982 | -0.11% | 4.2천 |
|---|
| 2026.09.09 | ₩43,123 | ₩43,123 | ₩43,089 | ₩43,123 | 0.00% | 1.1천 |
|---|
| 2026.09.08 | ₩43,217 | ₩43,255 | ₩43,176 | ₩43,176 | -0.09% | 2.7천 |
|---|
| 2026.09.04 | ₩43,317 | ₩43,326 | ₩43,270 | ₩43,270 | -0.11% | 5.1천 |
|---|
| 2026.09.03 | ₩43,230 | ₩43,364 | ₩43,230 | ₩43,324 | +0.22% | 3.6천 |
|---|
| 2026.09.02 | ₩43,150 | ₩43,176 | ₩43,123 | ₩43,142 | -0.02% | 1.2천 |
|---|
| 2026.09.01 | ₩43,043 | ₩43,083 | ₩43,002 | ₩43,002 | -0.09% | 1.2만 |
|---|
| 2026.08.31 | ₩43,136 | ₩43,150 | ₩43,136 | ₩43,150 | +0.03% | 1.5천 |
|---|
| 2026.08.28 | ₩43,190 | ₩43,257 | ₩43,163 | ₩43,176 | -0.03% | 1.2천 |
|---|
| 2026.08.27 | ₩43,109 | ₩43,203 | ₩43,097 | ₩43,203 | +0.22% | 5.1천 |
|---|
| 2026.08.26 | ₩43,075 | ₩43,109 | ₩43,016 | ₩43,043 | -0.07% | 1.7천 |
|---|
| 2026.08.25 | ₩43,043 | ₩43,096 | ₩43,029 | ₩43,043 | 0.00% | 3.5천 |
|---|
| 2026.08.24 | ₩43,022 | ₩43,056 | ₩42,993 | ₩43,022 | 0.00% | 4.4천 |
|---|
| 2026.08.21 | ₩43,049 | ₩43,096 | ₩43,002 | ₩43,016 | -0.08% | 1.5만 |
|---|
| 2026.08.20 | ₩43,016 | ₩43,087 | ₩42,976 | ₩42,978 | -0.09% | 2.7천 |
|---|
| 2026.08.19 | ₩43,056 | ₩43,109 | ₩43,056 | ₩43,096 | +0.09% | 1.4천 |
|---|
| 2026.08.18 | ₩43,043 | ₩43,092 | ₩43,040 | ₩43,040 | -0.01% | 5천 |
|---|
| 2026.08.17 | ₩43,136 | ₩43,138 | ₩43,096 | ₩43,096 | -0.09% | 2.9천 |
|---|
| 2026.08.14 | ₩43,136 | ₩43,190 | ₩43,136 | ₩43,170 | +0.08% | 2.2천 |
|---|
| 2026.08.13 | ₩43,190 | ₩43,190 | ₩43,136 | ₩43,163 | -0.06% | 3.1천 |
|---|
| 2026.08.12 | ₩43,056 | ₩43,109 | ₩43,043 | ₩43,083 | +0.06% | 5.4천 |
|---|
| 2026.08.11 | ₩43,083 | ₩43,083 | ₩42,989 | ₩43,029 | -0.12% | 9.4천 |
|---|
| 2026.08.10 | ₩43,016 | ₩43,056 | ₩43,016 | ₩43,056 | +0.09% | 1.5천 |
|---|
| 2026.08.07 | ₩43,029 | ₩43,036 | ₩42,990 | ₩43,036 | +0.02% | 1.8천 |
|---|
| 2026.08.06 | ₩42,935 | ₩42,976 | ₩42,935 | ₩42,969 | +0.08% | 1.2천 |
|---|
| 2026.08.05 | ₩43,016 | ₩43,043 | ₩42,560 | ₩42,560 | -1.06% | 6.6천 |
|---|
| 2026.08.04 | ₩42,815 | ₩43,002 | ₩42,815 | ₩42,935 | +0.28% | 4.9천 |
|---|
| 2026.08.03 | ₩42,661 | ₩42,761 | ₩42,661 | ₩42,694 | +0.08% | 1.4만 |
|---|
| 2026.07.31 | ₩42,252 | ₩42,467 | ₩42,252 | ₩42,440 | +0.44% | 4.2천 |
|---|
| 2026.07.30 | ₩42,226 | ₩42,319 | ₩42,118 | ₩42,319 | +0.22% | 4.6천 |
|---|
| 2026.07.29 | ₩42,085 | ₩42,293 | ₩41,920 | ₩41,920 | -0.39% | 1.7천 |
|---|
| 2026.07.28 | ₩42,133 | ₩42,319 | ₩42,132 | ₩42,298 | +0.39% | 3.8천 |
|---|
| 2026.07.27 | ₩42,306 | ₩42,306 | ₩42,131 | ₩42,219 | -0.21% | 1.1천 |
|---|
| 2026.07.24 | ₩42,226 | ₩42,266 | ₩42,180 | ₩42,180 | -0.11% | 1.4천 |
|---|
| 2026.07.23 | ₩42,192 | ₩42,239 | ₩42,052 | ₩42,172 | -0.05% | 5천 |
|---|
| 2026.07.22 | ₩42,473 | ₩42,487 | ₩42,386 | ₩42,480 | +0.02% | 7.3천 |
|---|
| 2026.07.21 | ₩42,333 | ₩42,426 | ₩42,306 | ₩42,400 | +0.16% | 5.2천 |
|---|
| 2026.07.20 | ₩42,373 | ₩42,400 | ₩42,212 | ₩42,212 | -0.38% | 2.8천 |
|---|
| 2026.07.17 | ₩42,346 | ₩42,346 | ₩42,278 | ₩42,278 | -0.16% | 600 |
|---|
| 2026.07.16 | ₩42,514 | ₩42,514 | ₩42,406 | ₩42,440 | -0.17% | 1.1천 |
|---|
| 2026.07.15 | ₩42,493 | ₩42,535 | ₩42,400 | ₩42,535 | +0.10% | 3천 |
|---|
| 2026.07.14 | ₩42,440 | ₩42,493 | ₩42,386 | ₩42,426 | -0.03% | 1만 |
|---|
| 2026.07.13 | ₩42,460 | ₩42,460 | ₩42,360 | ₩42,400 | -0.14% | 2천 |
|---|
| 2026.07.10 | ₩42,440 | ₩42,487 | ₩42,440 | ₩42,480 | +0.09% | 2.6천 |
|---|
| 2026.07.09 | ₩42,333 | ₩42,426 | ₩42,325 | ₩42,360 | +0.06% | 2.8천 |
|---|
| 2026.07.08 | ₩42,226 | ₩42,259 | ₩42,145 | ₩42,259 | +0.08% | 4.6천 |
|---|
| 2026.07.07 | ₩42,239 | ₩42,380 | ₩42,226 | ₩42,239 | 0.00% | 6.5만 |
|---|
| 2026.07.06 | ₩42,346 | ₩42,386 | ₩42,293 | ₩42,333 | -0.03% | 3.2천 |
|---|
| 2026.07.02 | ₩42,360 | ₩42,360 | ₩42,145 | ₩42,195 | -0.39% | 3.2천 |
|---|
| 2026.07.01 | ₩42,092 | ₩42,413 | ₩42,092 | ₩42,159 | +0.16% | 6.5천 |
|---|
| 2026.06.30 | ₩42,172 | ₩42,219 | ₩42,172 | ₩42,219 | +0.11% | 8.1천 |
|---|
| 2026.06.29 | ₩41,944 | ₩42,052 | ₩41,944 | ₩42,025 | +0.19% | 1천 |
|---|
| 2026.06.26 | ₩41,877 | ₩41,904 | ₩41,677 | ₩41,677 | -0.48% | 6.5천 |
|---|
| 2026.06.25 | ₩41,797 | ₩41,904 | ₩41,797 | ₩41,849 | +0.12% | 2.7천 |
|---|
| 2026.06.24 | ₩41,958 | ₩42,011 | ₩41,827 | ₩41,827 | -0.31% | 800 |
|---|
| 2026.06.23 | ₩41,931 | ₩41,944 | ₩41,891 | ₩41,893 | -0.09% | 6.2천 |
|---|
| 2026.06.22 | ₩42,132 | ₩42,246 | ₩42,078 | ₩42,078 | -0.13% | 2.1천 |
|---|
| 2026.06.18 | ₩42,145 | ₩42,185 | ₩42,112 | ₩42,165 | +0.05% | 4.6천 |
|---|
| 2026.06.17 | ₩42,319 | ₩42,319 | ₩41,950 | ₩41,950 | -0.87% | 9.2천 |
|---|
| 2026.06.16 | ₩42,272 | ₩42,272 | ₩42,159 | ₩42,159 | -0.27% | 5.9천 |
|---|
| 2026.06.15 | ₩42,239 | ₩42,266 | ₩42,172 | ₩42,259 | +0.05% | 7.8천 |
|---|
| 2026.06.12 | ₩41,790 | ₩41,958 | ₩41,790 | ₩41,919 | +0.31% | 5.6천 |
|---|
| 2026.06.11 | ₩41,640 | ₩41,837 | ₩41,502 | ₩41,837 | +0.47% | 4.6천 |
|---|
| 2026.06.10 | ₩41,757 | ₩41,757 | ₩41,476 | ₩41,521 | -0.56% | 1.4천 |
|---|
| 2026.06.09 | ₩41,904 | ₩42,025 | ₩41,429 | ₩41,784 | -0.29% | 1.6만 |
|---|
| 2026.06.08 | ₩42,065 | ₩42,065 | ₩41,810 | ₩41,810 | -0.60% | 1.2만 |
|---|
| 2026.06.05 | ₩42,152 | ₩42,152 | ₩41,743 | ₩41,806 | -0.82% | 1.4만 |
|---|
| 2026.06.04 | ₩42,239 | ₩42,266 | ₩42,113 | ₩42,199 | -0.10% | 1.4만 |
|---|
| 2026.06.03 | ₩42,212 | ₩42,226 | ₩42,105 | ₩42,105 | -0.25% | 970.4만 |
|---|
| 2026.06.02 | ₩42,199 | ₩42,293 | ₩42,199 | ₩42,246 | +0.11% | 2.4만 |
|---|
| 2026.06.01 | ₩42,185 | ₩42,252 | ₩42,145 | ₩42,187 | +0.00% | 4.6만 |
|---|
| 2026.05.29 | ₩42,226 | ₩42,226 | ₩42,132 | ₩42,199 | -0.06% | 4.4만 |
|---|
| 2026.05.28 | ₩41,998 | ₩42,185 | ₩41,998 | ₩42,118 | +0.29% | 4.5만 |
|---|
| 2026.05.27 | ₩42,011 | ₩42,065 | ₩41,985 | ₩42,031 | +0.05% | 10.1만 |
|---|
| 2026.05.26 | ₩42,003 | ₩42,052 | ₩41,958 | ₩42,022 | +0.04% | 2.9만 |
|---|
| 2026.05.22 | ₩41,956 | ₩41,998 | ₩41,864 | ₩41,918 | -0.09% | 2.3만 |
|---|
| 2026.05.21 | ₩41,797 | ₩41,891 | ₩41,677 | ₩41,837 | +0.10% | 5만 |
|---|
| 2026.05.20 | ₩41,757 | ₩41,810 | ₩41,623 | ₩41,810 | +0.13% | 6.2만 |
|---|
| 2026.05.19 | ₩41,623 | ₩41,717 | ₩41,569 | ₩41,610 | -0.03% | 1.7만 |
|---|
| 2026.05.18 | ₩41,691 | ₩41,770 | ₩41,610 | ₩41,703 | +0.03% | 2.7만 |
|---|
| 2026.05.15 | ₩41,810 | ₩41,810 | ₩41,636 | ₩41,730 | -0.19% | 26.7만 |
|---|
| 2026.05.14 | ₩41,810 | ₩41,931 | ₩41,757 | ₩41,871 | +0.14% | 64.4만 |
|---|
| 2026.05.13 | ₩41,663 | ₩41,797 | ₩41,636 | ₩41,757 | +0.23% | 9만 |
|---|
| 2026.05.12 | ₩41,603 | ₩41,690 | ₩41,517 | ₩41,623 | +0.05% | 2.4만 |
|---|
| 2026.05.11 | ₩41,623 | ₩41,770 | ₩41,623 | ₩41,670 | +0.11% | 2.5만 |
|---|
| 2026.05.08 | ₩41,677 | ₩41,690 | ₩41,650 | ₩41,658 | -0.04% | 5.7만 |
|---|
| 2026.05.07 | ₩41,610 | ₩41,636 | ₩41,469 | ₩41,543 | -0.16% | 4.2만 |
|---|
| 2026.05.06 | ₩41,435 | ₩41,581 | ₩41,435 | ₩41,569 | +0.32% | 3.3만 |
|---|
| 2026.05.05 | ₩41,315 | ₩41,395 | ₩41,288 | ₩41,395 | +0.19% | 13.1만 |
|---|
| 2026.05.04 | ₩41,275 | ₩41,281 | ₩41,114 | ₩41,154 | -0.29% | 505.7만 |
|---|
| 2026.05.01 | ₩41,315 | ₩41,422 | ₩41,302 | ₩41,342 | +0.06% | 7.9만 |
|---|
| 2026.04.30 | ₩40,846 | ₩41,302 | ₩40,766 | ₩41,261 | +1.02% | 388.3만 |
|---|
| 2026.04.29 | ₩40,779 | ₩40,860 | ₩40,712 | ₩40,793 | +0.03% | 2.9만 |
|---|
| 2026.04.28 | ₩40,813 | ₩40,858 | ₩40,672 | ₩40,813 | 0.00% | 3.5천 |
|---|
| 2026.04.27 | ₩40,672 | ₩41,060 | ₩40,672 | ₩41,060 | +0.95% | 1.5만 |
|---|
| 2026.04.24 | ₩40,773 | ₩40,994 | ₩40,746 | ₩40,975 | +0.50% | 4.1천 |
|---|
| 2026.04.23 | ₩40,831 | ₩40,900 | ₩40,653 | ₩40,672 | -0.39% | 5.5천 |
|---|
| 2026.04.22 | ₩40,672 | ₩40,829 | ₩40,672 | ₩40,829 | +0.39% | 4천 |
|---|
| 2026.04.21 | ₩40,726 | ₩40,799 | ₩40,502 | ₩40,502 | -0.55% | 3.4천 |
|---|
| 2026.04.20 | ₩40,779 | ₩40,779 | ₩40,632 | ₩40,712 | -0.16% | 3천 |
|---|
| 2026.04.17 | ₩40,766 | ₩40,860 | ₩40,732 | ₩40,783 | +0.04% | 4.5천 |
|---|
| 2026.04.16 | ₩40,337 | ₩40,431 | ₩40,297 | ₩40,352 | +0.04% | 3천 |
|---|
| 2026.04.15 | ₩40,124 | ₩40,337 | ₩40,110 | ₩40,337 | +0.53% | 6.3천 |
|---|
| 2026.04.14 | ₩39,936 | ₩40,083 | ₩39,936 | ₩40,057 | +0.31% | 2.6천 |
|---|
| 2026.04.13 | ₩39,400 | ₩39,727 | ₩39,400 | ₩39,727 | +0.83% | 6.4천 |
|---|
| 2026.04.10 | ₩39,547 | ₩39,614 | ₩39,494 | ₩39,507 | -0.10% | 8.5천 |
|---|
| 2026.04.09 | ₩39,360 | ₩39,614 | ₩39,348 | ₩39,567 | +0.53% | 3.4천 |
|---|
| 2026.04.08 | ₩39,427 | ₩39,480 | ₩39,328 | ₩39,433 | +0.02% | 8천 |
|---|
| 2026.04.07 | ₩38,958 | ₩39,024 | ₩38,844 | ₩39,024 | +0.17% | 2.8천 |
|---|
| 2026.04.06 | ₩38,904 | ₩39,038 | ₩38,904 | ₩39,011 | +0.28% | 4.9천 |
|---|
| 2026.04.02 | ₩38,811 | ₩39,011 | ₩38,811 | ₩38,918 | +0.28% | 5.3천 |
|---|
| 2026.04.01 | ₩38,958 | ₩38,971 | ₩38,904 | ₩38,945 | -0.03% | 2.5천 |
|---|
| 2026.03.31 | ₩38,650 | ₩38,839 | ₩38,583 | ₩38,839 | +0.49% | 6.6천 |
|---|
| 2026.03.30 | ₩38,482 | ₩38,489 | ₩38,328 | ₩38,369 | -0.30% | 4.8만 |
|---|
| 2026.03.27 | ₩38,503 | ₩38,583 | ₩38,409 | ₩38,409 | -0.24% | 3.2천 |
|---|
| 2026.03.26 | ₩38,837 | ₩38,918 | ₩38,665 | ₩38,670 | -0.43% | 5.9천 |
|---|
| 2026.03.25 | ₩38,959 | ₩38,985 | ₩38,931 | ₩38,938 | -0.05% | 3.9천 |
|---|
| 2026.03.24 | ₩38,891 | ₩38,931 | ₩38,825 | ₩38,852 | -0.10% | 2천 |
|---|
| 2026.03.23 | ₩39,065 | ₩39,072 | ₩38,891 | ₩38,946 | -0.31% | 3.4천 |
|---|
| 2026.03.20 | ₩38,958 | ₩38,958 | ₩38,663 | ₩38,730 | -0.58% | 5.2천 |
|---|
| 2026.03.19 | ₩38,938 | ₩39,005 | ₩38,864 | ₩39,005 | +0.17% | 2.8천 |
|---|
| 2026.03.18 | ₩39,293 | ₩39,293 | ₩39,050 | ₩39,050 | -0.62% | 3.1천 |
|---|
| 2026.03.17 | ₩39,453 | ₩39,453 | ₩39,306 | ₩39,332 | -0.31% | 4.1천 |
|---|
| 2026.03.16 | ₩39,346 | ₩39,346 | ₩39,239 | ₩39,291 | -0.14% | 1.6천 |
|---|
| 2026.03.13 | ₩39,250 | ₩39,250 | ₩39,092 | ₩39,092 | -0.40% | 2천 |
|---|
| 2026.03.12 | ₩39,333 | ₩39,385 | ₩39,220 | ₩39,220 | -0.29% | 2.9천 |
|---|
| 2026.03.11 | ₩39,561 | ₩39,614 | ₩39,471 | ₩39,559 | -0.00% | 4.1천 |
|---|
| 2026.03.10 | ₩39,494 | ₩39,735 | ₩39,494 | ₩39,557 | +0.16% | 2.6천 |
|---|
| 2026.03.09 | ₩39,052 | ₩39,661 | ₩39,052 | ₩39,628 | +1.47% | 6.3천 |
|---|
| 2026.03.06 | ₩39,408 | ₩39,528 | ₩39,386 | ₩39,408 | 0.00% | 4.7천 |
|---|
| 2026.03.05 | ₩39,721 | ₩39,735 | ₩39,507 | ₩39,709 | -0.03% | 7.8천 |
|---|
| 2026.03.04 | ₩39,842 | ₩39,949 | ₩39,842 | ₩39,879 | +0.09% | 6.8천 |
|---|
| 2026.03.03 | ₩39,374 | ₩39,708 | ₩39,374 | ₩39,708 | +0.85% | 5.1천 |
|---|
| 2026.03.02 | ₩39,802 | ₩39,944 | ₩39,802 | ₩39,922 | +0.30% | 4.1천 |
|---|
| 2026.02.27 | ₩39,882 | ₩39,882 | ₩39,786 | ₩39,867 | -0.04% | 6.6천 |
|---|
| 2026.02.26 | ₩40,043 | ₩40,043 | ₩39,848 | ₩39,976 | -0.17% | 5.1천 |
|---|
| 2026.02.25 | ₩40,083 | ₩40,136 | ₩40,029 | ₩40,136 | +0.13% | 4.7천 |
|---|
| 2026.02.24 | ₩39,865 | ₩39,934 | ₩39,853 | ₩39,934 | +0.17% | 1.8천 |
|---|
| 2026.02.23 | ₩40,016 | ₩40,016 | ₩39,654 | ₩39,654 | -0.90% | 4.2천 |
|---|
| 2026.02.20 | ₩39,788 | ₩40,016 | ₩39,788 | ₩39,936 | +0.37% | 8.9천 |
|---|
| 2026.02.19 | ₩39,802 | ₩39,902 | ₩39,721 | ₩39,800 | -0.00% | 2.4천 |
|---|
| 2026.02.18 | ₩39,949 | ₩40,009 | ₩39,855 | ₩39,905 | -0.11% | 4.6천 |
|---|
| 2026.02.17 | ₩39,735 | ₩39,836 | ₩39,587 | ₩39,735 | 0.00% | 4.6천 |
|---|
| 2026.02.13 | ₩39,641 | ₩39,909 | ₩39,641 | ₩39,689 | +0.12% | 6.8천 |
|---|
| 2026.02.12 | ₩40,083 | ₩40,146 | ₩39,641 | ₩39,641 | -1.10% | 5천 |
|---|
| 2026.02.11 | ₩40,130 | ₩40,130 | ₩40,003 | ₩40,088 | -0.10% | 6.4천 |
|---|
| 2026.02.10 | ₩40,217 | ₩40,217 | ₩40,043 | ₩40,043 | -0.43% | 4.4천 |
|---|
| 2026.02.09 | ₩40,029 | ₩40,190 | ₩40,029 | ₩40,150 | +0.30% | 1.4천 |
|---|
| 2026.02.06 | ₩39,835 | ₩40,003 | ₩39,826 | ₩40,003 | +0.42% | 2.3천 |
|---|
| 2026.02.05 | ₩39,761 | ₩39,761 | ₩39,507 | ₩39,544 | -0.55% | 6.5천 |
|---|
| 2026.02.04 | ₩39,928 | ₩39,976 | ₩39,681 | ₩39,846 | -0.20% | 3.6천 |
|---|
| 2026.02.03 | ₩40,150 | ₩40,150 | ₩39,721 | ₩39,956 | -0.48% | 4.2천 |
|---|
| 2026.02.02 | ₩40,190 | ₩40,190 | ₩40,150 | ₩40,155 | -0.09% | 1.2천 |
|---|
| 2026.01.30 | ₩40,471 | ₩40,471 | ₩39,936 | ₩40,021 | -1.11% | 6천 |
|---|
| 2026.01.29 | ₩39,895 | ₩40,110 | ₩39,828 | ₩40,110 | +0.54% | 7.4천 |
|---|
| 2026.01.28 | ₩40,166 | ₩40,217 | ₩40,099 | ₩40,150 | -0.04% | 7천 |
|---|
| 2026.01.27 | ₩40,170 | ₩40,217 | ₩40,110 | ₩40,150 | -0.05% | 1.1만 |
|---|
| 2026.01.26 | ₩40,096 | ₩40,136 | ₩40,017 | ₩40,061 | -0.09% | 4.6천 |
|---|
| 2026.01.23 | ₩39,976 | ₩39,980 | ₩39,858 | ₩39,926 | -0.12% | 3.9천 |
|---|
| 2026.01.22 | ₩40,016 | ₩40,016 | ₩39,815 | ₩39,915 | -0.25% | 7천 |
|---|
| 2026.01.21 | ₩39,757 | ₩39,802 | ₩39,587 | ₩39,802 | +0.11% | 4.4천 |
|---|
| 2026.01.20 | ₩39,614 | ₩39,630 | ₩39,510 | ₩39,510 | -0.26% | 1.8천 |
|---|
| 2026.01.16 | ₩40,029 | ₩40,083 | ₩39,976 | ₩40,024 | -0.01% | 2.9천 |
|---|
| 2026.01.15 | ₩40,016 | ₩40,136 | ₩39,949 | ₩40,016 | 0.00% | 3.1천 |
|---|
| 2026.01.14 | ₩39,815 | ₩39,930 | ₩39,761 | ₩39,928 | +0.28% | 5.7천 |
|---|
| 2026.01.13 | ₩40,083 | ₩40,083 | ₩39,923 | ₩40,036 | -0.12% | 2천 |
|---|
| 2026.01.12 | ₩39,989 | ₩40,136 | ₩39,989 | ₩40,072 | +0.21% | 3.4천 |
|---|
| 2026.01.09 | ₩39,842 | ₩40,096 | ₩39,842 | ₩40,096 | +0.64% | 2.3천 |
|---|
| 2026.01.08 | ₩39,882 | ₩39,962 | ₩39,842 | ₩39,936 | +0.13% | 9.3천 |
|---|
| 2026.01.07 | ₩39,936 | ₩40,016 | ₩39,910 | ₩39,936 | 0.00% | 1.3만 |
|---|
| 2026.01.06 | ₩39,871 | ₩40,003 | ₩39,862 | ₩39,989 | +0.30% | 1.1만 |
|---|
| 2026.01.05 | ₩39,828 | ₩39,882 | ₩39,822 | ₩39,869 | +0.10% | 4.1만 |
|---|
| 2026.01.02 | ₩39,869 | ₩39,869 | ₩39,614 | ₩39,708 | -0.40% | 4.7천 |
|---|
| 2025.12.31 | ₩39,708 | ₩39,828 | ₩39,654 | ₩39,654 | -0.13% | 9.7천 |
|---|
| 2025.12.30 | ₩39,775 | ₩39,869 | ₩39,775 | ₩39,823 | +0.12% | 2.3천 |
|---|
| 2025.12.29 | ₩39,822 | ₩39,838 | ₩39,748 | ₩39,838 | +0.04% | 4천 |
|---|
| 2025.12.26 | ₩39,909 | ₩39,922 | ₩39,802 | ₩39,879 | -0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩39,834 | ₩39,922 | ₩39,834 | ₩39,877 | +0.11% | 3.8천 |
|---|
| 2025.12.23 | ₩39,721 | ₩39,869 | ₩39,721 | ₩39,810 | +0.22% | 3.8천 |
|---|
| 2025.12.22 | ₩39,708 | ₩39,761 | ₩39,641 | ₩39,709 | +0.00% | 1.2만 |
|---|
| 2025.12.19 | ₩39,561 | ₩39,601 | ₩39,480 | ₩39,562 | +0.00% | 2.6천 |
|---|
| 2025.12.18 | ₩39,399 | ₩39,681 | ₩39,293 | ₩39,380 | -0.05% | 2만 |
|---|
| 2025.12.17 | ₩39,360 | ₩39,360 | ₩39,159 | ₩39,187 | -0.44% | 4.9천 |
|---|
| 2025.12.16 | ₩39,480 | ₩39,480 | ₩39,333 | ₩39,421 | -0.15% | 4.1천 |
|---|
| 2025.12.15 | ₩39,453 | ₩39,507 | ₩39,427 | ₩39,490 | +0.09% | 5.1천 |
|---|
| 2025.12.12 | ₩39,587 | ₩39,587 | ₩39,427 | ₩39,488 | -0.25% | 4.7천 |
|---|
| 2025.12.11 | ₩39,614 | ₩39,735 | ₩39,574 | ₩39,696 | +0.21% | 3.9천 |
|---|
| 2025.12.10 | ₩39,534 | ₩39,669 | ₩39,507 | ₩39,666 | +0.34% | 4.7천 |
|---|
| 2025.12.09 | ₩39,534 | ₩39,574 | ₩39,469 | ₩39,487 | -0.12% | 2.6천 |
|---|
| 2025.12.08 | ₩39,456 | ₩39,534 | ₩39,456 | ₩39,469 | +0.03% | 2.1천 |
|---|
| 2025.12.05 | ₩39,668 | ₩39,668 | ₩39,522 | ₩39,587 | -0.20% | 3.1천 |
|---|
| 2025.12.04 | ₩39,507 | ₩39,534 | ₩39,413 | ₩39,495 | -0.03% | 5.3천 |
|---|
| 2025.12.03 | ₩39,480 | ₩39,547 | ₩39,413 | ₩39,482 | +0.00% | 7.4천 |
|---|
| 2025.12.02 | ₩39,172 | ₩39,494 | ₩39,172 | ₩39,413 | +0.62% | 7.9천 |
|---|
| 2025.12.01 | ₩39,358 | ₩39,440 | ₩39,346 | ₩39,346 | -0.03% | 1.4만 |
|---|
| 2025.11.28 | ₩39,413 | ₩39,453 | ₩39,346 | ₩39,428 | +0.04% | 5.2천 |
|---|
| 2025.11.26 | ₩39,226 | ₩39,427 | ₩39,226 | ₩39,340 | +0.29% | 3.8천 |
|---|
| 2025.11.25 | ₩38,904 | ₩39,226 | ₩38,904 | ₩39,216 | +0.80% | 3.9천 |
|---|
| 2025.11.24 | ₩38,811 | ₩39,038 | ₩38,811 | ₩38,918 | +0.28% | 4.3천 |
|---|
| 2025.11.21 | ₩38,416 | ₩38,797 | ₩38,416 | ₩38,636 | +0.58% | 6.6천 |
|---|
| 2025.11.20 | ₩39,105 | ₩39,145 | ₩38,371 | ₩38,393 | -1.82% | 5.9천 |
|---|
| 2025.11.19 | ₩38,811 | ₩38,837 | ₩38,666 | ₩38,733 | -0.20% | 1.1만 |
|---|
| 2025.11.18 | ₩38,703 | ₩38,780 | ₩38,529 | ₩38,586 | -0.30% | 5.4천 |
|---|
| 2025.11.17 | ₩39,045 | ₩39,078 | ₩38,770 | ₩38,800 | -0.63% | 2.5만 |
|---|
| 2025.11.14 | ₩38,864 | ₩39,109 | ₩38,864 | ₩39,005 | +0.36% | 9.1천 |
|---|
| 2025.11.13 | ₩39,212 | ₩39,212 | ₩38,958 | ₩38,978 | -0.60% | 1.5만 |
|---|
| 2025.11.12 | ₩39,320 | ₩39,400 | ₩39,294 | ₩39,352 | +0.08% | 5.6천 |
|---|
| 2025.11.11 | ₩39,360 | ₩39,360 | ₩39,239 | ₩39,360 | 0.00% | 1.3만 |
|---|
| 2025.11.10 | ₩39,172 | ₩39,654 | ₩39,133 | ₩39,307 | +0.35% | 1.4만 |
|---|
| 2025.11.07 | ₩38,805 | ₩38,958 | ₩38,730 | ₩38,947 | +0.37% | 4.5천 |
|---|
| 2025.11.06 | ₩39,346 | ₩39,346 | ₩38,938 | ₩38,946 | -1.02% | 3.2만 |
|---|
| 2025.11.05 | ₩39,078 | ₩39,279 | ₩39,052 | ₩39,199 | +0.31% | 84만 |
|---|
| 2025.11.04 | ₩39,306 | ₩39,306 | ₩39,076 | ₩39,078 | -0.58% | 13.1만 |
|---|
| 2025.11.03 | ₩39,400 | ₩39,413 | ₩39,239 | ₩39,366 | -0.08% | 7.2만 |
|---|
| 2025.10.31 | ₩39,293 | ₩39,305 | ₩39,253 | ₩39,253 | -0.10% | 7.8천 |
|---|
| 2025.10.30 | ₩39,269 | ₩39,279 | ₩39,239 | ₩39,240 | -0.07% | 4천 |
|---|
| 2025.10.29 | ₩39,279 | ₩39,293 | ₩39,186 | ₩39,228 | -0.13% | 1.5만 |
|---|
| 2025.10.28 | ₩39,239 | ₩39,239 | ₩39,220 | ₩39,220 | -0.05% | 400 |
|---|
| 2025.10.27 | ₩39,210 | ₩39,228 | ₩39,210 | ₩39,228 | +0.05% | 300 |
|---|
| 2025.10.24 | ₩39,210 | ₩39,224 | ₩39,210 | ₩39,224 | +0.04% | 200 |
|---|
| 2025.10.23 | ₩39,212 | ₩39,238 | ₩39,202 | ₩39,202 | -0.03% | 900 |
|---|
| 2025.10.22 | ₩39,226 | ₩39,239 | ₩39,200 | ₩39,200 | -0.06% | 6.6천 |
|---|
| 2025.10.21 | ₩39,204 | ₩39,204 | ₩39,204 | ₩39,204 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩39,159 | ₩39,207 | ₩39,159 | ₩39,207 | +0.12% | 200 |
|---|
| 2025.10.17 | ₩39,092 | ₩39,149 | ₩39,092 | ₩39,149 | +0.15% | 200 |
|---|
| 2025.10.16 | ₩39,052 | ₩39,095 | ₩39,040 | ₩39,095 | +0.11% | 500 |
|---|
| 2025.10.15 | ₩39,119 | ₩39,159 | ₩39,119 | ₩39,147 | +0.07% | 2.7천 |
|---|
| 2025.10.14 | ₩39,120 | ₩39,120 | ₩39,120 | ₩39,120 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,132 | ₩39,132 | ₩39,132 | ₩39,132 | 0.00% | 1.2천 |
|---|
| 2025.10.10 | ₩39,160 | ₩39,160 | ₩39,025 | ₩39,052 | -0.28% | 1천 |
|---|