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 | ₩43,606 | ₩43,740 | ₩43,606 | ₩43,673 | +0.15% | 5.2천 |
| 2026.10.08 | ₩43,580 | ₩43,633 | ₩43,526 | ₩43,526 | -0.12% | 1.1만 |
| 2026.10.07 | ₩43,553 | ₩43,646 | ₩43,553 | ₩43,593 | +0.09% | 3.6천 |
| 2026.10.06 | ₩43,594 | ₩43,686 | ₩43,594 | ₩43,606 | +0.03% | 3.6천 |
| 2026.10.05 | ₩43,496 | ₩43,566 | ₩43,433 | ₩43,566 | +0.16% | 6.7천 |
| 2026.10.02 | ₩43,431 | ₩43,486 | ₩43,339 | ₩43,486 | +0.13% | 6.2천 |
| 2026.10.01 | ₩43,096 | ₩43,219 | ₩43,092 | ₩43,166 | +0.16% | 1.5천 |
| 2026.09.30 | ₩43,353 | ₩43,353 | ₩43,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,178 |
| -0.40% |
| 4.3천 |
| 2026.09.29 | ₩43,126 | ₩43,233 | ₩43,126 | ₩43,206 | +0.19% | 1.7천 |
|---|
| 2026.09.28 | ₩43,219 | ₩43,293 | ₩43,198 | ₩43,211 | -0.02% | 2.3천 |
|---|
| 2026.09.25 | ₩43,259 | ₩43,379 | ₩43,259 | ₩43,379 | +0.28% | 5.5만 |
|---|
| 2026.09.24 | ₩43,126 | ₩43,299 | ₩43,112 | ₩43,259 | +0.31% | 6.3천 |
|---|
| 2026.09.23 | ₩43,366 | ₩43,366 | ₩43,206 | ₩43,246 | -0.28% | 4.8천 |
|---|
| 2026.09.22 | ₩43,366 | ₩43,429 | ₩43,339 | ₩43,393 | +0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩43,286 | ₩43,366 | ₩43,259 | ₩43,366 | +0.19% | 2.1천 |
|---|
| 2026.09.18 | ₩43,082 | ₩43,082 | ₩43,082 | ₩43,082 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,032 | ₩43,086 | ₩43,032 | ₩43,059 | +0.06% | 2.9천 |
|---|
| 2026.09.16 | ₩42,926 | ₩42,946 | ₩42,772 | ₩42,772 | -0.36% | 800 |
|---|
| 2026.09.15 | ₩42,872 | ₩42,872 | ₩42,860 | ₩42,860 | -0.03% | 500 |
|---|
| 2026.09.14 | ₩42,939 | ₩43,012 | ₩42,939 | ₩43,006 | +0.16% | 1.7천 |
|---|
| 2026.09.11 | ₩43,052 | ₩43,099 | ₩43,006 | ₩43,052 | 0.00% | 3.8천 |
|---|
| 2026.09.10 | ₩42,884 | ₩42,884 | ₩42,805 | ₩42,839 | -0.11% | 4.2천 |
|---|
| 2026.09.09 | ₩42,979 | ₩42,979 | ₩42,946 | ₩42,979 | 0.00% | 1.1천 |
|---|
| 2026.09.08 | ₩43,072 | ₩43,111 | ₩43,032 | ₩43,032 | -0.09% | 2.7천 |
|---|
| 2026.09.04 | ₩43,172 | ₩43,182 | ₩43,126 | ₩43,126 | -0.11% | 5.1천 |
|---|
| 2026.09.03 | ₩43,086 | ₩43,219 | ₩43,086 | ₩43,179 | +0.22% | 3.6천 |
|---|
| 2026.09.02 | ₩43,006 | ₩43,032 | ₩42,979 | ₩42,998 | -0.02% | 1.2천 |
|---|
| 2026.09.01 | ₩42,899 | ₩42,939 | ₩42,859 | ₩42,859 | -0.09% | 1.2만 |
|---|
| 2026.08.31 | ₩42,992 | ₩43,006 | ₩42,992 | ₩43,006 | +0.03% | 1.5천 |
|---|
| 2026.08.28 | ₩43,046 | ₩43,112 | ₩43,019 | ₩43,032 | -0.03% | 1.2천 |
|---|
| 2026.08.27 | ₩42,966 | ₩43,059 | ₩42,954 | ₩43,059 | +0.22% | 5.1천 |
|---|
| 2026.08.26 | ₩42,931 | ₩42,966 | ₩42,872 | ₩42,899 | -0.07% | 1.7천 |
|---|
| 2026.08.25 | ₩42,899 | ₩42,952 | ₩42,886 | ₩42,899 | 0.00% | 3.5천 |
|---|
| 2026.08.24 | ₩42,879 | ₩42,912 | ₩42,849 | ₩42,879 | 0.00% | 4.4천 |
|---|
| 2026.08.21 | ₩42,906 | ₩42,952 | ₩42,859 | ₩42,872 | -0.08% | 1.5만 |
|---|
| 2026.08.20 | ₩42,872 | ₩42,943 | ₩42,832 | ₩42,835 | -0.09% | 2.7천 |
|---|
| 2026.08.19 | ₩42,912 | ₩42,966 | ₩42,912 | ₩42,952 | +0.09% | 1.4천 |
|---|
| 2026.08.18 | ₩42,899 | ₩42,948 | ₩42,896 | ₩42,896 | -0.01% | 5천 |
|---|
| 2026.08.17 | ₩42,992 | ₩42,994 | ₩42,952 | ₩42,952 | -0.09% | 2.9천 |
|---|
| 2026.08.14 | ₩42,992 | ₩43,046 | ₩42,992 | ₩43,026 | +0.08% | 2.2천 |
|---|
| 2026.08.13 | ₩43,046 | ₩43,046 | ₩42,992 | ₩43,019 | -0.06% | 3.1천 |
|---|
| 2026.08.12 | ₩42,912 | ₩42,966 | ₩42,899 | ₩42,939 | +0.06% | 5.4천 |
|---|
| 2026.08.11 | ₩42,939 | ₩42,939 | ₩42,845 | ₩42,886 | -0.12% | 9.4천 |
|---|
| 2026.08.10 | ₩42,872 | ₩42,912 | ₩42,872 | ₩42,912 | +0.09% | 1.5천 |
|---|
| 2026.08.07 | ₩42,886 | ₩42,892 | ₩42,847 | ₩42,892 | +0.02% | 1.8천 |
|---|
| 2026.08.06 | ₩42,792 | ₩42,832 | ₩42,792 | ₩42,825 | +0.08% | 1.2천 |
|---|
| 2026.08.05 | ₩42,872 | ₩42,899 | ₩42,418 | ₩42,418 | -1.06% | 6.6천 |
|---|
| 2026.08.04 | ₩42,672 | ₩42,859 | ₩42,672 | ₩42,792 | +0.28% | 4.9천 |
|---|
| 2026.08.03 | ₩42,518 | ₩42,619 | ₩42,518 | ₩42,552 | +0.08% | 1.4만 |
|---|
| 2026.07.31 | ₩42,111 | ₩42,325 | ₩42,111 | ₩42,298 | +0.44% | 4.2천 |
|---|
| 2026.07.30 | ₩42,085 | ₩42,178 | ₩41,978 | ₩42,178 | +0.22% | 4.6천 |
|---|
| 2026.07.29 | ₩41,945 | ₩42,151 | ₩41,780 | ₩41,780 | -0.39% | 1.7천 |
|---|
| 2026.07.28 | ₩41,993 | ₩42,178 | ₩41,991 | ₩42,157 | +0.39% | 3.8천 |
|---|
| 2026.07.27 | ₩42,165 | ₩42,165 | ₩41,990 | ₩42,078 | -0.21% | 1.1천 |
|---|
| 2026.07.24 | ₩42,085 | ₩42,125 | ₩42,039 | ₩42,039 | -0.11% | 1.4천 |
|---|
| 2026.07.23 | ₩42,051 | ₩42,098 | ₩41,911 | ₩42,031 | -0.05% | 5천 |
|---|
| 2026.07.22 | ₩42,332 | ₩42,345 | ₩42,245 | ₩42,338 | +0.02% | 7.3천 |
|---|
| 2026.07.21 | ₩42,191 | ₩42,285 | ₩42,165 | ₩42,258 | +0.16% | 5.2천 |
|---|
| 2026.07.20 | ₩42,231 | ₩42,258 | ₩42,071 | ₩42,071 | -0.38% | 2.8천 |
|---|
| 2026.07.17 | ₩42,205 | ₩42,205 | ₩42,137 | ₩42,137 | -0.16% | 600 |
|---|
| 2026.07.16 | ₩42,372 | ₩42,372 | ₩42,265 | ₩42,298 | -0.17% | 1.1천 |
|---|
| 2026.07.15 | ₩42,352 | ₩42,393 | ₩42,258 | ₩42,393 | +0.10% | 3천 |
|---|
| 2026.07.14 | ₩42,298 | ₩42,352 | ₩42,245 | ₩42,285 | -0.03% | 1만 |
|---|
| 2026.07.13 | ₩42,318 | ₩42,318 | ₩42,218 | ₩42,258 | -0.14% | 2천 |
|---|
| 2026.07.10 | ₩42,298 | ₩42,345 | ₩42,298 | ₩42,338 | +0.09% | 2.6천 |
|---|
| 2026.07.09 | ₩42,191 | ₩42,285 | ₩42,183 | ₩42,218 | +0.06% | 2.8천 |
|---|
| 2026.07.08 | ₩42,085 | ₩42,118 | ₩42,005 | ₩42,118 | +0.08% | 4.6천 |
|---|
| 2026.07.07 | ₩42,098 | ₩42,238 | ₩42,085 | ₩42,098 | 0.00% | 6.5만 |
|---|
| 2026.07.06 | ₩42,205 | ₩42,245 | ₩42,151 | ₩42,191 | -0.03% | 3.2천 |
|---|
| 2026.07.02 | ₩42,218 | ₩42,218 | ₩42,005 | ₩42,054 | -0.39% | 3.2천 |
|---|
| 2026.07.01 | ₩41,951 | ₩42,272 | ₩41,951 | ₩42,018 | +0.16% | 6.5천 |
|---|
| 2026.06.30 | ₩42,031 | ₩42,078 | ₩42,031 | ₩42,078 | +0.11% | 8.1천 |
|---|
| 2026.06.29 | ₩41,804 | ₩41,911 | ₩41,804 | ₩41,884 | +0.19% | 1천 |
|---|
| 2026.06.26 | ₩41,738 | ₩41,764 | ₩41,537 | ₩41,537 | -0.48% | 6.5천 |
|---|
| 2026.06.25 | ₩41,658 | ₩41,764 | ₩41,658 | ₩41,710 | +0.12% | 2.7천 |
|---|
| 2026.06.24 | ₩41,818 | ₩41,871 | ₩41,687 | ₩41,687 | -0.31% | 800 |
|---|
| 2026.06.23 | ₩41,791 | ₩41,804 | ₩41,751 | ₩41,754 | -0.09% | 6.2천 |
|---|
| 2026.06.22 | ₩41,991 | ₩42,105 | ₩41,938 | ₩41,938 | -0.13% | 2.1천 |
|---|
| 2026.06.18 | ₩42,005 | ₩42,045 | ₩41,971 | ₩42,025 | +0.05% | 4.6천 |
|---|
| 2026.06.17 | ₩42,178 | ₩42,178 | ₩41,810 | ₩41,810 | -0.87% | 9.2천 |
|---|
| 2026.06.16 | ₩42,131 | ₩42,131 | ₩42,018 | ₩42,018 | -0.27% | 5.9천 |
|---|
| 2026.06.15 | ₩42,098 | ₩42,125 | ₩42,031 | ₩42,118 | +0.05% | 7.8천 |
|---|
| 2026.06.12 | ₩41,651 | ₩41,818 | ₩41,651 | ₩41,779 | +0.31% | 5.6천 |
|---|
| 2026.06.11 | ₩41,501 | ₩41,698 | ₩41,364 | ₩41,698 | +0.47% | 4.6천 |
|---|
| 2026.06.10 | ₩41,618 | ₩41,618 | ₩41,337 | ₩41,383 | -0.56% | 1.4천 |
|---|
| 2026.06.09 | ₩41,764 | ₩41,884 | ₩41,290 | ₩41,644 | -0.29% | 1.6만 |
|---|
| 2026.06.08 | ₩41,924 | ₩41,924 | ₩41,671 | ₩41,671 | -0.60% | 1.2만 |
|---|
| 2026.06.05 | ₩42,011 | ₩42,011 | ₩41,604 | ₩41,667 | -0.82% | 1.4만 |
|---|
| 2026.06.04 | ₩42,098 | ₩42,125 | ₩41,973 | ₩42,058 | -0.10% | 1.4만 |
|---|
| 2026.06.03 | ₩42,071 | ₩42,085 | ₩41,965 | ₩41,965 | -0.25% | 970.4만 |
|---|
| 2026.06.02 | ₩42,058 | ₩42,151 | ₩42,058 | ₩42,105 | +0.11% | 2.4만 |
|---|
| 2026.06.01 | ₩42,045 | ₩42,111 | ₩42,005 | ₩42,046 | +0.00% | 4.6만 |
|---|
| 2026.05.29 | ₩42,085 | ₩42,085 | ₩41,991 | ₩42,058 | -0.06% | 4.4만 |
|---|
| 2026.05.28 | ₩41,858 | ₩42,045 | ₩41,858 | ₩41,978 | +0.29% | 4.5만 |
|---|
| 2026.05.27 | ₩41,871 | ₩41,924 | ₩41,844 | ₩41,891 | +0.05% | 10.1만 |
|---|
| 2026.05.26 | ₩41,863 | ₩41,911 | ₩41,818 | ₩41,882 | +0.04% | 2.9만 |
|---|
| 2026.05.22 | ₩41,816 | ₩41,858 | ₩41,724 | ₩41,778 | -0.09% | 2.3만 |
|---|
| 2026.05.21 | ₩41,658 | ₩41,751 | ₩41,537 | ₩41,698 | +0.10% | 5만 |
|---|
| 2026.05.20 | ₩41,618 | ₩41,671 | ₩41,484 | ₩41,671 | +0.13% | 6.2만 |
|---|
| 2026.05.19 | ₩41,484 | ₩41,577 | ₩41,431 | ₩41,471 | -0.03% | 1.7만 |
|---|
| 2026.05.18 | ₩41,552 | ₩41,631 | ₩41,471 | ₩41,564 | +0.03% | 2.7만 |
|---|
| 2026.05.15 | ₩41,671 | ₩41,671 | ₩41,497 | ₩41,591 | -0.19% | 26.7만 |
|---|
| 2026.05.14 | ₩41,671 | ₩41,791 | ₩41,618 | ₩41,731 | +0.14% | 64.4만 |
|---|
| 2026.05.13 | ₩41,524 | ₩41,658 | ₩41,497 | ₩41,618 | +0.23% | 9만 |
|---|
| 2026.05.12 | ₩41,464 | ₩41,551 | ₩41,379 | ₩41,484 | +0.05% | 2.4만 |
|---|
| 2026.05.11 | ₩41,484 | ₩41,631 | ₩41,484 | ₩41,531 | +0.11% | 2.5만 |
|---|
| 2026.05.08 | ₩41,537 | ₩41,551 | ₩41,511 | ₩41,519 | -0.04% | 5.7만 |
|---|
| 2026.05.07 | ₩41,471 | ₩41,497 | ₩41,331 | ₩41,404 | -0.16% | 4.2만 |
|---|
| 2026.05.06 | ₩41,297 | ₩41,443 | ₩41,297 | ₩41,431 | +0.32% | 3.3만 |
|---|
| 2026.05.05 | ₩41,177 | ₩41,257 | ₩41,150 | ₩41,257 | +0.19% | 13.1만 |
|---|
| 2026.05.04 | ₩41,137 | ₩41,144 | ₩40,977 | ₩41,017 | -0.29% | 505.7만 |
|---|
| 2026.05.01 | ₩41,177 | ₩41,284 | ₩41,164 | ₩41,204 | +0.06% | 7.9만 |
|---|
| 2026.04.30 | ₩40,710 | ₩41,164 | ₩40,630 | ₩41,124 | +1.02% | 388.3만 |
|---|
| 2026.04.29 | ₩40,643 | ₩40,723 | ₩40,576 | ₩40,656 | +0.03% | 2.9만 |
|---|
| 2026.04.28 | ₩40,677 | ₩40,722 | ₩40,536 | ₩40,677 | 0.00% | 3.5천 |
|---|
| 2026.04.27 | ₩40,536 | ₩40,923 | ₩40,536 | ₩40,923 | +0.95% | 1.5만 |
|---|
| 2026.04.24 | ₩40,636 | ₩40,857 | ₩40,610 | ₩40,838 | +0.50% | 4.1천 |
|---|
| 2026.04.23 | ₩40,695 | ₩40,763 | ₩40,518 | ₩40,536 | -0.39% | 5.5천 |
|---|
| 2026.04.22 | ₩40,536 | ₩40,693 | ₩40,536 | ₩40,693 | +0.39% | 4천 |
|---|
| 2026.04.21 | ₩40,590 | ₩40,663 | ₩40,367 | ₩40,367 | -0.55% | 3.4천 |
|---|
| 2026.04.20 | ₩40,643 | ₩40,643 | ₩40,496 | ₩40,576 | -0.16% | 3천 |
|---|
| 2026.04.17 | ₩40,630 | ₩40,723 | ₩40,596 | ₩40,647 | +0.04% | 4.5천 |
|---|
| 2026.04.16 | ₩40,203 | ₩40,296 | ₩40,163 | ₩40,217 | +0.04% | 3천 |
|---|
| 2026.04.15 | ₩39,990 | ₩40,203 | ₩39,976 | ₩40,203 | +0.53% | 6.3천 |
|---|
| 2026.04.14 | ₩39,802 | ₩39,949 | ₩39,802 | ₩39,924 | +0.31% | 2.6천 |
|---|
| 2026.04.13 | ₩39,268 | ₩39,594 | ₩39,268 | ₩39,594 | +0.83% | 6.4천 |
|---|
| 2026.04.10 | ₩39,415 | ₩39,482 | ₩39,362 | ₩39,375 | -0.10% | 8.5천 |
|---|
| 2026.04.09 | ₩39,228 | ₩39,482 | ₩39,216 | ₩39,435 | +0.53% | 3.4천 |
|---|
| 2026.04.08 | ₩39,295 | ₩39,348 | ₩39,196 | ₩39,302 | +0.02% | 8천 |
|---|
| 2026.04.07 | ₩38,828 | ₩38,893 | ₩38,714 | ₩38,893 | +0.17% | 2.8천 |
|---|
| 2026.04.06 | ₩38,774 | ₩38,908 | ₩38,774 | ₩38,881 | +0.28% | 4.9천 |
|---|
| 2026.04.02 | ₩38,681 | ₩38,881 | ₩38,681 | ₩38,788 | +0.28% | 5.3천 |
|---|
| 2026.04.01 | ₩38,828 | ₩38,841 | ₩38,774 | ₩38,815 | -0.03% | 2.5천 |
|---|
| 2026.03.31 | ₩38,521 | ₩38,709 | ₩38,454 | ₩38,709 | +0.49% | 6.6천 |
|---|
| 2026.03.30 | ₩38,354 | ₩38,361 | ₩38,201 | ₩38,241 | -0.30% | 4.8만 |
|---|
| 2026.03.27 | ₩38,374 | ₩38,454 | ₩38,281 | ₩38,281 | -0.24% | 3.2천 |
|---|
| 2026.03.26 | ₩38,708 | ₩38,788 | ₩38,536 | ₩38,541 | -0.43% | 5.9천 |
|---|
| 2026.03.25 | ₩38,829 | ₩38,855 | ₩38,801 | ₩38,808 | -0.05% | 3.9천 |
|---|
| 2026.03.24 | ₩38,761 | ₩38,801 | ₩38,696 | ₩38,722 | -0.10% | 2천 |
|---|
| 2026.03.23 | ₩38,935 | ₩38,941 | ₩38,761 | ₩38,816 | -0.31% | 3.4천 |
|---|
| 2026.03.20 | ₩38,828 | ₩38,828 | ₩38,534 | ₩38,601 | -0.58% | 5.2천 |
|---|
| 2026.03.19 | ₩38,808 | ₩38,875 | ₩38,734 | ₩38,875 | +0.17% | 2.8천 |
|---|
| 2026.03.18 | ₩39,162 | ₩39,162 | ₩38,920 | ₩38,920 | -0.62% | 3.1천 |
|---|
| 2026.03.17 | ₩39,322 | ₩39,322 | ₩39,175 | ₩39,200 | -0.31% | 4.1천 |
|---|
| 2026.03.16 | ₩39,215 | ₩39,215 | ₩39,108 | ₩39,160 | -0.14% | 1.6천 |
|---|
| 2026.03.13 | ₩39,119 | ₩39,119 | ₩38,961 | ₩38,961 | -0.40% | 2천 |
|---|
| 2026.03.12 | ₩39,202 | ₩39,254 | ₩39,089 | ₩39,089 | -0.29% | 2.9천 |
|---|
| 2026.03.11 | ₩39,429 | ₩39,482 | ₩39,339 | ₩39,427 | -0.00% | 4.1천 |
|---|
| 2026.03.10 | ₩39,362 | ₩39,602 | ₩39,362 | ₩39,425 | +0.16% | 2.6천 |
|---|
| 2026.03.09 | ₩38,921 | ₩39,529 | ₩38,921 | ₩39,495 | +1.47% | 6.3천 |
|---|
| 2026.03.06 | ₩39,276 | ₩39,396 | ₩39,255 | ₩39,276 | 0.00% | 4.7천 |
|---|
| 2026.03.05 | ₩39,589 | ₩39,602 | ₩39,375 | ₩39,577 | -0.03% | 7.8천 |
|---|
| 2026.03.04 | ₩39,709 | ₩39,816 | ₩39,709 | ₩39,746 | +0.09% | 6.8천 |
|---|
| 2026.03.03 | ₩39,243 | ₩39,575 | ₩39,243 | ₩39,575 | +0.85% | 5.1천 |
|---|
| 2026.03.02 | ₩39,669 | ₩39,810 | ₩39,669 | ₩39,789 | +0.30% | 4.1천 |
|---|
| 2026.02.27 | ₩39,749 | ₩39,749 | ₩39,653 | ₩39,734 | -0.04% | 6.6천 |
|---|
| 2026.02.26 | ₩39,909 | ₩39,909 | ₩39,715 | ₩39,842 | -0.17% | 5.1천 |
|---|
| 2026.02.25 | ₩39,949 | ₩40,002 | ₩39,896 | ₩40,002 | +0.13% | 4.7천 |
|---|
| 2026.02.24 | ₩39,732 | ₩39,801 | ₩39,719 | ₩39,801 | +0.17% | 1.8천 |
|---|
| 2026.02.23 | ₩39,882 | ₩39,882 | ₩39,522 | ₩39,522 | -0.90% | 4.2천 |
|---|
| 2026.02.20 | ₩39,655 | ₩39,882 | ₩39,655 | ₩39,802 | +0.37% | 8.9천 |
|---|
| 2026.02.19 | ₩39,669 | ₩39,769 | ₩39,589 | ₩39,667 | -0.00% | 2.4천 |
|---|
| 2026.02.18 | ₩39,816 | ₩39,876 | ₩39,722 | ₩39,772 | -0.11% | 4.6천 |
|---|
| 2026.02.17 | ₩39,602 | ₩39,703 | ₩39,455 | ₩39,602 | 0.00% | 4.6천 |
|---|
| 2026.02.13 | ₩39,509 | ₩39,776 | ₩39,509 | ₩39,557 | +0.12% | 6.8천 |
|---|
| 2026.02.12 | ₩39,949 | ₩40,012 | ₩39,509 | ₩39,509 | -1.10% | 5천 |
|---|
| 2026.02.11 | ₩39,996 | ₩39,996 | ₩39,869 | ₩39,954 | -0.10% | 6.4천 |
|---|
| 2026.02.10 | ₩40,083 | ₩40,083 | ₩39,909 | ₩39,909 | -0.43% | 4.4천 |
|---|
| 2026.02.09 | ₩39,896 | ₩40,056 | ₩39,896 | ₩40,016 | +0.30% | 1.4천 |
|---|
| 2026.02.06 | ₩39,702 | ₩39,869 | ₩39,693 | ₩39,869 | +0.42% | 2.3천 |
|---|
| 2026.02.05 | ₩39,629 | ₩39,629 | ₩39,375 | ₩39,412 | -0.55% | 6.5천 |
|---|
| 2026.02.04 | ₩39,794 | ₩39,842 | ₩39,549 | ₩39,713 | -0.20% | 3.6천 |
|---|
| 2026.02.03 | ₩40,016 | ₩40,016 | ₩39,589 | ₩39,822 | -0.48% | 4.2천 |
|---|
| 2026.02.02 | ₩40,056 | ₩40,056 | ₩40,016 | ₩40,021 | -0.09% | 1.2천 |
|---|
| 2026.01.30 | ₩40,336 | ₩40,336 | ₩39,802 | ₩39,888 | -1.11% | 6천 |
|---|
| 2026.01.29 | ₩39,762 | ₩39,976 | ₩39,695 | ₩39,976 | +0.54% | 7.4천 |
|---|
| 2026.01.28 | ₩40,032 | ₩40,083 | ₩39,965 | ₩40,016 | -0.04% | 7천 |
|---|
| 2026.01.27 | ₩40,036 | ₩40,083 | ₩39,976 | ₩40,016 | -0.05% | 1.1만 |
|---|
| 2026.01.26 | ₩39,962 | ₩40,002 | ₩39,884 | ₩39,928 | -0.09% | 4.6천 |
|---|
| 2026.01.23 | ₩39,842 | ₩39,846 | ₩39,725 | ₩39,793 | -0.12% | 3.9천 |
|---|
| 2026.01.22 | ₩39,882 | ₩39,882 | ₩39,682 | ₩39,782 | -0.25% | 7천 |
|---|
| 2026.01.21 | ₩39,625 | ₩39,669 | ₩39,455 | ₩39,669 | +0.11% | 4.4천 |
|---|
| 2026.01.20 | ₩39,482 | ₩39,498 | ₩39,378 | ₩39,378 | -0.26% | 1.8천 |
|---|
| 2026.01.16 | ₩39,896 | ₩39,949 | ₩39,842 | ₩39,890 | -0.01% | 2.9천 |
|---|
| 2026.01.15 | ₩39,882 | ₩40,002 | ₩39,816 | ₩39,882 | 0.00% | 3.1천 |
|---|
| 2026.01.14 | ₩39,682 | ₩39,797 | ₩39,629 | ₩39,794 | +0.28% | 5.7천 |
|---|
| 2026.01.13 | ₩39,949 | ₩39,949 | ₩39,790 | ₩39,902 | -0.12% | 2천 |
|---|
| 2026.01.12 | ₩39,856 | ₩40,002 | ₩39,856 | ₩39,938 | +0.21% | 3.4천 |
|---|
| 2026.01.09 | ₩39,709 | ₩39,962 | ₩39,709 | ₩39,962 | +0.64% | 2.3천 |
|---|
| 2026.01.08 | ₩39,749 | ₩39,829 | ₩39,709 | ₩39,802 | +0.13% | 9.3천 |
|---|
| 2026.01.07 | ₩39,802 | ₩39,882 | ₩39,777 | ₩39,802 | 0.00% | 1.3만 |
|---|
| 2026.01.06 | ₩39,738 | ₩39,869 | ₩39,729 | ₩39,856 | +0.30% | 1.1만 |
|---|
| 2026.01.05 | ₩39,695 | ₩39,749 | ₩39,689 | ₩39,736 | +0.10% | 4.1만 |
|---|
| 2026.01.02 | ₩39,736 | ₩39,736 | ₩39,482 | ₩39,575 | -0.40% | 4.7천 |
|---|
| 2025.12.31 | ₩39,575 | ₩39,695 | ₩39,522 | ₩39,522 | -0.13% | 9.7천 |
|---|
| 2025.12.30 | ₩39,642 | ₩39,736 | ₩39,642 | ₩39,690 | +0.12% | 2.3천 |
|---|
| 2025.12.29 | ₩39,689 | ₩39,705 | ₩39,615 | ₩39,705 | +0.04% | 4천 |
|---|
| 2025.12.26 | ₩39,776 | ₩39,789 | ₩39,669 | ₩39,746 | -0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩39,701 | ₩39,789 | ₩39,701 | ₩39,744 | +0.11% | 3.8천 |
|---|
| 2025.12.23 | ₩39,589 | ₩39,736 | ₩39,589 | ₩39,677 | +0.22% | 3.8천 |
|---|
| 2025.12.22 | ₩39,575 | ₩39,629 | ₩39,509 | ₩39,577 | +0.00% | 1.2만 |
|---|
| 2025.12.19 | ₩39,429 | ₩39,469 | ₩39,348 | ₩39,430 | +0.00% | 2.6천 |
|---|
| 2025.12.18 | ₩39,267 | ₩39,549 | ₩39,162 | ₩39,248 | -0.05% | 2만 |
|---|
| 2025.12.17 | ₩39,228 | ₩39,228 | ₩39,028 | ₩39,056 | -0.44% | 4.9천 |
|---|
| 2025.12.16 | ₩39,348 | ₩39,348 | ₩39,202 | ₩39,290 | -0.15% | 4.1천 |
|---|
| 2025.12.15 | ₩39,322 | ₩39,375 | ₩39,295 | ₩39,358 | +0.09% | 5.1천 |
|---|
| 2025.12.12 | ₩39,455 | ₩39,455 | ₩39,295 | ₩39,356 | -0.25% | 4.7천 |
|---|
| 2025.12.11 | ₩39,482 | ₩39,602 | ₩39,442 | ₩39,563 | +0.21% | 3.9천 |
|---|
| 2025.12.10 | ₩39,402 | ₩39,537 | ₩39,375 | ₩39,534 | +0.34% | 4.7천 |
|---|
| 2025.12.09 | ₩39,402 | ₩39,442 | ₩39,338 | ₩39,355 | -0.12% | 2.6천 |
|---|
| 2025.12.08 | ₩39,324 | ₩39,402 | ₩39,324 | ₩39,338 | +0.03% | 2.1천 |
|---|
| 2025.12.05 | ₩39,535 | ₩39,535 | ₩39,390 | ₩39,455 | -0.20% | 3.1천 |
|---|
| 2025.12.04 | ₩39,375 | ₩39,402 | ₩39,282 | ₩39,363 | -0.03% | 5.3천 |
|---|
| 2025.12.03 | ₩39,348 | ₩39,415 | ₩39,282 | ₩39,350 | +0.00% | 7.4천 |
|---|
| 2025.12.02 | ₩39,041 | ₩39,362 | ₩39,041 | ₩39,282 | +0.62% | 7.9천 |
|---|
| 2025.12.01 | ₩39,227 | ₩39,308 | ₩39,215 | ₩39,215 | -0.03% | 1.4만 |
|---|
| 2025.11.28 | ₩39,282 | ₩39,322 | ₩39,215 | ₩39,296 | +0.04% | 5.2천 |
|---|
| 2025.11.26 | ₩39,095 | ₩39,295 | ₩39,095 | ₩39,208 | +0.29% | 3.8천 |
|---|
| 2025.11.25 | ₩38,774 | ₩39,095 | ₩38,774 | ₩39,085 | +0.80% | 3.9천 |
|---|
| 2025.11.24 | ₩38,681 | ₩38,908 | ₩38,681 | ₩38,788 | +0.28% | 4.3천 |
|---|
| 2025.11.21 | ₩38,287 | ₩38,668 | ₩38,287 | ₩38,508 | +0.58% | 6.6천 |
|---|
| 2025.11.20 | ₩38,975 | ₩39,015 | ₩38,243 | ₩38,265 | -1.82% | 5.9천 |
|---|
| 2025.11.19 | ₩38,681 | ₩38,708 | ₩38,537 | ₩38,604 | -0.20% | 1.1만 |
|---|
| 2025.11.18 | ₩38,574 | ₩38,650 | ₩38,401 | ₩38,457 | -0.30% | 5.4천 |
|---|
| 2025.11.17 | ₩38,915 | ₩38,948 | ₩38,641 | ₩38,670 | -0.63% | 2.5만 |
|---|
| 2025.11.14 | ₩38,734 | ₩38,979 | ₩38,734 | ₩38,875 | +0.36% | 9.1천 |
|---|
| 2025.11.13 | ₩39,081 | ₩39,081 | ₩38,828 | ₩38,848 | -0.60% | 1.5만 |
|---|
| 2025.11.12 | ₩39,188 | ₩39,268 | ₩39,163 | ₩39,220 | +0.08% | 5.6천 |
|---|
| 2025.11.11 | ₩39,228 | ₩39,228 | ₩39,108 | ₩39,228 | 0.00% | 1.3만 |
|---|
| 2025.11.10 | ₩39,041 | ₩39,522 | ₩39,003 | ₩39,176 | +0.35% | 1.4만 |
|---|
| 2025.11.07 | ₩38,676 | ₩38,828 | ₩38,601 | ₩38,817 | +0.37% | 4.5천 |
|---|
| 2025.11.06 | ₩39,215 | ₩39,215 | ₩38,808 | ₩38,816 | -1.02% | 3.2만 |
|---|
| 2025.11.05 | ₩38,948 | ₩39,148 | ₩38,921 | ₩39,068 | +0.31% | 84만 |
|---|
| 2025.11.04 | ₩39,175 | ₩39,175 | ₩38,945 | ₩38,948 | -0.58% | 13.1만 |
|---|
| 2025.11.03 | ₩39,268 | ₩39,282 | ₩39,108 | ₩39,235 | -0.08% | 7.2만 |
|---|
| 2025.10.31 | ₩39,162 | ₩39,174 | ₩39,122 | ₩39,122 | -0.10% | 7.8천 |
|---|
| 2025.10.30 | ₩39,138 | ₩39,148 | ₩39,108 | ₩39,110 | -0.07% | 4천 |
|---|
| 2025.10.29 | ₩39,148 | ₩39,162 | ₩39,055 | ₩39,097 | -0.13% | 1.5만 |
|---|
| 2025.10.28 | ₩39,108 | ₩39,108 | ₩39,089 | ₩39,089 | -0.05% | 400 |
|---|
| 2025.10.27 | ₩39,079 | ₩39,097 | ₩39,079 | ₩39,097 | +0.05% | 300 |
|---|
| 2025.10.24 | ₩39,079 | ₩39,093 | ₩39,079 | ₩39,093 | +0.04% | 200 |
|---|
| 2025.10.23 | ₩39,081 | ₩39,107 | ₩39,071 | ₩39,071 | -0.03% | 900 |
|---|
| 2025.10.22 | ₩39,095 | ₩39,108 | ₩39,069 | ₩39,069 | -0.06% | 6.6천 |
|---|
| 2025.10.21 | ₩39,073 | ₩39,073 | ₩39,073 | ₩39,073 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩39,028 | ₩39,076 | ₩39,028 | ₩39,076 | +0.12% | 200 |
|---|
| 2025.10.17 | ₩38,961 | ₩39,019 | ₩38,961 | ₩39,019 | +0.15% | 200 |
|---|
| 2025.10.16 | ₩38,921 | ₩38,964 | ₩38,909 | ₩38,964 | +0.11% | 500 |
|---|
| 2025.10.15 | ₩38,988 | ₩39,028 | ₩38,988 | ₩39,016 | +0.07% | 2.7천 |
|---|
| 2025.10.14 | ₩38,989 | ₩38,989 | ₩38,989 | ₩38,989 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,001 | ₩39,001 | ₩39,001 | ₩39,001 | 0.00% | 1.2천 |
|---|
| 2025.10.10 | ₩39,029 | ₩39,029 | ₩38,895 | ₩38,921 | -0.28% | 1천 |
|---|