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 | ₩43,646 | ₩43,780 | ₩43,646 | ₩43,713 | +0.15% | 5.2천 |
| 2026.10.08 | ₩43,620 | ₩43,673 | ₩43,566 | ₩43,566 | -0.12% | 1.1만 |
| 2026.10.07 | ₩43,593 | ₩43,687 | ₩43,593 | ₩43,633 | +0.09% | 3.6천 |
| 2026.10.06 | ₩43,634 | ₩43,727 | ₩43,634 | ₩43,646 | +0.03% | 3.6천 |
| 2026.10.05 | ₩43,536 | ₩43,606 | ₩43,473 | ₩43,606 | +0.16% | 6.7천 |
| 2026.10.02 | ₩43,471 | ₩43,526 | ₩43,379 | ₩43,526 | +0.13% | 6.2천 |
| 2026.10.01 | ₩43,136 | ₩43,259 | ₩43,132 | ₩43,206 | +0.16% | 1.5천 |
| 2026.09.30 | ₩43,393 | ₩43,393 | ₩43,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,218 |
| -0.40% |
| 4.3천 |
| 2026.09.29 | ₩43,166 | ₩43,272 | ₩43,166 | ₩43,246 | +0.19% | 1.7천 |
|---|
| 2026.09.28 | ₩43,259 | ₩43,333 | ₩43,238 | ₩43,251 | -0.02% | 2.3천 |
|---|
| 2026.09.25 | ₩43,299 | ₩43,419 | ₩43,299 | ₩43,419 | +0.28% | 5.5만 |
|---|
| 2026.09.24 | ₩43,166 | ₩43,339 | ₩43,152 | ₩43,299 | +0.31% | 6.3천 |
|---|
| 2026.09.23 | ₩43,406 | ₩43,406 | ₩43,246 | ₩43,286 | -0.28% | 4.8천 |
|---|
| 2026.09.22 | ₩43,406 | ₩43,469 | ₩43,379 | ₩43,433 | +0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩43,326 | ₩43,406 | ₩43,299 | ₩43,406 | +0.19% | 2.1천 |
|---|
| 2026.09.18 | ₩43,121 | ₩43,121 | ₩43,121 | ₩43,121 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,072 | ₩43,125 | ₩43,072 | ₩43,099 | +0.06% | 2.9천 |
|---|
| 2026.09.16 | ₩42,965 | ₩42,985 | ₩42,811 | ₩42,811 | -0.36% | 800 |
|---|
| 2026.09.15 | ₩42,912 | ₩42,912 | ₩42,900 | ₩42,900 | -0.03% | 500 |
|---|
| 2026.09.14 | ₩42,978 | ₩43,052 | ₩42,978 | ₩43,045 | +0.16% | 1.7천 |
|---|
| 2026.09.11 | ₩43,092 | ₩43,139 | ₩43,045 | ₩43,092 | 0.00% | 3.8천 |
|---|
| 2026.09.10 | ₩42,924 | ₩42,924 | ₩42,845 | ₩42,878 | -0.11% | 4.2천 |
|---|
| 2026.09.09 | ₩43,019 | ₩43,019 | ₩42,985 | ₩43,019 | 0.00% | 1.1천 |
|---|
| 2026.09.08 | ₩43,112 | ₩43,151 | ₩43,072 | ₩43,072 | -0.09% | 2.7천 |
|---|
| 2026.09.04 | ₩43,212 | ₩43,222 | ₩43,166 | ₩43,166 | -0.11% | 5.1천 |
|---|
| 2026.09.03 | ₩43,125 | ₩43,259 | ₩43,125 | ₩43,219 | +0.22% | 3.6천 |
|---|
| 2026.09.02 | ₩43,045 | ₩43,072 | ₩43,019 | ₩43,037 | -0.02% | 1.2천 |
|---|
| 2026.09.01 | ₩42,938 | ₩42,978 | ₩42,898 | ₩42,898 | -0.09% | 1.2만 |
|---|
| 2026.08.31 | ₩43,032 | ₩43,045 | ₩43,032 | ₩43,045 | +0.03% | 1.5천 |
|---|
| 2026.08.28 | ₩43,085 | ₩43,152 | ₩43,059 | ₩43,072 | -0.03% | 1.2천 |
|---|
| 2026.08.27 | ₩43,005 | ₩43,099 | ₩42,993 | ₩43,099 | +0.22% | 5.1천 |
|---|
| 2026.08.26 | ₩42,970 | ₩43,005 | ₩42,912 | ₩42,938 | -0.07% | 1.7천 |
|---|
| 2026.08.25 | ₩42,938 | ₩42,992 | ₩42,925 | ₩42,938 | 0.00% | 3.5천 |
|---|
| 2026.08.24 | ₩42,918 | ₩42,952 | ₩42,889 | ₩42,918 | 0.00% | 4.4천 |
|---|
| 2026.08.21 | ₩42,945 | ₩42,992 | ₩42,898 | ₩42,912 | -0.08% | 1.5만 |
|---|
| 2026.08.20 | ₩42,912 | ₩42,982 | ₩42,872 | ₩42,874 | -0.09% | 2.7천 |
|---|
| 2026.08.19 | ₩42,952 | ₩43,005 | ₩42,952 | ₩42,992 | +0.09% | 1.4천 |
|---|
| 2026.08.18 | ₩42,938 | ₩42,988 | ₩42,936 | ₩42,936 | -0.01% | 5천 |
|---|
| 2026.08.17 | ₩43,032 | ₩43,033 | ₩42,992 | ₩42,992 | -0.09% | 2.9천 |
|---|
| 2026.08.14 | ₩43,032 | ₩43,085 | ₩43,032 | ₩43,065 | +0.08% | 2.2천 |
|---|
| 2026.08.13 | ₩43,085 | ₩43,085 | ₩43,032 | ₩43,059 | -0.06% | 3.1천 |
|---|
| 2026.08.12 | ₩42,952 | ₩43,005 | ₩42,938 | ₩42,978 | +0.06% | 5.4천 |
|---|
| 2026.08.11 | ₩42,978 | ₩42,978 | ₩42,885 | ₩42,925 | -0.12% | 9.4천 |
|---|
| 2026.08.10 | ₩42,912 | ₩42,952 | ₩42,912 | ₩42,952 | +0.09% | 1.5천 |
|---|
| 2026.08.07 | ₩42,925 | ₩42,932 | ₩42,886 | ₩42,932 | +0.02% | 1.8천 |
|---|
| 2026.08.06 | ₩42,832 | ₩42,872 | ₩42,832 | ₩42,865 | +0.08% | 1.2천 |
|---|
| 2026.08.05 | ₩42,912 | ₩42,938 | ₩42,457 | ₩42,457 | -1.06% | 6.6천 |
|---|
| 2026.08.04 | ₩42,711 | ₩42,898 | ₩42,711 | ₩42,832 | +0.28% | 4.9천 |
|---|
| 2026.08.03 | ₩42,558 | ₩42,658 | ₩42,558 | ₩42,591 | +0.08% | 1.4만 |
|---|
| 2026.07.31 | ₩42,150 | ₩42,364 | ₩42,150 | ₩42,337 | +0.44% | 4.2천 |
|---|
| 2026.07.30 | ₩42,123 | ₩42,217 | ₩42,017 | ₩42,217 | +0.22% | 4.6천 |
|---|
| 2026.07.29 | ₩41,983 | ₩42,190 | ₩41,819 | ₩41,819 | -0.39% | 1.7천 |
|---|
| 2026.07.28 | ₩42,031 | ₩42,217 | ₩42,030 | ₩42,196 | +0.39% | 3.8천 |
|---|
| 2026.07.27 | ₩42,204 | ₩42,204 | ₩42,029 | ₩42,117 | -0.21% | 1.1천 |
|---|
| 2026.07.24 | ₩42,123 | ₩42,164 | ₩42,078 | ₩42,078 | -0.11% | 1.4천 |
|---|
| 2026.07.23 | ₩42,090 | ₩42,137 | ₩41,950 | ₩42,070 | -0.05% | 5천 |
|---|
| 2026.07.22 | ₩42,371 | ₩42,384 | ₩42,284 | ₩42,377 | +0.02% | 7.3천 |
|---|
| 2026.07.21 | ₩42,230 | ₩42,324 | ₩42,204 | ₩42,297 | +0.16% | 5.2천 |
|---|
| 2026.07.20 | ₩42,270 | ₩42,297 | ₩42,110 | ₩42,110 | -0.38% | 2.8천 |
|---|
| 2026.07.17 | ₩42,244 | ₩42,244 | ₩42,176 | ₩42,176 | -0.16% | 600 |
|---|
| 2026.07.16 | ₩42,411 | ₩42,411 | ₩42,304 | ₩42,337 | -0.17% | 1.1천 |
|---|
| 2026.07.15 | ₩42,391 | ₩42,432 | ₩42,297 | ₩42,432 | +0.10% | 3천 |
|---|
| 2026.07.14 | ₩42,337 | ₩42,391 | ₩42,284 | ₩42,324 | -0.03% | 1만 |
|---|
| 2026.07.13 | ₩42,357 | ₩42,357 | ₩42,257 | ₩42,297 | -0.14% | 2천 |
|---|
| 2026.07.10 | ₩42,337 | ₩42,384 | ₩42,337 | ₩42,377 | +0.09% | 2.6천 |
|---|
| 2026.07.09 | ₩42,230 | ₩42,324 | ₩42,222 | ₩42,257 | +0.06% | 2.8천 |
|---|
| 2026.07.08 | ₩42,123 | ₩42,157 | ₩42,043 | ₩42,157 | +0.08% | 4.6천 |
|---|
| 2026.07.07 | ₩42,137 | ₩42,277 | ₩42,123 | ₩42,137 | 0.00% | 6.5만 |
|---|
| 2026.07.06 | ₩42,244 | ₩42,284 | ₩42,190 | ₩42,230 | -0.03% | 3.2천 |
|---|
| 2026.07.02 | ₩42,257 | ₩42,257 | ₩42,043 | ₩42,093 | -0.39% | 3.2천 |
|---|
| 2026.07.01 | ₩41,990 | ₩42,310 | ₩41,990 | ₩42,057 | +0.16% | 6.5천 |
|---|
| 2026.06.30 | ₩42,070 | ₩42,117 | ₩42,070 | ₩42,117 | +0.11% | 8.1천 |
|---|
| 2026.06.29 | ₩41,843 | ₩41,950 | ₩41,843 | ₩41,923 | +0.19% | 1천 |
|---|
| 2026.06.26 | ₩41,776 | ₩41,803 | ₩41,576 | ₩41,576 | -0.48% | 6.5천 |
|---|
| 2026.06.25 | ₩41,696 | ₩41,803 | ₩41,696 | ₩41,748 | +0.12% | 2.7천 |
|---|
| 2026.06.24 | ₩41,856 | ₩41,910 | ₩41,725 | ₩41,725 | -0.31% | 800 |
|---|
| 2026.06.23 | ₩41,830 | ₩41,843 | ₩41,789 | ₩41,792 | -0.09% | 6.2천 |
|---|
| 2026.06.22 | ₩42,030 | ₩42,143 | ₩41,976 | ₩41,976 | -0.13% | 2.1천 |
|---|
| 2026.06.18 | ₩42,043 | ₩42,083 | ₩42,010 | ₩42,063 | +0.05% | 4.6천 |
|---|
| 2026.06.17 | ₩42,217 | ₩42,217 | ₩41,848 | ₩41,848 | -0.87% | 9.2천 |
|---|
| 2026.06.16 | ₩42,170 | ₩42,170 | ₩42,057 | ₩42,057 | -0.27% | 5.9천 |
|---|
| 2026.06.15 | ₩42,137 | ₩42,164 | ₩42,070 | ₩42,157 | +0.05% | 7.8천 |
|---|
| 2026.06.12 | ₩41,689 | ₩41,856 | ₩41,689 | ₩41,818 | +0.31% | 5.6천 |
|---|
| 2026.06.11 | ₩41,540 | ₩41,736 | ₩41,402 | ₩41,736 | +0.47% | 4.6천 |
|---|
| 2026.06.10 | ₩41,656 | ₩41,656 | ₩41,375 | ₩41,421 | -0.56% | 1.4천 |
|---|
| 2026.06.09 | ₩41,803 | ₩41,923 | ₩41,329 | ₩41,683 | -0.29% | 1.6만 |
|---|
| 2026.06.08 | ₩41,963 | ₩41,963 | ₩41,709 | ₩41,709 | -0.60% | 1.2만 |
|---|
| 2026.06.05 | ₩42,050 | ₩42,050 | ₩41,642 | ₩41,705 | -0.82% | 1.4만 |
|---|
| 2026.06.04 | ₩42,137 | ₩42,164 | ₩42,011 | ₩42,097 | -0.10% | 1.4만 |
|---|
| 2026.06.03 | ₩42,110 | ₩42,123 | ₩42,003 | ₩42,003 | -0.25% | 970.4만 |
|---|
| 2026.06.02 | ₩42,097 | ₩42,190 | ₩42,097 | ₩42,143 | +0.11% | 2.4만 |
|---|
| 2026.06.01 | ₩42,083 | ₩42,150 | ₩42,043 | ₩42,085 | +0.00% | 4.6만 |
|---|
| 2026.05.29 | ₩42,123 | ₩42,123 | ₩42,030 | ₩42,097 | -0.06% | 4.4만 |
|---|
| 2026.05.28 | ₩41,896 | ₩42,083 | ₩41,896 | ₩42,017 | +0.29% | 4.5만 |
|---|
| 2026.05.27 | ₩41,910 | ₩41,963 | ₩41,883 | ₩41,930 | +0.05% | 10.1만 |
|---|
| 2026.05.26 | ₩41,902 | ₩41,950 | ₩41,856 | ₩41,920 | +0.04% | 2.9만 |
|---|
| 2026.05.22 | ₩41,855 | ₩41,896 | ₩41,763 | ₩41,816 | -0.09% | 2.3만 |
|---|
| 2026.05.21 | ₩41,696 | ₩41,789 | ₩41,576 | ₩41,736 | +0.10% | 5만 |
|---|
| 2026.05.20 | ₩41,656 | ₩41,709 | ₩41,522 | ₩41,709 | +0.13% | 6.2만 |
|---|
| 2026.05.19 | ₩41,522 | ₩41,616 | ₩41,469 | ₩41,509 | -0.03% | 1.7만 |
|---|
| 2026.05.18 | ₩41,590 | ₩41,669 | ₩41,509 | ₩41,602 | +0.03% | 2.7만 |
|---|
| 2026.05.15 | ₩41,709 | ₩41,709 | ₩41,536 | ₩41,629 | -0.19% | 26.7만 |
|---|
| 2026.05.14 | ₩41,709 | ₩41,830 | ₩41,656 | ₩41,769 | +0.14% | 64.4만 |
|---|
| 2026.05.13 | ₩41,562 | ₩41,696 | ₩41,536 | ₩41,656 | +0.23% | 9만 |
|---|
| 2026.05.12 | ₩41,502 | ₩41,589 | ₩41,417 | ₩41,522 | +0.05% | 2.4만 |
|---|
| 2026.05.11 | ₩41,522 | ₩41,669 | ₩41,522 | ₩41,569 | +0.11% | 2.5만 |
|---|
| 2026.05.08 | ₩41,576 | ₩41,589 | ₩41,549 | ₩41,557 | -0.04% | 5.7만 |
|---|
| 2026.05.07 | ₩41,509 | ₩41,536 | ₩41,369 | ₩41,442 | -0.16% | 4.2만 |
|---|
| 2026.05.06 | ₩41,335 | ₩41,481 | ₩41,335 | ₩41,469 | +0.32% | 3.3만 |
|---|
| 2026.05.05 | ₩41,215 | ₩41,295 | ₩41,188 | ₩41,295 | +0.19% | 13.1만 |
|---|
| 2026.05.04 | ₩41,175 | ₩41,182 | ₩41,015 | ₩41,055 | -0.29% | 505.7만 |
|---|
| 2026.05.01 | ₩41,215 | ₩41,322 | ₩41,202 | ₩41,242 | +0.06% | 7.9만 |
|---|
| 2026.04.30 | ₩40,747 | ₩41,202 | ₩40,667 | ₩41,162 | +1.02% | 388.3만 |
|---|
| 2026.04.29 | ₩40,681 | ₩40,761 | ₩40,614 | ₩40,694 | +0.03% | 2.9만 |
|---|
| 2026.04.28 | ₩40,714 | ₩40,759 | ₩40,574 | ₩40,714 | 0.00% | 3.5천 |
|---|
| 2026.04.27 | ₩40,574 | ₩40,961 | ₩40,574 | ₩40,961 | +0.95% | 1.5만 |
|---|
| 2026.04.24 | ₩40,674 | ₩40,894 | ₩40,647 | ₩40,876 | +0.50% | 4.1천 |
|---|
| 2026.04.23 | ₩40,733 | ₩40,801 | ₩40,555 | ₩40,574 | -0.39% | 5.5천 |
|---|
| 2026.04.22 | ₩40,574 | ₩40,730 | ₩40,574 | ₩40,730 | +0.39% | 4천 |
|---|
| 2026.04.21 | ₩40,627 | ₩40,701 | ₩40,404 | ₩40,404 | -0.55% | 3.4천 |
|---|
| 2026.04.20 | ₩40,681 | ₩40,681 | ₩40,534 | ₩40,614 | -0.16% | 3천 |
|---|
| 2026.04.17 | ₩40,667 | ₩40,761 | ₩40,634 | ₩40,685 | +0.04% | 4.5천 |
|---|
| 2026.04.16 | ₩40,240 | ₩40,333 | ₩40,200 | ₩40,254 | +0.04% | 3천 |
|---|
| 2026.04.15 | ₩40,027 | ₩40,240 | ₩40,013 | ₩40,240 | +0.53% | 6.3천 |
|---|
| 2026.04.14 | ₩39,839 | ₩39,986 | ₩39,839 | ₩39,960 | +0.31% | 2.6천 |
|---|
| 2026.04.13 | ₩39,305 | ₩39,631 | ₩39,305 | ₩39,631 | +0.83% | 6.4천 |
|---|
| 2026.04.10 | ₩39,451 | ₩39,518 | ₩39,398 | ₩39,411 | -0.10% | 8.5천 |
|---|
| 2026.04.09 | ₩39,264 | ₩39,518 | ₩39,252 | ₩39,472 | +0.53% | 3.4천 |
|---|
| 2026.04.08 | ₩39,331 | ₩39,385 | ₩39,232 | ₩39,338 | +0.02% | 8천 |
|---|
| 2026.04.07 | ₩38,864 | ₩38,929 | ₩38,750 | ₩38,929 | +0.17% | 2.8천 |
|---|
| 2026.04.06 | ₩38,810 | ₩38,944 | ₩38,810 | ₩38,917 | +0.28% | 4.9천 |
|---|
| 2026.04.02 | ₩38,717 | ₩38,917 | ₩38,717 | ₩38,824 | +0.28% | 5.3천 |
|---|
| 2026.04.01 | ₩38,864 | ₩38,877 | ₩38,810 | ₩38,850 | -0.03% | 2.5천 |
|---|
| 2026.03.31 | ₩38,556 | ₩38,745 | ₩38,490 | ₩38,745 | +0.49% | 6.6천 |
|---|
| 2026.03.30 | ₩38,389 | ₩38,396 | ₩38,236 | ₩38,276 | -0.30% | 4.8만 |
|---|
| 2026.03.27 | ₩38,409 | ₩38,490 | ₩38,316 | ₩38,316 | -0.24% | 3.2천 |
|---|
| 2026.03.26 | ₩38,743 | ₩38,824 | ₩38,571 | ₩38,576 | -0.43% | 5.9천 |
|---|
| 2026.03.25 | ₩38,865 | ₩38,890 | ₩38,837 | ₩38,844 | -0.05% | 3.9천 |
|---|
| 2026.03.24 | ₩38,797 | ₩38,837 | ₩38,731 | ₩38,758 | -0.10% | 2천 |
|---|
| 2026.03.23 | ₩38,971 | ₩38,977 | ₩38,797 | ₩38,852 | -0.31% | 3.4천 |
|---|
| 2026.03.20 | ₩38,864 | ₩38,864 | ₩38,570 | ₩38,637 | -0.58% | 5.2천 |
|---|
| 2026.03.19 | ₩38,844 | ₩38,910 | ₩38,770 | ₩38,910 | +0.17% | 2.8천 |
|---|
| 2026.03.18 | ₩39,198 | ₩39,198 | ₩38,956 | ₩38,956 | -0.62% | 3.1천 |
|---|
| 2026.03.17 | ₩39,358 | ₩39,358 | ₩39,211 | ₩39,236 | -0.31% | 4.1천 |
|---|
| 2026.03.16 | ₩39,251 | ₩39,251 | ₩39,144 | ₩39,196 | -0.14% | 1.6천 |
|---|
| 2026.03.13 | ₩39,155 | ₩39,155 | ₩38,997 | ₩38,997 | -0.40% | 2천 |
|---|
| 2026.03.12 | ₩39,238 | ₩39,290 | ₩39,126 | ₩39,126 | -0.29% | 2.9천 |
|---|
| 2026.03.11 | ₩39,465 | ₩39,518 | ₩39,375 | ₩39,464 | -0.00% | 4.1천 |
|---|
| 2026.03.10 | ₩39,398 | ₩39,639 | ₩39,398 | ₩39,461 | +0.16% | 2.6천 |
|---|
| 2026.03.09 | ₩38,957 | ₩39,565 | ₩38,957 | ₩39,532 | +1.47% | 6.3천 |
|---|
| 2026.03.06 | ₩39,313 | ₩39,433 | ₩39,291 | ₩39,313 | 0.00% | 4.7천 |
|---|
| 2026.03.05 | ₩39,625 | ₩39,639 | ₩39,411 | ₩39,613 | -0.03% | 7.8천 |
|---|
| 2026.03.04 | ₩39,745 | ₩39,852 | ₩39,745 | ₩39,783 | +0.09% | 6.8천 |
|---|
| 2026.03.03 | ₩39,279 | ₩39,612 | ₩39,279 | ₩39,612 | +0.85% | 5.1천 |
|---|
| 2026.03.02 | ₩39,705 | ₩39,847 | ₩39,705 | ₩39,826 | +0.30% | 4.1천 |
|---|
| 2026.02.27 | ₩39,785 | ₩39,785 | ₩39,689 | ₩39,771 | -0.04% | 6.6천 |
|---|
| 2026.02.26 | ₩39,946 | ₩39,946 | ₩39,752 | ₩39,879 | -0.17% | 5.1천 |
|---|
| 2026.02.25 | ₩39,986 | ₩40,039 | ₩39,932 | ₩40,039 | +0.13% | 4.7천 |
|---|
| 2026.02.24 | ₩39,768 | ₩39,838 | ₩39,756 | ₩39,838 | +0.17% | 1.8천 |
|---|
| 2026.02.23 | ₩39,919 | ₩39,919 | ₩39,558 | ₩39,558 | -0.90% | 4.2천 |
|---|
| 2026.02.20 | ₩39,692 | ₩39,919 | ₩39,692 | ₩39,839 | +0.37% | 8.9천 |
|---|
| 2026.02.19 | ₩39,705 | ₩39,806 | ₩39,625 | ₩39,704 | -0.00% | 2.4천 |
|---|
| 2026.02.18 | ₩39,852 | ₩39,912 | ₩39,759 | ₩39,808 | -0.11% | 4.6천 |
|---|
| 2026.02.17 | ₩39,639 | ₩39,740 | ₩39,492 | ₩39,639 | 0.00% | 4.6천 |
|---|
| 2026.02.13 | ₩39,545 | ₩39,812 | ₩39,545 | ₩39,593 | +0.12% | 6.8천 |
|---|
| 2026.02.12 | ₩39,986 | ₩40,049 | ₩39,545 | ₩39,545 | -1.10% | 5천 |
|---|
| 2026.02.11 | ₩40,033 | ₩40,033 | ₩39,906 | ₩39,991 | -0.10% | 6.4천 |
|---|
| 2026.02.10 | ₩40,119 | ₩40,119 | ₩39,946 | ₩39,946 | -0.43% | 4.4천 |
|---|
| 2026.02.09 | ₩39,932 | ₩40,093 | ₩39,932 | ₩40,053 | +0.30% | 1.4천 |
|---|
| 2026.02.06 | ₩39,739 | ₩39,906 | ₩39,729 | ₩39,906 | +0.42% | 2.3천 |
|---|
| 2026.02.05 | ₩39,665 | ₩39,665 | ₩39,411 | ₩39,449 | -0.55% | 6.5천 |
|---|
| 2026.02.04 | ₩39,831 | ₩39,879 | ₩39,585 | ₩39,749 | -0.20% | 3.6천 |
|---|
| 2026.02.03 | ₩40,053 | ₩40,053 | ₩39,625 | ₩39,859 | -0.48% | 4.2천 |
|---|
| 2026.02.02 | ₩40,093 | ₩40,093 | ₩40,053 | ₩40,058 | -0.09% | 1.2천 |
|---|
| 2026.01.30 | ₩40,373 | ₩40,373 | ₩39,839 | ₩39,924 | -1.11% | 6천 |
|---|
| 2026.01.29 | ₩39,799 | ₩40,013 | ₩39,732 | ₩40,013 | +0.54% | 7.4천 |
|---|
| 2026.01.28 | ₩40,069 | ₩40,119 | ₩40,002 | ₩40,053 | -0.04% | 7천 |
|---|
| 2026.01.27 | ₩40,073 | ₩40,119 | ₩40,013 | ₩40,053 | -0.05% | 1.1만 |
|---|
| 2026.01.26 | ₩39,999 | ₩40,039 | ₩39,920 | ₩39,965 | -0.09% | 4.6천 |
|---|
| 2026.01.23 | ₩39,879 | ₩39,883 | ₩39,761 | ₩39,830 | -0.12% | 3.9천 |
|---|
| 2026.01.22 | ₩39,919 | ₩39,919 | ₩39,719 | ₩39,819 | -0.25% | 7천 |
|---|
| 2026.01.21 | ₩39,661 | ₩39,705 | ₩39,492 | ₩39,705 | +0.11% | 4.4천 |
|---|
| 2026.01.20 | ₩39,518 | ₩39,534 | ₩39,414 | ₩39,414 | -0.26% | 1.8천 |
|---|
| 2026.01.16 | ₩39,932 | ₩39,986 | ₩39,879 | ₩39,927 | -0.01% | 2.9천 |
|---|
| 2026.01.15 | ₩39,919 | ₩40,039 | ₩39,852 | ₩39,919 | 0.00% | 3.1천 |
|---|
| 2026.01.14 | ₩39,719 | ₩39,834 | ₩39,665 | ₩39,831 | +0.28% | 5.7천 |
|---|
| 2026.01.13 | ₩39,986 | ₩39,986 | ₩39,827 | ₩39,939 | -0.12% | 2천 |
|---|
| 2026.01.12 | ₩39,892 | ₩40,039 | ₩39,892 | ₩39,975 | +0.21% | 3.4천 |
|---|
| 2026.01.09 | ₩39,745 | ₩39,999 | ₩39,745 | ₩39,999 | +0.64% | 2.3천 |
|---|
| 2026.01.08 | ₩39,785 | ₩39,866 | ₩39,745 | ₩39,839 | +0.13% | 9.3천 |
|---|
| 2026.01.07 | ₩39,839 | ₩39,919 | ₩39,814 | ₩39,839 | 0.00% | 1.3만 |
|---|
| 2026.01.06 | ₩39,775 | ₩39,906 | ₩39,765 | ₩39,892 | +0.30% | 1.1만 |
|---|
| 2026.01.05 | ₩39,732 | ₩39,785 | ₩39,725 | ₩39,772 | +0.10% | 4.1만 |
|---|
| 2026.01.02 | ₩39,772 | ₩39,772 | ₩39,518 | ₩39,612 | -0.40% | 4.7천 |
|---|
| 2025.12.31 | ₩39,612 | ₩39,732 | ₩39,558 | ₩39,558 | -0.13% | 9.7천 |
|---|
| 2025.12.30 | ₩39,679 | ₩39,772 | ₩39,679 | ₩39,727 | +0.12% | 2.3천 |
|---|
| 2025.12.29 | ₩39,725 | ₩39,741 | ₩39,652 | ₩39,741 | +0.04% | 4천 |
|---|
| 2025.12.26 | ₩39,812 | ₩39,826 | ₩39,705 | ₩39,783 | -0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩39,737 | ₩39,826 | ₩39,737 | ₩39,780 | +0.11% | 3.8천 |
|---|
| 2025.12.23 | ₩39,625 | ₩39,772 | ₩39,625 | ₩39,713 | +0.22% | 3.8천 |
|---|
| 2025.12.22 | ₩39,612 | ₩39,665 | ₩39,545 | ₩39,613 | +0.00% | 1.2만 |
|---|
| 2025.12.19 | ₩39,465 | ₩39,505 | ₩39,385 | ₩39,466 | +0.00% | 2.6천 |
|---|
| 2025.12.18 | ₩39,303 | ₩39,585 | ₩39,198 | ₩39,284 | -0.05% | 2만 |
|---|
| 2025.12.17 | ₩39,264 | ₩39,264 | ₩39,064 | ₩39,092 | -0.44% | 4.9천 |
|---|
| 2025.12.16 | ₩39,385 | ₩39,385 | ₩39,238 | ₩39,326 | -0.15% | 4.1천 |
|---|
| 2025.12.15 | ₩39,358 | ₩39,411 | ₩39,331 | ₩39,394 | +0.09% | 5.1천 |
|---|
| 2025.12.12 | ₩39,492 | ₩39,492 | ₩39,331 | ₩39,393 | -0.25% | 4.7천 |
|---|
| 2025.12.11 | ₩39,518 | ₩39,639 | ₩39,478 | ₩39,600 | +0.21% | 3.9천 |
|---|
| 2025.12.10 | ₩39,438 | ₩39,573 | ₩39,411 | ₩39,570 | +0.34% | 4.7천 |
|---|
| 2025.12.09 | ₩39,438 | ₩39,478 | ₩39,374 | ₩39,391 | -0.12% | 2.6천 |
|---|
| 2025.12.08 | ₩39,361 | ₩39,438 | ₩39,361 | ₩39,374 | +0.03% | 2.1천 |
|---|
| 2025.12.05 | ₩39,572 | ₩39,572 | ₩39,426 | ₩39,492 | -0.20% | 3.1천 |
|---|
| 2025.12.04 | ₩39,411 | ₩39,438 | ₩39,318 | ₩39,399 | -0.03% | 5.3천 |
|---|
| 2025.12.03 | ₩39,385 | ₩39,451 | ₩39,318 | ₩39,386 | +0.00% | 7.4천 |
|---|
| 2025.12.02 | ₩39,077 | ₩39,398 | ₩39,077 | ₩39,318 | +0.62% | 7.9천 |
|---|
| 2025.12.01 | ₩39,263 | ₩39,345 | ₩39,251 | ₩39,251 | -0.03% | 1.4만 |
|---|
| 2025.11.28 | ₩39,318 | ₩39,358 | ₩39,251 | ₩39,333 | +0.04% | 5.2천 |
|---|
| 2025.11.26 | ₩39,131 | ₩39,331 | ₩39,131 | ₩39,244 | +0.29% | 3.8천 |
|---|
| 2025.11.25 | ₩38,810 | ₩39,131 | ₩38,810 | ₩39,122 | +0.80% | 3.9천 |
|---|
| 2025.11.24 | ₩38,717 | ₩38,944 | ₩38,717 | ₩38,824 | +0.28% | 4.3천 |
|---|
| 2025.11.21 | ₩38,323 | ₩38,703 | ₩38,323 | ₩38,543 | +0.58% | 6.6천 |
|---|
| 2025.11.20 | ₩39,011 | ₩39,051 | ₩38,278 | ₩38,300 | -1.82% | 5.9천 |
|---|
| 2025.11.19 | ₩38,717 | ₩38,743 | ₩38,572 | ₩38,639 | -0.20% | 1.1만 |
|---|
| 2025.11.18 | ₩38,610 | ₩38,686 | ₩38,436 | ₩38,492 | -0.30% | 5.4천 |
|---|
| 2025.11.17 | ₩38,950 | ₩38,984 | ₩38,677 | ₩38,706 | -0.63% | 2.5만 |
|---|
| 2025.11.14 | ₩38,770 | ₩39,015 | ₩38,770 | ₩38,910 | +0.36% | 9.1천 |
|---|
| 2025.11.13 | ₩39,117 | ₩39,117 | ₩38,864 | ₩38,884 | -0.60% | 1.5만 |
|---|
| 2025.11.12 | ₩39,224 | ₩39,305 | ₩39,199 | ₩39,256 | +0.08% | 5.6천 |
|---|
| 2025.11.11 | ₩39,264 | ₩39,264 | ₩39,144 | ₩39,264 | 0.00% | 1.3만 |
|---|
| 2025.11.10 | ₩39,077 | ₩39,558 | ₩39,039 | ₩39,212 | +0.35% | 1.4만 |
|---|
| 2025.11.07 | ₩38,711 | ₩38,864 | ₩38,637 | ₩38,853 | +0.37% | 4.5천 |
|---|
| 2025.11.06 | ₩39,251 | ₩39,251 | ₩38,844 | ₩38,852 | -1.02% | 3.2만 |
|---|
| 2025.11.05 | ₩38,984 | ₩39,184 | ₩38,957 | ₩39,104 | +0.31% | 84만 |
|---|
| 2025.11.04 | ₩39,211 | ₩39,211 | ₩38,981 | ₩38,984 | -0.58% | 13.1만 |
|---|
| 2025.11.03 | ₩39,305 | ₩39,318 | ₩39,144 | ₩39,271 | -0.08% | 7.2만 |
|---|
| 2025.10.31 | ₩39,198 | ₩39,210 | ₩39,158 | ₩39,158 | -0.10% | 7.8천 |
|---|
| 2025.10.30 | ₩39,174 | ₩39,184 | ₩39,144 | ₩39,146 | -0.07% | 4천 |
|---|
| 2025.10.29 | ₩39,184 | ₩39,198 | ₩39,091 | ₩39,134 | -0.13% | 1.5만 |
|---|
| 2025.10.28 | ₩39,144 | ₩39,144 | ₩39,126 | ₩39,126 | -0.05% | 400 |
|---|
| 2025.10.27 | ₩39,115 | ₩39,134 | ₩39,115 | ₩39,134 | +0.05% | 300 |
|---|
| 2025.10.24 | ₩39,115 | ₩39,130 | ₩39,115 | ₩39,130 | +0.04% | 200 |
|---|
| 2025.10.23 | ₩39,117 | ₩39,143 | ₩39,107 | ₩39,107 | -0.03% | 900 |
|---|
| 2025.10.22 | ₩39,131 | ₩39,144 | ₩39,105 | ₩39,105 | -0.06% | 6.6천 |
|---|
| 2025.10.21 | ₩39,109 | ₩39,109 | ₩39,109 | ₩39,109 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩39,064 | ₩39,112 | ₩39,064 | ₩39,112 | +0.12% | 200 |
|---|
| 2025.10.17 | ₩38,997 | ₩39,055 | ₩38,997 | ₩39,055 | +0.15% | 200 |
|---|
| 2025.10.16 | ₩38,957 | ₩39,000 | ₩38,945 | ₩39,000 | +0.11% | 500 |
|---|
| 2025.10.15 | ₩39,024 | ₩39,064 | ₩39,024 | ₩39,052 | +0.07% | 2.7천 |
|---|
| 2025.10.14 | ₩39,025 | ₩39,025 | ₩39,025 | ₩39,025 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,037 | ₩39,037 | ₩39,037 | ₩39,037 | 0.00% | 1.2천 |
|---|
| 2025.10.10 | ₩39,065 | ₩39,065 | ₩38,930 | ₩38,957 | -0.28% | 1천 |
|---|