시장 데이터를 불러오는 중
전체 종목
Amplius Aggressive Asset Allocation ETF 과거 주가
Amplius Aggressive Asset Allocation ETF · AAAA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplius Aggressive Asset Allocation ETF · AAAA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,924 | ₩41,192 | ₩40,924 | ₩41,161 | +0.58% | 1.6만 |
| 2026.10.08 | ₩41,112 | ₩41,326 | ₩40,938 | ₩41,326 | +0.52% | 3.6천 |
| 2026.10.07 | ₩41,112 | ₩41,259 | ₩41,112 | ₩41,238 | +0.31% | 1.4천 |
| 2026.10.06 | ₩41,413 | ₩41,541 | ₩41,413 | ₩41,433 | +0.05% | 1.4만 |
| 2026.10.05 | ₩41,179 | ₩41,353 | ₩41,179 | ₩41,279 | +0.24% | 3.6천 |
| 2026.10.02 | ₩41,206 | ₩41,246 | ₩41,125 | ₩41,125 | -0.20% | 4천 |
| 2026.10.01 | ₩40,710 | ₩40,814 | ₩40,629 | ₩40,814 | +0.26% | 3.4천 |
| 2026.09.30 | ₩41,031 | ₩41,031 | ₩40,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,806 |
| -0.55% |
| 900 |
| 2026.09.29 | ₩40,924 | ₩40,924 | ₩40,777 | ₩40,884 | -0.10% | 4.5천 |
|---|
| 2026.09.28 | ₩40,991 | ₩41,085 | ₩40,938 | ₩40,951 | -0.10% | 2.6천 |
|---|
| 2026.09.25 | ₩41,232 | ₩41,400 | ₩41,232 | ₩41,400 | +0.41% | 1.8천 |
|---|
| 2026.09.24 | ₩41,179 | ₩41,232 | ₩41,005 | ₩41,224 | +0.11% | 4.5천 |
|---|
| 2026.09.23 | ₩41,313 | ₩41,353 | ₩41,226 | ₩41,226 | -0.21% | 6.9천 |
|---|
| 2026.09.22 | ₩41,594 | ₩41,612 | ₩41,474 | ₩41,612 | +0.04% | 2.6천 |
|---|
| 2026.09.21 | ₩41,380 | ₩41,567 | ₩41,380 | ₩41,567 | +0.45% | 2.4천 |
|---|
| 2026.09.18 | ₩40,830 | ₩40,934 | ₩40,817 | ₩40,934 | +0.25% | 700 |
|---|
| 2026.09.17 | ₩40,951 | ₩40,978 | ₩40,951 | ₩40,978 | +0.07% | 800 |
|---|
| 2026.09.16 | ₩40,830 | ₩40,830 | ₩40,537 | ₩40,537 | -0.72% | 100 |
|---|
| 2026.09.15 | ₩40,737 | ₩40,750 | ₩40,603 | ₩40,631 | -0.26% | 3.5천 |
|---|
| 2026.09.14 | ₩40,723 | ₩40,871 | ₩40,696 | ₩40,788 | +0.16% | 2.8천 |
|---|
| 2026.09.11 | ₩41,112 | ₩41,125 | ₩41,058 | ₩41,058 | -0.13% | 2.7천 |
|---|
| 2026.09.10 | ₩40,884 | ₩40,884 | ₩40,789 | ₩40,789 | -0.23% | 1.9만 |
|---|
| 2026.09.09 | ₩41,179 | ₩41,219 | ₩41,085 | ₩41,085 | -0.23% | 4.5천 |
|---|
| 2026.09.08 | ₩41,246 | ₩41,353 | ₩41,231 | ₩41,231 | -0.04% | 1.4만 |
|---|
| 2026.09.04 | ₩41,360 | ₩41,360 | ₩41,349 | ₩41,349 | -0.03% | 400 |
|---|
| 2026.09.03 | ₩41,125 | ₩41,311 | ₩41,125 | ₩41,311 | +0.45% | 200 |
|---|
| 2026.09.02 | ₩40,884 | ₩41,005 | ₩40,884 | ₩40,999 | +0.28% | 2천 |
|---|
| 2026.09.01 | ₩40,897 | ₩40,978 | ₩40,830 | ₩40,836 | -0.15% | 1만 |
|---|
| 2026.08.31 | ₩41,005 | ₩41,098 | ₩40,978 | ₩41,086 | +0.20% | 5.2천 |
|---|
| 2026.08.28 | ₩41,340 | ₩41,407 | ₩41,072 | ₩41,116 | -0.54% | 1.5천 |
|---|
| 2026.08.27 | ₩41,179 | ₩41,247 | ₩41,152 | ₩41,247 | +0.17% | 3천 |
|---|
| 2026.08.26 | ₩41,125 | ₩41,125 | ₩41,072 | ₩41,072 | -0.13% | 2.6천 |
|---|
| 2026.08.25 | ₩41,031 | ₩41,141 | ₩41,031 | ₩41,141 | +0.27% | 300 |
|---|
| 2026.08.24 | ₩40,931 | ₩41,021 | ₩40,911 | ₩40,968 | +0.09% | 1.4만 |
|---|
| 2026.08.21 | ₩41,085 | ₩41,219 | ₩41,018 | ₩41,141 | +0.14% | 1.7만 |
|---|
| 2026.08.20 | ₩40,948 | ₩40,948 | ₩40,948 | ₩40,948 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,206 | ₩41,273 | ₩41,179 | ₩41,179 | -0.07% | 1.8천 |
|---|
| 2026.08.18 | ₩41,018 | ₩41,206 | ₩41,018 | ₩41,139 | +0.29% | 1.6천 |
|---|
| 2026.08.17 | ₩41,487 | ₩41,500 | ₩41,480 | ₩41,480 | -0.02% | 2.3천 |
|---|
| 2026.08.14 | ₩41,621 | ₩41,621 | ₩41,496 | ₩41,496 | -0.30% | 2.7천 |
|---|
| 2026.08.13 | ₩41,554 | ₩41,554 | ₩41,547 | ₩41,547 | -0.02% | 900 |
|---|
| 2026.08.12 | ₩41,474 | ₩41,474 | ₩41,420 | ₩41,420 | -0.13% | 1.3천 |
|---|
| 2026.08.11 | ₩41,420 | ₩41,420 | ₩41,259 | ₩41,269 | -0.37% | 4.7천 |
|---|
| 2026.08.10 | ₩41,380 | ₩41,433 | ₩41,340 | ₩41,357 | -0.06% | 5.2천 |
|---|
| 2026.08.07 | ₩41,393 | ₩41,407 | ₩41,366 | ₩41,407 | +0.03% | 4.9천 |
|---|
| 2026.08.06 | ₩41,246 | ₩41,286 | ₩41,143 | ₩41,143 | -0.25% | 4.7천 |
|---|
| 2026.08.05 | ₩41,514 | ₩41,514 | ₩41,273 | ₩41,273 | -0.58% | 1.3천 |
|---|
| 2026.08.04 | ₩41,078 | ₩41,380 | ₩41,058 | ₩41,356 | +0.68% | 4.4천 |
|---|
| 2026.08.03 | ₩40,469 | ₩40,656 | ₩40,469 | ₩40,631 | +0.40% | 5.3천 |
|---|
| 2026.07.31 | ₩40,046 | ₩40,235 | ₩40,000 | ₩40,235 | +0.47% | 5.1천 |
|---|
| 2026.07.30 | ₩39,906 | ₩40,120 | ₩39,906 | ₩40,040 | +0.34% | 2.9천 |
|---|
| 2026.07.29 | ₩39,705 | ₩39,906 | ₩39,490 | ₩39,490 | -0.54% | 1.7만 |
|---|
| 2026.07.28 | ₩39,906 | ₩39,973 | ₩39,866 | ₩39,966 | +0.15% | 1.9만 |
|---|
| 2026.07.27 | ₩40,241 | ₩40,241 | ₩39,872 | ₩40,030 | -0.52% | 4.6만 |
|---|
| 2026.07.24 | ₩40,026 | ₩40,174 | ₩39,967 | ₩39,967 | -0.15% | 7.4천 |
|---|
| 2026.07.23 | ₩40,107 | ₩40,134 | ₩39,959 | ₩40,021 | -0.21% | 4.8천 |
|---|
| 2026.07.22 | ₩40,449 | ₩40,549 | ₩40,449 | ₩40,516 | +0.17% | 1.2만 |
|---|
| 2026.07.21 | ₩40,415 | ₩40,522 | ₩40,415 | ₩40,502 | +0.22% | 1.2천 |
|---|
| 2026.07.20 | ₩40,187 | ₩40,348 | ₩40,107 | ₩40,107 | -0.20% | 2.3만 |
|---|
| 2026.07.17 | ₩40,013 | ₩40,174 | ₩40,013 | ₩40,174 | +0.40% | 3.9천 |
|---|
| 2026.07.16 | ₩40,440 | ₩40,440 | ₩40,427 | ₩40,427 | -0.03% | 300 |
|---|
| 2026.07.15 | ₩40,683 | ₩40,703 | ₩40,522 | ₩40,703 | +0.05% | 1.8만 |
|---|
| 2026.07.14 | ₩40,629 | ₩40,683 | ₩40,589 | ₩40,632 | +0.01% | 1.1만 |
|---|
| 2026.07.13 | ₩40,763 | ₩40,763 | ₩40,399 | ₩40,399 | -0.89% | 1천 |
|---|
| 2026.07.10 | ₩40,696 | ₩40,790 | ₩40,683 | ₩40,790 | +0.23% | 4.3천 |
|---|
| 2026.07.09 | ₩40,522 | ₩40,644 | ₩40,522 | ₩40,644 | +0.30% | 2.6천 |
|---|
| 2026.07.08 | ₩40,187 | ₩40,372 | ₩40,093 | ₩40,372 | +0.46% | 6.8천 |
|---|
| 2026.07.07 | ₩40,536 | ₩40,536 | ₩40,415 | ₩40,469 | -0.17% | 6.9천 |
|---|
| 2026.07.06 | ₩40,576 | ₩40,830 | ₩40,576 | ₩40,813 | +0.58% | 1.1만 |
|---|
| 2026.07.02 | ₩40,790 | ₩40,790 | ₩40,294 | ₩40,443 | -0.85% | 5.5천 |
|---|
| 2026.07.01 | ₩40,670 | ₩40,710 | ₩40,522 | ₩40,522 | -0.36% | 1.2만 |
|---|
| 2026.06.30 | ₩40,361 | ₩40,797 | ₩40,361 | ₩40,797 | +1.08% | 2.3천 |
|---|
| 2026.06.29 | ₩40,321 | ₩40,442 | ₩40,201 | ₩40,442 | +0.30% | 3.9천 |
|---|
| 2026.06.26 | ₩40,339 | ₩40,339 | ₩40,339 | ₩40,339 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩40,589 | ₩40,589 | ₩40,375 | ₩40,375 | -0.53% | 1.3천 |
|---|
| 2026.06.24 | ₩40,375 | ₩40,509 | ₩40,281 | ₩40,281 | -0.23% | 1.3만 |
|---|
| 2026.06.23 | ₩40,455 | ₩40,536 | ₩40,335 | ₩40,335 | -0.30% | 4.4천 |
|---|
| 2026.06.22 | ₩41,001 | ₩41,001 | ₩41,001 | ₩41,001 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩41,005 | ₩41,105 | ₩41,005 | ₩41,105 | +0.25% | 1.8천 |
|---|
| 2026.06.17 | ₩41,058 | ₩41,085 | ₩40,581 | ₩40,581 | -1.16% | 1.5천 |
|---|
| 2026.06.16 | ₩41,179 | ₩41,179 | ₩40,918 | ₩40,918 | -0.63% | 5.2천 |
|---|
| 2026.06.15 | ₩41,232 | ₩41,246 | ₩41,139 | ₩41,139 | -0.23% | 3천 |
|---|
| 2026.06.12 | ₩40,565 | ₩40,565 | ₩40,565 | ₩40,565 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩39,892 | ₩40,442 | ₩39,892 | ₩40,442 | +1.38% | 800 |
|---|
| 2026.06.10 | ₩40,033 | ₩40,033 | ₩39,657 | ₩39,657 | -0.94% | 800 |
|---|
| 2026.06.09 | ₩39,557 | ₩40,120 | ₩39,557 | ₩40,120 | +1.42% | 6.2천 |
|---|
| 2026.06.08 | ₩40,522 | ₩40,522 | ₩40,253 | ₩40,253 | -0.66% | 3.2천 |
|---|
| 2026.06.05 | ₩40,924 | ₩40,924 | ₩40,072 | ₩40,072 | -2.08% | 500 |
|---|
| 2026.06.04 | ₩41,045 | ₩41,232 | ₩41,018 | ₩41,152 | +0.26% | 1.1만 |
|---|
| 2026.06.03 | ₩41,232 | ₩41,232 | ₩41,112 | ₩41,136 | -0.23% | 4.3천 |
|---|
| 2026.06.02 | ₩41,366 | ₩41,366 | ₩41,366 | ₩41,366 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩40,991 | ₩41,188 | ₩40,884 | ₩41,188 | +0.48% | 1.1만 |
|---|
| 2026.05.29 | ₩41,152 | ₩41,152 | ₩41,031 | ₩41,089 | -0.15% | 5.5천 |
|---|
| 2026.05.28 | ₩40,670 | ₩41,021 | ₩40,670 | ₩41,021 | +0.86% | 5.9천 |
|---|
| 2026.05.27 | ₩40,844 | ₩40,897 | ₩40,817 | ₩40,865 | +0.05% | 2.1만 |
|---|
| 2026.05.26 | ₩40,884 | ₩40,951 | ₩40,817 | ₩40,919 | +0.09% | 4.8천 |
|---|
| 2026.05.22 | ₩40,549 | ₩40,549 | ₩40,461 | ₩40,461 | -0.22% | 1.8천 |
|---|
| 2026.05.21 | ₩40,201 | ₩40,375 | ₩40,093 | ₩40,361 | +0.40% | 4.7천 |
|---|
| 2026.05.20 | ₩39,919 | ₩40,261 | ₩39,919 | ₩40,261 | +0.86% | 300 |
|---|
| 2026.05.19 | ₩39,772 | ₩39,906 | ₩39,665 | ₩39,785 | +0.03% | 1.7천 |
|---|
| 2026.05.18 | ₩40,147 | ₩40,147 | ₩39,986 | ₩40,045 | -0.25% | 4.7천 |
|---|
| 2026.05.15 | ₩40,174 | ₩40,174 | ₩40,060 | ₩40,060 | -0.28% | 200 |
|---|
| 2026.05.14 | ₩40,522 | ₩40,656 | ₩40,509 | ₩40,597 | +0.19% | 4.5천 |
|---|
| 2026.05.13 | ₩40,187 | ₩40,402 | ₩40,187 | ₩40,402 | +0.53% | 100 |
|---|
| 2026.05.12 | ₩40,120 | ₩40,132 | ₩39,973 | ₩40,132 | +0.03% | 4.7천 |
|---|
| 2026.05.11 | ₩40,402 | ₩40,415 | ₩40,321 | ₩40,361 | -0.10% | 6.3천 |
|---|
| 2026.05.08 | ₩40,268 | ₩40,340 | ₩40,254 | ₩40,340 | +0.18% | 7천 |
|---|
| 2026.05.07 | ₩40,134 | ₩40,134 | ₩39,892 | ₩39,946 | -0.47% | 1.4만 |
|---|
| 2026.05.06 | ₩40,174 | ₩40,174 | ₩40,174 | ₩40,174 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩39,423 | ₩39,523 | ₩39,423 | ₩39,523 | +0.25% | 1.9천 |
|---|
| 2026.05.04 | ₩39,289 | ₩39,343 | ₩39,088 | ₩39,135 | -0.39% | 3.4천 |
|---|
| 2026.05.01 | ₩39,155 | ₩39,464 | ₩39,155 | ₩39,324 | +0.43% | 2.1만 |
|---|
| 2026.04.30 | ₩38,887 | ₩39,236 | ₩38,887 | ₩39,229 | +0.88% | 1천 |
|---|
| 2026.04.29 | ₩38,706 | ₩38,733 | ₩38,705 | ₩38,705 | -0.00% | 1.1천 |
|---|
| 2026.04.28 | ₩38,713 | ₩38,820 | ₩38,713 | ₩38,788 | +0.19% | 2.1천 |
|---|
| 2026.04.27 | ₩38,928 | ₩38,974 | ₩38,874 | ₩38,972 | +0.11% | 9천 |
|---|
| 2026.04.24 | ₩38,956 | ₩38,956 | ₩38,956 | ₩38,956 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,767 | ₩38,780 | ₩38,593 | ₩38,607 | -0.41% | 1.4천 |
|---|
| 2026.04.22 | ₩38,686 | ₩38,779 | ₩38,686 | ₩38,779 | +0.24% | 2.4천 |
|---|
| 2026.04.21 | ₩38,485 | ₩38,499 | ₩38,413 | ₩38,413 | -0.19% | 2천 |
|---|
| 2026.04.20 | ₩38,700 | ₩38,713 | ₩38,700 | ₩38,713 | +0.03% | 400 |
|---|
| 2026.04.17 | ₩38,887 | ₩38,887 | ₩38,803 | ₩38,803 | -0.22% | 300 |
|---|
| 2026.04.16 | ₩38,338 | ₩38,392 | ₩38,217 | ₩38,338 | 0.00% | 1만 |
|---|
| 2026.04.15 | ₩38,130 | ₩38,275 | ₩38,130 | ₩38,275 | +0.38% | 2.8천 |
|---|
| 2026.04.14 | ₩38,057 | ₩38,057 | ₩38,057 | ₩38,057 | 0.00% | 2.3천 |
|---|
| 2026.04.13 | ₩37,320 | ₩37,669 | ₩37,313 | ₩37,669 | +0.94% | 4.2천 |
|---|
| 2026.04.10 | ₩37,387 | ₩37,507 | ₩37,333 | ₩37,380 | -0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩37,119 | ₩37,413 | ₩37,119 | ₩37,366 | +0.67% | 4.2천 |
|---|
| 2026.04.08 | ₩37,387 | ₩37,387 | ₩37,208 | ₩37,208 | -0.48% | 400 |
|---|
| 2026.04.07 | ₩35,966 | ₩36,301 | ₩35,966 | ₩36,301 | +0.93% | 700 |
|---|
| 2026.04.06 | ₩36,194 | ₩36,274 | ₩36,167 | ₩36,274 | +0.22% | 1.8만 |
|---|
| 2026.04.02 | ₩35,571 | ₩36,072 | ₩35,571 | ₩36,072 | +1.41% | 5.4천 |
|---|
| 2026.04.01 | ₩36,087 | ₩36,127 | ₩36,060 | ₩36,112 | +0.07% | 1.4천 |
|---|
| 2026.03.31 | ₩35,283 | ₩35,846 | ₩35,283 | ₩35,846 | +1.60% | 400 |
|---|
| 2026.03.30 | ₩35,028 | ₩35,202 | ₩34,841 | ₩34,893 | -0.39% | 3.9천 |
|---|
| 2026.03.27 | ₩35,310 | ₩35,310 | ₩35,082 | ₩35,082 | -0.65% | 2.1천 |
|---|
| 2026.03.26 | ₩35,886 | ₩35,886 | ₩35,511 | ₩35,511 | -1.05% | 2.6천 |
|---|
| 2026.03.25 | ₩36,140 | ₩36,140 | ₩36,065 | ₩36,065 | -0.21% | 1.9천 |
|---|
| 2026.03.24 | ₩35,671 | ₩35,792 | ₩35,671 | ₩35,792 | +0.34% | 3천 |
|---|
| 2026.03.23 | ₩36,033 | ₩36,248 | ₩35,953 | ₩35,980 | -0.15% | 1.6천 |
|---|
| 2026.03.20 | ₩36,127 | ₩36,127 | ₩35,484 | ₩35,484 | -1.78% | 2.3만 |
|---|
| 2026.03.19 | ₩35,980 | ₩36,095 | ₩35,961 | ₩36,095 | +0.32% | 300 |
|---|
| 2026.03.18 | ₩36,435 | ₩36,435 | ₩36,146 | ₩36,146 | -0.79% | 100 |
|---|
| 2026.03.17 | ₩36,650 | ₩36,650 | ₩36,560 | ₩36,560 | -0.24% | 1.1천 |
|---|
| 2026.03.16 | ₩36,516 | ₩36,522 | ₩36,439 | ₩36,439 | -0.21% | 1.1만 |
|---|
| 2026.03.13 | ₩36,087 | ₩36,087 | ₩36,051 | ₩36,051 | -0.10% | 400 |
|---|
| 2026.03.12 | ₩36,270 | ₩36,270 | ₩36,270 | ₩36,270 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩36,837 | ₩36,837 | ₩36,650 | ₩36,784 | -0.15% | 400 |
|---|
| 2026.03.10 | ₩36,851 | ₩37,065 | ₩36,778 | ₩36,778 | -0.20% | 400 |
|---|
| 2026.03.09 | ₩36,127 | ₩36,778 | ₩36,111 | ₩36,778 | +1.80% | 7.7천 |
|---|
| 2026.03.06 | ₩36,435 | ₩36,556 | ₩36,435 | ₩36,471 | +0.10% | 5.8천 |
|---|
| 2026.03.05 | ₩36,877 | ₩36,877 | ₩36,583 | ₩36,829 | -0.13% | 2.9천 |
|---|
| 2026.03.04 | ₩36,944 | ₩37,199 | ₩36,944 | ₩37,160 | +0.58% | 2.9천 |
|---|
| 2026.03.03 | ₩36,502 | ₩36,985 | ₩36,435 | ₩36,910 | +1.12% | 8.1천 |
|---|
| 2026.03.02 | ₩37,333 | ₩37,463 | ₩37,333 | ₩37,463 | +0.35% | 4.8천 |
|---|
| 2026.02.27 | ₩37,573 | ₩37,573 | ₩37,530 | ₩37,530 | -0.11% | 4.2천 |
|---|
| 2026.02.26 | ₩37,521 | ₩37,710 | ₩37,521 | ₩37,710 | +0.50% | 1.1천 |
|---|
| 2026.02.25 | ₩37,789 | ₩37,894 | ₩37,748 | ₩37,894 | +0.28% | 1.9천 |
|---|
| 2026.02.24 | ₩37,573 | ₩37,601 | ₩37,573 | ₩37,601 | +0.07% | 1.3천 |
|---|
| 2026.02.23 | ₩37,467 | ₩37,534 | ₩37,312 | ₩37,328 | -0.37% | 2.9만 |
|---|
| 2026.02.20 | ₩37,521 | ₩37,648 | ₩37,521 | ₩37,648 | +0.34% | 2.3천 |
|---|
| 2026.02.19 | ₩37,333 | ₩37,380 | ₩37,320 | ₩37,362 | +0.08% | 1.4천 |
|---|
| 2026.02.18 | ₩37,483 | ₩37,601 | ₩37,472 | ₩37,472 | -0.03% | 1.2만 |
|---|
| 2026.02.17 | ₩37,025 | ₩37,413 | ₩36,985 | ₩37,297 | +0.73% | 1.9만 |
|---|
| 2026.02.13 | ₩37,145 | ₩37,353 | ₩37,132 | ₩37,210 | +0.17% | 3.8천 |
|---|
| 2026.02.12 | ₩37,614 | ₩37,815 | ₩37,243 | ₩37,243 | -0.99% | 7.3천 |
|---|
| 2026.02.11 | ₩37,628 | ₩37,735 | ₩37,614 | ₩37,735 | +0.28% | 3.7천 |
|---|
| 2026.02.10 | ₩37,762 | ₩37,842 | ₩37,669 | ₩37,669 | -0.24% | 3.5천 |
|---|
| 2026.02.09 | ₩37,815 | ₩37,815 | ₩37,748 | ₩37,763 | -0.14% | 1.1천 |
|---|
| 2026.02.06 | ₩37,199 | ₩37,601 | ₩37,199 | ₩37,601 | +1.08% | 5천 |
|---|
| 2026.02.05 | ₩36,944 | ₩37,011 | ₩36,918 | ₩36,971 | +0.07% | 3.4천 |
|---|
| 2026.02.04 | ₩37,440 | ₩37,440 | ₩37,092 | ₩37,277 | -0.44% | 4.8천 |
|---|
| 2026.02.03 | ₩37,172 | ₩37,324 | ₩37,132 | ₩37,324 | +0.41% | 1.8천 |
|---|
| 2026.02.02 | ₩37,508 | ₩37,508 | ₩37,508 | ₩37,508 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩37,333 | ₩37,333 | ₩37,295 | ₩37,295 | -0.10% | 300 |
|---|
| 2026.01.29 | ₩37,346 | ₩37,518 | ₩37,279 | ₩37,518 | +0.46% | 600 |
|---|
| 2026.01.28 | ₩37,534 | ₩37,735 | ₩37,480 | ₩37,614 | +0.21% | 5.2천 |
|---|
| 2026.01.27 | ₩37,534 | ₩37,601 | ₩37,534 | ₩37,589 | +0.15% | 3.2천 |
|---|
| 2026.01.26 | ₩37,380 | ₩37,561 | ₩37,373 | ₩37,413 | +0.09% | 2.8만 |
|---|
| 2026.01.23 | ₩37,212 | ₩37,239 | ₩37,159 | ₩37,226 | +0.04% | 2만 |
|---|
| 2026.01.22 | ₩37,253 | ₩37,266 | ₩37,199 | ₩37,199 | -0.14% | 1.2만 |
|---|
| 2026.01.21 | ₩36,824 | ₩37,159 | ₩36,797 | ₩37,074 | +0.68% | 5.8천 |
|---|
| 2026.01.20 | ₩36,931 | ₩36,931 | ₩36,640 | ₩36,640 | -0.79% | 2.3천 |
|---|
| 2026.01.16 | ₩37,239 | ₩37,279 | ₩37,223 | ₩37,262 | +0.06% | 2.2천 |
|---|
| 2026.01.15 | ₩37,279 | ₩37,373 | ₩37,238 | ₩37,238 | -0.11% | 5.8천 |
|---|
| 2026.01.14 | ₩37,038 | ₩37,172 | ₩36,958 | ₩37,172 | +0.36% | 1.4만 |
|---|
| 2026.01.13 | ₩37,253 | ₩37,279 | ₩37,212 | ₩37,265 | +0.03% | 1.6천 |
|---|
| 2026.01.12 | ₩37,333 | ₩37,387 | ₩37,306 | ₩37,381 | +0.13% | 5.2천 |
|---|
| 2026.01.09 | ₩37,212 | ₩37,293 | ₩37,172 | ₩37,293 | +0.22% | 4.7천 |
|---|
| 2026.01.08 | ₩37,052 | ₩37,080 | ₩37,052 | ₩37,080 | +0.08% | 300 |
|---|
| 2026.01.07 | ₩37,105 | ₩37,159 | ₩37,072 | ₩37,072 | -0.09% | 900 |
|---|
| 2026.01.06 | ₩37,105 | ₩37,172 | ₩37,052 | ₩37,161 | +0.15% | 8.5천 |
|---|
| 2026.01.05 | ₩37,044 | ₩37,044 | ₩36,995 | ₩36,995 | -0.13% | 2.4천 |
|---|
| 2026.01.02 | ₩36,918 | ₩36,918 | ₩36,676 | ₩36,754 | -0.44% | 1.9천 |
|---|
| 2025.12.31 | ₩36,797 | ₩36,797 | ₩36,639 | ₩36,639 | -0.43% | 5.1천 |
|---|
| 2025.12.30 | ₩36,864 | ₩36,864 | ₩36,784 | ₩36,822 | -0.11% | 1.3천 |
|---|
| 2025.12.29 | ₩37,132 | ₩37,132 | ₩37,038 | ₩37,064 | -0.18% | 300 |
|---|
| 2025.12.26 | ₩37,212 | ₩37,212 | ₩37,159 | ₩37,171 | -0.11% | 800 |
|---|
| 2025.12.24 | ₩37,092 | ₩37,226 | ₩37,092 | ₩37,226 | +0.36% | 500 |
|---|
| 2025.12.23 | ₩36,985 | ₩37,119 | ₩36,958 | ₩37,105 | +0.33% | 2.9만 |
|---|
| 2025.12.22 | ₩36,891 | ₩36,931 | ₩36,864 | ₩36,931 | +0.11% | 3.1천 |
|---|
| 2025.12.19 | ₩36,623 | ₩36,784 | ₩36,623 | ₩36,784 | +0.44% | 1.4만 |
|---|
| 2025.12.18 | ₩36,542 | ₩36,676 | ₩36,502 | ₩36,516 | -0.07% | 1.6만 |
|---|
| 2025.12.17 | ₩36,608 | ₩36,623 | ₩36,269 | ₩36,269 | -0.93% | 2.1천 |
|---|
| 2025.12.16 | ₩36,676 | ₩36,676 | ₩36,489 | ₩36,603 | -0.20% | 1.1천 |
|---|
| 2025.12.15 | ₩36,877 | ₩36,877 | ₩36,650 | ₩36,682 | -0.53% | 2.6만 |
|---|
| 2025.12.12 | ₩37,009 | ₩37,038 | ₩36,709 | ₩36,709 | -0.81% | 1.8천 |
|---|
| 2025.12.11 | ₩36,958 | ₩37,065 | ₩36,808 | ₩37,046 | +0.24% | 1.4천 |
|---|
| 2025.12.10 | ₩36,743 | ₩37,007 | ₩36,730 | ₩37,007 | +0.72% | 7.5천 |
|---|
| 2025.12.09 | ₩36,824 | ₩36,837 | ₩36,770 | ₩36,770 | -0.15% | 400 |
|---|
| 2025.12.08 | ₩36,851 | ₩36,851 | ₩36,730 | ₩36,741 | -0.30% | 1.2천 |
|---|
| 2025.12.05 | ₩36,904 | ₩36,904 | ₩36,817 | ₩36,817 | -0.24% | 600 |
|---|
| 2025.12.04 | ₩36,730 | ₩36,753 | ₩36,710 | ₩36,753 | +0.06% | 700 |
|---|
| 2025.12.03 | ₩36,650 | ₩36,824 | ₩36,650 | ₩36,766 | +0.32% | 5.2천 |
|---|
| 2025.12.02 | ₩36,730 | ₩36,730 | ₩36,609 | ₩36,694 | -0.10% | 1.4천 |
|---|
| 2025.12.01 | ₩36,596 | ₩36,690 | ₩36,568 | ₩36,568 | -0.08% | 2.8천 |
|---|
| 2025.11.28 | ₩36,636 | ₩36,702 | ₩36,636 | ₩36,702 | +0.18% | 1.2천 |
|---|
| 2025.11.26 | ₩36,489 | ₩36,643 | ₩36,475 | ₩36,595 | +0.29% | 9천 |
|---|
| 2025.11.25 | ₩36,060 | ₩36,372 | ₩36,060 | ₩36,372 | +0.87% | 300 |
|---|
| 2025.11.24 | ₩35,953 | ₩36,119 | ₩35,926 | ₩36,119 | +0.46% | 3천 |
|---|
| 2025.11.21 | ₩35,524 | ₩35,805 | ₩35,417 | ₩35,606 | +0.23% | 900 |
|---|
| 2025.11.20 | ₩36,181 | ₩36,315 | ₩35,363 | ₩35,363 | -2.26% | 6.2천 |
|---|
| 2025.11.19 | ₩35,993 | ₩35,993 | ₩35,725 | ₩35,807 | -0.52% | 1.9만 |
|---|
| 2025.11.18 | ₩35,722 | ₩35,899 | ₩35,578 | ₩35,706 | -0.05% | 4.6만 |
|---|
| 2025.11.17 | ₩36,092 | ₩36,114 | ₩35,910 | ₩35,910 | -0.50% | 2.9만 |
|---|
| 2025.11.14 | ₩35,966 | ₩36,328 | ₩35,966 | ₩36,186 | +0.61% | 3.7천 |
|---|
| 2025.11.13 | ₩36,529 | ₩36,556 | ₩36,154 | ₩36,186 | -0.94% | 900 |
|---|
| 2025.11.12 | ₩36,717 | ₩36,717 | ₩36,636 | ₩36,711 | -0.01% | 1.2천 |
|---|
| 2025.11.11 | ₩36,663 | ₩36,683 | ₩36,529 | ₩36,683 | +0.05% | 1.7천 |
|---|
| 2025.11.10 | ₩36,512 | ₩36,631 | ₩36,408 | ₩36,631 | +0.33% | 4.7천 |
|---|
| 2025.11.07 | ₩35,886 | ₩36,089 | ₩35,886 | ₩36,089 | +0.57% | 1.2천 |
|---|
| 2025.11.06 | ₩36,274 | ₩36,341 | ₩36,087 | ₩36,100 | -0.48% | 2.9만 |
|---|
| 2025.11.05 | ₩36,462 | ₩36,583 | ₩36,462 | ₩36,463 | +0.00% | 1.5천 |
|---|
| 2025.11.04 | ₩36,516 | ₩36,516 | ₩36,313 | ₩36,313 | -0.55% | 5천 |
|---|
| 2025.11.03 | ₩36,636 | ₩36,713 | ₩36,636 | ₩36,663 | +0.07% | 4천 |
|---|
| 2025.10.31 | ₩36,640 | ₩36,784 | ₩36,640 | ₩36,648 | +0.02% | 2.8만 |
|---|
| 2025.10.30 | ₩36,676 | ₩36,676 | ₩36,525 | ₩36,525 | -0.41% | 400 |
|---|
| 2025.10.29 | ₩36,877 | ₩36,877 | ₩36,805 | ₩36,805 | -0.20% | 500 |
|---|
| 2025.10.28 | ₩36,663 | ₩36,824 | ₩36,663 | ₩36,784 | +0.33% | 5.2천 |
|---|
| 2025.10.27 | ₩36,538 | ₩36,656 | ₩36,538 | ₩36,656 | +0.32% | 5천 |
|---|
| 2025.10.24 | ₩36,274 | ₩36,328 | ₩36,274 | ₩36,301 | +0.07% | 2.1천 |
|---|
| 2025.10.23 | ₩35,993 | ₩36,073 | ₩35,966 | ₩36,020 | +0.07% | 1.9만 |
|---|
| 2025.10.22 | ₩36,000 | ₩36,000 | ₩35,740 | ₩35,850 | -0.42% | 2천 |
|---|
| 2025.10.21 | ₩35,886 | ₩36,068 | ₩35,886 | ₩36,020 | +0.37% | 7.1천 |
|---|
| 2025.10.20 | ₩35,953 | ₩36,073 | ₩35,953 | ₩36,069 | +0.32% | 8.4천 |
|---|
| 2025.10.17 | ₩35,685 | ₩35,738 | ₩35,618 | ₩35,718 | +0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩35,779 | ₩35,926 | ₩35,511 | ₩35,591 | -0.52% | 1.1만 |
|---|
| 2025.10.15 | ₩35,752 | ₩35,899 | ₩35,708 | ₩35,708 | -0.12% | 800 |
|---|
| 2025.10.14 | ₩35,470 | ₩35,574 | ₩35,470 | ₩35,574 | +0.29% | 2.3천 |
|---|
| 2025.10.13 | ₩35,511 | ₩35,685 | ₩35,430 | ₩35,647 | +0.38% | 1천 |
|---|
| 2025.10.10 | ₩35,698 | ₩35,698 | ₩35,137 | ₩35,137 | -1.57% | 8.5천 |
|---|