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 | ₩40,972 | ₩41,240 | ₩40,972 | ₩41,210 | +0.58% | 1.6만 |
| 2026.10.08 | ₩41,160 | ₩41,375 | ₩40,986 | ₩41,375 | +0.52% | 3.6천 |
| 2026.10.07 | ₩41,160 | ₩41,308 | ₩41,160 | ₩41,286 | +0.31% | 1.4천 |
| 2026.10.06 | ₩41,462 | ₩41,589 | ₩41,462 | ₩41,482 | +0.05% | 1.4만 |
| 2026.10.05 | ₩41,227 | ₩41,401 | ₩41,227 | ₩41,328 | +0.24% | 3.6천 |
| 2026.10.02 | ₩41,254 | ₩41,294 | ₩41,173 | ₩41,173 | -0.20% | 4천 |
| 2026.10.01 | ₩40,758 | ₩40,862 | ₩40,677 | ₩40,862 | +0.26% | 3.4천 |
| 2026.09.30 | ₩41,079 | ₩41,079 | ₩40,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,854 |
| -0.55% |
| 900 |
| 2026.09.29 | ₩40,972 | ₩40,972 | ₩40,825 | ₩40,932 | -0.10% | 4.5천 |
|---|
| 2026.09.28 | ₩41,039 | ₩41,133 | ₩40,986 | ₩40,999 | -0.10% | 2.6천 |
|---|
| 2026.09.25 | ₩41,281 | ₩41,448 | ₩41,281 | ₩41,448 | +0.41% | 1.8천 |
|---|
| 2026.09.24 | ₩41,227 | ₩41,281 | ₩41,053 | ₩41,273 | +0.11% | 4.5천 |
|---|
| 2026.09.23 | ₩41,361 | ₩41,401 | ₩41,274 | ₩41,274 | -0.21% | 6.9천 |
|---|
| 2026.09.22 | ₩41,643 | ₩41,660 | ₩41,522 | ₩41,660 | +0.04% | 2.6천 |
|---|
| 2026.09.21 | ₩41,428 | ₩41,616 | ₩41,428 | ₩41,616 | +0.45% | 2.4천 |
|---|
| 2026.09.18 | ₩40,878 | ₩40,982 | ₩40,865 | ₩40,982 | +0.25% | 700 |
|---|
| 2026.09.17 | ₩40,999 | ₩41,026 | ₩40,999 | ₩41,026 | +0.07% | 800 |
|---|
| 2026.09.16 | ₩40,878 | ₩40,878 | ₩40,584 | ₩40,584 | -0.72% | 100 |
|---|
| 2026.09.15 | ₩40,784 | ₩40,798 | ₩40,650 | ₩40,678 | -0.26% | 3.5천 |
|---|
| 2026.09.14 | ₩40,771 | ₩40,918 | ₩40,744 | ₩40,835 | +0.16% | 2.8천 |
|---|
| 2026.09.11 | ₩41,160 | ₩41,173 | ₩41,106 | ₩41,106 | -0.13% | 2.7천 |
|---|
| 2026.09.10 | ₩40,932 | ₩40,932 | ₩40,837 | ₩40,837 | -0.23% | 1.9만 |
|---|
| 2026.09.09 | ₩41,227 | ₩41,267 | ₩41,133 | ₩41,133 | -0.23% | 4.5천 |
|---|
| 2026.09.08 | ₩41,294 | ₩41,401 | ₩41,279 | ₩41,279 | -0.04% | 1.4만 |
|---|
| 2026.09.04 | ₩41,408 | ₩41,408 | ₩41,397 | ₩41,397 | -0.03% | 400 |
|---|
| 2026.09.03 | ₩41,173 | ₩41,360 | ₩41,173 | ₩41,360 | +0.45% | 200 |
|---|
| 2026.09.02 | ₩40,932 | ₩41,053 | ₩40,932 | ₩41,047 | +0.28% | 2천 |
|---|
| 2026.09.01 | ₩40,945 | ₩41,026 | ₩40,878 | ₩40,884 | -0.15% | 1만 |
|---|
| 2026.08.31 | ₩41,053 | ₩41,147 | ₩41,026 | ₩41,134 | +0.20% | 5.2천 |
|---|
| 2026.08.28 | ₩41,388 | ₩41,455 | ₩41,120 | ₩41,164 | -0.54% | 1.5천 |
|---|
| 2026.08.27 | ₩41,227 | ₩41,295 | ₩41,200 | ₩41,295 | +0.17% | 3천 |
|---|
| 2026.08.26 | ₩41,173 | ₩41,173 | ₩41,120 | ₩41,120 | -0.13% | 2.6천 |
|---|
| 2026.08.25 | ₩41,079 | ₩41,189 | ₩41,079 | ₩41,189 | +0.27% | 300 |
|---|
| 2026.08.24 | ₩40,979 | ₩41,069 | ₩40,959 | ₩41,016 | +0.09% | 1.4만 |
|---|
| 2026.08.21 | ₩41,133 | ₩41,267 | ₩41,066 | ₩41,189 | +0.14% | 1.7만 |
|---|
| 2026.08.20 | ₩40,996 | ₩40,996 | ₩40,996 | ₩40,996 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,254 | ₩41,321 | ₩41,227 | ₩41,227 | -0.07% | 1.8천 |
|---|
| 2026.08.18 | ₩41,066 | ₩41,254 | ₩41,066 | ₩41,187 | +0.29% | 1.6천 |
|---|
| 2026.08.17 | ₩41,536 | ₩41,549 | ₩41,529 | ₩41,529 | -0.02% | 2.3천 |
|---|
| 2026.08.14 | ₩41,670 | ₩41,670 | ₩41,545 | ₩41,545 | -0.30% | 2.7천 |
|---|
| 2026.08.13 | ₩41,603 | ₩41,603 | ₩41,596 | ₩41,596 | -0.02% | 900 |
|---|
| 2026.08.12 | ₩41,522 | ₩41,522 | ₩41,469 | ₩41,469 | -0.13% | 1.3천 |
|---|
| 2026.08.11 | ₩41,469 | ₩41,469 | ₩41,308 | ₩41,317 | -0.37% | 4.7천 |
|---|
| 2026.08.10 | ₩41,428 | ₩41,482 | ₩41,388 | ₩41,405 | -0.06% | 5.2천 |
|---|
| 2026.08.07 | ₩41,442 | ₩41,455 | ₩41,415 | ₩41,455 | +0.03% | 4.9천 |
|---|
| 2026.08.06 | ₩41,294 | ₩41,334 | ₩41,191 | ₩41,191 | -0.25% | 4.7천 |
|---|
| 2026.08.05 | ₩41,562 | ₩41,562 | ₩41,321 | ₩41,321 | -0.58% | 1.3천 |
|---|
| 2026.08.04 | ₩41,126 | ₩41,428 | ₩41,106 | ₩41,404 | +0.68% | 4.4천 |
|---|
| 2026.08.03 | ₩40,516 | ₩40,704 | ₩40,516 | ₩40,678 | +0.40% | 5.3천 |
|---|
| 2026.07.31 | ₩40,093 | ₩40,283 | ₩40,046 | ₩40,283 | +0.47% | 5.1천 |
|---|
| 2026.07.30 | ₩39,953 | ₩40,167 | ₩39,953 | ₩40,087 | +0.34% | 2.9천 |
|---|
| 2026.07.29 | ₩39,751 | ₩39,953 | ₩39,537 | ₩39,537 | -0.54% | 1.7만 |
|---|
| 2026.07.28 | ₩39,953 | ₩40,020 | ₩39,912 | ₩40,013 | +0.15% | 1.9만 |
|---|
| 2026.07.27 | ₩40,288 | ₩40,288 | ₩39,919 | ₩40,077 | -0.52% | 4.6만 |
|---|
| 2026.07.24 | ₩40,073 | ₩40,221 | ₩40,014 | ₩40,014 | -0.15% | 7.4천 |
|---|
| 2026.07.23 | ₩40,154 | ₩40,181 | ₩40,006 | ₩40,068 | -0.21% | 4.8천 |
|---|
| 2026.07.22 | ₩40,496 | ₩40,597 | ₩40,496 | ₩40,563 | +0.17% | 1.2만 |
|---|
| 2026.07.21 | ₩40,462 | ₩40,570 | ₩40,462 | ₩40,550 | +0.22% | 1.2천 |
|---|
| 2026.07.20 | ₩40,234 | ₩40,395 | ₩40,154 | ₩40,154 | -0.20% | 2.3만 |
|---|
| 2026.07.17 | ₩40,060 | ₩40,221 | ₩40,060 | ₩40,221 | +0.40% | 3.9천 |
|---|
| 2026.07.16 | ₩40,488 | ₩40,488 | ₩40,474 | ₩40,474 | -0.03% | 300 |
|---|
| 2026.07.15 | ₩40,731 | ₩40,751 | ₩40,570 | ₩40,751 | +0.05% | 1.8만 |
|---|
| 2026.07.14 | ₩40,677 | ₩40,731 | ₩40,637 | ₩40,680 | +0.01% | 1.1만 |
|---|
| 2026.07.13 | ₩40,811 | ₩40,811 | ₩40,446 | ₩40,446 | -0.89% | 1천 |
|---|
| 2026.07.10 | ₩40,744 | ₩40,838 | ₩40,731 | ₩40,838 | +0.23% | 4.3천 |
|---|
| 2026.07.09 | ₩40,570 | ₩40,692 | ₩40,570 | ₩40,692 | +0.30% | 2.6천 |
|---|
| 2026.07.08 | ₩40,234 | ₩40,419 | ₩40,140 | ₩40,419 | +0.46% | 6.8천 |
|---|
| 2026.07.07 | ₩40,583 | ₩40,583 | ₩40,462 | ₩40,516 | -0.17% | 6.9천 |
|---|
| 2026.07.06 | ₩40,623 | ₩40,878 | ₩40,623 | ₩40,861 | +0.58% | 1.1만 |
|---|
| 2026.07.02 | ₩40,838 | ₩40,838 | ₩40,342 | ₩40,491 | -0.85% | 5.5천 |
|---|
| 2026.07.01 | ₩40,717 | ₩40,758 | ₩40,570 | ₩40,570 | -0.36% | 1.2만 |
|---|
| 2026.06.30 | ₩40,409 | ₩40,845 | ₩40,409 | ₩40,845 | +1.08% | 2.3천 |
|---|
| 2026.06.29 | ₩40,368 | ₩40,489 | ₩40,248 | ₩40,489 | +0.30% | 3.9천 |
|---|
| 2026.06.26 | ₩40,386 | ₩40,386 | ₩40,386 | ₩40,386 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩40,637 | ₩40,637 | ₩40,422 | ₩40,422 | -0.53% | 1.3천 |
|---|
| 2026.06.24 | ₩40,422 | ₩40,556 | ₩40,328 | ₩40,328 | -0.23% | 1.3만 |
|---|
| 2026.06.23 | ₩40,503 | ₩40,583 | ₩40,382 | ₩40,382 | -0.30% | 4.4천 |
|---|
| 2026.06.22 | ₩41,049 | ₩41,049 | ₩41,049 | ₩41,049 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩41,053 | ₩41,153 | ₩41,053 | ₩41,153 | +0.25% | 1.8천 |
|---|
| 2026.06.17 | ₩41,106 | ₩41,133 | ₩40,629 | ₩40,629 | -1.16% | 1.5천 |
|---|
| 2026.06.16 | ₩41,227 | ₩41,227 | ₩40,965 | ₩40,965 | -0.63% | 5.2천 |
|---|
| 2026.06.15 | ₩41,281 | ₩41,294 | ₩41,187 | ₩41,187 | -0.23% | 3천 |
|---|
| 2026.06.12 | ₩40,613 | ₩40,613 | ₩40,613 | ₩40,613 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩39,939 | ₩40,489 | ₩39,939 | ₩40,489 | +1.38% | 800 |
|---|
| 2026.06.10 | ₩40,080 | ₩40,080 | ₩39,703 | ₩39,703 | -0.94% | 800 |
|---|
| 2026.06.09 | ₩39,604 | ₩40,167 | ₩39,604 | ₩40,167 | +1.42% | 6.2천 |
|---|
| 2026.06.08 | ₩40,570 | ₩40,570 | ₩40,300 | ₩40,300 | -0.66% | 3.2천 |
|---|
| 2026.06.05 | ₩40,972 | ₩40,972 | ₩40,119 | ₩40,119 | -2.08% | 500 |
|---|
| 2026.06.04 | ₩41,093 | ₩41,281 | ₩41,066 | ₩41,200 | +0.26% | 1.1만 |
|---|
| 2026.06.03 | ₩41,281 | ₩41,281 | ₩41,160 | ₩41,184 | -0.23% | 4.3천 |
|---|
| 2026.06.02 | ₩41,415 | ₩41,415 | ₩41,415 | ₩41,415 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,039 | ₩41,236 | ₩40,932 | ₩41,236 | +0.48% | 1.1만 |
|---|
| 2026.05.29 | ₩41,200 | ₩41,200 | ₩41,079 | ₩41,137 | -0.15% | 5.5천 |
|---|
| 2026.05.28 | ₩40,717 | ₩41,069 | ₩40,717 | ₩41,069 | +0.86% | 5.9천 |
|---|
| 2026.05.27 | ₩40,892 | ₩40,945 | ₩40,865 | ₩40,913 | +0.05% | 2.1만 |
|---|
| 2026.05.26 | ₩40,932 | ₩40,999 | ₩40,865 | ₩40,967 | +0.09% | 4.8천 |
|---|
| 2026.05.22 | ₩40,597 | ₩40,597 | ₩40,508 | ₩40,508 | -0.22% | 1.8천 |
|---|
| 2026.05.21 | ₩40,248 | ₩40,422 | ₩40,140 | ₩40,409 | +0.40% | 4.7천 |
|---|
| 2026.05.20 | ₩39,966 | ₩40,308 | ₩39,966 | ₩40,308 | +0.86% | 300 |
|---|
| 2026.05.19 | ₩39,818 | ₩39,953 | ₩39,711 | ₩39,832 | +0.03% | 1.7천 |
|---|
| 2026.05.18 | ₩40,194 | ₩40,194 | ₩40,033 | ₩40,092 | -0.25% | 4.7천 |
|---|
| 2026.05.15 | ₩40,221 | ₩40,221 | ₩40,107 | ₩40,107 | -0.28% | 200 |
|---|
| 2026.05.14 | ₩40,570 | ₩40,704 | ₩40,556 | ₩40,645 | +0.19% | 4.5천 |
|---|
| 2026.05.13 | ₩40,234 | ₩40,449 | ₩40,234 | ₩40,449 | +0.53% | 100 |
|---|
| 2026.05.12 | ₩40,167 | ₩40,179 | ₩40,020 | ₩40,179 | +0.03% | 4.7천 |
|---|
| 2026.05.11 | ₩40,449 | ₩40,462 | ₩40,368 | ₩40,409 | -0.10% | 6.3천 |
|---|
| 2026.05.08 | ₩40,315 | ₩40,387 | ₩40,301 | ₩40,387 | +0.18% | 7천 |
|---|
| 2026.05.07 | ₩40,181 | ₩40,181 | ₩39,939 | ₩39,993 | -0.47% | 1.4만 |
|---|
| 2026.05.06 | ₩40,221 | ₩40,221 | ₩40,221 | ₩40,221 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩39,470 | ₩39,569 | ₩39,470 | ₩39,569 | +0.25% | 1.9천 |
|---|
| 2026.05.04 | ₩39,335 | ₩39,389 | ₩39,134 | ₩39,181 | -0.39% | 3.4천 |
|---|
| 2026.05.01 | ₩39,201 | ₩39,510 | ₩39,201 | ₩39,370 | +0.43% | 2.1만 |
|---|
| 2026.04.30 | ₩38,933 | ₩39,282 | ₩38,933 | ₩39,275 | +0.88% | 1천 |
|---|
| 2026.04.29 | ₩38,752 | ₩38,779 | ₩38,750 | ₩38,750 | -0.00% | 1.1천 |
|---|
| 2026.04.28 | ₩38,759 | ₩38,866 | ₩38,759 | ₩38,834 | +0.19% | 2.1천 |
|---|
| 2026.04.27 | ₩38,973 | ₩39,020 | ₩38,920 | ₩39,017 | +0.11% | 9천 |
|---|
| 2026.04.24 | ₩39,001 | ₩39,001 | ₩39,001 | ₩39,001 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,812 | ₩38,826 | ₩38,638 | ₩38,653 | -0.41% | 1.4천 |
|---|
| 2026.04.22 | ₩38,732 | ₩38,824 | ₩38,732 | ₩38,824 | +0.24% | 2.4천 |
|---|
| 2026.04.21 | ₩38,530 | ₩38,544 | ₩38,458 | ₩38,458 | -0.19% | 2천 |
|---|
| 2026.04.20 | ₩38,745 | ₩38,759 | ₩38,745 | ₩38,759 | +0.03% | 400 |
|---|
| 2026.04.17 | ₩38,933 | ₩38,933 | ₩38,848 | ₩38,848 | -0.22% | 300 |
|---|
| 2026.04.16 | ₩38,383 | ₩38,437 | ₩38,262 | ₩38,383 | 0.00% | 1만 |
|---|
| 2026.04.15 | ₩38,175 | ₩38,320 | ₩38,175 | ₩38,320 | +0.38% | 2.8천 |
|---|
| 2026.04.14 | ₩38,101 | ₩38,101 | ₩38,101 | ₩38,101 | 0.00% | 2.3천 |
|---|
| 2026.04.13 | ₩37,363 | ₩37,713 | ₩37,357 | ₩37,713 | +0.94% | 4.2천 |
|---|
| 2026.04.10 | ₩37,430 | ₩37,551 | ₩37,377 | ₩37,424 | -0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩37,162 | ₩37,457 | ₩37,162 | ₩37,410 | +0.67% | 4.2천 |
|---|
| 2026.04.08 | ₩37,430 | ₩37,430 | ₩37,252 | ₩37,252 | -0.48% | 400 |
|---|
| 2026.04.07 | ₩36,008 | ₩36,344 | ₩36,008 | ₩36,344 | +0.93% | 700 |
|---|
| 2026.04.06 | ₩36,236 | ₩36,317 | ₩36,210 | ₩36,317 | +0.22% | 1.8만 |
|---|
| 2026.04.02 | ₩35,613 | ₩36,114 | ₩35,613 | ₩36,114 | +1.41% | 5.4천 |
|---|
| 2026.04.01 | ₩36,129 | ₩36,169 | ₩36,102 | ₩36,155 | +0.07% | 1.4천 |
|---|
| 2026.03.31 | ₩35,324 | ₩35,888 | ₩35,324 | ₩35,888 | +1.60% | 400 |
|---|
| 2026.03.30 | ₩35,069 | ₩35,244 | ₩34,881 | ₩34,934 | -0.39% | 3.9천 |
|---|
| 2026.03.27 | ₩35,351 | ₩35,351 | ₩35,123 | ₩35,123 | -0.65% | 2.1천 |
|---|
| 2026.03.26 | ₩35,928 | ₩35,928 | ₩35,552 | ₩35,552 | -1.05% | 2.6천 |
|---|
| 2026.03.25 | ₩36,183 | ₩36,183 | ₩36,108 | ₩36,108 | -0.21% | 1.9천 |
|---|
| 2026.03.24 | ₩35,713 | ₩35,834 | ₩35,713 | ₩35,834 | +0.34% | 3천 |
|---|
| 2026.03.23 | ₩36,075 | ₩36,290 | ₩35,995 | ₩36,022 | -0.15% | 1.6천 |
|---|
| 2026.03.20 | ₩36,169 | ₩36,169 | ₩35,525 | ₩35,525 | -1.78% | 2.3만 |
|---|
| 2026.03.19 | ₩36,022 | ₩36,137 | ₩36,003 | ₩36,137 | +0.32% | 300 |
|---|
| 2026.03.18 | ₩36,478 | ₩36,478 | ₩36,188 | ₩36,188 | -0.79% | 100 |
|---|
| 2026.03.17 | ₩36,692 | ₩36,692 | ₩36,603 | ₩36,603 | -0.24% | 1.1천 |
|---|
| 2026.03.16 | ₩36,558 | ₩36,565 | ₩36,482 | ₩36,482 | -0.21% | 1.1만 |
|---|
| 2026.03.13 | ₩36,129 | ₩36,129 | ₩36,093 | ₩36,093 | -0.10% | 400 |
|---|
| 2026.03.12 | ₩36,313 | ₩36,313 | ₩36,313 | ₩36,313 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩36,880 | ₩36,880 | ₩36,692 | ₩36,827 | -0.15% | 400 |
|---|
| 2026.03.10 | ₩36,894 | ₩37,108 | ₩36,821 | ₩36,821 | -0.20% | 400 |
|---|
| 2026.03.09 | ₩36,169 | ₩36,821 | ₩36,153 | ₩36,821 | +1.80% | 7.7천 |
|---|
| 2026.03.06 | ₩36,478 | ₩36,599 | ₩36,478 | ₩36,514 | +0.10% | 5.8천 |
|---|
| 2026.03.05 | ₩36,921 | ₩36,921 | ₩36,625 | ₩36,872 | -0.13% | 2.9천 |
|---|
| 2026.03.04 | ₩36,988 | ₩37,243 | ₩36,988 | ₩37,204 | +0.58% | 2.9천 |
|---|
| 2026.03.03 | ₩36,545 | ₩37,028 | ₩36,478 | ₩36,953 | +1.12% | 8.1천 |
|---|
| 2026.03.02 | ₩37,377 | ₩37,507 | ₩37,377 | ₩37,507 | +0.35% | 4.8천 |
|---|
| 2026.02.27 | ₩37,617 | ₩37,617 | ₩37,574 | ₩37,574 | -0.11% | 4.2천 |
|---|
| 2026.02.26 | ₩37,565 | ₩37,754 | ₩37,565 | ₩37,754 | +0.50% | 1.1천 |
|---|
| 2026.02.25 | ₩37,833 | ₩37,939 | ₩37,793 | ₩37,939 | +0.28% | 1.9천 |
|---|
| 2026.02.24 | ₩37,617 | ₩37,645 | ₩37,617 | ₩37,645 | +0.07% | 1.3천 |
|---|
| 2026.02.23 | ₩37,511 | ₩37,578 | ₩37,355 | ₩37,371 | -0.37% | 2.9만 |
|---|
| 2026.02.20 | ₩37,565 | ₩37,692 | ₩37,565 | ₩37,692 | +0.34% | 2.3천 |
|---|
| 2026.02.19 | ₩37,377 | ₩37,424 | ₩37,363 | ₩37,406 | +0.08% | 1.4천 |
|---|
| 2026.02.18 | ₩37,527 | ₩37,645 | ₩37,516 | ₩37,516 | -0.03% | 1.2만 |
|---|
| 2026.02.17 | ₩37,068 | ₩37,457 | ₩37,028 | ₩37,340 | +0.73% | 1.9만 |
|---|
| 2026.02.13 | ₩37,189 | ₩37,397 | ₩37,175 | ₩37,253 | +0.17% | 3.8천 |
|---|
| 2026.02.12 | ₩37,658 | ₩37,860 | ₩37,287 | ₩37,287 | -0.99% | 7.3천 |
|---|
| 2026.02.11 | ₩37,672 | ₩37,779 | ₩37,658 | ₩37,779 | +0.28% | 3.7천 |
|---|
| 2026.02.10 | ₩37,806 | ₩37,887 | ₩37,713 | ₩37,713 | -0.24% | 3.5천 |
|---|
| 2026.02.09 | ₩37,860 | ₩37,860 | ₩37,793 | ₩37,807 | -0.14% | 1.1천 |
|---|
| 2026.02.06 | ₩37,243 | ₩37,645 | ₩37,243 | ₩37,645 | +1.08% | 5천 |
|---|
| 2026.02.05 | ₩36,988 | ₩37,055 | ₩36,961 | ₩37,014 | +0.07% | 3.4천 |
|---|
| 2026.02.04 | ₩37,484 | ₩37,484 | ₩37,135 | ₩37,320 | -0.44% | 4.8천 |
|---|
| 2026.02.03 | ₩37,216 | ₩37,367 | ₩37,175 | ₩37,367 | +0.41% | 1.8천 |
|---|
| 2026.02.02 | ₩37,552 | ₩37,552 | ₩37,552 | ₩37,552 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩37,377 | ₩37,377 | ₩37,339 | ₩37,339 | -0.10% | 300 |
|---|
| 2026.01.29 | ₩37,390 | ₩37,562 | ₩37,323 | ₩37,562 | +0.46% | 600 |
|---|
| 2026.01.28 | ₩37,578 | ₩37,779 | ₩37,524 | ₩37,658 | +0.21% | 5.2천 |
|---|
| 2026.01.27 | ₩37,578 | ₩37,645 | ₩37,578 | ₩37,633 | +0.15% | 3.2천 |
|---|
| 2026.01.26 | ₩37,424 | ₩37,605 | ₩37,417 | ₩37,457 | +0.09% | 2.8만 |
|---|
| 2026.01.23 | ₩37,256 | ₩37,283 | ₩37,202 | ₩37,269 | +0.04% | 2만 |
|---|
| 2026.01.22 | ₩37,296 | ₩37,310 | ₩37,243 | ₩37,243 | -0.14% | 1.2만 |
|---|
| 2026.01.21 | ₩36,867 | ₩37,202 | ₩36,840 | ₩37,118 | +0.68% | 5.8천 |
|---|
| 2026.01.20 | ₩36,974 | ₩36,974 | ₩36,683 | ₩36,683 | -0.79% | 2.3천 |
|---|
| 2026.01.16 | ₩37,283 | ₩37,323 | ₩37,267 | ₩37,306 | +0.06% | 2.2천 |
|---|
| 2026.01.15 | ₩37,323 | ₩37,417 | ₩37,281 | ₩37,281 | -0.11% | 5.8천 |
|---|
| 2026.01.14 | ₩37,082 | ₩37,216 | ₩37,001 | ₩37,216 | +0.36% | 1.4만 |
|---|
| 2026.01.13 | ₩37,296 | ₩37,323 | ₩37,256 | ₩37,308 | +0.03% | 1.6천 |
|---|
| 2026.01.12 | ₩37,377 | ₩37,430 | ₩37,350 | ₩37,425 | +0.13% | 5.2천 |
|---|
| 2026.01.09 | ₩37,256 | ₩37,336 | ₩37,216 | ₩37,336 | +0.22% | 4.7천 |
|---|
| 2026.01.08 | ₩37,095 | ₩37,123 | ₩37,095 | ₩37,123 | +0.08% | 300 |
|---|
| 2026.01.07 | ₩37,149 | ₩37,202 | ₩37,115 | ₩37,115 | -0.09% | 900 |
|---|
| 2026.01.06 | ₩37,149 | ₩37,216 | ₩37,095 | ₩37,205 | +0.15% | 8.5천 |
|---|
| 2026.01.05 | ₩37,087 | ₩37,087 | ₩37,039 | ₩37,039 | -0.13% | 2.4천 |
|---|
| 2026.01.02 | ₩36,961 | ₩36,961 | ₩36,719 | ₩36,797 | -0.44% | 1.9천 |
|---|
| 2025.12.31 | ₩36,840 | ₩36,840 | ₩36,682 | ₩36,682 | -0.43% | 5.1천 |
|---|
| 2025.12.30 | ₩36,907 | ₩36,907 | ₩36,827 | ₩36,866 | -0.11% | 1.3천 |
|---|
| 2025.12.29 | ₩37,175 | ₩37,175 | ₩37,082 | ₩37,107 | -0.18% | 300 |
|---|
| 2025.12.26 | ₩37,256 | ₩37,256 | ₩37,202 | ₩37,214 | -0.11% | 800 |
|---|
| 2025.12.24 | ₩37,135 | ₩37,269 | ₩37,135 | ₩37,269 | +0.36% | 500 |
|---|
| 2025.12.23 | ₩37,028 | ₩37,162 | ₩37,001 | ₩37,149 | +0.33% | 2.9만 |
|---|
| 2025.12.22 | ₩36,934 | ₩36,974 | ₩36,907 | ₩36,974 | +0.11% | 3.1천 |
|---|
| 2025.12.19 | ₩36,666 | ₩36,827 | ₩36,666 | ₩36,827 | +0.44% | 1.4만 |
|---|
| 2025.12.18 | ₩36,585 | ₩36,719 | ₩36,545 | ₩36,558 | -0.07% | 1.6만 |
|---|
| 2025.12.17 | ₩36,651 | ₩36,666 | ₩36,311 | ₩36,311 | -0.93% | 2.1천 |
|---|
| 2025.12.16 | ₩36,719 | ₩36,719 | ₩36,531 | ₩36,646 | -0.20% | 1.1천 |
|---|
| 2025.12.15 | ₩36,921 | ₩36,921 | ₩36,692 | ₩36,725 | -0.53% | 2.6만 |
|---|
| 2025.12.12 | ₩37,052 | ₩37,082 | ₩36,752 | ₩36,752 | -0.81% | 1.8천 |
|---|
| 2025.12.11 | ₩37,001 | ₩37,108 | ₩36,851 | ₩37,090 | +0.24% | 1.4천 |
|---|
| 2025.12.10 | ₩36,786 | ₩37,051 | ₩36,773 | ₩37,051 | +0.72% | 7.5천 |
|---|
| 2025.12.09 | ₩36,867 | ₩36,880 | ₩36,813 | ₩36,813 | -0.15% | 400 |
|---|
| 2025.12.08 | ₩36,894 | ₩36,894 | ₩36,773 | ₩36,784 | -0.30% | 1.2천 |
|---|
| 2025.12.05 | ₩36,947 | ₩36,947 | ₩36,860 | ₩36,860 | -0.24% | 600 |
|---|
| 2025.12.04 | ₩36,773 | ₩36,796 | ₩36,753 | ₩36,796 | +0.06% | 700 |
|---|
| 2025.12.03 | ₩36,692 | ₩36,867 | ₩36,692 | ₩36,809 | +0.32% | 5.2천 |
|---|
| 2025.12.02 | ₩36,773 | ₩36,773 | ₩36,652 | ₩36,737 | -0.10% | 1.4천 |
|---|
| 2025.12.01 | ₩36,639 | ₩36,733 | ₩36,611 | ₩36,611 | -0.08% | 2.8천 |
|---|
| 2025.11.28 | ₩36,679 | ₩36,745 | ₩36,679 | ₩36,745 | +0.18% | 1.2천 |
|---|
| 2025.11.26 | ₩36,531 | ₩36,686 | ₩36,518 | ₩36,637 | +0.29% | 9천 |
|---|
| 2025.11.25 | ₩36,102 | ₩36,415 | ₩36,102 | ₩36,415 | +0.87% | 300 |
|---|
| 2025.11.24 | ₩35,995 | ₩36,161 | ₩35,968 | ₩36,161 | +0.46% | 3천 |
|---|
| 2025.11.21 | ₩35,566 | ₩35,847 | ₩35,458 | ₩35,647 | +0.23% | 900 |
|---|
| 2025.11.20 | ₩36,223 | ₩36,357 | ₩35,405 | ₩35,405 | -2.26% | 6.2천 |
|---|
| 2025.11.19 | ₩36,035 | ₩36,035 | ₩35,767 | ₩35,849 | -0.52% | 1.9만 |
|---|
| 2025.11.18 | ₩35,764 | ₩35,941 | ₩35,619 | ₩35,748 | -0.05% | 4.6만 |
|---|
| 2025.11.17 | ₩36,134 | ₩36,156 | ₩35,952 | ₩35,952 | -0.50% | 2.9만 |
|---|
| 2025.11.14 | ₩36,008 | ₩36,371 | ₩36,008 | ₩36,228 | +0.61% | 3.7천 |
|---|
| 2025.11.13 | ₩36,572 | ₩36,599 | ₩36,196 | ₩36,228 | -0.94% | 900 |
|---|
| 2025.11.12 | ₩36,760 | ₩36,760 | ₩36,679 | ₩36,754 | -0.01% | 1.2천 |
|---|
| 2025.11.11 | ₩36,706 | ₩36,726 | ₩36,572 | ₩36,726 | +0.05% | 1.7천 |
|---|
| 2025.11.10 | ₩36,554 | ₩36,674 | ₩36,451 | ₩36,674 | +0.33% | 4.7천 |
|---|
| 2025.11.07 | ₩35,928 | ₩36,132 | ₩35,928 | ₩36,132 | +0.57% | 1.2천 |
|---|
| 2025.11.06 | ₩36,317 | ₩36,384 | ₩36,129 | ₩36,142 | -0.48% | 2.9만 |
|---|
| 2025.11.05 | ₩36,505 | ₩36,625 | ₩36,505 | ₩36,506 | +0.00% | 1.5천 |
|---|
| 2025.11.04 | ₩36,558 | ₩36,558 | ₩36,356 | ₩36,356 | -0.55% | 5천 |
|---|
| 2025.11.03 | ₩36,679 | ₩36,756 | ₩36,679 | ₩36,706 | +0.07% | 4천 |
|---|
| 2025.10.31 | ₩36,683 | ₩36,827 | ₩36,683 | ₩36,691 | +0.02% | 2.8만 |
|---|
| 2025.10.30 | ₩36,719 | ₩36,719 | ₩36,568 | ₩36,568 | -0.41% | 400 |
|---|
| 2025.10.29 | ₩36,921 | ₩36,921 | ₩36,848 | ₩36,848 | -0.20% | 500 |
|---|
| 2025.10.28 | ₩36,706 | ₩36,867 | ₩36,706 | ₩36,827 | +0.33% | 5.2천 |
|---|
| 2025.10.27 | ₩36,581 | ₩36,699 | ₩36,581 | ₩36,699 | +0.32% | 5천 |
|---|
| 2025.10.24 | ₩36,317 | ₩36,371 | ₩36,317 | ₩36,344 | +0.07% | 2.1천 |
|---|
| 2025.10.23 | ₩36,035 | ₩36,116 | ₩36,008 | ₩36,062 | +0.07% | 1.9만 |
|---|
| 2025.10.22 | ₩36,042 | ₩36,042 | ₩35,782 | ₩35,892 | -0.42% | 2천 |
|---|
| 2025.10.21 | ₩35,928 | ₩36,110 | ₩35,928 | ₩36,062 | +0.37% | 7.1천 |
|---|
| 2025.10.20 | ₩35,995 | ₩36,116 | ₩35,995 | ₩36,112 | +0.32% | 8.4천 |
|---|
| 2025.10.17 | ₩35,727 | ₩35,780 | ₩35,659 | ₩35,760 | +0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩35,820 | ₩35,968 | ₩35,552 | ₩35,633 | -0.52% | 1.1만 |
|---|
| 2025.10.15 | ₩35,794 | ₩35,941 | ₩35,749 | ₩35,749 | -0.12% | 800 |
|---|
| 2025.10.14 | ₩35,512 | ₩35,615 | ₩35,512 | ₩35,615 | +0.29% | 2.3천 |
|---|
| 2025.10.13 | ₩35,552 | ₩35,727 | ₩35,472 | ₩35,689 | +0.38% | 1천 |
|---|
| 2025.10.10 | ₩35,740 | ₩35,740 | ₩35,178 | ₩35,178 | -1.57% | 8.5천 |
|---|