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 | ₩40,970 | ₩41,238 | ₩40,970 | ₩41,207 | +0.58% | 1.6만 |
| 2026.10.08 | ₩41,158 | ₩41,372 | ₩40,983 | ₩41,372 | +0.52% | 3.6천 |
| 2026.10.07 | ₩41,158 | ₩41,305 | ₩41,158 | ₩41,284 | +0.31% | 1.4천 |
| 2026.10.06 | ₩41,460 | ₩41,587 | ₩41,460 | ₩41,480 | +0.05% | 1.4만 |
| 2026.10.05 | ₩41,225 | ₩41,399 | ₩41,225 | ₩41,326 | +0.24% | 3.6천 |
| 2026.10.02 | ₩41,252 | ₩41,292 | ₩41,171 | ₩41,171 | -0.20% | 4천 |
| 2026.10.01 | ₩40,755 | ₩40,860 | ₩40,675 | ₩40,860 | +0.26% | 3.4천 |
| 2026.09.30 | ₩41,077 | ₩41,077 | ₩40,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,852 |
| -0.55% |
| 900 |
| 2026.09.29 | ₩40,970 | ₩40,970 | ₩40,822 | ₩40,930 | -0.10% | 4.5천 |
|---|
| 2026.09.28 | ₩41,037 | ₩41,131 | ₩40,983 | ₩40,997 | -0.10% | 2.6천 |
|---|
| 2026.09.25 | ₩41,279 | ₩41,446 | ₩41,279 | ₩41,446 | +0.41% | 1.8천 |
|---|
| 2026.09.24 | ₩41,225 | ₩41,279 | ₩41,051 | ₩41,271 | +0.11% | 4.5천 |
|---|
| 2026.09.23 | ₩41,359 | ₩41,399 | ₩41,272 | ₩41,272 | -0.21% | 6.9천 |
|---|
| 2026.09.22 | ₩41,641 | ₩41,658 | ₩41,520 | ₩41,658 | +0.04% | 2.6천 |
|---|
| 2026.09.21 | ₩41,426 | ₩41,614 | ₩41,426 | ₩41,614 | +0.45% | 2.4천 |
|---|
| 2026.09.18 | ₩40,876 | ₩40,979 | ₩40,863 | ₩40,979 | +0.25% | 700 |
|---|
| 2026.09.17 | ₩40,997 | ₩41,024 | ₩40,997 | ₩41,024 | +0.07% | 800 |
|---|
| 2026.09.16 | ₩40,876 | ₩40,876 | ₩40,582 | ₩40,582 | -0.72% | 100 |
|---|
| 2026.09.15 | ₩40,782 | ₩40,796 | ₩40,648 | ₩40,676 | -0.26% | 3.5천 |
|---|
| 2026.09.14 | ₩40,769 | ₩40,916 | ₩40,742 | ₩40,833 | +0.16% | 2.8천 |
|---|
| 2026.09.11 | ₩41,158 | ₩41,171 | ₩41,104 | ₩41,104 | -0.13% | 2.7천 |
|---|
| 2026.09.10 | ₩40,930 | ₩40,930 | ₩40,835 | ₩40,835 | -0.23% | 1.9만 |
|---|
| 2026.09.09 | ₩41,225 | ₩41,265 | ₩41,131 | ₩41,131 | -0.23% | 4.5천 |
|---|
| 2026.09.08 | ₩41,292 | ₩41,399 | ₩41,277 | ₩41,277 | -0.04% | 1.4만 |
|---|
| 2026.09.04 | ₩41,406 | ₩41,406 | ₩41,395 | ₩41,395 | -0.03% | 400 |
|---|
| 2026.09.03 | ₩41,171 | ₩41,358 | ₩41,171 | ₩41,358 | +0.45% | 200 |
|---|
| 2026.09.02 | ₩40,930 | ₩41,051 | ₩40,930 | ₩41,045 | +0.28% | 2천 |
|---|
| 2026.09.01 | ₩40,943 | ₩41,024 | ₩40,876 | ₩40,881 | -0.15% | 1만 |
|---|
| 2026.08.31 | ₩41,051 | ₩41,144 | ₩41,024 | ₩41,132 | +0.20% | 5.2천 |
|---|
| 2026.08.28 | ₩41,386 | ₩41,453 | ₩41,118 | ₩41,162 | -0.54% | 1.5천 |
|---|
| 2026.08.27 | ₩41,225 | ₩41,293 | ₩41,198 | ₩41,293 | +0.17% | 3천 |
|---|
| 2026.08.26 | ₩41,171 | ₩41,171 | ₩41,118 | ₩41,118 | -0.13% | 2.6천 |
|---|
| 2026.08.25 | ₩41,077 | ₩41,187 | ₩41,077 | ₩41,187 | +0.27% | 300 |
|---|
| 2026.08.24 | ₩40,977 | ₩41,067 | ₩40,957 | ₩41,014 | +0.09% | 1.4만 |
|---|
| 2026.08.21 | ₩41,131 | ₩41,265 | ₩41,064 | ₩41,187 | +0.14% | 1.7만 |
|---|
| 2026.08.20 | ₩40,994 | ₩40,994 | ₩40,994 | ₩40,994 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,252 | ₩41,319 | ₩41,225 | ₩41,225 | -0.07% | 1.8천 |
|---|
| 2026.08.18 | ₩41,064 | ₩41,252 | ₩41,064 | ₩41,185 | +0.29% | 1.6천 |
|---|
| 2026.08.17 | ₩41,533 | ₩41,547 | ₩41,527 | ₩41,527 | -0.02% | 2.3천 |
|---|
| 2026.08.14 | ₩41,668 | ₩41,668 | ₩41,543 | ₩41,543 | -0.30% | 2.7천 |
|---|
| 2026.08.13 | ₩41,601 | ₩41,601 | ₩41,594 | ₩41,594 | -0.02% | 900 |
|---|
| 2026.08.12 | ₩41,520 | ₩41,520 | ₩41,466 | ₩41,466 | -0.13% | 1.3천 |
|---|
| 2026.08.11 | ₩41,466 | ₩41,466 | ₩41,305 | ₩41,315 | -0.37% | 4.7천 |
|---|
| 2026.08.10 | ₩41,426 | ₩41,480 | ₩41,386 | ₩41,403 | -0.06% | 5.2천 |
|---|
| 2026.08.07 | ₩41,440 | ₩41,453 | ₩41,413 | ₩41,453 | +0.03% | 4.9천 |
|---|
| 2026.08.06 | ₩41,292 | ₩41,332 | ₩41,189 | ₩41,189 | -0.25% | 4.7천 |
|---|
| 2026.08.05 | ₩41,560 | ₩41,560 | ₩41,319 | ₩41,319 | -0.58% | 1.3천 |
|---|
| 2026.08.04 | ₩41,124 | ₩41,426 | ₩41,104 | ₩41,402 | +0.68% | 4.4천 |
|---|
| 2026.08.03 | ₩40,514 | ₩40,702 | ₩40,514 | ₩40,676 | +0.40% | 5.3천 |
|---|
| 2026.07.31 | ₩40,091 | ₩40,280 | ₩40,044 | ₩40,280 | +0.47% | 5.1천 |
|---|
| 2026.07.30 | ₩39,950 | ₩40,165 | ₩39,950 | ₩40,085 | +0.34% | 2.9천 |
|---|
| 2026.07.29 | ₩39,749 | ₩39,950 | ₩39,535 | ₩39,535 | -0.54% | 1.7만 |
|---|
| 2026.07.28 | ₩39,950 | ₩40,018 | ₩39,910 | ₩40,011 | +0.15% | 1.9만 |
|---|
| 2026.07.27 | ₩40,286 | ₩40,286 | ₩39,917 | ₩40,075 | -0.52% | 4.6만 |
|---|
| 2026.07.24 | ₩40,071 | ₩40,219 | ₩40,012 | ₩40,012 | -0.15% | 7.4천 |
|---|
| 2026.07.23 | ₩40,152 | ₩40,179 | ₩40,004 | ₩40,066 | -0.21% | 4.8천 |
|---|
| 2026.07.22 | ₩40,494 | ₩40,594 | ₩40,494 | ₩40,561 | +0.17% | 1.2만 |
|---|
| 2026.07.21 | ₩40,460 | ₩40,568 | ₩40,460 | ₩40,547 | +0.22% | 1.2천 |
|---|
| 2026.07.20 | ₩40,232 | ₩40,393 | ₩40,152 | ₩40,152 | -0.20% | 2.3만 |
|---|
| 2026.07.17 | ₩40,058 | ₩40,219 | ₩40,058 | ₩40,219 | +0.40% | 3.9천 |
|---|
| 2026.07.16 | ₩40,486 | ₩40,486 | ₩40,472 | ₩40,472 | -0.03% | 300 |
|---|
| 2026.07.15 | ₩40,729 | ₩40,749 | ₩40,568 | ₩40,749 | +0.05% | 1.8만 |
|---|
| 2026.07.14 | ₩40,675 | ₩40,729 | ₩40,635 | ₩40,678 | +0.01% | 1.1만 |
|---|
| 2026.07.13 | ₩40,809 | ₩40,809 | ₩40,444 | ₩40,444 | -0.89% | 1천 |
|---|
| 2026.07.10 | ₩40,742 | ₩40,836 | ₩40,729 | ₩40,836 | +0.23% | 4.3천 |
|---|
| 2026.07.09 | ₩40,568 | ₩40,690 | ₩40,568 | ₩40,690 | +0.30% | 2.6천 |
|---|
| 2026.07.08 | ₩40,232 | ₩40,417 | ₩40,138 | ₩40,417 | +0.46% | 6.8천 |
|---|
| 2026.07.07 | ₩40,581 | ₩40,581 | ₩40,460 | ₩40,514 | -0.17% | 6.9천 |
|---|
| 2026.07.06 | ₩40,621 | ₩40,876 | ₩40,621 | ₩40,859 | +0.58% | 1.1만 |
|---|
| 2026.07.02 | ₩40,836 | ₩40,836 | ₩40,340 | ₩40,488 | -0.85% | 5.5천 |
|---|
| 2026.07.01 | ₩40,715 | ₩40,755 | ₩40,568 | ₩40,568 | -0.36% | 1.2만 |
|---|
| 2026.06.30 | ₩40,407 | ₩40,843 | ₩40,407 | ₩40,843 | +1.08% | 2.3천 |
|---|
| 2026.06.29 | ₩40,366 | ₩40,487 | ₩40,246 | ₩40,487 | +0.30% | 3.9천 |
|---|
| 2026.06.26 | ₩40,384 | ₩40,384 | ₩40,384 | ₩40,384 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩40,635 | ₩40,635 | ₩40,420 | ₩40,420 | -0.53% | 1.3천 |
|---|
| 2026.06.24 | ₩40,420 | ₩40,554 | ₩40,326 | ₩40,326 | -0.23% | 1.3만 |
|---|
| 2026.06.23 | ₩40,500 | ₩40,581 | ₩40,380 | ₩40,380 | -0.30% | 4.4천 |
|---|
| 2026.06.22 | ₩41,046 | ₩41,046 | ₩41,046 | ₩41,046 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩41,051 | ₩41,151 | ₩41,051 | ₩41,151 | +0.25% | 1.8천 |
|---|
| 2026.06.17 | ₩41,104 | ₩41,131 | ₩40,627 | ₩40,627 | -1.16% | 1.5천 |
|---|
| 2026.06.16 | ₩41,225 | ₩41,225 | ₩40,963 | ₩40,963 | -0.63% | 5.2천 |
|---|
| 2026.06.15 | ₩41,279 | ₩41,292 | ₩41,185 | ₩41,185 | -0.23% | 3천 |
|---|
| 2026.06.12 | ₩40,610 | ₩40,610 | ₩40,610 | ₩40,610 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩39,937 | ₩40,487 | ₩39,937 | ₩40,487 | +1.38% | 800 |
|---|
| 2026.06.10 | ₩40,078 | ₩40,078 | ₩39,701 | ₩39,701 | -0.94% | 800 |
|---|
| 2026.06.09 | ₩39,602 | ₩40,165 | ₩39,602 | ₩40,165 | +1.42% | 6.2천 |
|---|
| 2026.06.08 | ₩40,568 | ₩40,568 | ₩40,298 | ₩40,298 | -0.66% | 3.2천 |
|---|
| 2026.06.05 | ₩40,970 | ₩40,970 | ₩40,117 | ₩40,117 | -2.08% | 500 |
|---|
| 2026.06.04 | ₩41,091 | ₩41,279 | ₩41,064 | ₩41,198 | +0.26% | 1.1만 |
|---|
| 2026.06.03 | ₩41,279 | ₩41,279 | ₩41,158 | ₩41,182 | -0.23% | 4.3천 |
|---|
| 2026.06.02 | ₩41,413 | ₩41,413 | ₩41,413 | ₩41,413 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,037 | ₩41,234 | ₩40,930 | ₩41,234 | +0.48% | 1.1만 |
|---|
| 2026.05.29 | ₩41,198 | ₩41,198 | ₩41,077 | ₩41,135 | -0.15% | 5.5천 |
|---|
| 2026.05.28 | ₩40,715 | ₩41,067 | ₩40,715 | ₩41,067 | +0.86% | 5.9천 |
|---|
| 2026.05.27 | ₩40,890 | ₩40,943 | ₩40,863 | ₩40,911 | +0.05% | 2.1만 |
|---|
| 2026.05.26 | ₩40,930 | ₩40,997 | ₩40,863 | ₩40,965 | +0.09% | 4.8천 |
|---|
| 2026.05.22 | ₩40,594 | ₩40,594 | ₩40,506 | ₩40,506 | -0.22% | 1.8천 |
|---|
| 2026.05.21 | ₩40,246 | ₩40,420 | ₩40,138 | ₩40,407 | +0.40% | 4.7천 |
|---|
| 2026.05.20 | ₩39,964 | ₩40,306 | ₩39,964 | ₩40,306 | +0.86% | 300 |
|---|
| 2026.05.19 | ₩39,816 | ₩39,950 | ₩39,709 | ₩39,830 | +0.03% | 1.7천 |
|---|
| 2026.05.18 | ₩40,192 | ₩40,192 | ₩40,031 | ₩40,090 | -0.25% | 4.7천 |
|---|
| 2026.05.15 | ₩40,219 | ₩40,219 | ₩40,105 | ₩40,105 | -0.28% | 200 |
|---|
| 2026.05.14 | ₩40,568 | ₩40,702 | ₩40,554 | ₩40,643 | +0.19% | 4.5천 |
|---|
| 2026.05.13 | ₩40,232 | ₩40,447 | ₩40,232 | ₩40,447 | +0.53% | 100 |
|---|
| 2026.05.12 | ₩40,165 | ₩40,177 | ₩40,018 | ₩40,177 | +0.03% | 4.7천 |
|---|
| 2026.05.11 | ₩40,447 | ₩40,460 | ₩40,366 | ₩40,407 | -0.10% | 6.3천 |
|---|
| 2026.05.08 | ₩40,313 | ₩40,385 | ₩40,299 | ₩40,385 | +0.18% | 7천 |
|---|
| 2026.05.07 | ₩40,179 | ₩40,179 | ₩39,937 | ₩39,991 | -0.47% | 1.4만 |
|---|
| 2026.05.06 | ₩40,219 | ₩40,219 | ₩40,219 | ₩40,219 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩39,468 | ₩39,567 | ₩39,468 | ₩39,567 | +0.25% | 1.9천 |
|---|
| 2026.05.04 | ₩39,333 | ₩39,387 | ₩39,132 | ₩39,179 | -0.39% | 3.4천 |
|---|
| 2026.05.01 | ₩39,199 | ₩39,508 | ₩39,199 | ₩39,368 | +0.43% | 2.1만 |
|---|
| 2026.04.30 | ₩38,931 | ₩39,280 | ₩38,931 | ₩39,273 | +0.88% | 1천 |
|---|
| 2026.04.29 | ₩38,750 | ₩38,777 | ₩38,748 | ₩38,748 | -0.00% | 1.1천 |
|---|
| 2026.04.28 | ₩38,757 | ₩38,864 | ₩38,757 | ₩38,832 | +0.19% | 2.1천 |
|---|
| 2026.04.27 | ₩38,971 | ₩39,018 | ₩38,917 | ₩39,015 | +0.11% | 9천 |
|---|
| 2026.04.24 | ₩38,999 | ₩38,999 | ₩38,999 | ₩38,999 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,810 | ₩38,824 | ₩38,636 | ₩38,651 | -0.41% | 1.4천 |
|---|
| 2026.04.22 | ₩38,730 | ₩38,822 | ₩38,730 | ₩38,822 | +0.24% | 2.4천 |
|---|
| 2026.04.21 | ₩38,528 | ₩38,542 | ₩38,456 | ₩38,456 | -0.19% | 2천 |
|---|
| 2026.04.20 | ₩38,743 | ₩38,757 | ₩38,743 | ₩38,757 | +0.03% | 400 |
|---|
| 2026.04.17 | ₩38,931 | ₩38,931 | ₩38,846 | ₩38,846 | -0.22% | 300 |
|---|
| 2026.04.16 | ₩38,381 | ₩38,435 | ₩38,260 | ₩38,381 | 0.00% | 1만 |
|---|
| 2026.04.15 | ₩38,173 | ₩38,318 | ₩38,173 | ₩38,318 | +0.38% | 2.8천 |
|---|
| 2026.04.14 | ₩38,099 | ₩38,099 | ₩38,099 | ₩38,099 | 0.00% | 2.3천 |
|---|
| 2026.04.13 | ₩37,361 | ₩37,711 | ₩37,355 | ₩37,711 | +0.94% | 4.2천 |
|---|
| 2026.04.10 | ₩37,428 | ₩37,549 | ₩37,375 | ₩37,422 | -0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩37,160 | ₩37,455 | ₩37,160 | ₩37,408 | +0.67% | 4.2천 |
|---|
| 2026.04.08 | ₩37,428 | ₩37,428 | ₩37,250 | ₩37,250 | -0.48% | 400 |
|---|
| 2026.04.07 | ₩36,006 | ₩36,342 | ₩36,006 | ₩36,342 | +0.93% | 700 |
|---|
| 2026.04.06 | ₩36,234 | ₩36,315 | ₩36,208 | ₩36,315 | +0.22% | 1.8만 |
|---|
| 2026.04.02 | ₩35,611 | ₩36,112 | ₩35,611 | ₩36,112 | +1.41% | 5.4천 |
|---|
| 2026.04.01 | ₩36,127 | ₩36,167 | ₩36,100 | ₩36,153 | +0.07% | 1.4천 |
|---|
| 2026.03.31 | ₩35,322 | ₩35,886 | ₩35,322 | ₩35,886 | +1.60% | 400 |
|---|
| 2026.03.30 | ₩35,067 | ₩35,242 | ₩34,880 | ₩34,932 | -0.39% | 3.9천 |
|---|
| 2026.03.27 | ₩35,349 | ₩35,349 | ₩35,121 | ₩35,121 | -0.65% | 2.1천 |
|---|
| 2026.03.26 | ₩35,926 | ₩35,926 | ₩35,550 | ₩35,550 | -1.05% | 2.6천 |
|---|
| 2026.03.25 | ₩36,181 | ₩36,181 | ₩36,106 | ₩36,106 | -0.21% | 1.9천 |
|---|
| 2026.03.24 | ₩35,711 | ₩35,832 | ₩35,711 | ₩35,832 | +0.34% | 3천 |
|---|
| 2026.03.23 | ₩36,073 | ₩36,288 | ₩35,993 | ₩36,020 | -0.15% | 1.6천 |
|---|
| 2026.03.20 | ₩36,167 | ₩36,167 | ₩35,523 | ₩35,523 | -1.78% | 2.3만 |
|---|
| 2026.03.19 | ₩36,020 | ₩36,135 | ₩36,001 | ₩36,135 | +0.32% | 300 |
|---|
| 2026.03.18 | ₩36,476 | ₩36,476 | ₩36,186 | ₩36,186 | -0.79% | 100 |
|---|
| 2026.03.17 | ₩36,691 | ₩36,691 | ₩36,601 | ₩36,601 | -0.24% | 1.1천 |
|---|
| 2026.03.16 | ₩36,556 | ₩36,563 | ₩36,480 | ₩36,480 | -0.21% | 1.1만 |
|---|
| 2026.03.13 | ₩36,127 | ₩36,127 | ₩36,091 | ₩36,091 | -0.10% | 400 |
|---|
| 2026.03.12 | ₩36,311 | ₩36,311 | ₩36,311 | ₩36,311 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩36,878 | ₩36,878 | ₩36,691 | ₩36,825 | -0.15% | 400 |
|---|
| 2026.03.10 | ₩36,892 | ₩37,106 | ₩36,819 | ₩36,819 | -0.20% | 400 |
|---|
| 2026.03.09 | ₩36,167 | ₩36,819 | ₩36,151 | ₩36,819 | +1.80% | 7.7천 |
|---|
| 2026.03.06 | ₩36,476 | ₩36,597 | ₩36,476 | ₩36,512 | +0.10% | 5.8천 |
|---|
| 2026.03.05 | ₩36,919 | ₩36,919 | ₩36,623 | ₩36,870 | -0.13% | 2.9천 |
|---|
| 2026.03.04 | ₩36,986 | ₩37,241 | ₩36,986 | ₩37,202 | +0.58% | 2.9천 |
|---|
| 2026.03.03 | ₩36,543 | ₩37,026 | ₩36,476 | ₩36,951 | +1.12% | 8.1천 |
|---|
| 2026.03.02 | ₩37,375 | ₩37,505 | ₩37,375 | ₩37,505 | +0.35% | 4.8천 |
|---|
| 2026.02.27 | ₩37,615 | ₩37,615 | ₩37,572 | ₩37,572 | -0.11% | 4.2천 |
|---|
| 2026.02.26 | ₩37,563 | ₩37,752 | ₩37,563 | ₩37,752 | +0.50% | 1.1천 |
|---|
| 2026.02.25 | ₩37,831 | ₩37,937 | ₩37,791 | ₩37,937 | +0.28% | 1.9천 |
|---|
| 2026.02.24 | ₩37,615 | ₩37,643 | ₩37,615 | ₩37,643 | +0.07% | 1.3천 |
|---|
| 2026.02.23 | ₩37,509 | ₩37,576 | ₩37,353 | ₩37,369 | -0.37% | 2.9만 |
|---|
| 2026.02.20 | ₩37,563 | ₩37,690 | ₩37,563 | ₩37,690 | +0.34% | 2.3천 |
|---|
| 2026.02.19 | ₩37,375 | ₩37,422 | ₩37,361 | ₩37,404 | +0.08% | 1.4천 |
|---|
| 2026.02.18 | ₩37,525 | ₩37,643 | ₩37,514 | ₩37,514 | -0.03% | 1.2만 |
|---|
| 2026.02.17 | ₩37,066 | ₩37,455 | ₩37,026 | ₩37,339 | +0.73% | 1.9만 |
|---|
| 2026.02.13 | ₩37,187 | ₩37,395 | ₩37,174 | ₩37,251 | +0.17% | 3.8천 |
|---|
| 2026.02.12 | ₩37,656 | ₩37,858 | ₩37,285 | ₩37,285 | -0.99% | 7.3천 |
|---|
| 2026.02.11 | ₩37,670 | ₩37,777 | ₩37,656 | ₩37,777 | +0.28% | 3.7천 |
|---|
| 2026.02.10 | ₩37,804 | ₩37,885 | ₩37,711 | ₩37,711 | -0.24% | 3.5천 |
|---|
| 2026.02.09 | ₩37,858 | ₩37,858 | ₩37,791 | ₩37,805 | -0.14% | 1.1천 |
|---|
| 2026.02.06 | ₩37,241 | ₩37,643 | ₩37,241 | ₩37,643 | +1.08% | 5천 |
|---|
| 2026.02.05 | ₩36,986 | ₩37,053 | ₩36,959 | ₩37,013 | +0.07% | 3.4천 |
|---|
| 2026.02.04 | ₩37,482 | ₩37,482 | ₩37,133 | ₩37,318 | -0.44% | 4.8천 |
|---|
| 2026.02.03 | ₩37,214 | ₩37,365 | ₩37,174 | ₩37,365 | +0.41% | 1.8천 |
|---|
| 2026.02.02 | ₩37,550 | ₩37,550 | ₩37,550 | ₩37,550 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩37,375 | ₩37,375 | ₩37,337 | ₩37,337 | -0.10% | 300 |
|---|
| 2026.01.29 | ₩37,388 | ₩37,560 | ₩37,321 | ₩37,560 | +0.46% | 600 |
|---|
| 2026.01.28 | ₩37,576 | ₩37,777 | ₩37,522 | ₩37,656 | +0.21% | 5.2천 |
|---|
| 2026.01.27 | ₩37,576 | ₩37,643 | ₩37,576 | ₩37,631 | +0.15% | 3.2천 |
|---|
| 2026.01.26 | ₩37,422 | ₩37,603 | ₩37,415 | ₩37,455 | +0.09% | 2.8만 |
|---|
| 2026.01.23 | ₩37,254 | ₩37,281 | ₩37,200 | ₩37,267 | +0.04% | 2만 |
|---|
| 2026.01.22 | ₩37,294 | ₩37,308 | ₩37,241 | ₩37,241 | -0.14% | 1.2만 |
|---|
| 2026.01.21 | ₩36,865 | ₩37,200 | ₩36,838 | ₩37,116 | +0.68% | 5.8천 |
|---|
| 2026.01.20 | ₩36,972 | ₩36,972 | ₩36,681 | ₩36,681 | -0.79% | 2.3천 |
|---|
| 2026.01.16 | ₩37,281 | ₩37,321 | ₩37,265 | ₩37,304 | +0.06% | 2.2천 |
|---|
| 2026.01.15 | ₩37,321 | ₩37,415 | ₩37,279 | ₩37,279 | -0.11% | 5.8천 |
|---|
| 2026.01.14 | ₩37,080 | ₩37,214 | ₩36,999 | ₩37,214 | +0.36% | 1.4만 |
|---|
| 2026.01.13 | ₩37,294 | ₩37,321 | ₩37,254 | ₩37,306 | +0.03% | 1.6천 |
|---|
| 2026.01.12 | ₩37,375 | ₩37,428 | ₩37,348 | ₩37,423 | +0.13% | 5.2천 |
|---|
| 2026.01.09 | ₩37,254 | ₩37,335 | ₩37,214 | ₩37,335 | +0.22% | 4.7천 |
|---|
| 2026.01.08 | ₩37,093 | ₩37,121 | ₩37,093 | ₩37,121 | +0.08% | 300 |
|---|
| 2026.01.07 | ₩37,147 | ₩37,200 | ₩37,113 | ₩37,113 | -0.09% | 900 |
|---|
| 2026.01.06 | ₩37,147 | ₩37,214 | ₩37,093 | ₩37,203 | +0.15% | 8.5천 |
|---|
| 2026.01.05 | ₩37,085 | ₩37,085 | ₩37,037 | ₩37,037 | -0.13% | 2.4천 |
|---|
| 2026.01.02 | ₩36,959 | ₩36,959 | ₩36,717 | ₩36,795 | -0.44% | 1.9천 |
|---|
| 2025.12.31 | ₩36,838 | ₩36,838 | ₩36,680 | ₩36,680 | -0.43% | 5.1천 |
|---|
| 2025.12.30 | ₩36,905 | ₩36,905 | ₩36,825 | ₩36,864 | -0.11% | 1.3천 |
|---|
| 2025.12.29 | ₩37,174 | ₩37,174 | ₩37,080 | ₩37,105 | -0.18% | 300 |
|---|
| 2025.12.26 | ₩37,254 | ₩37,254 | ₩37,200 | ₩37,212 | -0.11% | 800 |
|---|
| 2025.12.24 | ₩37,133 | ₩37,267 | ₩37,133 | ₩37,267 | +0.36% | 500 |
|---|
| 2025.12.23 | ₩37,026 | ₩37,160 | ₩36,999 | ₩37,147 | +0.33% | 2.9만 |
|---|
| 2025.12.22 | ₩36,932 | ₩36,972 | ₩36,905 | ₩36,972 | +0.11% | 3.1천 |
|---|
| 2025.12.19 | ₩36,664 | ₩36,825 | ₩36,664 | ₩36,825 | +0.44% | 1.4만 |
|---|
| 2025.12.18 | ₩36,583 | ₩36,717 | ₩36,543 | ₩36,556 | -0.07% | 1.6만 |
|---|
| 2025.12.17 | ₩36,649 | ₩36,664 | ₩36,310 | ₩36,310 | -0.93% | 2.1천 |
|---|
| 2025.12.16 | ₩36,717 | ₩36,717 | ₩36,530 | ₩36,644 | -0.20% | 1.1천 |
|---|
| 2025.12.15 | ₩36,919 | ₩36,919 | ₩36,691 | ₩36,723 | -0.53% | 2.6만 |
|---|
| 2025.12.12 | ₩37,050 | ₩37,080 | ₩36,750 | ₩36,750 | -0.81% | 1.8천 |
|---|
| 2025.12.11 | ₩36,999 | ₩37,106 | ₩36,849 | ₩37,088 | +0.24% | 1.4천 |
|---|
| 2025.12.10 | ₩36,784 | ₩37,049 | ₩36,771 | ₩37,049 | +0.72% | 7.5천 |
|---|
| 2025.12.09 | ₩36,865 | ₩36,878 | ₩36,811 | ₩36,811 | -0.15% | 400 |
|---|
| 2025.12.08 | ₩36,892 | ₩36,892 | ₩36,771 | ₩36,782 | -0.30% | 1.2천 |
|---|
| 2025.12.05 | ₩36,945 | ₩36,945 | ₩36,858 | ₩36,858 | -0.24% | 600 |
|---|
| 2025.12.04 | ₩36,771 | ₩36,794 | ₩36,751 | ₩36,794 | +0.06% | 700 |
|---|
| 2025.12.03 | ₩36,691 | ₩36,865 | ₩36,691 | ₩36,807 | +0.32% | 5.2천 |
|---|
| 2025.12.02 | ₩36,771 | ₩36,771 | ₩36,650 | ₩36,735 | -0.10% | 1.4천 |
|---|
| 2025.12.01 | ₩36,637 | ₩36,731 | ₩36,609 | ₩36,609 | -0.08% | 2.8천 |
|---|
| 2025.11.28 | ₩36,677 | ₩36,743 | ₩36,677 | ₩36,743 | +0.18% | 1.2천 |
|---|
| 2025.11.26 | ₩36,530 | ₩36,684 | ₩36,516 | ₩36,636 | +0.29% | 9천 |
|---|
| 2025.11.25 | ₩36,100 | ₩36,413 | ₩36,100 | ₩36,413 | +0.87% | 300 |
|---|
| 2025.11.24 | ₩35,993 | ₩36,159 | ₩35,966 | ₩36,159 | +0.46% | 3천 |
|---|
| 2025.11.21 | ₩35,564 | ₩35,845 | ₩35,456 | ₩35,646 | +0.23% | 900 |
|---|
| 2025.11.20 | ₩36,221 | ₩36,355 | ₩35,403 | ₩35,403 | -2.26% | 6.2천 |
|---|
| 2025.11.19 | ₩36,033 | ₩36,033 | ₩35,765 | ₩35,847 | -0.52% | 1.9만 |
|---|
| 2025.11.18 | ₩35,762 | ₩35,939 | ₩35,617 | ₩35,746 | -0.05% | 4.6만 |
|---|
| 2025.11.17 | ₩36,132 | ₩36,154 | ₩35,950 | ₩35,950 | -0.50% | 2.9만 |
|---|
| 2025.11.14 | ₩36,006 | ₩36,369 | ₩36,006 | ₩36,226 | +0.61% | 3.7천 |
|---|
| 2025.11.13 | ₩36,570 | ₩36,597 | ₩36,194 | ₩36,226 | -0.94% | 900 |
|---|
| 2025.11.12 | ₩36,758 | ₩36,758 | ₩36,677 | ₩36,752 | -0.01% | 1.2천 |
|---|
| 2025.11.11 | ₩36,704 | ₩36,724 | ₩36,570 | ₩36,724 | +0.05% | 1.7천 |
|---|
| 2025.11.10 | ₩36,552 | ₩36,672 | ₩36,449 | ₩36,672 | +0.33% | 4.7천 |
|---|
| 2025.11.07 | ₩35,926 | ₩36,130 | ₩35,926 | ₩36,130 | +0.57% | 1.2천 |
|---|
| 2025.11.06 | ₩36,315 | ₩36,382 | ₩36,127 | ₩36,141 | -0.48% | 2.9만 |
|---|
| 2025.11.05 | ₩36,503 | ₩36,623 | ₩36,503 | ₩36,504 | +0.00% | 1.5천 |
|---|
| 2025.11.04 | ₩36,556 | ₩36,556 | ₩36,354 | ₩36,354 | -0.55% | 5천 |
|---|
| 2025.11.03 | ₩36,677 | ₩36,754 | ₩36,677 | ₩36,704 | +0.07% | 4천 |
|---|
| 2025.10.31 | ₩36,681 | ₩36,825 | ₩36,681 | ₩36,689 | +0.02% | 2.8만 |
|---|
| 2025.10.30 | ₩36,717 | ₩36,717 | ₩36,566 | ₩36,566 | -0.41% | 400 |
|---|
| 2025.10.29 | ₩36,919 | ₩36,919 | ₩36,846 | ₩36,846 | -0.20% | 500 |
|---|
| 2025.10.28 | ₩36,704 | ₩36,865 | ₩36,704 | ₩36,825 | +0.33% | 5.2천 |
|---|
| 2025.10.27 | ₩36,579 | ₩36,697 | ₩36,579 | ₩36,697 | +0.32% | 5천 |
|---|
| 2025.10.24 | ₩36,315 | ₩36,369 | ₩36,315 | ₩36,342 | +0.07% | 2.1천 |
|---|
| 2025.10.23 | ₩36,033 | ₩36,114 | ₩36,006 | ₩36,060 | +0.07% | 1.9만 |
|---|
| 2025.10.22 | ₩36,040 | ₩36,040 | ₩35,780 | ₩35,890 | -0.42% | 2천 |
|---|
| 2025.10.21 | ₩35,926 | ₩36,108 | ₩35,926 | ₩36,060 | +0.37% | 7.1천 |
|---|
| 2025.10.20 | ₩35,993 | ₩36,114 | ₩35,993 | ₩36,110 | +0.32% | 8.4천 |
|---|
| 2025.10.17 | ₩35,725 | ₩35,778 | ₩35,658 | ₩35,758 | +0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩35,819 | ₩35,966 | ₩35,550 | ₩35,631 | -0.52% | 1.1만 |
|---|
| 2025.10.15 | ₩35,792 | ₩35,939 | ₩35,747 | ₩35,747 | -0.12% | 800 |
|---|
| 2025.10.14 | ₩35,510 | ₩35,613 | ₩35,510 | ₩35,613 | +0.29% | 2.3천 |
|---|
| 2025.10.13 | ₩35,550 | ₩35,725 | ₩35,470 | ₩35,687 | +0.38% | 1천 |
|---|
| 2025.10.10 | ₩35,738 | ₩35,738 | ₩35,176 | ₩35,176 | -1.57% | 8.5천 |
|---|