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 | ₩40,956 | ₩41,224 | ₩40,956 | ₩41,194 | +0.58% | 1.6만 |
| 2026.10.08 | ₩41,144 | ₩41,359 | ₩40,970 | ₩41,359 | +0.52% | 3.6천 |
| 2026.10.07 | ₩41,144 | ₩41,292 | ₩41,144 | ₩41,270 | +0.31% | 1.4천 |
| 2026.10.06 | ₩41,446 | ₩41,573 | ₩41,446 | ₩41,466 | +0.05% | 1.4만 |
| 2026.10.05 | ₩41,211 | ₩41,385 | ₩41,211 | ₩41,312 | +0.24% | 3.6천 |
| 2026.10.02 | ₩41,238 | ₩41,278 | ₩41,157 | ₩41,157 | -0.20% | 4천 |
| 2026.10.01 | ₩40,742 | ₩40,846 | ₩40,661 | ₩40,846 | +0.26% | 3.4천 |
| 2026.09.30 | ₩41,064 | ₩41,064 | ₩40,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,838 |
| -0.55% |
| 900 |
| 2026.09.29 | ₩40,956 | ₩40,956 | ₩40,809 | ₩40,916 | -0.10% | 4.5천 |
|---|
| 2026.09.28 | ₩41,023 | ₩41,117 | ₩40,970 | ₩40,983 | -0.10% | 2.6천 |
|---|
| 2026.09.25 | ₩41,265 | ₩41,432 | ₩41,265 | ₩41,432 | +0.41% | 1.8천 |
|---|
| 2026.09.24 | ₩41,211 | ₩41,265 | ₩41,037 | ₩41,257 | +0.11% | 4.5천 |
|---|
| 2026.09.23 | ₩41,345 | ₩41,385 | ₩41,258 | ₩41,258 | -0.21% | 6.9천 |
|---|
| 2026.09.22 | ₩41,627 | ₩41,644 | ₩41,506 | ₩41,644 | +0.04% | 2.6천 |
|---|
| 2026.09.21 | ₩41,412 | ₩41,600 | ₩41,412 | ₩41,600 | +0.45% | 2.4천 |
|---|
| 2026.09.18 | ₩40,862 | ₩40,966 | ₩40,849 | ₩40,966 | +0.25% | 700 |
|---|
| 2026.09.17 | ₩40,983 | ₩41,010 | ₩40,983 | ₩41,010 | +0.07% | 800 |
|---|
| 2026.09.16 | ₩40,862 | ₩40,862 | ₩40,569 | ₩40,569 | -0.72% | 100 |
|---|
| 2026.09.15 | ₩40,769 | ₩40,782 | ₩40,634 | ₩40,663 | -0.26% | 3.5천 |
|---|
| 2026.09.14 | ₩40,755 | ₩40,903 | ₩40,728 | ₩40,819 | +0.16% | 2.8천 |
|---|
| 2026.09.11 | ₩41,144 | ₩41,157 | ₩41,090 | ₩41,090 | -0.13% | 2.7천 |
|---|
| 2026.09.10 | ₩40,916 | ₩40,916 | ₩40,821 | ₩40,821 | -0.23% | 1.9만 |
|---|
| 2026.09.09 | ₩41,211 | ₩41,251 | ₩41,117 | ₩41,117 | -0.23% | 4.5천 |
|---|
| 2026.09.08 | ₩41,278 | ₩41,385 | ₩41,263 | ₩41,263 | -0.04% | 1.4만 |
|---|
| 2026.09.04 | ₩41,392 | ₩41,392 | ₩41,381 | ₩41,381 | -0.03% | 400 |
|---|
| 2026.09.03 | ₩41,157 | ₩41,344 | ₩41,157 | ₩41,344 | +0.45% | 200 |
|---|
| 2026.09.02 | ₩40,916 | ₩41,037 | ₩40,916 | ₩41,031 | +0.28% | 2천 |
|---|
| 2026.09.01 | ₩40,929 | ₩41,010 | ₩40,862 | ₩40,868 | -0.15% | 1만 |
|---|
| 2026.08.31 | ₩41,037 | ₩41,131 | ₩41,010 | ₩41,119 | +0.20% | 5.2천 |
|---|
| 2026.08.28 | ₩41,372 | ₩41,439 | ₩41,104 | ₩41,148 | -0.54% | 1.5천 |
|---|
| 2026.08.27 | ₩41,211 | ₩41,279 | ₩41,184 | ₩41,279 | +0.17% | 3천 |
|---|
| 2026.08.26 | ₩41,157 | ₩41,157 | ₩41,104 | ₩41,104 | -0.13% | 2.6천 |
|---|
| 2026.08.25 | ₩41,064 | ₩41,174 | ₩41,064 | ₩41,174 | +0.27% | 300 |
|---|
| 2026.08.24 | ₩40,963 | ₩41,053 | ₩40,943 | ₩41,001 | +0.09% | 1.4만 |
|---|
| 2026.08.21 | ₩41,117 | ₩41,251 | ₩41,050 | ₩41,174 | +0.14% | 1.7만 |
|---|
| 2026.08.20 | ₩40,980 | ₩40,980 | ₩40,980 | ₩40,980 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,238 | ₩41,305 | ₩41,211 | ₩41,211 | -0.07% | 1.8천 |
|---|
| 2026.08.18 | ₩41,050 | ₩41,238 | ₩41,050 | ₩41,171 | +0.29% | 1.6천 |
|---|
| 2026.08.17 | ₩41,520 | ₩41,533 | ₩41,513 | ₩41,513 | -0.02% | 2.3천 |
|---|
| 2026.08.14 | ₩41,654 | ₩41,654 | ₩41,529 | ₩41,529 | -0.30% | 2.7천 |
|---|
| 2026.08.13 | ₩41,587 | ₩41,587 | ₩41,580 | ₩41,580 | -0.02% | 900 |
|---|
| 2026.08.12 | ₩41,506 | ₩41,506 | ₩41,452 | ₩41,452 | -0.13% | 1.3천 |
|---|
| 2026.08.11 | ₩41,452 | ₩41,452 | ₩41,292 | ₩41,301 | -0.37% | 4.7천 |
|---|
| 2026.08.10 | ₩41,412 | ₩41,466 | ₩41,372 | ₩41,389 | -0.06% | 5.2천 |
|---|
| 2026.08.07 | ₩41,426 | ₩41,439 | ₩41,399 | ₩41,439 | +0.03% | 4.9천 |
|---|
| 2026.08.06 | ₩41,278 | ₩41,318 | ₩41,175 | ₩41,175 | -0.25% | 4.7천 |
|---|
| 2026.08.05 | ₩41,546 | ₩41,546 | ₩41,305 | ₩41,305 | -0.58% | 1.3천 |
|---|
| 2026.08.04 | ₩41,111 | ₩41,412 | ₩41,090 | ₩41,388 | +0.68% | 4.4천 |
|---|
| 2026.08.03 | ₩40,500 | ₩40,688 | ₩40,500 | ₩40,663 | +0.40% | 5.3천 |
|---|
| 2026.07.31 | ₩40,078 | ₩40,267 | ₩40,031 | ₩40,267 | +0.47% | 5.1천 |
|---|
| 2026.07.30 | ₩39,937 | ₩40,152 | ₩39,937 | ₩40,071 | +0.34% | 2.9천 |
|---|
| 2026.07.29 | ₩39,736 | ₩39,937 | ₩39,521 | ₩39,521 | -0.54% | 1.7만 |
|---|
| 2026.07.28 | ₩39,937 | ₩40,004 | ₩39,897 | ₩39,997 | +0.15% | 1.9만 |
|---|
| 2026.07.27 | ₩40,272 | ₩40,272 | ₩39,904 | ₩40,062 | -0.52% | 4.6만 |
|---|
| 2026.07.24 | ₩40,058 | ₩40,205 | ₩39,999 | ₩39,999 | -0.15% | 7.4천 |
|---|
| 2026.07.23 | ₩40,138 | ₩40,165 | ₩39,991 | ₩40,052 | -0.21% | 4.8천 |
|---|
| 2026.07.22 | ₩40,480 | ₩40,581 | ₩40,480 | ₩40,547 | +0.17% | 1.2만 |
|---|
| 2026.07.21 | ₩40,447 | ₩40,554 | ₩40,447 | ₩40,534 | +0.22% | 1.2천 |
|---|
| 2026.07.20 | ₩40,219 | ₩40,380 | ₩40,138 | ₩40,138 | -0.20% | 2.3만 |
|---|
| 2026.07.17 | ₩40,044 | ₩40,205 | ₩40,044 | ₩40,205 | +0.40% | 3.9천 |
|---|
| 2026.07.16 | ₩40,472 | ₩40,472 | ₩40,459 | ₩40,459 | -0.03% | 300 |
|---|
| 2026.07.15 | ₩40,715 | ₩40,735 | ₩40,554 | ₩40,735 | +0.05% | 1.8만 |
|---|
| 2026.07.14 | ₩40,661 | ₩40,715 | ₩40,621 | ₩40,664 | +0.01% | 1.1만 |
|---|
| 2026.07.13 | ₩40,795 | ₩40,795 | ₩40,431 | ₩40,431 | -0.89% | 1천 |
|---|
| 2026.07.10 | ₩40,728 | ₩40,822 | ₩40,715 | ₩40,822 | +0.23% | 4.3천 |
|---|
| 2026.07.09 | ₩40,554 | ₩40,676 | ₩40,554 | ₩40,676 | +0.30% | 2.6천 |
|---|
| 2026.07.08 | ₩40,219 | ₩40,404 | ₩40,125 | ₩40,404 | +0.46% | 6.8천 |
|---|
| 2026.07.07 | ₩40,567 | ₩40,567 | ₩40,447 | ₩40,500 | -0.17% | 6.9천 |
|---|
| 2026.07.06 | ₩40,608 | ₩40,862 | ₩40,608 | ₩40,845 | +0.58% | 1.1만 |
|---|
| 2026.07.02 | ₩40,822 | ₩40,822 | ₩40,326 | ₩40,475 | -0.85% | 5.5천 |
|---|
| 2026.07.01 | ₩40,701 | ₩40,742 | ₩40,554 | ₩40,554 | -0.36% | 1.2만 |
|---|
| 2026.06.30 | ₩40,393 | ₩40,829 | ₩40,393 | ₩40,829 | +1.08% | 2.3천 |
|---|
| 2026.06.29 | ₩40,353 | ₩40,473 | ₩40,232 | ₩40,473 | +0.30% | 3.9천 |
|---|
| 2026.06.26 | ₩40,370 | ₩40,370 | ₩40,370 | ₩40,370 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩40,621 | ₩40,621 | ₩40,406 | ₩40,406 | -0.53% | 1.3천 |
|---|
| 2026.06.24 | ₩40,406 | ₩40,541 | ₩40,313 | ₩40,313 | -0.23% | 1.3만 |
|---|
| 2026.06.23 | ₩40,487 | ₩40,567 | ₩40,366 | ₩40,366 | -0.30% | 4.4천 |
|---|
| 2026.06.22 | ₩41,033 | ₩41,033 | ₩41,033 | ₩41,033 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩41,037 | ₩41,137 | ₩41,037 | ₩41,137 | +0.25% | 1.8천 |
|---|
| 2026.06.17 | ₩41,090 | ₩41,117 | ₩40,613 | ₩40,613 | -1.16% | 1.5천 |
|---|
| 2026.06.16 | ₩41,211 | ₩41,211 | ₩40,950 | ₩40,950 | -0.63% | 5.2천 |
|---|
| 2026.06.15 | ₩41,265 | ₩41,278 | ₩41,171 | ₩41,171 | -0.23% | 3천 |
|---|
| 2026.06.12 | ₩40,597 | ₩40,597 | ₩40,597 | ₩40,597 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩39,924 | ₩40,473 | ₩39,924 | ₩40,473 | +1.38% | 800 |
|---|
| 2026.06.10 | ₩40,064 | ₩40,064 | ₩39,688 | ₩39,688 | -0.94% | 800 |
|---|
| 2026.06.09 | ₩39,588 | ₩40,152 | ₩39,588 | ₩40,152 | +1.42% | 6.2천 |
|---|
| 2026.06.08 | ₩40,554 | ₩40,554 | ₩40,284 | ₩40,284 | -0.66% | 3.2천 |
|---|
| 2026.06.05 | ₩40,956 | ₩40,956 | ₩40,103 | ₩40,103 | -2.08% | 500 |
|---|
| 2026.06.04 | ₩41,077 | ₩41,265 | ₩41,050 | ₩41,184 | +0.26% | 1.1만 |
|---|
| 2026.06.03 | ₩41,265 | ₩41,265 | ₩41,144 | ₩41,168 | -0.23% | 4.3천 |
|---|
| 2026.06.02 | ₩41,399 | ₩41,399 | ₩41,399 | ₩41,399 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,023 | ₩41,220 | ₩40,916 | ₩41,220 | +0.48% | 1.1만 |
|---|
| 2026.05.29 | ₩41,184 | ₩41,184 | ₩41,064 | ₩41,121 | -0.15% | 5.5천 |
|---|
| 2026.05.28 | ₩40,701 | ₩41,053 | ₩40,701 | ₩41,053 | +0.86% | 5.9천 |
|---|
| 2026.05.27 | ₩40,876 | ₩40,929 | ₩40,849 | ₩40,897 | +0.05% | 2.1만 |
|---|
| 2026.05.26 | ₩40,916 | ₩40,983 | ₩40,849 | ₩40,951 | +0.09% | 4.8천 |
|---|
| 2026.05.22 | ₩40,581 | ₩40,581 | ₩40,492 | ₩40,492 | -0.22% | 1.8천 |
|---|
| 2026.05.21 | ₩40,232 | ₩40,406 | ₩40,125 | ₩40,393 | +0.40% | 4.7천 |
|---|
| 2026.05.20 | ₩39,950 | ₩40,292 | ₩39,950 | ₩40,292 | +0.86% | 300 |
|---|
| 2026.05.19 | ₩39,803 | ₩39,937 | ₩39,696 | ₩39,816 | +0.03% | 1.7천 |
|---|
| 2026.05.18 | ₩40,178 | ₩40,178 | ₩40,018 | ₩40,077 | -0.25% | 4.7천 |
|---|
| 2026.05.15 | ₩40,205 | ₩40,205 | ₩40,091 | ₩40,091 | -0.28% | 200 |
|---|
| 2026.05.14 | ₩40,554 | ₩40,688 | ₩40,541 | ₩40,629 | +0.19% | 4.5천 |
|---|
| 2026.05.13 | ₩40,219 | ₩40,433 | ₩40,219 | ₩40,433 | +0.53% | 100 |
|---|
| 2026.05.12 | ₩40,152 | ₩40,164 | ₩40,004 | ₩40,164 | +0.03% | 4.7천 |
|---|
| 2026.05.11 | ₩40,433 | ₩40,447 | ₩40,353 | ₩40,393 | -0.10% | 6.3천 |
|---|
| 2026.05.08 | ₩40,299 | ₩40,372 | ₩40,286 | ₩40,372 | +0.18% | 7천 |
|---|
| 2026.05.07 | ₩40,165 | ₩40,165 | ₩39,924 | ₩39,977 | -0.47% | 1.4만 |
|---|
| 2026.05.06 | ₩40,205 | ₩40,205 | ₩40,205 | ₩40,205 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩39,454 | ₩39,554 | ₩39,454 | ₩39,554 | +0.25% | 1.9천 |
|---|
| 2026.05.04 | ₩39,320 | ₩39,374 | ₩39,119 | ₩39,166 | -0.39% | 3.4천 |
|---|
| 2026.05.01 | ₩39,186 | ₩39,495 | ₩39,186 | ₩39,355 | +0.43% | 2.1만 |
|---|
| 2026.04.30 | ₩38,918 | ₩39,267 | ₩38,918 | ₩39,260 | +0.88% | 1천 |
|---|
| 2026.04.29 | ₩38,737 | ₩38,764 | ₩38,735 | ₩38,735 | -0.00% | 1.1천 |
|---|
| 2026.04.28 | ₩38,744 | ₩38,851 | ₩38,744 | ₩38,819 | +0.19% | 2.1천 |
|---|
| 2026.04.27 | ₩38,958 | ₩39,005 | ₩38,904 | ₩39,002 | +0.11% | 9천 |
|---|
| 2026.04.24 | ₩38,986 | ₩38,986 | ₩38,986 | ₩38,986 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,797 | ₩38,811 | ₩38,623 | ₩38,638 | -0.41% | 1.4천 |
|---|
| 2026.04.22 | ₩38,717 | ₩38,809 | ₩38,717 | ₩38,809 | +0.24% | 2.4천 |
|---|
| 2026.04.21 | ₩38,516 | ₩38,529 | ₩38,443 | ₩38,443 | -0.19% | 2천 |
|---|
| 2026.04.20 | ₩38,730 | ₩38,744 | ₩38,730 | ₩38,744 | +0.03% | 400 |
|---|
| 2026.04.17 | ₩38,918 | ₩38,918 | ₩38,833 | ₩38,833 | -0.22% | 300 |
|---|
| 2026.04.16 | ₩38,368 | ₩38,422 | ₩38,247 | ₩38,368 | 0.00% | 1만 |
|---|
| 2026.04.15 | ₩38,160 | ₩38,305 | ₩38,160 | ₩38,305 | +0.38% | 2.8천 |
|---|
| 2026.04.14 | ₩38,086 | ₩38,086 | ₩38,086 | ₩38,086 | 0.00% | 2.3천 |
|---|
| 2026.04.13 | ₩37,349 | ₩37,699 | ₩37,342 | ₩37,699 | +0.94% | 4.2천 |
|---|
| 2026.04.10 | ₩37,416 | ₩37,537 | ₩37,362 | ₩37,409 | -0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩37,148 | ₩37,443 | ₩37,148 | ₩37,396 | +0.67% | 4.2천 |
|---|
| 2026.04.08 | ₩37,416 | ₩37,416 | ₩37,237 | ₩37,237 | -0.48% | 400 |
|---|
| 2026.04.07 | ₩35,994 | ₩36,330 | ₩35,994 | ₩36,330 | +0.93% | 700 |
|---|
| 2026.04.06 | ₩36,222 | ₩36,303 | ₩36,195 | ₩36,303 | +0.22% | 1.8만 |
|---|
| 2026.04.02 | ₩35,599 | ₩36,100 | ₩35,599 | ₩36,100 | +1.41% | 5.4천 |
|---|
| 2026.04.01 | ₩36,115 | ₩36,155 | ₩36,088 | ₩36,140 | +0.07% | 1.4천 |
|---|
| 2026.03.31 | ₩35,310 | ₩35,874 | ₩35,310 | ₩35,874 | +1.60% | 400 |
|---|
| 2026.03.30 | ₩35,056 | ₩35,230 | ₩34,868 | ₩34,920 | -0.39% | 3.9천 |
|---|
| 2026.03.27 | ₩35,337 | ₩35,337 | ₩35,109 | ₩35,109 | -0.65% | 2.1천 |
|---|
| 2026.03.26 | ₩35,914 | ₩35,914 | ₩35,538 | ₩35,538 | -1.05% | 2.6천 |
|---|
| 2026.03.25 | ₩36,169 | ₩36,169 | ₩36,094 | ₩36,094 | -0.21% | 1.9천 |
|---|
| 2026.03.24 | ₩35,699 | ₩35,820 | ₩35,699 | ₩35,820 | +0.34% | 3천 |
|---|
| 2026.03.23 | ₩36,061 | ₩36,276 | ₩35,981 | ₩36,008 | -0.15% | 1.6천 |
|---|
| 2026.03.20 | ₩36,155 | ₩36,155 | ₩35,512 | ₩35,512 | -1.78% | 2.3만 |
|---|
| 2026.03.19 | ₩36,008 | ₩36,123 | ₩35,989 | ₩36,123 | +0.32% | 300 |
|---|
| 2026.03.18 | ₩36,464 | ₩36,464 | ₩36,174 | ₩36,174 | -0.79% | 100 |
|---|
| 2026.03.17 | ₩36,678 | ₩36,678 | ₩36,588 | ₩36,588 | -0.24% | 1.1천 |
|---|
| 2026.03.16 | ₩36,544 | ₩36,551 | ₩36,468 | ₩36,468 | -0.21% | 1.1만 |
|---|
| 2026.03.13 | ₩36,115 | ₩36,115 | ₩36,079 | ₩36,079 | -0.10% | 400 |
|---|
| 2026.03.12 | ₩36,299 | ₩36,299 | ₩36,299 | ₩36,299 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩36,866 | ₩36,866 | ₩36,678 | ₩36,812 | -0.15% | 400 |
|---|
| 2026.03.10 | ₩36,879 | ₩37,094 | ₩36,807 | ₩36,807 | -0.20% | 400 |
|---|
| 2026.03.09 | ₩36,155 | ₩36,807 | ₩36,139 | ₩36,807 | +1.80% | 7.7천 |
|---|
| 2026.03.06 | ₩36,464 | ₩36,584 | ₩36,464 | ₩36,500 | +0.10% | 5.8천 |
|---|
| 2026.03.05 | ₩36,906 | ₩36,906 | ₩36,611 | ₩36,858 | -0.13% | 2.9천 |
|---|
| 2026.03.04 | ₩36,973 | ₩37,228 | ₩36,973 | ₩37,189 | +0.58% | 2.9천 |
|---|
| 2026.03.03 | ₩36,531 | ₩37,014 | ₩36,464 | ₩36,938 | +1.12% | 8.1천 |
|---|
| 2026.03.02 | ₩37,362 | ₩37,492 | ₩37,362 | ₩37,492 | +0.35% | 4.8천 |
|---|
| 2026.02.27 | ₩37,602 | ₩37,602 | ₩37,559 | ₩37,559 | -0.11% | 4.2천 |
|---|
| 2026.02.26 | ₩37,550 | ₩37,739 | ₩37,550 | ₩37,739 | +0.50% | 1.1천 |
|---|
| 2026.02.25 | ₩37,818 | ₩37,924 | ₩37,778 | ₩37,924 | +0.28% | 1.9천 |
|---|
| 2026.02.24 | ₩37,602 | ₩37,630 | ₩37,602 | ₩37,630 | +0.07% | 1.3천 |
|---|
| 2026.02.23 | ₩37,496 | ₩37,563 | ₩37,341 | ₩37,357 | -0.37% | 2.9만 |
|---|
| 2026.02.20 | ₩37,550 | ₩37,677 | ₩37,550 | ₩37,677 | +0.34% | 2.3천 |
|---|
| 2026.02.19 | ₩37,362 | ₩37,409 | ₩37,349 | ₩37,392 | +0.08% | 1.4천 |
|---|
| 2026.02.18 | ₩37,512 | ₩37,630 | ₩37,502 | ₩37,502 | -0.03% | 1.2만 |
|---|
| 2026.02.17 | ₩37,054 | ₩37,443 | ₩37,014 | ₩37,326 | +0.73% | 1.9만 |
|---|
| 2026.02.13 | ₩37,174 | ₩37,382 | ₩37,161 | ₩37,239 | +0.17% | 3.8천 |
|---|
| 2026.02.12 | ₩37,644 | ₩37,845 | ₩37,272 | ₩37,272 | -0.99% | 7.3천 |
|---|
| 2026.02.11 | ₩37,657 | ₩37,765 | ₩37,644 | ₩37,765 | +0.28% | 3.7천 |
|---|
| 2026.02.10 | ₩37,791 | ₩37,872 | ₩37,699 | ₩37,699 | -0.24% | 3.5천 |
|---|
| 2026.02.09 | ₩37,845 | ₩37,845 | ₩37,778 | ₩37,793 | -0.14% | 1.1천 |
|---|
| 2026.02.06 | ₩37,228 | ₩37,630 | ₩37,228 | ₩37,630 | +1.08% | 5천 |
|---|
| 2026.02.05 | ₩36,973 | ₩37,040 | ₩36,946 | ₩37,000 | +0.07% | 3.4천 |
|---|
| 2026.02.04 | ₩37,469 | ₩37,469 | ₩37,121 | ₩37,306 | -0.44% | 4.8천 |
|---|
| 2026.02.03 | ₩37,201 | ₩37,353 | ₩37,161 | ₩37,353 | +0.41% | 1.8천 |
|---|
| 2026.02.02 | ₩37,538 | ₩37,538 | ₩37,538 | ₩37,538 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩37,362 | ₩37,362 | ₩37,325 | ₩37,325 | -0.10% | 300 |
|---|
| 2026.01.29 | ₩37,376 | ₩37,547 | ₩37,309 | ₩37,547 | +0.46% | 600 |
|---|
| 2026.01.28 | ₩37,563 | ₩37,765 | ₩37,510 | ₩37,644 | +0.21% | 5.2천 |
|---|
| 2026.01.27 | ₩37,563 | ₩37,630 | ₩37,563 | ₩37,618 | +0.15% | 3.2천 |
|---|
| 2026.01.26 | ₩37,409 | ₩37,590 | ₩37,402 | ₩37,443 | +0.09% | 2.8만 |
|---|
| 2026.01.23 | ₩37,242 | ₩37,268 | ₩37,188 | ₩37,255 | +0.04% | 2만 |
|---|
| 2026.01.22 | ₩37,282 | ₩37,295 | ₩37,228 | ₩37,228 | -0.14% | 1.2만 |
|---|
| 2026.01.21 | ₩36,853 | ₩37,188 | ₩36,826 | ₩37,103 | +0.68% | 5.8천 |
|---|
| 2026.01.20 | ₩36,960 | ₩36,960 | ₩36,669 | ₩36,669 | -0.79% | 2.3천 |
|---|
| 2026.01.16 | ₩37,268 | ₩37,309 | ₩37,252 | ₩37,291 | +0.06% | 2.2천 |
|---|
| 2026.01.15 | ₩37,309 | ₩37,402 | ₩37,267 | ₩37,267 | -0.11% | 5.8천 |
|---|
| 2026.01.14 | ₩37,067 | ₩37,201 | ₩36,987 | ₩37,201 | +0.36% | 1.4만 |
|---|
| 2026.01.13 | ₩37,282 | ₩37,309 | ₩37,242 | ₩37,294 | +0.03% | 1.6천 |
|---|
| 2026.01.12 | ₩37,362 | ₩37,416 | ₩37,335 | ₩37,410 | +0.13% | 5.2천 |
|---|
| 2026.01.09 | ₩37,242 | ₩37,322 | ₩37,201 | ₩37,322 | +0.22% | 4.7천 |
|---|
| 2026.01.08 | ₩37,081 | ₩37,109 | ₩37,081 | ₩37,109 | +0.08% | 300 |
|---|
| 2026.01.07 | ₩37,134 | ₩37,188 | ₩37,101 | ₩37,101 | -0.09% | 900 |
|---|
| 2026.01.06 | ₩37,134 | ₩37,201 | ₩37,081 | ₩37,191 | +0.15% | 8.5천 |
|---|
| 2026.01.05 | ₩37,073 | ₩37,073 | ₩37,024 | ₩37,024 | -0.13% | 2.4천 |
|---|
| 2026.01.02 | ₩36,946 | ₩36,946 | ₩36,705 | ₩36,783 | -0.44% | 1.9천 |
|---|
| 2025.12.31 | ₩36,826 | ₩36,826 | ₩36,668 | ₩36,668 | -0.43% | 5.1천 |
|---|
| 2025.12.30 | ₩36,893 | ₩36,893 | ₩36,812 | ₩36,851 | -0.11% | 1.3천 |
|---|
| 2025.12.29 | ₩37,161 | ₩37,161 | ₩37,067 | ₩37,093 | -0.18% | 300 |
|---|
| 2025.12.26 | ₩37,242 | ₩37,242 | ₩37,188 | ₩37,200 | -0.11% | 800 |
|---|
| 2025.12.24 | ₩37,121 | ₩37,255 | ₩37,121 | ₩37,255 | +0.36% | 500 |
|---|
| 2025.12.23 | ₩37,014 | ₩37,148 | ₩36,987 | ₩37,134 | +0.33% | 2.9만 |
|---|
| 2025.12.22 | ₩36,920 | ₩36,960 | ₩36,893 | ₩36,960 | +0.11% | 3.1천 |
|---|
| 2025.12.19 | ₩36,651 | ₩36,812 | ₩36,651 | ₩36,812 | +0.44% | 1.4만 |
|---|
| 2025.12.18 | ₩36,571 | ₩36,705 | ₩36,531 | ₩36,544 | -0.07% | 1.6만 |
|---|
| 2025.12.17 | ₩36,637 | ₩36,651 | ₩36,297 | ₩36,297 | -0.93% | 2.1천 |
|---|
| 2025.12.16 | ₩36,705 | ₩36,705 | ₩36,517 | ₩36,631 | -0.20% | 1.1천 |
|---|
| 2025.12.15 | ₩36,906 | ₩36,906 | ₩36,678 | ₩36,710 | -0.53% | 2.6만 |
|---|
| 2025.12.12 | ₩37,038 | ₩37,067 | ₩36,737 | ₩36,737 | -0.81% | 1.8천 |
|---|
| 2025.12.11 | ₩36,987 | ₩37,094 | ₩36,837 | ₩37,075 | +0.24% | 1.4천 |
|---|
| 2025.12.10 | ₩36,772 | ₩37,036 | ₩36,759 | ₩37,036 | +0.72% | 7.5천 |
|---|
| 2025.12.09 | ₩36,853 | ₩36,866 | ₩36,799 | ₩36,799 | -0.15% | 400 |
|---|
| 2025.12.08 | ₩36,879 | ₩36,879 | ₩36,759 | ₩36,769 | -0.30% | 1.2천 |
|---|
| 2025.12.05 | ₩36,933 | ₩36,933 | ₩36,846 | ₩36,846 | -0.24% | 600 |
|---|
| 2025.12.04 | ₩36,759 | ₩36,782 | ₩36,739 | ₩36,782 | +0.06% | 700 |
|---|
| 2025.12.03 | ₩36,678 | ₩36,853 | ₩36,678 | ₩36,795 | +0.32% | 5.2천 |
|---|
| 2025.12.02 | ₩36,759 | ₩36,759 | ₩36,638 | ₩36,723 | -0.10% | 1.4천 |
|---|
| 2025.12.01 | ₩36,625 | ₩36,718 | ₩36,596 | ₩36,596 | -0.08% | 2.8천 |
|---|
| 2025.11.28 | ₩36,665 | ₩36,731 | ₩36,665 | ₩36,731 | +0.18% | 1.2천 |
|---|
| 2025.11.26 | ₩36,517 | ₩36,672 | ₩36,504 | ₩36,623 | +0.29% | 9천 |
|---|
| 2025.11.25 | ₩36,088 | ₩36,401 | ₩36,088 | ₩36,401 | +0.87% | 300 |
|---|
| 2025.11.24 | ₩35,981 | ₩36,147 | ₩35,954 | ₩36,147 | +0.46% | 3천 |
|---|
| 2025.11.21 | ₩35,552 | ₩35,833 | ₩35,444 | ₩35,634 | +0.23% | 900 |
|---|
| 2025.11.20 | ₩36,209 | ₩36,343 | ₩35,391 | ₩35,391 | -2.26% | 6.2천 |
|---|
| 2025.11.19 | ₩36,021 | ₩36,021 | ₩35,753 | ₩35,835 | -0.52% | 1.9만 |
|---|
| 2025.11.18 | ₩35,750 | ₩35,927 | ₩35,605 | ₩35,734 | -0.05% | 4.6만 |
|---|
| 2025.11.17 | ₩36,120 | ₩36,142 | ₩35,938 | ₩35,938 | -0.50% | 2.9만 |
|---|
| 2025.11.14 | ₩35,994 | ₩36,356 | ₩35,994 | ₩36,214 | +0.61% | 3.7천 |
|---|
| 2025.11.13 | ₩36,558 | ₩36,584 | ₩36,182 | ₩36,214 | -0.94% | 900 |
|---|
| 2025.11.12 | ₩36,745 | ₩36,745 | ₩36,665 | ₩36,740 | -0.01% | 1.2천 |
|---|
| 2025.11.11 | ₩36,692 | ₩36,712 | ₩36,558 | ₩36,712 | +0.05% | 1.7천 |
|---|
| 2025.11.10 | ₩36,540 | ₩36,659 | ₩36,437 | ₩36,659 | +0.33% | 4.7천 |
|---|
| 2025.11.07 | ₩35,914 | ₩36,118 | ₩35,914 | ₩36,118 | +0.57% | 1.2천 |
|---|
| 2025.11.06 | ₩36,303 | ₩36,370 | ₩36,115 | ₩36,128 | -0.48% | 2.9만 |
|---|
| 2025.11.05 | ₩36,491 | ₩36,611 | ₩36,491 | ₩36,492 | +0.00% | 1.5천 |
|---|
| 2025.11.04 | ₩36,544 | ₩36,544 | ₩36,342 | ₩36,342 | -0.55% | 5천 |
|---|
| 2025.11.03 | ₩36,665 | ₩36,741 | ₩36,665 | ₩36,692 | +0.07% | 4천 |
|---|
| 2025.10.31 | ₩36,669 | ₩36,812 | ₩36,669 | ₩36,677 | +0.02% | 2.8만 |
|---|
| 2025.10.30 | ₩36,705 | ₩36,705 | ₩36,554 | ₩36,554 | -0.41% | 400 |
|---|
| 2025.10.29 | ₩36,906 | ₩36,906 | ₩36,834 | ₩36,834 | -0.20% | 500 |
|---|
| 2025.10.28 | ₩36,692 | ₩36,853 | ₩36,692 | ₩36,812 | +0.33% | 5.2천 |
|---|
| 2025.10.27 | ₩36,567 | ₩36,685 | ₩36,567 | ₩36,685 | +0.32% | 5천 |
|---|
| 2025.10.24 | ₩36,303 | ₩36,356 | ₩36,303 | ₩36,330 | +0.07% | 2.1천 |
|---|
| 2025.10.23 | ₩36,021 | ₩36,102 | ₩35,994 | ₩36,048 | +0.07% | 1.9만 |
|---|
| 2025.10.22 | ₩36,028 | ₩36,028 | ₩35,768 | ₩35,878 | -0.42% | 2천 |
|---|
| 2025.10.21 | ₩35,914 | ₩36,096 | ₩35,914 | ₩36,048 | +0.37% | 7.1천 |
|---|
| 2025.10.20 | ₩35,981 | ₩36,102 | ₩35,981 | ₩36,098 | +0.32% | 8.4천 |
|---|
| 2025.10.17 | ₩35,713 | ₩35,766 | ₩35,646 | ₩35,746 | +0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩35,807 | ₩35,954 | ₩35,538 | ₩35,619 | -0.52% | 1.1만 |
|---|
| 2025.10.15 | ₩35,780 | ₩35,927 | ₩35,735 | ₩35,735 | -0.12% | 800 |
|---|
| 2025.10.14 | ₩35,498 | ₩35,601 | ₩35,498 | ₩35,601 | +0.29% | 2.3천 |
|---|
| 2025.10.13 | ₩35,538 | ₩35,713 | ₩35,458 | ₩35,675 | +0.38% | 1천 |
|---|
| 2025.10.10 | ₩35,726 | ₩35,726 | ₩35,164 | ₩35,164 | -1.57% | 8.5천 |
|---|