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 | ₩40,882 | ₩41,150 | ₩40,882 | ₩41,119 | +0.58% | 1.6만 |
| 2026.10.08 | ₩41,069 | ₩41,284 | ₩40,895 | ₩41,284 | +0.52% | 3.6천 |
| 2026.10.07 | ₩41,069 | ₩41,217 | ₩41,069 | ₩41,195 | +0.31% | 1.4천 |
| 2026.10.06 | ₩41,371 | ₩41,498 | ₩41,371 | ₩41,391 | +0.05% | 1.4만 |
| 2026.10.05 | ₩41,136 | ₩41,310 | ₩41,136 | ₩41,237 | +0.24% | 3.6천 |
| 2026.10.02 | ₩41,163 | ₩41,203 | ₩41,083 | ₩41,083 | -0.20% | 4천 |
| 2026.10.01 | ₩40,668 | ₩40,772 | ₩40,588 | ₩40,772 | +0.26% | 3.4천 |
| 2026.09.30 | ₩40,989 | ₩40,989 | ₩40,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,764 |
| -0.55% |
| 900 |
| 2026.09.29 | ₩40,882 | ₩40,882 | ₩40,735 | ₩40,842 | -0.10% | 4.5천 |
|---|
| 2026.09.28 | ₩40,949 | ₩41,043 | ₩40,895 | ₩40,909 | -0.10% | 2.6천 |
|---|
| 2026.09.25 | ₩41,190 | ₩41,357 | ₩41,190 | ₩41,357 | +0.41% | 1.8천 |
|---|
| 2026.09.24 | ₩41,136 | ₩41,190 | ₩40,962 | ₩41,182 | +0.11% | 4.5천 |
|---|
| 2026.09.23 | ₩41,270 | ₩41,310 | ₩41,183 | ₩41,183 | -0.21% | 6.9천 |
|---|
| 2026.09.22 | ₩41,551 | ₩41,569 | ₩41,431 | ₩41,569 | +0.04% | 2.6천 |
|---|
| 2026.09.21 | ₩41,337 | ₩41,525 | ₩41,337 | ₩41,525 | +0.45% | 2.4천 |
|---|
| 2026.09.18 | ₩40,788 | ₩40,891 | ₩40,775 | ₩40,891 | +0.25% | 700 |
|---|
| 2026.09.17 | ₩40,909 | ₩40,936 | ₩40,909 | ₩40,936 | +0.07% | 800 |
|---|
| 2026.09.16 | ₩40,788 | ₩40,788 | ₩40,495 | ₩40,495 | -0.72% | 100 |
|---|
| 2026.09.15 | ₩40,695 | ₩40,708 | ₩40,561 | ₩40,589 | -0.26% | 3.5천 |
|---|
| 2026.09.14 | ₩40,681 | ₩40,829 | ₩40,654 | ₩40,746 | +0.16% | 2.8천 |
|---|
| 2026.09.11 | ₩41,069 | ₩41,083 | ₩41,016 | ₩41,016 | -0.13% | 2.7천 |
|---|
| 2026.09.10 | ₩40,842 | ₩40,842 | ₩40,747 | ₩40,747 | -0.23% | 1.9만 |
|---|
| 2026.09.09 | ₩41,136 | ₩41,177 | ₩41,043 | ₩41,043 | -0.23% | 4.5천 |
|---|
| 2026.09.08 | ₩41,203 | ₩41,310 | ₩41,189 | ₩41,189 | -0.04% | 1.4만 |
|---|
| 2026.09.04 | ₩41,317 | ₩41,317 | ₩41,306 | ₩41,306 | -0.03% | 400 |
|---|
| 2026.09.03 | ₩41,083 | ₩41,269 | ₩41,083 | ₩41,269 | +0.45% | 200 |
|---|
| 2026.09.02 | ₩40,842 | ₩40,962 | ₩40,842 | ₩40,957 | +0.28% | 2천 |
|---|
| 2026.09.01 | ₩40,855 | ₩40,936 | ₩40,788 | ₩40,794 | -0.15% | 1만 |
|---|
| 2026.08.31 | ₩40,962 | ₩41,056 | ₩40,936 | ₩41,044 | +0.20% | 5.2천 |
|---|
| 2026.08.28 | ₩41,297 | ₩41,364 | ₩41,029 | ₩41,073 | -0.54% | 1.5천 |
|---|
| 2026.08.27 | ₩41,136 | ₩41,205 | ₩41,110 | ₩41,205 | +0.17% | 3천 |
|---|
| 2026.08.26 | ₩41,083 | ₩41,083 | ₩41,029 | ₩41,029 | -0.13% | 2.6천 |
|---|
| 2026.08.25 | ₩40,989 | ₩41,099 | ₩40,989 | ₩41,099 | +0.27% | 300 |
|---|
| 2026.08.24 | ₩40,889 | ₩40,978 | ₩40,869 | ₩40,926 | +0.09% | 1.4만 |
|---|
| 2026.08.21 | ₩41,043 | ₩41,177 | ₩40,976 | ₩41,099 | +0.14% | 1.7만 |
|---|
| 2026.08.20 | ₩40,906 | ₩40,906 | ₩40,906 | ₩40,906 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,163 | ₩41,230 | ₩41,136 | ₩41,136 | -0.07% | 1.8천 |
|---|
| 2026.08.18 | ₩40,976 | ₩41,163 | ₩40,976 | ₩41,096 | +0.29% | 1.6천 |
|---|
| 2026.08.17 | ₩41,444 | ₩41,458 | ₩41,438 | ₩41,438 | -0.02% | 2.3천 |
|---|
| 2026.08.14 | ₩41,578 | ₩41,578 | ₩41,454 | ₩41,454 | -0.30% | 2.7천 |
|---|
| 2026.08.13 | ₩41,511 | ₩41,511 | ₩41,505 | ₩41,505 | -0.02% | 900 |
|---|
| 2026.08.12 | ₩41,431 | ₩41,431 | ₩41,377 | ₩41,377 | -0.13% | 1.3천 |
|---|
| 2026.08.11 | ₩41,377 | ₩41,377 | ₩41,217 | ₩41,226 | -0.37% | 4.7천 |
|---|
| 2026.08.10 | ₩41,337 | ₩41,391 | ₩41,297 | ₩41,314 | -0.06% | 5.2천 |
|---|
| 2026.08.07 | ₩41,351 | ₩41,364 | ₩41,324 | ₩41,364 | +0.03% | 4.9천 |
|---|
| 2026.08.06 | ₩41,203 | ₩41,243 | ₩41,100 | ₩41,100 | -0.25% | 4.7천 |
|---|
| 2026.08.05 | ₩41,471 | ₩41,471 | ₩41,230 | ₩41,230 | -0.58% | 1.3천 |
|---|
| 2026.08.04 | ₩41,036 | ₩41,337 | ₩41,016 | ₩41,313 | +0.68% | 4.4천 |
|---|
| 2026.08.03 | ₩40,427 | ₩40,614 | ₩40,427 | ₩40,589 | +0.40% | 5.3천 |
|---|
| 2026.07.31 | ₩40,005 | ₩40,194 | ₩39,958 | ₩40,194 | +0.47% | 5.1천 |
|---|
| 2026.07.30 | ₩39,865 | ₩40,079 | ₩39,865 | ₩39,999 | +0.34% | 2.9천 |
|---|
| 2026.07.29 | ₩39,664 | ₩39,865 | ₩39,450 | ₩39,450 | -0.54% | 1.7만 |
|---|
| 2026.07.28 | ₩39,865 | ₩39,932 | ₩39,825 | ₩39,925 | +0.15% | 1.9만 |
|---|
| 2026.07.27 | ₩40,199 | ₩40,199 | ₩39,831 | ₩39,989 | -0.52% | 4.6만 |
|---|
| 2026.07.24 | ₩39,985 | ₩40,132 | ₩39,926 | ₩39,926 | -0.15% | 7.4천 |
|---|
| 2026.07.23 | ₩40,065 | ₩40,092 | ₩39,918 | ₩39,980 | -0.21% | 4.8천 |
|---|
| 2026.07.22 | ₩40,407 | ₩40,507 | ₩40,407 | ₩40,474 | +0.17% | 1.2만 |
|---|
| 2026.07.21 | ₩40,373 | ₩40,480 | ₩40,373 | ₩40,460 | +0.22% | 1.2천 |
|---|
| 2026.07.20 | ₩40,146 | ₩40,306 | ₩40,065 | ₩40,065 | -0.20% | 2.3만 |
|---|
| 2026.07.17 | ₩39,972 | ₩40,132 | ₩39,972 | ₩40,132 | +0.40% | 3.9천 |
|---|
| 2026.07.16 | ₩40,399 | ₩40,399 | ₩40,385 | ₩40,385 | -0.03% | 300 |
|---|
| 2026.07.15 | ₩40,641 | ₩40,661 | ₩40,480 | ₩40,661 | +0.05% | 1.8만 |
|---|
| 2026.07.14 | ₩40,588 | ₩40,641 | ₩40,547 | ₩40,590 | +0.01% | 1.1만 |
|---|
| 2026.07.13 | ₩40,721 | ₩40,721 | ₩40,357 | ₩40,357 | -0.89% | 1천 |
|---|
| 2026.07.10 | ₩40,654 | ₩40,748 | ₩40,641 | ₩40,748 | +0.23% | 4.3천 |
|---|
| 2026.07.09 | ₩40,480 | ₩40,602 | ₩40,480 | ₩40,602 | +0.30% | 2.6천 |
|---|
| 2026.07.08 | ₩40,146 | ₩40,331 | ₩40,052 | ₩40,331 | +0.46% | 6.8천 |
|---|
| 2026.07.07 | ₩40,494 | ₩40,494 | ₩40,373 | ₩40,427 | -0.17% | 6.9천 |
|---|
| 2026.07.06 | ₩40,534 | ₩40,788 | ₩40,534 | ₩40,771 | +0.58% | 1.1만 |
|---|
| 2026.07.02 | ₩40,748 | ₩40,748 | ₩40,253 | ₩40,401 | -0.85% | 5.5천 |
|---|
| 2026.07.01 | ₩40,628 | ₩40,668 | ₩40,480 | ₩40,480 | -0.36% | 1.2만 |
|---|
| 2026.06.30 | ₩40,320 | ₩40,755 | ₩40,320 | ₩40,755 | +1.08% | 2.3천 |
|---|
| 2026.06.29 | ₩40,280 | ₩40,400 | ₩40,159 | ₩40,400 | +0.30% | 3.9천 |
|---|
| 2026.06.26 | ₩40,297 | ₩40,297 | ₩40,297 | ₩40,297 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩40,547 | ₩40,547 | ₩40,333 | ₩40,333 | -0.53% | 1.3천 |
|---|
| 2026.06.24 | ₩40,333 | ₩40,467 | ₩40,240 | ₩40,240 | -0.23% | 1.3만 |
|---|
| 2026.06.23 | ₩40,414 | ₩40,494 | ₩40,293 | ₩40,293 | -0.30% | 4.4천 |
|---|
| 2026.06.22 | ₩40,958 | ₩40,958 | ₩40,958 | ₩40,958 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩40,962 | ₩41,063 | ₩40,962 | ₩41,063 | +0.25% | 1.8천 |
|---|
| 2026.06.17 | ₩41,016 | ₩41,043 | ₩40,539 | ₩40,539 | -1.16% | 1.5천 |
|---|
| 2026.06.16 | ₩41,136 | ₩41,136 | ₩40,875 | ₩40,875 | -0.63% | 5.2천 |
|---|
| 2026.06.15 | ₩41,190 | ₩41,203 | ₩41,096 | ₩41,096 | -0.23% | 3천 |
|---|
| 2026.06.12 | ₩40,523 | ₩40,523 | ₩40,523 | ₩40,523 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩39,851 | ₩40,400 | ₩39,851 | ₩40,400 | +1.38% | 800 |
|---|
| 2026.06.10 | ₩39,992 | ₩39,992 | ₩39,616 | ₩39,616 | -0.94% | 800 |
|---|
| 2026.06.09 | ₩39,517 | ₩40,079 | ₩39,517 | ₩40,079 | +1.42% | 6.2천 |
|---|
| 2026.06.08 | ₩40,480 | ₩40,480 | ₩40,211 | ₩40,211 | -0.66% | 3.2천 |
|---|
| 2026.06.05 | ₩40,882 | ₩40,882 | ₩40,031 | ₩40,031 | -2.08% | 500 |
|---|
| 2026.06.04 | ₩41,003 | ₩41,190 | ₩40,976 | ₩41,110 | +0.26% | 1.1만 |
|---|
| 2026.06.03 | ₩41,190 | ₩41,190 | ₩41,069 | ₩41,094 | -0.23% | 4.3천 |
|---|
| 2026.06.02 | ₩41,324 | ₩41,324 | ₩41,324 | ₩41,324 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩40,949 | ₩41,146 | ₩40,842 | ₩41,146 | +0.48% | 1.1만 |
|---|
| 2026.05.29 | ₩41,110 | ₩41,110 | ₩40,989 | ₩41,047 | -0.15% | 5.5천 |
|---|
| 2026.05.28 | ₩40,628 | ₩40,978 | ₩40,628 | ₩40,978 | +0.86% | 5.9천 |
|---|
| 2026.05.27 | ₩40,802 | ₩40,855 | ₩40,775 | ₩40,823 | +0.05% | 2.1만 |
|---|
| 2026.05.26 | ₩40,842 | ₩40,909 | ₩40,775 | ₩40,877 | +0.09% | 4.8천 |
|---|
| 2026.05.22 | ₩40,507 | ₩40,507 | ₩40,419 | ₩40,419 | -0.22% | 1.8천 |
|---|
| 2026.05.21 | ₩40,159 | ₩40,333 | ₩40,052 | ₩40,320 | +0.40% | 4.7천 |
|---|
| 2026.05.20 | ₩39,878 | ₩40,219 | ₩39,878 | ₩40,219 | +0.86% | 300 |
|---|
| 2026.05.19 | ₩39,731 | ₩39,865 | ₩39,624 | ₩39,744 | +0.03% | 1.7천 |
|---|
| 2026.05.18 | ₩40,106 | ₩40,106 | ₩39,945 | ₩40,004 | -0.25% | 4.7천 |
|---|
| 2026.05.15 | ₩40,132 | ₩40,132 | ₩40,019 | ₩40,019 | -0.28% | 200 |
|---|
| 2026.05.14 | ₩40,480 | ₩40,614 | ₩40,467 | ₩40,555 | +0.19% | 4.5천 |
|---|
| 2026.05.13 | ₩40,146 | ₩40,360 | ₩40,146 | ₩40,360 | +0.53% | 100 |
|---|
| 2026.05.12 | ₩40,079 | ₩40,091 | ₩39,932 | ₩40,091 | +0.03% | 4.7천 |
|---|
| 2026.05.11 | ₩40,360 | ₩40,373 | ₩40,280 | ₩40,320 | -0.10% | 6.3천 |
|---|
| 2026.05.08 | ₩40,226 | ₩40,298 | ₩40,213 | ₩40,298 | +0.18% | 7천 |
|---|
| 2026.05.07 | ₩40,092 | ₩40,092 | ₩39,851 | ₩39,905 | -0.47% | 1.4만 |
|---|
| 2026.05.06 | ₩40,132 | ₩40,132 | ₩40,132 | ₩40,132 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩39,383 | ₩39,482 | ₩39,383 | ₩39,482 | +0.25% | 1.9천 |
|---|
| 2026.05.04 | ₩39,249 | ₩39,302 | ₩39,048 | ₩39,095 | -0.39% | 3.4천 |
|---|
| 2026.05.01 | ₩39,115 | ₩39,423 | ₩39,115 | ₩39,284 | +0.43% | 2.1만 |
|---|
| 2026.04.30 | ₩38,847 | ₩39,195 | ₩38,847 | ₩39,189 | +0.88% | 1천 |
|---|
| 2026.04.29 | ₩38,667 | ₩38,693 | ₩38,665 | ₩38,665 | -0.00% | 1.1천 |
|---|
| 2026.04.28 | ₩38,673 | ₩38,780 | ₩38,673 | ₩38,748 | +0.19% | 2.1천 |
|---|
| 2026.04.27 | ₩38,887 | ₩38,934 | ₩38,834 | ₩38,932 | +0.11% | 9천 |
|---|
| 2026.04.24 | ₩38,916 | ₩38,916 | ₩38,916 | ₩38,916 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,727 | ₩38,740 | ₩38,553 | ₩38,568 | -0.41% | 1.4천 |
|---|
| 2026.04.22 | ₩38,647 | ₩38,739 | ₩38,647 | ₩38,739 | +0.24% | 2.4천 |
|---|
| 2026.04.21 | ₩38,446 | ₩38,459 | ₩38,373 | ₩38,373 | -0.19% | 2천 |
|---|
| 2026.04.20 | ₩38,660 | ₩38,673 | ₩38,660 | ₩38,673 | +0.03% | 400 |
|---|
| 2026.04.17 | ₩38,847 | ₩38,847 | ₩38,763 | ₩38,763 | -0.22% | 300 |
|---|
| 2026.04.16 | ₩38,298 | ₩38,352 | ₩38,178 | ₩38,298 | 0.00% | 1만 |
|---|
| 2026.04.15 | ₩38,091 | ₩38,236 | ₩38,091 | ₩38,236 | +0.38% | 2.8천 |
|---|
| 2026.04.14 | ₩38,017 | ₩38,017 | ₩38,017 | ₩38,017 | 0.00% | 2.3천 |
|---|
| 2026.04.13 | ₩37,281 | ₩37,631 | ₩37,274 | ₩37,631 | +0.94% | 4.2천 |
|---|
| 2026.04.10 | ₩37,348 | ₩37,469 | ₩37,295 | ₩37,341 | -0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩37,080 | ₩37,375 | ₩37,080 | ₩37,328 | +0.67% | 4.2천 |
|---|
| 2026.04.08 | ₩37,348 | ₩37,348 | ₩37,170 | ₩37,170 | -0.48% | 400 |
|---|
| 2026.04.07 | ₩35,929 | ₩36,264 | ₩35,929 | ₩36,264 | +0.93% | 700 |
|---|
| 2026.04.06 | ₩36,157 | ₩36,237 | ₩36,130 | ₩36,237 | +0.22% | 1.8만 |
|---|
| 2026.04.02 | ₩35,534 | ₩36,035 | ₩35,534 | ₩36,035 | +1.41% | 5.4천 |
|---|
| 2026.04.01 | ₩36,050 | ₩36,090 | ₩36,023 | ₩36,075 | +0.07% | 1.4천 |
|---|
| 2026.03.31 | ₩35,246 | ₩35,809 | ₩35,246 | ₩35,809 | +1.60% | 400 |
|---|
| 2026.03.30 | ₩34,992 | ₩35,166 | ₩34,805 | ₩34,857 | -0.39% | 3.9천 |
|---|
| 2026.03.27 | ₩35,273 | ₩35,273 | ₩35,046 | ₩35,046 | -0.65% | 2.1천 |
|---|
| 2026.03.26 | ₩35,849 | ₩35,849 | ₩35,474 | ₩35,474 | -1.05% | 2.6천 |
|---|
| 2026.03.25 | ₩36,103 | ₩36,103 | ₩36,028 | ₩36,028 | -0.21% | 1.9천 |
|---|
| 2026.03.24 | ₩35,635 | ₩35,755 | ₩35,635 | ₩35,755 | +0.34% | 3천 |
|---|
| 2026.03.23 | ₩35,996 | ₩36,210 | ₩35,916 | ₩35,942 | -0.15% | 1.6천 |
|---|
| 2026.03.20 | ₩36,090 | ₩36,090 | ₩35,447 | ₩35,447 | -1.78% | 2.3만 |
|---|
| 2026.03.19 | ₩35,942 | ₩36,058 | ₩35,924 | ₩36,058 | +0.32% | 300 |
|---|
| 2026.03.18 | ₩36,398 | ₩36,398 | ₩36,108 | ₩36,108 | -0.79% | 100 |
|---|
| 2026.03.17 | ₩36,612 | ₩36,612 | ₩36,522 | ₩36,522 | -0.24% | 1.1천 |
|---|
| 2026.03.16 | ₩36,478 | ₩36,485 | ₩36,402 | ₩36,402 | -0.21% | 1.1만 |
|---|
| 2026.03.13 | ₩36,050 | ₩36,050 | ₩36,013 | ₩36,013 | -0.10% | 400 |
|---|
| 2026.03.12 | ₩36,233 | ₩36,233 | ₩36,233 | ₩36,233 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩36,799 | ₩36,799 | ₩36,612 | ₩36,746 | -0.15% | 400 |
|---|
| 2026.03.10 | ₩36,813 | ₩37,027 | ₩36,740 | ₩36,740 | -0.20% | 400 |
|---|
| 2026.03.09 | ₩36,090 | ₩36,740 | ₩36,074 | ₩36,740 | +1.80% | 7.7천 |
|---|
| 2026.03.06 | ₩36,398 | ₩36,518 | ₩36,398 | ₩36,434 | +0.10% | 5.8천 |
|---|
| 2026.03.05 | ₩36,839 | ₩36,839 | ₩36,545 | ₩36,791 | -0.13% | 2.9천 |
|---|
| 2026.03.04 | ₩36,906 | ₩37,161 | ₩36,906 | ₩37,122 | +0.58% | 2.9천 |
|---|
| 2026.03.03 | ₩36,465 | ₩36,946 | ₩36,398 | ₩36,872 | +1.12% | 8.1천 |
|---|
| 2026.03.02 | ₩37,295 | ₩37,424 | ₩37,295 | ₩37,424 | +0.35% | 4.8천 |
|---|
| 2026.02.27 | ₩37,534 | ₩37,534 | ₩37,491 | ₩37,491 | -0.11% | 4.2천 |
|---|
| 2026.02.26 | ₩37,482 | ₩37,671 | ₩37,482 | ₩37,671 | +0.50% | 1.1천 |
|---|
| 2026.02.25 | ₩37,750 | ₩37,855 | ₩37,709 | ₩37,855 | +0.28% | 1.9천 |
|---|
| 2026.02.24 | ₩37,534 | ₩37,562 | ₩37,534 | ₩37,562 | +0.07% | 1.3천 |
|---|
| 2026.02.23 | ₩37,428 | ₩37,495 | ₩37,273 | ₩37,289 | -0.37% | 2.9만 |
|---|
| 2026.02.20 | ₩37,482 | ₩37,609 | ₩37,482 | ₩37,609 | +0.34% | 2.3천 |
|---|
| 2026.02.19 | ₩37,295 | ₩37,341 | ₩37,281 | ₩37,324 | +0.08% | 1.4천 |
|---|
| 2026.02.18 | ₩37,444 | ₩37,562 | ₩37,434 | ₩37,434 | -0.03% | 1.2만 |
|---|
| 2026.02.17 | ₩36,987 | ₩37,375 | ₩36,946 | ₩37,258 | +0.73% | 1.9만 |
|---|
| 2026.02.13 | ₩37,107 | ₩37,315 | ₩37,094 | ₩37,171 | +0.17% | 3.8천 |
|---|
| 2026.02.12 | ₩37,576 | ₩37,776 | ₩37,205 | ₩37,205 | -0.99% | 7.3천 |
|---|
| 2026.02.11 | ₩37,589 | ₩37,696 | ₩37,576 | ₩37,696 | +0.28% | 3.7천 |
|---|
| 2026.02.10 | ₩37,723 | ₩37,803 | ₩37,631 | ₩37,631 | -0.24% | 3.5천 |
|---|
| 2026.02.09 | ₩37,776 | ₩37,776 | ₩37,709 | ₩37,724 | -0.14% | 1.1천 |
|---|
| 2026.02.06 | ₩37,161 | ₩37,562 | ₩37,161 | ₩37,562 | +1.08% | 5천 |
|---|
| 2026.02.05 | ₩36,906 | ₩36,973 | ₩36,880 | ₩36,933 | +0.07% | 3.4천 |
|---|
| 2026.02.04 | ₩37,402 | ₩37,402 | ₩37,054 | ₩37,238 | -0.44% | 4.8천 |
|---|
| 2026.02.03 | ₩37,134 | ₩37,285 | ₩37,094 | ₩37,285 | +0.41% | 1.8천 |
|---|
| 2026.02.02 | ₩37,470 | ₩37,470 | ₩37,470 | ₩37,470 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩37,295 | ₩37,295 | ₩37,257 | ₩37,257 | -0.10% | 300 |
|---|
| 2026.01.29 | ₩37,308 | ₩37,479 | ₩37,241 | ₩37,479 | +0.46% | 600 |
|---|
| 2026.01.28 | ₩37,495 | ₩37,696 | ₩37,442 | ₩37,576 | +0.21% | 5.2천 |
|---|
| 2026.01.27 | ₩37,495 | ₩37,562 | ₩37,495 | ₩37,550 | +0.15% | 3.2천 |
|---|
| 2026.01.26 | ₩37,341 | ₩37,522 | ₩37,335 | ₩37,375 | +0.09% | 2.8만 |
|---|
| 2026.01.23 | ₩37,174 | ₩37,201 | ₩37,120 | ₩37,187 | +0.04% | 2만 |
|---|
| 2026.01.22 | ₩37,214 | ₩37,228 | ₩37,161 | ₩37,161 | -0.14% | 1.2만 |
|---|
| 2026.01.21 | ₩36,786 | ₩37,120 | ₩36,759 | ₩37,036 | +0.68% | 5.8천 |
|---|
| 2026.01.20 | ₩36,893 | ₩36,893 | ₩36,602 | ₩36,602 | -0.79% | 2.3천 |
|---|
| 2026.01.16 | ₩37,201 | ₩37,241 | ₩37,185 | ₩37,224 | +0.06% | 2.2천 |
|---|
| 2026.01.15 | ₩37,241 | ₩37,335 | ₩37,199 | ₩37,199 | -0.11% | 5.8천 |
|---|
| 2026.01.14 | ₩37,000 | ₩37,134 | ₩36,920 | ₩37,134 | +0.36% | 1.4만 |
|---|
| 2026.01.13 | ₩37,214 | ₩37,241 | ₩37,174 | ₩37,226 | +0.03% | 1.6천 |
|---|
| 2026.01.12 | ₩37,295 | ₩37,348 | ₩37,268 | ₩37,343 | +0.13% | 5.2천 |
|---|
| 2026.01.09 | ₩37,174 | ₩37,254 | ₩37,134 | ₩37,254 | +0.22% | 4.7천 |
|---|
| 2026.01.08 | ₩37,013 | ₩37,042 | ₩37,013 | ₩37,042 | +0.08% | 300 |
|---|
| 2026.01.07 | ₩37,067 | ₩37,120 | ₩37,033 | ₩37,033 | -0.09% | 900 |
|---|
| 2026.01.06 | ₩37,067 | ₩37,134 | ₩37,013 | ₩37,123 | +0.15% | 8.5천 |
|---|
| 2026.01.05 | ₩37,005 | ₩37,005 | ₩36,957 | ₩36,957 | -0.13% | 2.4천 |
|---|
| 2026.01.02 | ₩36,880 | ₩36,880 | ₩36,639 | ₩36,716 | -0.44% | 1.9천 |
|---|
| 2025.12.31 | ₩36,759 | ₩36,759 | ₩36,601 | ₩36,601 | -0.43% | 5.1천 |
|---|
| 2025.12.30 | ₩36,826 | ₩36,826 | ₩36,746 | ₩36,784 | -0.11% | 1.3천 |
|---|
| 2025.12.29 | ₩37,094 | ₩37,094 | ₩37,000 | ₩37,025 | -0.18% | 300 |
|---|
| 2025.12.26 | ₩37,174 | ₩37,174 | ₩37,120 | ₩37,133 | -0.11% | 800 |
|---|
| 2025.12.24 | ₩37,054 | ₩37,187 | ₩37,054 | ₩37,187 | +0.36% | 500 |
|---|
| 2025.12.23 | ₩36,946 | ₩37,080 | ₩36,920 | ₩37,067 | +0.33% | 2.9만 |
|---|
| 2025.12.22 | ₩36,853 | ₩36,893 | ₩36,826 | ₩36,893 | +0.11% | 3.1천 |
|---|
| 2025.12.19 | ₩36,585 | ₩36,746 | ₩36,585 | ₩36,746 | +0.44% | 1.4만 |
|---|
| 2025.12.18 | ₩36,505 | ₩36,639 | ₩36,465 | ₩36,478 | -0.07% | 1.6만 |
|---|
| 2025.12.17 | ₩36,570 | ₩36,585 | ₩36,232 | ₩36,232 | -0.93% | 2.1천 |
|---|
| 2025.12.16 | ₩36,639 | ₩36,639 | ₩36,451 | ₩36,565 | -0.20% | 1.1천 |
|---|
| 2025.12.15 | ₩36,839 | ₩36,839 | ₩36,612 | ₩36,644 | -0.53% | 2.6만 |
|---|
| 2025.12.12 | ₩36,971 | ₩37,000 | ₩36,671 | ₩36,671 | -0.81% | 1.8천 |
|---|
| 2025.12.11 | ₩36,920 | ₩37,027 | ₩36,770 | ₩37,008 | +0.24% | 1.4천 |
|---|
| 2025.12.10 | ₩36,706 | ₩36,969 | ₩36,692 | ₩36,969 | +0.72% | 7.5천 |
|---|
| 2025.12.09 | ₩36,786 | ₩36,799 | ₩36,732 | ₩36,732 | -0.15% | 400 |
|---|
| 2025.12.08 | ₩36,813 | ₩36,813 | ₩36,692 | ₩36,703 | -0.30% | 1.2천 |
|---|
| 2025.12.05 | ₩36,866 | ₩36,866 | ₩36,779 | ₩36,779 | -0.24% | 600 |
|---|
| 2025.12.04 | ₩36,692 | ₩36,715 | ₩36,672 | ₩36,715 | +0.06% | 700 |
|---|
| 2025.12.03 | ₩36,612 | ₩36,786 | ₩36,612 | ₩36,728 | +0.32% | 5.2천 |
|---|
| 2025.12.02 | ₩36,692 | ₩36,692 | ₩36,572 | ₩36,656 | -0.10% | 1.4천 |
|---|
| 2025.12.01 | ₩36,558 | ₩36,652 | ₩36,530 | ₩36,530 | -0.08% | 2.8천 |
|---|
| 2025.11.28 | ₩36,598 | ₩36,664 | ₩36,598 | ₩36,664 | +0.18% | 1.2천 |
|---|
| 2025.11.26 | ₩36,451 | ₩36,605 | ₩36,438 | ₩36,557 | +0.29% | 9천 |
|---|
| 2025.11.25 | ₩36,023 | ₩36,335 | ₩36,023 | ₩36,335 | +0.87% | 300 |
|---|
| 2025.11.24 | ₩35,916 | ₩36,082 | ₩35,889 | ₩36,082 | +0.46% | 3천 |
|---|
| 2025.11.21 | ₩35,487 | ₩35,768 | ₩35,380 | ₩35,569 | +0.23% | 900 |
|---|
| 2025.11.20 | ₩36,143 | ₩36,277 | ₩35,327 | ₩35,327 | -2.26% | 6.2천 |
|---|
| 2025.11.19 | ₩35,956 | ₩35,956 | ₩35,688 | ₩35,770 | -0.52% | 1.9만 |
|---|
| 2025.11.18 | ₩35,685 | ₩35,862 | ₩35,541 | ₩35,669 | -0.05% | 4.6만 |
|---|
| 2025.11.17 | ₩36,055 | ₩36,076 | ₩35,873 | ₩35,873 | -0.50% | 2.9만 |
|---|
| 2025.11.14 | ₩35,929 | ₩36,291 | ₩35,929 | ₩36,149 | +0.61% | 3.7천 |
|---|
| 2025.11.13 | ₩36,491 | ₩36,518 | ₩36,117 | ₩36,149 | -0.94% | 900 |
|---|
| 2025.11.12 | ₩36,679 | ₩36,679 | ₩36,598 | ₩36,673 | -0.01% | 1.2천 |
|---|
| 2025.11.11 | ₩36,625 | ₩36,645 | ₩36,491 | ₩36,645 | +0.05% | 1.7천 |
|---|
| 2025.11.10 | ₩36,474 | ₩36,593 | ₩36,371 | ₩36,593 | +0.33% | 4.7천 |
|---|
| 2025.11.07 | ₩35,849 | ₩36,052 | ₩35,849 | ₩36,052 | +0.57% | 1.2천 |
|---|
| 2025.11.06 | ₩36,237 | ₩36,304 | ₩36,050 | ₩36,063 | -0.48% | 2.9만 |
|---|
| 2025.11.05 | ₩36,424 | ₩36,545 | ₩36,424 | ₩36,426 | +0.00% | 1.5천 |
|---|
| 2025.11.04 | ₩36,478 | ₩36,478 | ₩36,276 | ₩36,276 | -0.55% | 5천 |
|---|
| 2025.11.03 | ₩36,598 | ₩36,675 | ₩36,598 | ₩36,625 | +0.07% | 4천 |
|---|
| 2025.10.31 | ₩36,602 | ₩36,746 | ₩36,602 | ₩36,610 | +0.02% | 2.8만 |
|---|
| 2025.10.30 | ₩36,639 | ₩36,639 | ₩36,487 | ₩36,487 | -0.41% | 400 |
|---|
| 2025.10.29 | ₩36,839 | ₩36,839 | ₩36,767 | ₩36,767 | -0.20% | 500 |
|---|
| 2025.10.28 | ₩36,625 | ₩36,786 | ₩36,625 | ₩36,746 | +0.33% | 5.2천 |
|---|
| 2025.10.27 | ₩36,501 | ₩36,618 | ₩36,501 | ₩36,618 | +0.32% | 5천 |
|---|
| 2025.10.24 | ₩36,237 | ₩36,291 | ₩36,237 | ₩36,264 | +0.07% | 2.1천 |
|---|
| 2025.10.23 | ₩35,956 | ₩36,036 | ₩35,929 | ₩35,983 | +0.07% | 1.9만 |
|---|
| 2025.10.22 | ₩35,963 | ₩35,963 | ₩35,703 | ₩35,813 | -0.42% | 2천 |
|---|
| 2025.10.21 | ₩35,849 | ₩36,031 | ₩35,849 | ₩35,983 | +0.37% | 7.1천 |
|---|
| 2025.10.20 | ₩35,916 | ₩36,036 | ₩35,916 | ₩36,032 | +0.32% | 8.4천 |
|---|
| 2025.10.17 | ₩35,648 | ₩35,702 | ₩35,581 | ₩35,681 | +0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩35,742 | ₩35,889 | ₩35,474 | ₩35,554 | -0.52% | 1.1만 |
|---|
| 2025.10.15 | ₩35,715 | ₩35,862 | ₩35,671 | ₩35,671 | -0.12% | 800 |
|---|
| 2025.10.14 | ₩35,434 | ₩35,537 | ₩35,434 | ₩35,537 | +0.29% | 2.3천 |
|---|
| 2025.10.13 | ₩35,474 | ₩35,648 | ₩35,394 | ₩35,611 | +0.38% | 1천 |
|---|
| 2025.10.10 | ₩35,661 | ₩35,661 | ₩35,100 | ₩35,100 | -1.57% | 8.5천 |
|---|