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 | ₩40,963 | ₩41,231 | ₩40,963 | ₩41,200 | +0.58% | 1.6만 |
| 2026.10.08 | ₩41,151 | ₩41,365 | ₩40,976 | ₩41,365 | +0.52% | 3.6천 |
| 2026.10.07 | ₩41,151 | ₩41,298 | ₩41,151 | ₩41,277 | +0.31% | 1.4천 |
| 2026.10.06 | ₩41,453 | ₩41,580 | ₩41,453 | ₩41,473 | +0.05% | 1.4만 |
| 2026.10.05 | ₩41,218 | ₩41,392 | ₩41,218 | ₩41,318 | +0.24% | 3.6천 |
| 2026.10.02 | ₩41,245 | ₩41,285 | ₩41,164 | ₩41,164 | -0.20% | 4천 |
| 2026.10.01 | ₩40,748 | ₩40,853 | ₩40,668 | ₩40,853 | +0.26% | 3.4천 |
| 2026.09.30 | ₩41,070 | ₩41,070 | ₩40,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,845 |
| -0.55% |
| 900 |
| 2026.09.29 | ₩40,963 | ₩40,963 | ₩40,815 | ₩40,923 | -0.10% | 4.5천 |
|---|
| 2026.09.28 | ₩41,030 | ₩41,124 | ₩40,976 | ₩40,990 | -0.10% | 2.6천 |
|---|
| 2026.09.25 | ₩41,271 | ₩41,439 | ₩41,271 | ₩41,439 | +0.41% | 1.8천 |
|---|
| 2026.09.24 | ₩41,218 | ₩41,271 | ₩41,043 | ₩41,263 | +0.11% | 4.5천 |
|---|
| 2026.09.23 | ₩41,352 | ₩41,392 | ₩41,265 | ₩41,265 | -0.21% | 6.9천 |
|---|
| 2026.09.22 | ₩41,634 | ₩41,651 | ₩41,513 | ₩41,651 | +0.04% | 2.6천 |
|---|
| 2026.09.21 | ₩41,419 | ₩41,607 | ₩41,419 | ₩41,607 | +0.45% | 2.4천 |
|---|
| 2026.09.18 | ₩40,869 | ₩40,972 | ₩40,856 | ₩40,972 | +0.25% | 700 |
|---|
| 2026.09.17 | ₩40,990 | ₩41,017 | ₩40,990 | ₩41,017 | +0.07% | 800 |
|---|
| 2026.09.16 | ₩40,869 | ₩40,869 | ₩40,575 | ₩40,575 | -0.72% | 100 |
|---|
| 2026.09.15 | ₩40,775 | ₩40,789 | ₩40,641 | ₩40,669 | -0.26% | 3.5천 |
|---|
| 2026.09.14 | ₩40,762 | ₩40,909 | ₩40,735 | ₩40,826 | +0.16% | 2.8천 |
|---|
| 2026.09.11 | ₩41,151 | ₩41,164 | ₩41,097 | ₩41,097 | -0.13% | 2.7천 |
|---|
| 2026.09.10 | ₩40,923 | ₩40,923 | ₩40,828 | ₩40,828 | -0.23% | 1.9만 |
|---|
| 2026.09.09 | ₩41,218 | ₩41,258 | ₩41,124 | ₩41,124 | -0.23% | 4.5천 |
|---|
| 2026.09.08 | ₩41,285 | ₩41,392 | ₩41,270 | ₩41,270 | -0.04% | 1.4만 |
|---|
| 2026.09.04 | ₩41,399 | ₩41,399 | ₩41,388 | ₩41,388 | -0.03% | 400 |
|---|
| 2026.09.03 | ₩41,164 | ₩41,351 | ₩41,164 | ₩41,351 | +0.45% | 200 |
|---|
| 2026.09.02 | ₩40,923 | ₩41,043 | ₩40,923 | ₩41,038 | +0.28% | 2천 |
|---|
| 2026.09.01 | ₩40,936 | ₩41,017 | ₩40,869 | ₩40,874 | -0.15% | 1만 |
|---|
| 2026.08.31 | ₩41,043 | ₩41,137 | ₩41,017 | ₩41,125 | +0.20% | 5.2천 |
|---|
| 2026.08.28 | ₩41,379 | ₩41,446 | ₩41,111 | ₩41,155 | -0.54% | 1.5천 |
|---|
| 2026.08.27 | ₩41,218 | ₩41,286 | ₩41,191 | ₩41,286 | +0.17% | 3천 |
|---|
| 2026.08.26 | ₩41,164 | ₩41,164 | ₩41,111 | ₩41,111 | -0.13% | 2.6천 |
|---|
| 2026.08.25 | ₩41,070 | ₩41,180 | ₩41,070 | ₩41,180 | +0.27% | 300 |
|---|
| 2026.08.24 | ₩40,970 | ₩41,060 | ₩40,950 | ₩41,007 | +0.09% | 1.4만 |
|---|
| 2026.08.21 | ₩41,124 | ₩41,258 | ₩41,057 | ₩41,180 | +0.14% | 1.7만 |
|---|
| 2026.08.20 | ₩40,987 | ₩40,987 | ₩40,987 | ₩40,987 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,245 | ₩41,312 | ₩41,218 | ₩41,218 | -0.07% | 1.8천 |
|---|
| 2026.08.18 | ₩41,057 | ₩41,245 | ₩41,057 | ₩41,178 | +0.29% | 1.6천 |
|---|
| 2026.08.17 | ₩41,526 | ₩41,540 | ₩41,520 | ₩41,520 | -0.02% | 2.3천 |
|---|
| 2026.08.14 | ₩41,660 | ₩41,660 | ₩41,536 | ₩41,536 | -0.30% | 2.7천 |
|---|
| 2026.08.13 | ₩41,593 | ₩41,593 | ₩41,587 | ₩41,587 | -0.02% | 900 |
|---|
| 2026.08.12 | ₩41,513 | ₩41,513 | ₩41,459 | ₩41,459 | -0.13% | 1.3천 |
|---|
| 2026.08.11 | ₩41,459 | ₩41,459 | ₩41,298 | ₩41,308 | -0.37% | 4.7천 |
|---|
| 2026.08.10 | ₩41,419 | ₩41,473 | ₩41,379 | ₩41,396 | -0.06% | 5.2천 |
|---|
| 2026.08.07 | ₩41,432 | ₩41,446 | ₩41,406 | ₩41,446 | +0.03% | 4.9천 |
|---|
| 2026.08.06 | ₩41,285 | ₩41,325 | ₩41,182 | ₩41,182 | -0.25% | 4.7천 |
|---|
| 2026.08.05 | ₩41,553 | ₩41,553 | ₩41,312 | ₩41,312 | -0.58% | 1.3천 |
|---|
| 2026.08.04 | ₩41,117 | ₩41,419 | ₩41,097 | ₩41,395 | +0.68% | 4.4천 |
|---|
| 2026.08.03 | ₩40,507 | ₩40,695 | ₩40,507 | ₩40,669 | +0.40% | 5.3천 |
|---|
| 2026.07.31 | ₩40,084 | ₩40,274 | ₩40,038 | ₩40,274 | +0.47% | 5.1천 |
|---|
| 2026.07.30 | ₩39,944 | ₩40,158 | ₩39,944 | ₩40,078 | +0.34% | 2.9천 |
|---|
| 2026.07.29 | ₩39,742 | ₩39,944 | ₩39,528 | ₩39,528 | -0.54% | 1.7만 |
|---|
| 2026.07.28 | ₩39,944 | ₩40,011 | ₩39,903 | ₩40,004 | +0.15% | 1.9만 |
|---|
| 2026.07.27 | ₩40,279 | ₩40,279 | ₩39,910 | ₩40,068 | -0.52% | 4.6만 |
|---|
| 2026.07.24 | ₩40,064 | ₩40,212 | ₩40,005 | ₩40,005 | -0.15% | 7.4천 |
|---|
| 2026.07.23 | ₩40,145 | ₩40,172 | ₩39,997 | ₩40,059 | -0.21% | 4.8천 |
|---|
| 2026.07.22 | ₩40,487 | ₩40,587 | ₩40,487 | ₩40,554 | +0.17% | 1.2만 |
|---|
| 2026.07.21 | ₩40,453 | ₩40,561 | ₩40,453 | ₩40,540 | +0.22% | 1.2천 |
|---|
| 2026.07.20 | ₩40,225 | ₩40,386 | ₩40,145 | ₩40,145 | -0.20% | 2.3만 |
|---|
| 2026.07.17 | ₩40,051 | ₩40,212 | ₩40,051 | ₩40,212 | +0.40% | 3.9천 |
|---|
| 2026.07.16 | ₩40,479 | ₩40,479 | ₩40,465 | ₩40,465 | -0.03% | 300 |
|---|
| 2026.07.15 | ₩40,722 | ₩40,742 | ₩40,561 | ₩40,742 | +0.05% | 1.8만 |
|---|
| 2026.07.14 | ₩40,668 | ₩40,722 | ₩40,628 | ₩40,671 | +0.01% | 1.1만 |
|---|
| 2026.07.13 | ₩40,802 | ₩40,802 | ₩40,437 | ₩40,437 | -0.89% | 1천 |
|---|
| 2026.07.10 | ₩40,735 | ₩40,829 | ₩40,722 | ₩40,829 | +0.23% | 4.3천 |
|---|
| 2026.07.09 | ₩40,561 | ₩40,683 | ₩40,561 | ₩40,683 | +0.30% | 2.6천 |
|---|
| 2026.07.08 | ₩40,225 | ₩40,410 | ₩40,131 | ₩40,410 | +0.46% | 6.8천 |
|---|
| 2026.07.07 | ₩40,574 | ₩40,574 | ₩40,453 | ₩40,507 | -0.17% | 6.9천 |
|---|
| 2026.07.06 | ₩40,614 | ₩40,869 | ₩40,614 | ₩40,852 | +0.58% | 1.1만 |
|---|
| 2026.07.02 | ₩40,829 | ₩40,829 | ₩40,333 | ₩40,481 | -0.85% | 5.5천 |
|---|
| 2026.07.01 | ₩40,708 | ₩40,748 | ₩40,561 | ₩40,561 | -0.36% | 1.2만 |
|---|
| 2026.06.30 | ₩40,400 | ₩40,836 | ₩40,400 | ₩40,836 | +1.08% | 2.3천 |
|---|
| 2026.06.29 | ₩40,359 | ₩40,480 | ₩40,239 | ₩40,480 | +0.30% | 3.9천 |
|---|
| 2026.06.26 | ₩40,377 | ₩40,377 | ₩40,377 | ₩40,377 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩40,628 | ₩40,628 | ₩40,413 | ₩40,413 | -0.53% | 1.3천 |
|---|
| 2026.06.24 | ₩40,413 | ₩40,547 | ₩40,319 | ₩40,319 | -0.23% | 1.3만 |
|---|
| 2026.06.23 | ₩40,494 | ₩40,574 | ₩40,373 | ₩40,373 | -0.30% | 4.4천 |
|---|
| 2026.06.22 | ₩41,039 | ₩41,039 | ₩41,039 | ₩41,039 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩41,043 | ₩41,144 | ₩41,043 | ₩41,144 | +0.25% | 1.8천 |
|---|
| 2026.06.17 | ₩41,097 | ₩41,124 | ₩40,620 | ₩40,620 | -1.16% | 1.5천 |
|---|
| 2026.06.16 | ₩41,218 | ₩41,218 | ₩40,956 | ₩40,956 | -0.63% | 5.2천 |
|---|
| 2026.06.15 | ₩41,271 | ₩41,285 | ₩41,178 | ₩41,178 | -0.23% | 3천 |
|---|
| 2026.06.12 | ₩40,604 | ₩40,604 | ₩40,604 | ₩40,604 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩39,930 | ₩40,480 | ₩39,930 | ₩40,480 | +1.38% | 800 |
|---|
| 2026.06.10 | ₩40,071 | ₩40,071 | ₩39,694 | ₩39,694 | -0.94% | 800 |
|---|
| 2026.06.09 | ₩39,595 | ₩40,158 | ₩39,595 | ₩40,158 | +1.42% | 6.2천 |
|---|
| 2026.06.08 | ₩40,561 | ₩40,561 | ₩40,291 | ₩40,291 | -0.66% | 3.2천 |
|---|
| 2026.06.05 | ₩40,963 | ₩40,963 | ₩40,110 | ₩40,110 | -2.08% | 500 |
|---|
| 2026.06.04 | ₩41,084 | ₩41,271 | ₩41,057 | ₩41,191 | +0.26% | 1.1만 |
|---|
| 2026.06.03 | ₩41,271 | ₩41,271 | ₩41,151 | ₩41,175 | -0.23% | 4.3천 |
|---|
| 2026.06.02 | ₩41,406 | ₩41,406 | ₩41,406 | ₩41,406 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,030 | ₩41,227 | ₩40,923 | ₩41,227 | +0.48% | 1.1만 |
|---|
| 2026.05.29 | ₩41,191 | ₩41,191 | ₩41,070 | ₩41,128 | -0.15% | 5.5천 |
|---|
| 2026.05.28 | ₩40,708 | ₩41,060 | ₩40,708 | ₩41,060 | +0.86% | 5.9천 |
|---|
| 2026.05.27 | ₩40,883 | ₩40,936 | ₩40,856 | ₩40,904 | +0.05% | 2.1만 |
|---|
| 2026.05.26 | ₩40,923 | ₩40,990 | ₩40,856 | ₩40,958 | +0.09% | 4.8천 |
|---|
| 2026.05.22 | ₩40,587 | ₩40,587 | ₩40,499 | ₩40,499 | -0.22% | 1.8천 |
|---|
| 2026.05.21 | ₩40,239 | ₩40,413 | ₩40,131 | ₩40,400 | +0.40% | 4.7천 |
|---|
| 2026.05.20 | ₩39,957 | ₩40,299 | ₩39,957 | ₩40,299 | +0.86% | 300 |
|---|
| 2026.05.19 | ₩39,809 | ₩39,944 | ₩39,702 | ₩39,823 | +0.03% | 1.7천 |
|---|
| 2026.05.18 | ₩40,185 | ₩40,185 | ₩40,024 | ₩40,083 | -0.25% | 4.7천 |
|---|
| 2026.05.15 | ₩40,212 | ₩40,212 | ₩40,098 | ₩40,098 | -0.28% | 200 |
|---|
| 2026.05.14 | ₩40,561 | ₩40,695 | ₩40,547 | ₩40,636 | +0.19% | 4.5천 |
|---|
| 2026.05.13 | ₩40,225 | ₩40,440 | ₩40,225 | ₩40,440 | +0.53% | 100 |
|---|
| 2026.05.12 | ₩40,158 | ₩40,170 | ₩40,011 | ₩40,170 | +0.03% | 4.7천 |
|---|
| 2026.05.11 | ₩40,440 | ₩40,453 | ₩40,359 | ₩40,400 | -0.10% | 6.3천 |
|---|
| 2026.05.08 | ₩40,306 | ₩40,378 | ₩40,292 | ₩40,378 | +0.18% | 7천 |
|---|
| 2026.05.07 | ₩40,172 | ₩40,172 | ₩39,930 | ₩39,984 | -0.47% | 1.4만 |
|---|
| 2026.05.06 | ₩40,212 | ₩40,212 | ₩40,212 | ₩40,212 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩39,461 | ₩39,560 | ₩39,461 | ₩39,560 | +0.25% | 1.9천 |
|---|
| 2026.05.04 | ₩39,327 | ₩39,380 | ₩39,125 | ₩39,172 | -0.39% | 3.4천 |
|---|
| 2026.05.01 | ₩39,192 | ₩39,501 | ₩39,192 | ₩39,361 | +0.43% | 2.1만 |
|---|
| 2026.04.30 | ₩38,924 | ₩39,273 | ₩38,924 | ₩39,266 | +0.88% | 1천 |
|---|
| 2026.04.29 | ₩38,743 | ₩38,770 | ₩38,742 | ₩38,742 | -0.00% | 1.1천 |
|---|
| 2026.04.28 | ₩38,750 | ₩38,857 | ₩38,750 | ₩38,825 | +0.19% | 2.1천 |
|---|
| 2026.04.27 | ₩38,964 | ₩39,011 | ₩38,911 | ₩39,009 | +0.11% | 9천 |
|---|
| 2026.04.24 | ₩38,993 | ₩38,993 | ₩38,993 | ₩38,993 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,804 | ₩38,817 | ₩38,629 | ₩38,644 | -0.41% | 1.4천 |
|---|
| 2026.04.22 | ₩38,723 | ₩38,816 | ₩38,723 | ₩38,816 | +0.24% | 2.4천 |
|---|
| 2026.04.21 | ₩38,522 | ₩38,535 | ₩38,449 | ₩38,449 | -0.19% | 2천 |
|---|
| 2026.04.20 | ₩38,736 | ₩38,750 | ₩38,736 | ₩38,750 | +0.03% | 400 |
|---|
| 2026.04.17 | ₩38,924 | ₩38,924 | ₩38,840 | ₩38,840 | -0.22% | 300 |
|---|
| 2026.04.16 | ₩38,374 | ₩38,428 | ₩38,254 | ₩38,374 | 0.00% | 1만 |
|---|
| 2026.04.15 | ₩38,166 | ₩38,311 | ₩38,166 | ₩38,311 | +0.38% | 2.8천 |
|---|
| 2026.04.14 | ₩38,093 | ₩38,093 | ₩38,093 | ₩38,093 | 0.00% | 2.3천 |
|---|
| 2026.04.13 | ₩37,355 | ₩37,705 | ₩37,348 | ₩37,705 | +0.94% | 4.2천 |
|---|
| 2026.04.10 | ₩37,422 | ₩37,543 | ₩37,368 | ₩37,415 | -0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩37,154 | ₩37,449 | ₩37,154 | ₩37,402 | +0.67% | 4.2천 |
|---|
| 2026.04.08 | ₩37,422 | ₩37,422 | ₩37,244 | ₩37,244 | -0.48% | 400 |
|---|
| 2026.04.07 | ₩36,000 | ₩36,336 | ₩36,000 | ₩36,336 | +0.93% | 700 |
|---|
| 2026.04.06 | ₩36,228 | ₩36,309 | ₩36,201 | ₩36,309 | +0.22% | 1.8만 |
|---|
| 2026.04.02 | ₩35,605 | ₩36,106 | ₩35,605 | ₩36,106 | +1.41% | 5.4천 |
|---|
| 2026.04.01 | ₩36,121 | ₩36,161 | ₩36,094 | ₩36,146 | +0.07% | 1.4천 |
|---|
| 2026.03.31 | ₩35,316 | ₩35,880 | ₩35,316 | ₩35,880 | +1.60% | 400 |
|---|
| 2026.03.30 | ₩35,061 | ₩35,236 | ₩34,874 | ₩34,926 | -0.39% | 3.9천 |
|---|
| 2026.03.27 | ₩35,343 | ₩35,343 | ₩35,115 | ₩35,115 | -0.65% | 2.1천 |
|---|
| 2026.03.26 | ₩35,920 | ₩35,920 | ₩35,544 | ₩35,544 | -1.05% | 2.6천 |
|---|
| 2026.03.25 | ₩36,175 | ₩36,175 | ₩36,099 | ₩36,099 | -0.21% | 1.9천 |
|---|
| 2026.03.24 | ₩35,705 | ₩35,826 | ₩35,705 | ₩35,826 | +0.34% | 3천 |
|---|
| 2026.03.23 | ₩36,067 | ₩36,282 | ₩35,987 | ₩36,014 | -0.15% | 1.6천 |
|---|
| 2026.03.20 | ₩36,161 | ₩36,161 | ₩35,517 | ₩35,517 | -1.78% | 2.3만 |
|---|
| 2026.03.19 | ₩36,014 | ₩36,129 | ₩35,995 | ₩36,129 | +0.32% | 300 |
|---|
| 2026.03.18 | ₩36,470 | ₩36,470 | ₩36,180 | ₩36,180 | -0.79% | 100 |
|---|
| 2026.03.17 | ₩36,684 | ₩36,684 | ₩36,594 | ₩36,594 | -0.24% | 1.1천 |
|---|
| 2026.03.16 | ₩36,550 | ₩36,557 | ₩36,474 | ₩36,474 | -0.21% | 1.1만 |
|---|
| 2026.03.13 | ₩36,121 | ₩36,121 | ₩36,085 | ₩36,085 | -0.10% | 400 |
|---|
| 2026.03.12 | ₩36,305 | ₩36,305 | ₩36,305 | ₩36,305 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩36,872 | ₩36,872 | ₩36,684 | ₩36,818 | -0.15% | 400 |
|---|
| 2026.03.10 | ₩36,885 | ₩37,100 | ₩36,813 | ₩36,813 | -0.20% | 400 |
|---|
| 2026.03.09 | ₩36,161 | ₩36,813 | ₩36,145 | ₩36,813 | +1.80% | 7.7천 |
|---|
| 2026.03.06 | ₩36,470 | ₩36,590 | ₩36,470 | ₩36,506 | +0.10% | 5.8천 |
|---|
| 2026.03.05 | ₩36,912 | ₩36,912 | ₩36,617 | ₩36,864 | -0.13% | 2.9천 |
|---|
| 2026.03.04 | ₩36,979 | ₩37,234 | ₩36,979 | ₩37,195 | +0.58% | 2.9천 |
|---|
| 2026.03.03 | ₩36,537 | ₩37,020 | ₩36,470 | ₩36,944 | +1.12% | 8.1천 |
|---|
| 2026.03.02 | ₩37,368 | ₩37,498 | ₩37,368 | ₩37,498 | +0.35% | 4.8천 |
|---|
| 2026.02.27 | ₩37,608 | ₩37,608 | ₩37,566 | ₩37,566 | -0.11% | 4.2천 |
|---|
| 2026.02.26 | ₩37,556 | ₩37,745 | ₩37,556 | ₩37,745 | +0.50% | 1.1천 |
|---|
| 2026.02.25 | ₩37,824 | ₩37,930 | ₩37,784 | ₩37,930 | +0.28% | 1.9천 |
|---|
| 2026.02.24 | ₩37,608 | ₩37,637 | ₩37,608 | ₩37,637 | +0.07% | 1.3천 |
|---|
| 2026.02.23 | ₩37,502 | ₩37,570 | ₩37,347 | ₩37,363 | -0.37% | 2.9만 |
|---|
| 2026.02.20 | ₩37,556 | ₩37,684 | ₩37,556 | ₩37,684 | +0.34% | 2.3천 |
|---|
| 2026.02.19 | ₩37,368 | ₩37,415 | ₩37,355 | ₩37,398 | +0.08% | 1.4천 |
|---|
| 2026.02.18 | ₩37,519 | ₩37,637 | ₩37,508 | ₩37,508 | -0.03% | 1.2만 |
|---|
| 2026.02.17 | ₩37,060 | ₩37,449 | ₩37,020 | ₩37,332 | +0.73% | 1.9만 |
|---|
| 2026.02.13 | ₩37,181 | ₩37,388 | ₩37,167 | ₩37,245 | +0.17% | 3.8천 |
|---|
| 2026.02.12 | ₩37,650 | ₩37,851 | ₩37,278 | ₩37,278 | -0.99% | 7.3천 |
|---|
| 2026.02.11 | ₩37,663 | ₩37,771 | ₩37,650 | ₩37,771 | +0.28% | 3.7천 |
|---|
| 2026.02.10 | ₩37,798 | ₩37,878 | ₩37,705 | ₩37,705 | -0.24% | 3.5천 |
|---|
| 2026.02.09 | ₩37,851 | ₩37,851 | ₩37,784 | ₩37,799 | -0.14% | 1.1천 |
|---|
| 2026.02.06 | ₩37,234 | ₩37,637 | ₩37,234 | ₩37,637 | +1.08% | 5천 |
|---|
| 2026.02.05 | ₩36,979 | ₩37,046 | ₩36,953 | ₩37,006 | +0.07% | 3.4천 |
|---|
| 2026.02.04 | ₩37,476 | ₩37,476 | ₩37,127 | ₩37,312 | -0.44% | 4.8천 |
|---|
| 2026.02.03 | ₩37,207 | ₩37,359 | ₩37,167 | ₩37,359 | +0.41% | 1.8천 |
|---|
| 2026.02.02 | ₩37,544 | ₩37,544 | ₩37,544 | ₩37,544 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩37,368 | ₩37,368 | ₩37,331 | ₩37,331 | -0.10% | 300 |
|---|
| 2026.01.29 | ₩37,382 | ₩37,553 | ₩37,315 | ₩37,553 | +0.46% | 600 |
|---|
| 2026.01.28 | ₩37,570 | ₩37,771 | ₩37,516 | ₩37,650 | +0.21% | 5.2천 |
|---|
| 2026.01.27 | ₩37,570 | ₩37,637 | ₩37,570 | ₩37,625 | +0.15% | 3.2천 |
|---|
| 2026.01.26 | ₩37,415 | ₩37,596 | ₩37,409 | ₩37,449 | +0.09% | 2.8만 |
|---|
| 2026.01.23 | ₩37,248 | ₩37,274 | ₩37,194 | ₩37,261 | +0.04% | 2만 |
|---|
| 2026.01.22 | ₩37,288 | ₩37,301 | ₩37,234 | ₩37,234 | -0.14% | 1.2만 |
|---|
| 2026.01.21 | ₩36,859 | ₩37,194 | ₩36,832 | ₩37,109 | +0.68% | 5.8천 |
|---|
| 2026.01.20 | ₩36,966 | ₩36,966 | ₩36,675 | ₩36,675 | -0.79% | 2.3천 |
|---|
| 2026.01.16 | ₩37,274 | ₩37,315 | ₩37,258 | ₩37,297 | +0.06% | 2.2천 |
|---|
| 2026.01.15 | ₩37,315 | ₩37,409 | ₩37,273 | ₩37,273 | -0.11% | 5.8천 |
|---|
| 2026.01.14 | ₩37,073 | ₩37,207 | ₩36,993 | ₩37,207 | +0.36% | 1.4만 |
|---|
| 2026.01.13 | ₩37,288 | ₩37,315 | ₩37,248 | ₩37,300 | +0.03% | 1.6천 |
|---|
| 2026.01.12 | ₩37,368 | ₩37,422 | ₩37,342 | ₩37,417 | +0.13% | 5.2천 |
|---|
| 2026.01.09 | ₩37,248 | ₩37,328 | ₩37,207 | ₩37,328 | +0.22% | 4.7천 |
|---|
| 2026.01.08 | ₩37,087 | ₩37,115 | ₩37,087 | ₩37,115 | +0.08% | 300 |
|---|
| 2026.01.07 | ₩37,140 | ₩37,194 | ₩37,107 | ₩37,107 | -0.09% | 900 |
|---|
| 2026.01.06 | ₩37,140 | ₩37,207 | ₩37,087 | ₩37,197 | +0.15% | 8.5천 |
|---|
| 2026.01.05 | ₩37,079 | ₩37,079 | ₩37,030 | ₩37,030 | -0.13% | 2.4천 |
|---|
| 2026.01.02 | ₩36,953 | ₩36,953 | ₩36,711 | ₩36,789 | -0.44% | 1.9천 |
|---|
| 2025.12.31 | ₩36,832 | ₩36,832 | ₩36,674 | ₩36,674 | -0.43% | 5.1천 |
|---|
| 2025.12.30 | ₩36,899 | ₩36,899 | ₩36,818 | ₩36,857 | -0.11% | 1.3천 |
|---|
| 2025.12.29 | ₩37,167 | ₩37,167 | ₩37,073 | ₩37,099 | -0.18% | 300 |
|---|
| 2025.12.26 | ₩37,248 | ₩37,248 | ₩37,194 | ₩37,206 | -0.11% | 800 |
|---|
| 2025.12.24 | ₩37,127 | ₩37,261 | ₩37,127 | ₩37,261 | +0.36% | 500 |
|---|
| 2025.12.23 | ₩37,020 | ₩37,154 | ₩36,993 | ₩37,140 | +0.33% | 2.9만 |
|---|
| 2025.12.22 | ₩36,926 | ₩36,966 | ₩36,899 | ₩36,966 | +0.11% | 3.1천 |
|---|
| 2025.12.19 | ₩36,657 | ₩36,818 | ₩36,657 | ₩36,818 | +0.44% | 1.4만 |
|---|
| 2025.12.18 | ₩36,577 | ₩36,711 | ₩36,537 | ₩36,550 | -0.07% | 1.6만 |
|---|
| 2025.12.17 | ₩36,643 | ₩36,657 | ₩36,303 | ₩36,303 | -0.93% | 2.1천 |
|---|
| 2025.12.16 | ₩36,711 | ₩36,711 | ₩36,523 | ₩36,637 | -0.20% | 1.1천 |
|---|
| 2025.12.15 | ₩36,912 | ₩36,912 | ₩36,684 | ₩36,716 | -0.53% | 2.6만 |
|---|
| 2025.12.12 | ₩37,044 | ₩37,073 | ₩36,743 | ₩36,743 | -0.81% | 1.8천 |
|---|
| 2025.12.11 | ₩36,993 | ₩37,100 | ₩36,843 | ₩37,081 | +0.24% | 1.4천 |
|---|
| 2025.12.10 | ₩36,778 | ₩37,042 | ₩36,765 | ₩37,042 | +0.72% | 7.5천 |
|---|
| 2025.12.09 | ₩36,859 | ₩36,872 | ₩36,805 | ₩36,805 | -0.15% | 400 |
|---|
| 2025.12.08 | ₩36,885 | ₩36,885 | ₩36,765 | ₩36,775 | -0.30% | 1.2천 |
|---|
| 2025.12.05 | ₩36,939 | ₩36,939 | ₩36,852 | ₩36,852 | -0.24% | 600 |
|---|
| 2025.12.04 | ₩36,765 | ₩36,788 | ₩36,745 | ₩36,788 | +0.06% | 700 |
|---|
| 2025.12.03 | ₩36,684 | ₩36,859 | ₩36,684 | ₩36,801 | +0.32% | 5.2천 |
|---|
| 2025.12.02 | ₩36,765 | ₩36,765 | ₩36,644 | ₩36,729 | -0.10% | 1.4천 |
|---|
| 2025.12.01 | ₩36,631 | ₩36,725 | ₩36,602 | ₩36,602 | -0.08% | 2.8천 |
|---|
| 2025.11.28 | ₩36,671 | ₩36,737 | ₩36,671 | ₩36,737 | +0.18% | 1.2천 |
|---|
| 2025.11.26 | ₩36,523 | ₩36,678 | ₩36,510 | ₩36,629 | +0.29% | 9천 |
|---|
| 2025.11.25 | ₩36,094 | ₩36,407 | ₩36,094 | ₩36,407 | +0.87% | 300 |
|---|
| 2025.11.24 | ₩35,987 | ₩36,153 | ₩35,960 | ₩36,153 | +0.46% | 3천 |
|---|
| 2025.11.21 | ₩35,558 | ₩35,839 | ₩35,450 | ₩35,639 | +0.23% | 900 |
|---|
| 2025.11.20 | ₩36,215 | ₩36,349 | ₩35,397 | ₩35,397 | -2.26% | 6.2천 |
|---|
| 2025.11.19 | ₩36,027 | ₩36,027 | ₩35,759 | ₩35,841 | -0.52% | 1.9만 |
|---|
| 2025.11.18 | ₩35,756 | ₩35,933 | ₩35,611 | ₩35,740 | -0.05% | 4.6만 |
|---|
| 2025.11.17 | ₩36,126 | ₩36,148 | ₩35,944 | ₩35,944 | -0.50% | 2.9만 |
|---|
| 2025.11.14 | ₩36,000 | ₩36,362 | ₩36,000 | ₩36,220 | +0.61% | 3.7천 |
|---|
| 2025.11.13 | ₩36,564 | ₩36,590 | ₩36,188 | ₩36,220 | -0.94% | 900 |
|---|
| 2025.11.12 | ₩36,751 | ₩36,751 | ₩36,671 | ₩36,746 | -0.01% | 1.2천 |
|---|
| 2025.11.11 | ₩36,698 | ₩36,718 | ₩36,564 | ₩36,718 | +0.05% | 1.7천 |
|---|
| 2025.11.10 | ₩36,546 | ₩36,666 | ₩36,443 | ₩36,666 | +0.33% | 4.7천 |
|---|
| 2025.11.07 | ₩35,920 | ₩36,124 | ₩35,920 | ₩36,124 | +0.57% | 1.2천 |
|---|
| 2025.11.06 | ₩36,309 | ₩36,376 | ₩36,121 | ₩36,134 | -0.48% | 2.9만 |
|---|
| 2025.11.05 | ₩36,496 | ₩36,617 | ₩36,496 | ₩36,498 | +0.00% | 1.5천 |
|---|
| 2025.11.04 | ₩36,550 | ₩36,550 | ₩36,348 | ₩36,348 | -0.55% | 5천 |
|---|
| 2025.11.03 | ₩36,671 | ₩36,747 | ₩36,671 | ₩36,698 | +0.07% | 4천 |
|---|
| 2025.10.31 | ₩36,675 | ₩36,818 | ₩36,675 | ₩36,683 | +0.02% | 2.8만 |
|---|
| 2025.10.30 | ₩36,711 | ₩36,711 | ₩36,560 | ₩36,560 | -0.41% | 400 |
|---|
| 2025.10.29 | ₩36,912 | ₩36,912 | ₩36,840 | ₩36,840 | -0.20% | 500 |
|---|
| 2025.10.28 | ₩36,698 | ₩36,859 | ₩36,698 | ₩36,818 | +0.33% | 5.2천 |
|---|
| 2025.10.27 | ₩36,573 | ₩36,691 | ₩36,573 | ₩36,691 | +0.32% | 5천 |
|---|
| 2025.10.24 | ₩36,309 | ₩36,362 | ₩36,309 | ₩36,336 | +0.07% | 2.1천 |
|---|
| 2025.10.23 | ₩36,027 | ₩36,108 | ₩36,000 | ₩36,054 | +0.07% | 1.9만 |
|---|
| 2025.10.22 | ₩36,034 | ₩36,034 | ₩35,774 | ₩35,884 | -0.42% | 2천 |
|---|
| 2025.10.21 | ₩35,920 | ₩36,102 | ₩35,920 | ₩36,054 | +0.37% | 7.1천 |
|---|
| 2025.10.20 | ₩35,987 | ₩36,108 | ₩35,987 | ₩36,104 | +0.32% | 8.4천 |
|---|
| 2025.10.17 | ₩35,719 | ₩35,772 | ₩35,651 | ₩35,752 | +0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩35,812 | ₩35,960 | ₩35,544 | ₩35,625 | -0.52% | 1.1만 |
|---|
| 2025.10.15 | ₩35,786 | ₩35,933 | ₩35,741 | ₩35,741 | -0.12% | 800 |
|---|
| 2025.10.14 | ₩35,504 | ₩35,607 | ₩35,504 | ₩35,607 | +0.29% | 2.3천 |
|---|
| 2025.10.13 | ₩35,544 | ₩35,719 | ₩35,464 | ₩35,681 | +0.38% | 1천 |
|---|
| 2025.10.10 | ₩35,732 | ₩35,732 | ₩35,170 | ₩35,170 | -1.57% | 8.5천 |
|---|