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 | ₩40,958 | ₩41,227 | ₩40,958 | ₩41,196 | +0.58% | 1.6만 |
| 2026.10.08 | ₩41,146 | ₩41,361 | ₩40,972 | ₩41,361 | +0.52% | 3.6천 |
| 2026.10.07 | ₩41,146 | ₩41,294 | ₩41,146 | ₩41,272 | +0.31% | 1.4천 |
| 2026.10.06 | ₩41,448 | ₩41,575 | ₩41,448 | ₩41,468 | +0.05% | 1.4만 |
| 2026.10.05 | ₩41,213 | ₩41,388 | ₩41,213 | ₩41,314 | +0.24% | 3.6천 |
| 2026.10.02 | ₩41,240 | ₩41,280 | ₩41,160 | ₩41,160 | -0.20% | 4천 |
| 2026.10.01 | ₩40,744 | ₩40,848 | ₩40,663 | ₩40,848 | +0.26% | 3.4천 |
| 2026.09.30 | ₩41,066 | ₩41,066 | ₩40,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,840 |
| -0.55% |
| 900 |
| 2026.09.29 | ₩40,958 | ₩40,958 | ₩40,811 | ₩40,918 | -0.10% | 4.5천 |
|---|
| 2026.09.28 | ₩41,025 | ₩41,119 | ₩40,972 | ₩40,985 | -0.10% | 2.6천 |
|---|
| 2026.09.25 | ₩41,267 | ₩41,435 | ₩41,267 | ₩41,435 | +0.41% | 1.8천 |
|---|
| 2026.09.24 | ₩41,213 | ₩41,267 | ₩41,039 | ₩41,259 | +0.11% | 4.5천 |
|---|
| 2026.09.23 | ₩41,347 | ₩41,388 | ₩41,260 | ₩41,260 | -0.21% | 6.9천 |
|---|
| 2026.09.22 | ₩41,629 | ₩41,646 | ₩41,508 | ₩41,646 | +0.04% | 2.6천 |
|---|
| 2026.09.21 | ₩41,414 | ₩41,602 | ₩41,414 | ₩41,602 | +0.45% | 2.4천 |
|---|
| 2026.09.18 | ₩40,865 | ₩40,968 | ₩40,851 | ₩40,968 | +0.25% | 700 |
|---|
| 2026.09.17 | ₩40,985 | ₩41,012 | ₩40,985 | ₩41,012 | +0.07% | 800 |
|---|
| 2026.09.16 | ₩40,865 | ₩40,865 | ₩40,571 | ₩40,571 | -0.72% | 100 |
|---|
| 2026.09.15 | ₩40,771 | ₩40,784 | ₩40,637 | ₩40,665 | -0.26% | 3.5천 |
|---|
| 2026.09.14 | ₩40,757 | ₩40,905 | ₩40,730 | ₩40,822 | +0.16% | 2.8천 |
|---|
| 2026.09.11 | ₩41,146 | ₩41,160 | ₩41,093 | ₩41,093 | -0.13% | 2.7천 |
|---|
| 2026.09.10 | ₩40,918 | ₩40,918 | ₩40,823 | ₩40,823 | -0.23% | 1.9만 |
|---|
| 2026.09.09 | ₩41,213 | ₩41,253 | ₩41,119 | ₩41,119 | -0.23% | 4.5천 |
|---|
| 2026.09.08 | ₩41,280 | ₩41,388 | ₩41,266 | ₩41,266 | -0.04% | 1.4만 |
|---|
| 2026.09.04 | ₩41,394 | ₩41,394 | ₩41,384 | ₩41,384 | -0.03% | 400 |
|---|
| 2026.09.03 | ₩41,160 | ₩41,346 | ₩41,160 | ₩41,346 | +0.45% | 200 |
|---|
| 2026.09.02 | ₩40,918 | ₩41,039 | ₩40,918 | ₩41,034 | +0.28% | 2천 |
|---|
| 2026.09.01 | ₩40,932 | ₩41,012 | ₩40,865 | ₩40,870 | -0.15% | 1만 |
|---|
| 2026.08.31 | ₩41,039 | ₩41,133 | ₩41,012 | ₩41,121 | +0.20% | 5.2천 |
|---|
| 2026.08.28 | ₩41,374 | ₩41,441 | ₩41,106 | ₩41,150 | -0.54% | 1.5천 |
|---|
| 2026.08.27 | ₩41,213 | ₩41,282 | ₩41,186 | ₩41,282 | +0.17% | 3천 |
|---|
| 2026.08.26 | ₩41,160 | ₩41,160 | ₩41,106 | ₩41,106 | -0.13% | 2.6천 |
|---|
| 2026.08.25 | ₩41,066 | ₩41,176 | ₩41,066 | ₩41,176 | +0.27% | 300 |
|---|
| 2026.08.24 | ₩40,965 | ₩41,055 | ₩40,945 | ₩41,003 | +0.09% | 1.4만 |
|---|
| 2026.08.21 | ₩41,119 | ₩41,253 | ₩41,052 | ₩41,176 | +0.14% | 1.7만 |
|---|
| 2026.08.20 | ₩40,983 | ₩40,983 | ₩40,983 | ₩40,983 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,240 | ₩41,307 | ₩41,213 | ₩41,213 | -0.07% | 1.8천 |
|---|
| 2026.08.18 | ₩41,052 | ₩41,240 | ₩41,052 | ₩41,173 | +0.29% | 1.6천 |
|---|
| 2026.08.17 | ₩41,522 | ₩41,535 | ₩41,515 | ₩41,515 | -0.02% | 2.3천 |
|---|
| 2026.08.14 | ₩41,656 | ₩41,656 | ₩41,531 | ₩41,531 | -0.30% | 2.7천 |
|---|
| 2026.08.13 | ₩41,589 | ₩41,589 | ₩41,582 | ₩41,582 | -0.02% | 900 |
|---|
| 2026.08.12 | ₩41,508 | ₩41,508 | ₩41,455 | ₩41,455 | -0.13% | 1.3천 |
|---|
| 2026.08.11 | ₩41,455 | ₩41,455 | ₩41,294 | ₩41,303 | -0.37% | 4.7천 |
|---|
| 2026.08.10 | ₩41,414 | ₩41,468 | ₩41,374 | ₩41,392 | -0.06% | 5.2천 |
|---|
| 2026.08.07 | ₩41,428 | ₩41,441 | ₩41,401 | ₩41,441 | +0.03% | 4.9천 |
|---|
| 2026.08.06 | ₩41,280 | ₩41,321 | ₩41,177 | ₩41,177 | -0.25% | 4.7천 |
|---|
| 2026.08.05 | ₩41,549 | ₩41,549 | ₩41,307 | ₩41,307 | -0.58% | 1.3천 |
|---|
| 2026.08.04 | ₩41,113 | ₩41,414 | ₩41,093 | ₩41,390 | +0.68% | 4.4천 |
|---|
| 2026.08.03 | ₩40,502 | ₩40,690 | ₩40,502 | ₩40,665 | +0.40% | 5.3천 |
|---|
| 2026.07.31 | ₩40,080 | ₩40,269 | ₩40,033 | ₩40,269 | +0.47% | 5.1천 |
|---|
| 2026.07.30 | ₩39,939 | ₩40,154 | ₩39,939 | ₩40,073 | +0.34% | 2.9천 |
|---|
| 2026.07.29 | ₩39,738 | ₩39,939 | ₩39,523 | ₩39,523 | -0.54% | 1.7만 |
|---|
| 2026.07.28 | ₩39,939 | ₩40,006 | ₩39,899 | ₩40,000 | +0.15% | 1.9만 |
|---|
| 2026.07.27 | ₩40,274 | ₩40,274 | ₩39,906 | ₩40,064 | -0.52% | 4.6만 |
|---|
| 2026.07.24 | ₩40,060 | ₩40,207 | ₩40,001 | ₩40,001 | -0.15% | 7.4천 |
|---|
| 2026.07.23 | ₩40,140 | ₩40,167 | ₩39,993 | ₩40,054 | -0.21% | 4.8천 |
|---|
| 2026.07.22 | ₩40,482 | ₩40,583 | ₩40,482 | ₩40,549 | +0.17% | 1.2만 |
|---|
| 2026.07.21 | ₩40,449 | ₩40,556 | ₩40,449 | ₩40,536 | +0.22% | 1.2천 |
|---|
| 2026.07.20 | ₩40,221 | ₩40,382 | ₩40,140 | ₩40,140 | -0.20% | 2.3만 |
|---|
| 2026.07.17 | ₩40,046 | ₩40,207 | ₩40,046 | ₩40,207 | +0.40% | 3.9천 |
|---|
| 2026.07.16 | ₩40,474 | ₩40,474 | ₩40,461 | ₩40,461 | -0.03% | 300 |
|---|
| 2026.07.15 | ₩40,717 | ₩40,737 | ₩40,556 | ₩40,737 | +0.05% | 1.8만 |
|---|
| 2026.07.14 | ₩40,663 | ₩40,717 | ₩40,623 | ₩40,666 | +0.01% | 1.1만 |
|---|
| 2026.07.13 | ₩40,797 | ₩40,797 | ₩40,433 | ₩40,433 | -0.89% | 1천 |
|---|
| 2026.07.10 | ₩40,730 | ₩40,824 | ₩40,717 | ₩40,824 | +0.23% | 4.3천 |
|---|
| 2026.07.09 | ₩40,556 | ₩40,678 | ₩40,556 | ₩40,678 | +0.30% | 2.6천 |
|---|
| 2026.07.08 | ₩40,221 | ₩40,406 | ₩40,127 | ₩40,406 | +0.46% | 6.8천 |
|---|
| 2026.07.07 | ₩40,569 | ₩40,569 | ₩40,449 | ₩40,502 | -0.17% | 6.9천 |
|---|
| 2026.07.06 | ₩40,610 | ₩40,865 | ₩40,610 | ₩40,847 | +0.58% | 1.1만 |
|---|
| 2026.07.02 | ₩40,824 | ₩40,824 | ₩40,328 | ₩40,477 | -0.85% | 5.5천 |
|---|
| 2026.07.01 | ₩40,704 | ₩40,744 | ₩40,556 | ₩40,556 | -0.36% | 1.2만 |
|---|
| 2026.06.30 | ₩40,395 | ₩40,831 | ₩40,395 | ₩40,831 | +1.08% | 2.3천 |
|---|
| 2026.06.29 | ₩40,355 | ₩40,476 | ₩40,234 | ₩40,476 | +0.30% | 3.9천 |
|---|
| 2026.06.26 | ₩40,372 | ₩40,372 | ₩40,372 | ₩40,372 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩40,623 | ₩40,623 | ₩40,409 | ₩40,409 | -0.53% | 1.3천 |
|---|
| 2026.06.24 | ₩40,409 | ₩40,543 | ₩40,315 | ₩40,315 | -0.23% | 1.3만 |
|---|
| 2026.06.23 | ₩40,489 | ₩40,569 | ₩40,368 | ₩40,368 | -0.30% | 4.4천 |
|---|
| 2026.06.22 | ₩41,035 | ₩41,035 | ₩41,035 | ₩41,035 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩41,039 | ₩41,139 | ₩41,039 | ₩41,139 | +0.25% | 1.8천 |
|---|
| 2026.06.17 | ₩41,093 | ₩41,119 | ₩40,615 | ₩40,615 | -1.16% | 1.5천 |
|---|
| 2026.06.16 | ₩41,213 | ₩41,213 | ₩40,952 | ₩40,952 | -0.63% | 5.2천 |
|---|
| 2026.06.15 | ₩41,267 | ₩41,280 | ₩41,173 | ₩41,173 | -0.23% | 3천 |
|---|
| 2026.06.12 | ₩40,599 | ₩40,599 | ₩40,599 | ₩40,599 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩39,926 | ₩40,476 | ₩39,926 | ₩40,476 | +1.38% | 800 |
|---|
| 2026.06.10 | ₩40,067 | ₩40,067 | ₩39,690 | ₩39,690 | -0.94% | 800 |
|---|
| 2026.06.09 | ₩39,590 | ₩40,154 | ₩39,590 | ₩40,154 | +1.42% | 6.2천 |
|---|
| 2026.06.08 | ₩40,556 | ₩40,556 | ₩40,287 | ₩40,287 | -0.66% | 3.2천 |
|---|
| 2026.06.05 | ₩40,958 | ₩40,958 | ₩40,105 | ₩40,105 | -2.08% | 500 |
|---|
| 2026.06.04 | ₩41,079 | ₩41,267 | ₩41,052 | ₩41,186 | +0.26% | 1.1만 |
|---|
| 2026.06.03 | ₩41,267 | ₩41,267 | ₩41,146 | ₩41,170 | -0.23% | 4.3천 |
|---|
| 2026.06.02 | ₩41,401 | ₩41,401 | ₩41,401 | ₩41,401 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,025 | ₩41,223 | ₩40,918 | ₩41,223 | +0.48% | 1.1만 |
|---|
| 2026.05.29 | ₩41,186 | ₩41,186 | ₩41,066 | ₩41,123 | -0.15% | 5.5천 |
|---|
| 2026.05.28 | ₩40,704 | ₩41,055 | ₩40,704 | ₩41,055 | +0.86% | 5.9천 |
|---|
| 2026.05.27 | ₩40,878 | ₩40,932 | ₩40,851 | ₩40,899 | +0.05% | 2.1만 |
|---|
| 2026.05.26 | ₩40,918 | ₩40,985 | ₩40,851 | ₩40,953 | +0.09% | 4.8천 |
|---|
| 2026.05.22 | ₩40,583 | ₩40,583 | ₩40,494 | ₩40,494 | -0.22% | 1.8천 |
|---|
| 2026.05.21 | ₩40,234 | ₩40,409 | ₩40,127 | ₩40,395 | +0.40% | 4.7천 |
|---|
| 2026.05.20 | ₩39,953 | ₩40,295 | ₩39,953 | ₩40,295 | +0.86% | 300 |
|---|
| 2026.05.19 | ₩39,805 | ₩39,939 | ₩39,698 | ₩39,818 | +0.03% | 1.7천 |
|---|
| 2026.05.18 | ₩40,181 | ₩40,181 | ₩40,020 | ₩40,079 | -0.25% | 4.7천 |
|---|
| 2026.05.15 | ₩40,207 | ₩40,207 | ₩40,093 | ₩40,093 | -0.28% | 200 |
|---|
| 2026.05.14 | ₩40,556 | ₩40,690 | ₩40,543 | ₩40,631 | +0.19% | 4.5천 |
|---|
| 2026.05.13 | ₩40,221 | ₩40,435 | ₩40,221 | ₩40,435 | +0.53% | 100 |
|---|
| 2026.05.12 | ₩40,154 | ₩40,166 | ₩40,006 | ₩40,166 | +0.03% | 4.7천 |
|---|
| 2026.05.11 | ₩40,435 | ₩40,449 | ₩40,355 | ₩40,395 | -0.10% | 6.3천 |
|---|
| 2026.05.08 | ₩40,301 | ₩40,374 | ₩40,288 | ₩40,374 | +0.18% | 7천 |
|---|
| 2026.05.07 | ₩40,167 | ₩40,167 | ₩39,926 | ₩39,979 | -0.47% | 1.4만 |
|---|
| 2026.05.06 | ₩40,207 | ₩40,207 | ₩40,207 | ₩40,207 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩39,456 | ₩39,556 | ₩39,456 | ₩39,556 | +0.25% | 1.9천 |
|---|
| 2026.05.04 | ₩39,322 | ₩39,376 | ₩39,121 | ₩39,168 | -0.39% | 3.4천 |
|---|
| 2026.05.01 | ₩39,188 | ₩39,497 | ₩39,188 | ₩39,357 | +0.43% | 2.1만 |
|---|
| 2026.04.30 | ₩38,920 | ₩39,269 | ₩38,920 | ₩39,262 | +0.88% | 1천 |
|---|
| 2026.04.29 | ₩38,739 | ₩38,766 | ₩38,737 | ₩38,737 | -0.00% | 1.1천 |
|---|
| 2026.04.28 | ₩38,746 | ₩38,853 | ₩38,746 | ₩38,821 | +0.19% | 2.1천 |
|---|
| 2026.04.27 | ₩38,960 | ₩39,007 | ₩38,906 | ₩39,004 | +0.11% | 9천 |
|---|
| 2026.04.24 | ₩38,988 | ₩38,988 | ₩38,988 | ₩38,988 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,799 | ₩38,813 | ₩38,625 | ₩38,640 | -0.41% | 1.4천 |
|---|
| 2026.04.22 | ₩38,719 | ₩38,811 | ₩38,719 | ₩38,811 | +0.24% | 2.4천 |
|---|
| 2026.04.21 | ₩38,518 | ₩38,531 | ₩38,445 | ₩38,445 | -0.19% | 2천 |
|---|
| 2026.04.20 | ₩38,732 | ₩38,746 | ₩38,732 | ₩38,746 | +0.03% | 400 |
|---|
| 2026.04.17 | ₩38,920 | ₩38,920 | ₩38,835 | ₩38,835 | -0.22% | 300 |
|---|
| 2026.04.16 | ₩38,370 | ₩38,424 | ₩38,249 | ₩38,370 | 0.00% | 1만 |
|---|
| 2026.04.15 | ₩38,162 | ₩38,307 | ₩38,162 | ₩38,307 | +0.38% | 2.8천 |
|---|
| 2026.04.14 | ₩38,088 | ₩38,088 | ₩38,088 | ₩38,088 | 0.00% | 2.3천 |
|---|
| 2026.04.13 | ₩37,351 | ₩37,701 | ₩37,344 | ₩37,701 | +0.94% | 4.2천 |
|---|
| 2026.04.10 | ₩37,418 | ₩37,539 | ₩37,364 | ₩37,411 | -0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩37,150 | ₩37,445 | ₩37,150 | ₩37,398 | +0.67% | 4.2천 |
|---|
| 2026.04.08 | ₩37,418 | ₩37,418 | ₩37,239 | ₩37,239 | -0.48% | 400 |
|---|
| 2026.04.07 | ₩35,996 | ₩36,331 | ₩35,996 | ₩36,331 | +0.93% | 700 |
|---|
| 2026.04.06 | ₩36,224 | ₩36,305 | ₩36,197 | ₩36,305 | +0.22% | 1.8만 |
|---|
| 2026.04.02 | ₩35,601 | ₩36,102 | ₩35,601 | ₩36,102 | +1.41% | 5.4천 |
|---|
| 2026.04.01 | ₩36,117 | ₩36,157 | ₩36,090 | ₩36,142 | +0.07% | 1.4천 |
|---|
| 2026.03.31 | ₩35,312 | ₩35,875 | ₩35,312 | ₩35,875 | +1.60% | 400 |
|---|
| 2026.03.30 | ₩35,057 | ₩35,232 | ₩34,870 | ₩34,922 | -0.39% | 3.9천 |
|---|
| 2026.03.27 | ₩35,339 | ₩35,339 | ₩35,111 | ₩35,111 | -0.65% | 2.1천 |
|---|
| 2026.03.26 | ₩35,916 | ₩35,916 | ₩35,540 | ₩35,540 | -1.05% | 2.6천 |
|---|
| 2026.03.25 | ₩36,171 | ₩36,171 | ₩36,095 | ₩36,095 | -0.21% | 1.9천 |
|---|
| 2026.03.24 | ₩35,701 | ₩35,822 | ₩35,701 | ₩35,822 | +0.34% | 3천 |
|---|
| 2026.03.23 | ₩36,063 | ₩36,278 | ₩35,983 | ₩36,010 | -0.15% | 1.6천 |
|---|
| 2026.03.20 | ₩36,157 | ₩36,157 | ₩35,513 | ₩35,513 | -1.78% | 2.3만 |
|---|
| 2026.03.19 | ₩36,010 | ₩36,125 | ₩35,991 | ₩36,125 | +0.32% | 300 |
|---|
| 2026.03.18 | ₩36,466 | ₩36,466 | ₩36,176 | ₩36,176 | -0.79% | 100 |
|---|
| 2026.03.17 | ₩36,680 | ₩36,680 | ₩36,590 | ₩36,590 | -0.24% | 1.1천 |
|---|
| 2026.03.16 | ₩36,546 | ₩36,553 | ₩36,470 | ₩36,470 | -0.21% | 1.1만 |
|---|
| 2026.03.13 | ₩36,117 | ₩36,117 | ₩36,081 | ₩36,081 | -0.10% | 400 |
|---|
| 2026.03.12 | ₩36,301 | ₩36,301 | ₩36,301 | ₩36,301 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩36,868 | ₩36,868 | ₩36,680 | ₩36,814 | -0.15% | 400 |
|---|
| 2026.03.10 | ₩36,881 | ₩37,096 | ₩36,809 | ₩36,809 | -0.20% | 400 |
|---|
| 2026.03.09 | ₩36,157 | ₩36,809 | ₩36,141 | ₩36,809 | +1.80% | 7.7천 |
|---|
| 2026.03.06 | ₩36,466 | ₩36,586 | ₩36,466 | ₩36,502 | +0.10% | 5.8천 |
|---|
| 2026.03.05 | ₩36,908 | ₩36,908 | ₩36,613 | ₩36,860 | -0.13% | 2.9천 |
|---|
| 2026.03.04 | ₩36,975 | ₩37,230 | ₩36,975 | ₩37,191 | +0.58% | 2.9천 |
|---|
| 2026.03.03 | ₩36,533 | ₩37,015 | ₩36,466 | ₩36,940 | +1.12% | 8.1천 |
|---|
| 2026.03.02 | ₩37,364 | ₩37,494 | ₩37,364 | ₩37,494 | +0.35% | 4.8천 |
|---|
| 2026.02.27 | ₩37,604 | ₩37,604 | ₩37,561 | ₩37,561 | -0.11% | 4.2천 |
|---|
| 2026.02.26 | ₩37,552 | ₩37,741 | ₩37,552 | ₩37,741 | +0.50% | 1.1천 |
|---|
| 2026.02.25 | ₩37,820 | ₩37,926 | ₩37,780 | ₩37,926 | +0.28% | 1.9천 |
|---|
| 2026.02.24 | ₩37,604 | ₩37,632 | ₩37,604 | ₩37,632 | +0.07% | 1.3천 |
|---|
| 2026.02.23 | ₩37,498 | ₩37,565 | ₩37,343 | ₩37,359 | -0.37% | 2.9만 |
|---|
| 2026.02.20 | ₩37,552 | ₩37,679 | ₩37,552 | ₩37,679 | +0.34% | 2.3천 |
|---|
| 2026.02.19 | ₩37,364 | ₩37,411 | ₩37,351 | ₩37,394 | +0.08% | 1.4천 |
|---|
| 2026.02.18 | ₩37,514 | ₩37,632 | ₩37,504 | ₩37,504 | -0.03% | 1.2만 |
|---|
| 2026.02.17 | ₩37,056 | ₩37,445 | ₩37,015 | ₩37,328 | +0.73% | 1.9만 |
|---|
| 2026.02.13 | ₩37,176 | ₩37,384 | ₩37,163 | ₩37,241 | +0.17% | 3.8천 |
|---|
| 2026.02.12 | ₩37,646 | ₩37,847 | ₩37,274 | ₩37,274 | -0.99% | 7.3천 |
|---|
| 2026.02.11 | ₩37,659 | ₩37,767 | ₩37,646 | ₩37,767 | +0.28% | 3.7천 |
|---|
| 2026.02.10 | ₩37,793 | ₩37,874 | ₩37,701 | ₩37,701 | -0.24% | 3.5천 |
|---|
| 2026.02.09 | ₩37,847 | ₩37,847 | ₩37,780 | ₩37,795 | -0.14% | 1.1천 |
|---|
| 2026.02.06 | ₩37,230 | ₩37,632 | ₩37,230 | ₩37,632 | +1.08% | 5천 |
|---|
| 2026.02.05 | ₩36,975 | ₩37,042 | ₩36,948 | ₩37,002 | +0.07% | 3.4천 |
|---|
| 2026.02.04 | ₩37,471 | ₩37,471 | ₩37,123 | ₩37,308 | -0.44% | 4.8천 |
|---|
| 2026.02.03 | ₩37,203 | ₩37,355 | ₩37,163 | ₩37,355 | +0.41% | 1.8천 |
|---|
| 2026.02.02 | ₩37,540 | ₩37,540 | ₩37,540 | ₩37,540 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩37,364 | ₩37,364 | ₩37,327 | ₩37,327 | -0.10% | 300 |
|---|
| 2026.01.29 | ₩37,378 | ₩37,549 | ₩37,311 | ₩37,549 | +0.46% | 600 |
|---|
| 2026.01.28 | ₩37,565 | ₩37,767 | ₩37,512 | ₩37,646 | +0.21% | 5.2천 |
|---|
| 2026.01.27 | ₩37,565 | ₩37,632 | ₩37,565 | ₩37,620 | +0.15% | 3.2천 |
|---|
| 2026.01.26 | ₩37,411 | ₩37,592 | ₩37,404 | ₩37,445 | +0.09% | 2.8만 |
|---|
| 2026.01.23 | ₩37,243 | ₩37,270 | ₩37,190 | ₩37,257 | +0.04% | 2만 |
|---|
| 2026.01.22 | ₩37,284 | ₩37,297 | ₩37,230 | ₩37,230 | -0.14% | 1.2만 |
|---|
| 2026.01.21 | ₩36,855 | ₩37,190 | ₩36,828 | ₩37,105 | +0.68% | 5.8천 |
|---|
| 2026.01.20 | ₩36,962 | ₩36,962 | ₩36,671 | ₩36,671 | -0.79% | 2.3천 |
|---|
| 2026.01.16 | ₩37,270 | ₩37,311 | ₩37,254 | ₩37,293 | +0.06% | 2.2천 |
|---|
| 2026.01.15 | ₩37,311 | ₩37,404 | ₩37,269 | ₩37,269 | -0.11% | 5.8천 |
|---|
| 2026.01.14 | ₩37,069 | ₩37,203 | ₩36,989 | ₩37,203 | +0.36% | 1.4만 |
|---|
| 2026.01.13 | ₩37,284 | ₩37,311 | ₩37,243 | ₩37,296 | +0.03% | 1.6천 |
|---|
| 2026.01.12 | ₩37,364 | ₩37,418 | ₩37,337 | ₩37,412 | +0.13% | 5.2천 |
|---|
| 2026.01.09 | ₩37,243 | ₩37,324 | ₩37,203 | ₩37,324 | +0.22% | 4.7천 |
|---|
| 2026.01.08 | ₩37,083 | ₩37,111 | ₩37,083 | ₩37,111 | +0.08% | 300 |
|---|
| 2026.01.07 | ₩37,136 | ₩37,190 | ₩37,103 | ₩37,103 | -0.09% | 900 |
|---|
| 2026.01.06 | ₩37,136 | ₩37,203 | ₩37,083 | ₩37,192 | +0.15% | 8.5천 |
|---|
| 2026.01.05 | ₩37,074 | ₩37,074 | ₩37,026 | ₩37,026 | -0.13% | 2.4천 |
|---|
| 2026.01.02 | ₩36,948 | ₩36,948 | ₩36,707 | ₩36,785 | -0.44% | 1.9천 |
|---|
| 2025.12.31 | ₩36,828 | ₩36,828 | ₩36,669 | ₩36,669 | -0.43% | 5.1천 |
|---|
| 2025.12.30 | ₩36,895 | ₩36,895 | ₩36,814 | ₩36,853 | -0.11% | 1.3천 |
|---|
| 2025.12.29 | ₩37,163 | ₩37,163 | ₩37,069 | ₩37,095 | -0.18% | 300 |
|---|
| 2025.12.26 | ₩37,243 | ₩37,243 | ₩37,190 | ₩37,202 | -0.11% | 800 |
|---|
| 2025.12.24 | ₩37,123 | ₩37,257 | ₩37,123 | ₩37,257 | +0.36% | 500 |
|---|
| 2025.12.23 | ₩37,015 | ₩37,150 | ₩36,989 | ₩37,136 | +0.33% | 2.9만 |
|---|
| 2025.12.22 | ₩36,922 | ₩36,962 | ₩36,895 | ₩36,962 | +0.11% | 3.1천 |
|---|
| 2025.12.19 | ₩36,653 | ₩36,814 | ₩36,653 | ₩36,814 | +0.44% | 1.4만 |
|---|
| 2025.12.18 | ₩36,573 | ₩36,707 | ₩36,533 | ₩36,546 | -0.07% | 1.6만 |
|---|
| 2025.12.17 | ₩36,639 | ₩36,653 | ₩36,299 | ₩36,299 | -0.93% | 2.1천 |
|---|
| 2025.12.16 | ₩36,707 | ₩36,707 | ₩36,519 | ₩36,633 | -0.20% | 1.1천 |
|---|
| 2025.12.15 | ₩36,908 | ₩36,908 | ₩36,680 | ₩36,712 | -0.53% | 2.6만 |
|---|
| 2025.12.12 | ₩37,040 | ₩37,069 | ₩36,739 | ₩36,739 | -0.81% | 1.8천 |
|---|
| 2025.12.11 | ₩36,989 | ₩37,096 | ₩36,838 | ₩37,077 | +0.24% | 1.4천 |
|---|
| 2025.12.10 | ₩36,774 | ₩37,038 | ₩36,761 | ₩37,038 | +0.72% | 7.5천 |
|---|
| 2025.12.09 | ₩36,855 | ₩36,868 | ₩36,801 | ₩36,801 | -0.15% | 400 |
|---|
| 2025.12.08 | ₩36,881 | ₩36,881 | ₩36,761 | ₩36,771 | -0.30% | 1.2천 |
|---|
| 2025.12.05 | ₩36,935 | ₩36,935 | ₩36,848 | ₩36,848 | -0.24% | 600 |
|---|
| 2025.12.04 | ₩36,761 | ₩36,783 | ₩36,741 | ₩36,783 | +0.06% | 700 |
|---|
| 2025.12.03 | ₩36,680 | ₩36,855 | ₩36,680 | ₩36,797 | +0.32% | 5.2천 |
|---|
| 2025.12.02 | ₩36,761 | ₩36,761 | ₩36,640 | ₩36,724 | -0.10% | 1.4천 |
|---|
| 2025.12.01 | ₩36,627 | ₩36,720 | ₩36,598 | ₩36,598 | -0.08% | 2.8천 |
|---|
| 2025.11.28 | ₩36,667 | ₩36,732 | ₩36,667 | ₩36,732 | +0.18% | 1.2천 |
|---|
| 2025.11.26 | ₩36,519 | ₩36,673 | ₩36,506 | ₩36,625 | +0.29% | 9천 |
|---|
| 2025.11.25 | ₩36,090 | ₩36,403 | ₩36,090 | ₩36,403 | +0.87% | 300 |
|---|
| 2025.11.24 | ₩35,983 | ₩36,149 | ₩35,956 | ₩36,149 | +0.46% | 3천 |
|---|
| 2025.11.21 | ₩35,554 | ₩35,835 | ₩35,446 | ₩35,635 | +0.23% | 900 |
|---|
| 2025.11.20 | ₩36,211 | ₩36,345 | ₩35,393 | ₩35,393 | -2.26% | 6.2천 |
|---|
| 2025.11.19 | ₩36,023 | ₩36,023 | ₩35,755 | ₩35,837 | -0.52% | 1.9만 |
|---|
| 2025.11.18 | ₩35,752 | ₩35,929 | ₩35,607 | ₩35,736 | -0.05% | 4.6만 |
|---|
| 2025.11.17 | ₩36,122 | ₩36,144 | ₩35,940 | ₩35,940 | -0.50% | 2.9만 |
|---|
| 2025.11.14 | ₩35,996 | ₩36,358 | ₩35,996 | ₩36,216 | +0.61% | 3.7천 |
|---|
| 2025.11.13 | ₩36,559 | ₩36,586 | ₩36,184 | ₩36,216 | -0.94% | 900 |
|---|
| 2025.11.12 | ₩36,747 | ₩36,747 | ₩36,667 | ₩36,742 | -0.01% | 1.2천 |
|---|
| 2025.11.11 | ₩36,694 | ₩36,714 | ₩36,559 | ₩36,714 | +0.05% | 1.7천 |
|---|
| 2025.11.10 | ₩36,542 | ₩36,661 | ₩36,439 | ₩36,661 | +0.33% | 4.7천 |
|---|
| 2025.11.07 | ₩35,916 | ₩36,120 | ₩35,916 | ₩36,120 | +0.57% | 1.2천 |
|---|
| 2025.11.06 | ₩36,305 | ₩36,372 | ₩36,117 | ₩36,130 | -0.48% | 2.9만 |
|---|
| 2025.11.05 | ₩36,492 | ₩36,613 | ₩36,492 | ₩36,494 | +0.00% | 1.5천 |
|---|
| 2025.11.04 | ₩36,546 | ₩36,546 | ₩36,344 | ₩36,344 | -0.55% | 5천 |
|---|
| 2025.11.03 | ₩36,667 | ₩36,743 | ₩36,667 | ₩36,694 | +0.07% | 4천 |
|---|
| 2025.10.31 | ₩36,671 | ₩36,814 | ₩36,671 | ₩36,679 | +0.02% | 2.8만 |
|---|
| 2025.10.30 | ₩36,707 | ₩36,707 | ₩36,555 | ₩36,555 | -0.41% | 400 |
|---|
| 2025.10.29 | ₩36,908 | ₩36,908 | ₩36,836 | ₩36,836 | -0.20% | 500 |
|---|
| 2025.10.28 | ₩36,694 | ₩36,855 | ₩36,694 | ₩36,814 | +0.33% | 5.2천 |
|---|
| 2025.10.27 | ₩36,569 | ₩36,687 | ₩36,569 | ₩36,687 | +0.32% | 5천 |
|---|
| 2025.10.24 | ₩36,305 | ₩36,358 | ₩36,305 | ₩36,331 | +0.07% | 2.1천 |
|---|
| 2025.10.23 | ₩36,023 | ₩36,103 | ₩35,996 | ₩36,050 | +0.07% | 1.9만 |
|---|
| 2025.10.22 | ₩36,030 | ₩36,030 | ₩35,770 | ₩35,880 | -0.42% | 2천 |
|---|
| 2025.10.21 | ₩35,916 | ₩36,098 | ₩35,916 | ₩36,050 | +0.37% | 7.1천 |
|---|
| 2025.10.20 | ₩35,983 | ₩36,103 | ₩35,983 | ₩36,099 | +0.32% | 8.4천 |
|---|
| 2025.10.17 | ₩35,715 | ₩35,768 | ₩35,648 | ₩35,748 | +0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩35,808 | ₩35,956 | ₩35,540 | ₩35,621 | -0.52% | 1.1만 |
|---|
| 2025.10.15 | ₩35,782 | ₩35,929 | ₩35,737 | ₩35,737 | -0.12% | 800 |
|---|
| 2025.10.14 | ₩35,500 | ₩35,603 | ₩35,500 | ₩35,603 | +0.29% | 2.3천 |
|---|
| 2025.10.13 | ₩35,540 | ₩35,715 | ₩35,460 | ₩35,677 | +0.38% | 1천 |
|---|
| 2025.10.10 | ₩35,728 | ₩35,728 | ₩35,166 | ₩35,166 | -1.57% | 8.5천 |
|---|