시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Equity Buffer100 Protection ETF 과거 주가
AllianzIM U.S. Equity Buffer100 Protection ETF · AIOO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Equity Buffer100 Protection ETF · AIOO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,474 | ₩35,474 | ₩35,394 | ₩35,440 | -0.09% | 6.2천 |
| 2026.10.08 | ₩35,447 | ₩35,447 | ₩35,380 | ₩35,394 | -0.15% | 6.8천 |
| 2026.10.07 | ₩36,167 | ₩36,167 | ₩35,367 | ₩35,427 | -2.05% | 9.4천 |
| 2026.10.06 | ₩35,660 | ₩35,660 | ₩35,454 | ₩35,454 | -0.58% | 1.1만 |
| 2026.10.05 | ₩35,554 | ₩35,554 | ₩35,327 | ₩35,394 | -0.45% | 1.6만 |
| 2026.10.02 | ₩36,768 | ₩37,475 | ₩35,247 | ₩35,407 | -3.70% | 1.5만 |
| 2026.10.01 | ₩35,447 | ₩35,447 | ₩35,234 | ₩35,314 | -0.38% | 3.6만 |
| 2026.09.30 | ₩35,220 | ₩35,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,247 |
| +0.08% |
| 38.2만 |
| 2026.09.29 | ₩35,300 | ₩35,352 | ₩35,260 | ₩35,260 | -0.11% | 2.9만 |
|---|
| 2026.09.28 | ₩35,287 | ₩35,367 | ₩35,274 | ₩35,274 | -0.04% | 6.9천 |
|---|
| 2026.09.25 | ₩35,394 | ₩35,394 | ₩35,327 | ₩35,327 | -0.19% | 3.2천 |
|---|
| 2026.09.24 | ₩35,367 | ₩35,367 | ₩35,327 | ₩35,327 | -0.11% | 4.3천 |
|---|
| 2026.09.23 | ₩35,387 | ₩35,420 | ₩35,354 | ₩35,367 | -0.06% | 4.6천 |
|---|
| 2026.09.22 | ₩35,407 | ₩35,487 | ₩35,340 | ₩35,400 | -0.02% | 8.2만 |
|---|
| 2026.09.21 | ₩35,334 | ₩35,454 | ₩35,288 | ₩35,434 | +0.28% | 1.7만 |
|---|
| 2026.09.18 | ₩35,194 | ₩35,314 | ₩35,194 | ₩35,260 | +0.19% | 7.3천 |
|---|
| 2026.09.17 | ₩35,300 | ₩35,300 | ₩35,254 | ₩35,260 | -0.11% | 5.1천 |
|---|
| 2026.09.16 | ₩35,314 | ₩35,314 | ₩35,194 | ₩35,194 | -0.34% | 2.3만 |
|---|
| 2026.09.15 | ₩35,260 | ₩35,260 | ₩35,180 | ₩35,227 | -0.09% | 1.1만 |
|---|
| 2026.09.14 | ₩35,240 | ₩35,274 | ₩35,207 | ₩35,247 | +0.02% | 1.4만 |
|---|
| 2026.09.11 | ₩35,380 | ₩35,380 | ₩35,247 | ₩35,260 | -0.34% | 1.3만 |
|---|
| 2026.09.10 | ₩35,314 | ₩35,314 | ₩35,194 | ₩35,247 | -0.19% | 7.4천 |
|---|
| 2026.09.09 | ₩35,234 | ₩35,260 | ₩35,220 | ₩35,260 | +0.08% | 1.7천 |
|---|
| 2026.09.08 | ₩35,274 | ₩35,367 | ₩35,260 | ₩35,274 | 0.00% | 4.6천 |
|---|
| 2026.09.04 | ₩35,314 | ₩35,354 | ₩35,274 | ₩35,334 | +0.06% | 1.1만 |
|---|
| 2026.09.03 | ₩35,274 | ₩35,380 | ₩35,274 | ₩35,340 | +0.19% | 8천 |
|---|
| 2026.09.02 | ₩35,234 | ₩35,327 | ₩35,234 | ₩35,280 | +0.13% | 5.7천 |
|---|
| 2026.09.01 | ₩35,220 | ₩35,300 | ₩35,220 | ₩35,274 | +0.15% | 4.3만 |
|---|
| 2026.08.31 | ₩35,380 | ₩35,380 | ₩35,247 | ₩35,300 | -0.23% | 3.5만 |
|---|
| 2026.08.28 | ₩35,420 | ₩35,420 | ₩35,274 | ₩35,327 | -0.26% | 3.1천 |
|---|
| 2026.08.27 | ₩35,300 | ₩35,394 | ₩35,260 | ₩35,334 | +0.09% | 1.1만 |
|---|
| 2026.08.26 | ₩35,247 | ₩35,327 | ₩35,234 | ₩35,280 | +0.09% | 1.3만 |
|---|
| 2026.08.25 | ₩35,380 | ₩35,380 | ₩35,234 | ₩35,280 | -0.28% | 4.6천 |
|---|
| 2026.08.24 | ₩35,314 | ₩35,339 | ₩35,220 | ₩35,274 | -0.11% | 2.4만 |
|---|
| 2026.08.21 | ₩35,234 | ₩35,340 | ₩35,234 | ₩35,314 | +0.23% | 2만 |
|---|
| 2026.08.20 | ₩35,300 | ₩35,340 | ₩35,220 | ₩35,274 | -0.08% | 1.7만 |
|---|
| 2026.08.19 | ₩35,368 | ₩35,380 | ₩35,274 | ₩35,320 | -0.14% | 3.3천 |
|---|
| 2026.08.18 | ₩35,274 | ₩35,340 | ₩35,274 | ₩35,314 | +0.11% | 8천 |
|---|
| 2026.08.17 | ₩35,380 | ₩35,380 | ₩35,314 | ₩35,354 | -0.08% | 9천 |
|---|
| 2026.08.14 | ₩35,340 | ₩35,392 | ₩35,340 | ₩35,360 | +0.06% | 3.5천 |
|---|
| 2026.08.13 | ₩35,367 | ₩35,367 | ₩35,351 | ₩35,367 | 0.00% | 800 |
|---|
| 2026.08.12 | ₩35,300 | ₩35,380 | ₩35,287 | ₩35,327 | +0.08% | 1.9천 |
|---|
| 2026.08.11 | ₩35,367 | ₩35,380 | ₩35,300 | ₩35,314 | -0.15% | 3.1천 |
|---|
| 2026.08.10 | ₩35,300 | ₩35,376 | ₩35,300 | ₩35,300 | 0.00% | 1.5만 |
|---|
| 2026.08.07 | ₩35,300 | ₩35,394 | ₩35,300 | ₩35,327 | +0.08% | 8.9천 |
|---|
| 2026.08.06 | ₩35,367 | ₩35,367 | ₩35,247 | ₩35,300 | -0.19% | 4천 |
|---|
| 2026.08.05 | ₩35,328 | ₩35,420 | ₩35,320 | ₩35,320 | -0.02% | 4.6천 |
|---|
| 2026.08.04 | ₩35,220 | ₩35,363 | ₩35,214 | ₩35,363 | +0.41% | 8.3천 |
|---|
| 2026.08.03 | ₩35,167 | ₩35,194 | ₩35,154 | ₩35,154 | -0.04% | 2.5만 |
|---|
| 2026.07.31 | ₩35,094 | ₩35,154 | ₩35,073 | ₩35,116 | +0.06% | 7.4천 |
|---|
| 2026.07.30 | ₩35,127 | ₩35,127 | ₩35,020 | ₩35,080 | -0.13% | 2.2만 |
|---|
| 2026.07.29 | ₩35,154 | ₩35,154 | ₩35,020 | ₩35,047 | -0.30% | 4.2천 |
|---|
| 2026.07.28 | ₩35,067 | ₩35,127 | ₩35,020 | ₩35,092 | +0.07% | 7.5만 |
|---|
| 2026.07.27 | ₩35,080 | ₩35,100 | ₩35,020 | ₩35,060 | -0.06% | 3.4천 |
|---|
| 2026.07.24 | ₩35,114 | ₩35,114 | ₩35,047 | ₩35,067 | -0.13% | 3.7천 |
|---|
| 2026.07.23 | ₩35,067 | ₩35,067 | ₩35,059 | ₩35,059 | -0.02% | 3.9천 |
|---|
| 2026.07.22 | ₩35,154 | ₩35,154 | ₩35,073 | ₩35,073 | -0.23% | 2.1천 |
|---|
| 2026.07.21 | ₩35,167 | ₩35,167 | ₩35,073 | ₩35,107 | -0.17% | 2.4천 |
|---|
| 2026.07.20 | ₩35,114 | ₩35,114 | ₩35,047 | ₩35,114 | 0.00% | 4.8천 |
|---|
| 2026.07.17 | ₩35,140 | ₩35,140 | ₩35,073 | ₩35,107 | -0.09% | 1만 |
|---|
| 2026.07.16 | ₩35,156 | ₩35,156 | ₩35,114 | ₩35,138 | -0.05% | 1.3천 |
|---|
| 2026.07.15 | ₩35,180 | ₩35,194 | ₩35,127 | ₩35,154 | -0.08% | 1.4만 |
|---|
| 2026.07.14 | ₩35,073 | ₩35,160 | ₩35,073 | ₩35,160 | +0.25% | 3.2천 |
|---|
| 2026.07.13 | ₩35,154 | ₩35,167 | ₩35,120 | ₩35,120 | -0.09% | 9천 |
|---|
| 2026.07.10 | ₩35,147 | ₩35,167 | ₩35,115 | ₩35,140 | -0.02% | 4.8천 |
|---|
| 2026.07.09 | ₩35,127 | ₩35,127 | ₩35,107 | ₩35,114 | -0.04% | 1.7만 |
|---|
| 2026.07.08 | ₩35,087 | ₩35,087 | ₩35,033 | ₩35,060 | -0.08% | 9.7천 |
|---|
| 2026.07.07 | ₩35,220 | ₩35,220 | ₩35,087 | ₩35,087 | -0.38% | 1.8만 |
|---|
| 2026.07.06 | ₩35,087 | ₩35,127 | ₩35,087 | ₩35,094 | +0.02% | 4.2천 |
|---|
| 2026.07.02 | ₩35,020 | ₩35,114 | ₩35,007 | ₩35,047 | +0.08% | 1.8만 |
|---|
| 2026.07.01 | ₩35,087 | ₩35,127 | ₩35,033 | ₩35,094 | +0.02% | 5.8만 |
|---|
| 2026.06.30 | ₩35,087 | ₩35,154 | ₩35,048 | ₩35,114 | +0.08% | 26.5만 |
|---|
| 2026.06.29 | ₩35,033 | ₩35,060 | ₩35,007 | ₩35,047 | +0.04% | 9.1천 |
|---|
| 2026.06.26 | ₩34,980 | ₩35,047 | ₩34,980 | ₩34,980 | 0.00% | 6천 |
|---|
| 2026.06.25 | ₩34,973 | ₩35,020 | ₩34,913 | ₩34,967 | -0.02% | 1.4만 |
|---|
| 2026.06.24 | ₩35,000 | ₩35,013 | ₩34,967 | ₩34,967 | -0.10% | 3.5천 |
|---|
| 2026.06.23 | ₩34,860 | ₩35,020 | ₩34,860 | ₩35,020 | +0.46% | 9.4천 |
|---|
| 2026.06.22 | ₩35,140 | ₩35,140 | ₩35,047 | ₩35,067 | -0.21% | 1.6만 |
|---|
| 2026.06.18 | ₩35,047 | ₩35,114 | ₩35,047 | ₩35,080 | +0.10% | 3.1천 |
|---|
| 2026.06.17 | ₩35,114 | ₩35,140 | ₩35,013 | ₩35,013 | -0.28% | 2.4천 |
|---|
| 2026.06.16 | ₩35,134 | ₩35,154 | ₩35,073 | ₩35,107 | -0.08% | 6.2천 |
|---|
| 2026.06.15 | ₩35,114 | ₩35,127 | ₩35,100 | ₩35,120 | +0.02% | 5.7천 |
|---|
| 2026.06.12 | ₩34,993 | ₩35,033 | ₩34,980 | ₩35,007 | +0.04% | 1.9천 |
|---|
| 2026.06.11 | ₩34,873 | ₩34,980 | ₩34,847 | ₩34,980 | +0.31% | 4.8천 |
|---|
| 2026.06.10 | ₩35,620 | ₩35,620 | ₩34,880 | ₩34,880 | -2.08% | 8.7천 |
|---|
| 2026.06.09 | ₩35,033 | ₩35,047 | ₩34,875 | ₩34,940 | -0.27% | 1.2만 |
|---|
| 2026.06.08 | ₩35,060 | ₩35,060 | ₩34,967 | ₩34,980 | -0.23% | 4.9천 |
|---|
| 2026.06.05 | ₩35,053 | ₩35,087 | ₩34,953 | ₩34,973 | -0.23% | 8.2천 |
|---|
| 2026.06.04 | ₩35,127 | ₩35,127 | ₩35,047 | ₩35,107 | -0.06% | 5천 |
|---|
| 2026.06.03 | ₩35,127 | ₩35,140 | ₩35,047 | ₩35,094 | -0.09% | 1.3만 |
|---|
| 2026.06.02 | ₩35,073 | ₩35,167 | ₩35,073 | ₩35,140 | +0.19% | 5.1천 |
|---|
| 2026.06.01 | ₩35,107 | ₩35,154 | ₩35,100 | ₩35,127 | +0.06% | 4.6천 |
|---|
| 2026.05.29 | ₩35,154 | ₩35,154 | ₩35,060 | ₩35,107 | -0.13% | 6.4천 |
|---|
| 2026.05.28 | ₩35,767 | ₩35,767 | ₩35,067 | ₩35,087 | -1.90% | 1.6만 |
|---|
| 2026.05.27 | ₩35,073 | ₩35,087 | ₩35,012 | ₩35,047 | -0.08% | 4.6천 |
|---|
| 2026.05.26 | ₩35,047 | ₩35,073 | ₩35,012 | ₩35,040 | -0.02% | 1.2만 |
|---|
| 2026.05.22 | ₩35,033 | ₩35,047 | ₩34,967 | ₩35,001 | -0.09% | 3.2천 |
|---|
| 2026.05.21 | ₩34,993 | ₩35,007 | ₩34,967 | ₩35,007 | +0.04% | 1.6만 |
|---|
| 2026.05.20 | ₩34,993 | ₩35,033 | ₩34,951 | ₩34,989 | -0.01% | 2.1만 |
|---|
| 2026.05.19 | ₩34,907 | ₩34,953 | ₩34,873 | ₩34,933 | +0.08% | 7.3천 |
|---|
| 2026.05.18 | ₩34,967 | ₩34,967 | ₩34,873 | ₩34,913 | -0.15% | 2.5만 |
|---|
| 2026.05.15 | ₩34,913 | ₩34,967 | ₩34,913 | ₩34,935 | +0.06% | 700 |
|---|
| 2026.05.14 | ₩34,940 | ₩35,020 | ₩34,940 | ₩34,987 | +0.13% | 5.9천 |
|---|
| 2026.05.13 | ₩34,953 | ₩34,980 | ₩34,927 | ₩34,947 | -0.02% | 7.8만 |
|---|
| 2026.05.12 | ₩34,860 | ₩34,920 | ₩34,833 | ₩34,920 | +0.17% | 1.1만 |
|---|
| 2026.05.11 | ₩34,913 | ₩34,953 | ₩34,900 | ₩34,913 | 0.00% | 2.6만 |
|---|
| 2026.05.08 | ₩34,860 | ₩34,887 | ₩34,860 | ₩34,873 | +0.04% | 1.8천 |
|---|
| 2026.05.07 | ₩34,887 | ₩34,887 | ₩34,820 | ₩34,847 | -0.11% | 2천 |
|---|
| 2026.05.06 | ₩34,833 | ₩34,873 | ₩34,820 | ₩34,853 | +0.06% | 9천 |
|---|
| 2026.05.05 | ₩34,780 | ₩34,780 | ₩34,740 | ₩34,767 | -0.04% | 3.3만 |
|---|
| 2026.05.04 | ₩34,807 | ₩34,807 | ₩34,700 | ₩34,700 | -0.31% | 1.1만 |
|---|
| 2026.05.01 | ₩34,767 | ₩34,780 | ₩34,713 | ₩34,753 | -0.04% | 3.8천 |
|---|
| 2026.04.30 | ₩34,700 | ₩34,753 | ₩34,620 | ₩34,753 | +0.15% | 2.5만 |
|---|
| 2026.04.29 | ₩34,727 | ₩34,727 | ₩34,647 | ₩34,660 | -0.19% | 3.7천 |
|---|
| 2026.04.28 | ₩34,687 | ₩34,727 | ₩34,620 | ₩34,660 | -0.08% | 2.3만 |
|---|
| 2026.04.27 | ₩34,664 | ₩34,727 | ₩34,664 | ₩34,700 | +0.10% | 8.1천 |
|---|
| 2026.04.24 | ₩34,657 | ₩34,700 | ₩34,633 | ₩34,693 | +0.10% | 5.7천 |
|---|
| 2026.04.23 | ₩34,673 | ₩34,684 | ₩34,593 | ₩34,607 | -0.19% | 1.6만 |
|---|
| 2026.04.22 | ₩34,700 | ₩34,700 | ₩34,620 | ₩34,660 | -0.12% | 2.5만 |
|---|
| 2026.04.21 | ₩34,700 | ₩34,700 | ₩34,607 | ₩34,607 | -0.27% | 5.6천 |
|---|
| 2026.04.20 | ₩34,597 | ₩34,673 | ₩34,593 | ₩34,633 | +0.10% | 3천 |
|---|
| 2026.04.17 | ₩34,660 | ₩34,687 | ₩34,647 | ₩34,680 | +0.06% | 1.9만 |
|---|
| 2026.04.16 | ₩34,580 | ₩34,580 | ₩34,573 | ₩34,573 | -0.02% | 4천 |
|---|
| 2026.04.15 | ₩34,486 | ₩34,567 | ₩34,486 | ₩34,553 | +0.19% | 6천 |
|---|
| 2026.04.14 | ₩34,466 | ₩34,513 | ₩34,453 | ₩34,513 | +0.14% | 1.8천 |
|---|
| 2026.04.13 | ₩34,446 | ₩34,446 | ₩34,380 | ₩34,426 | -0.06% | 3.4천 |
|---|
| 2026.04.10 | ₩34,393 | ₩34,460 | ₩34,380 | ₩34,420 | +0.08% | 6.6천 |
|---|
| 2026.04.09 | ₩34,340 | ₩34,420 | ₩34,340 | ₩34,406 | +0.19% | 3.7만 |
|---|
| 2026.04.08 | ₩34,433 | ₩34,433 | ₩34,340 | ₩34,380 | -0.15% | 1.6천 |
|---|
| 2026.04.07 | ₩34,260 | ₩34,320 | ₩34,260 | ₩34,320 | +0.18% | 2.2만 |
|---|
| 2026.04.06 | ₩34,260 | ₩34,326 | ₩34,260 | ₩34,260 | 0.00% | 8.5천 |
|---|
| 2026.04.02 | ₩34,206 | ₩34,326 | ₩34,206 | ₩34,293 | +0.25% | 2.5만 |
|---|
| 2026.04.01 | ₩34,313 | ₩34,326 | ₩34,220 | ₩34,266 | -0.14% | 3.5만 |
|---|
| 2026.03.31 | ₩34,233 | ₩34,313 | ₩34,220 | ₩34,293 | +0.18% | 4.2천 |
|---|
| 2026.03.30 | ₩34,220 | ₩34,300 | ₩34,220 | ₩34,266 | +0.14% | 8천 |
|---|
| 2026.03.27 | ₩34,313 | ₩34,313 | ₩34,260 | ₩34,266 | -0.14% | 6.1천 |
|---|
| 2026.03.26 | ₩34,300 | ₩34,304 | ₩34,286 | ₩34,286 | -0.04% | 2.8천 |
|---|
| 2026.03.25 | ₩34,286 | ₩34,286 | ₩34,286 | ₩34,286 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩34,313 | ₩34,313 | ₩34,260 | ₩34,300 | -0.04% | 2.7천 |
|---|
| 2026.03.23 | ₩34,289 | ₩34,300 | ₩34,273 | ₩34,289 | 0.00% | 7.4천 |
|---|
| 2026.03.20 | ₩34,286 | ₩34,286 | ₩34,260 | ₩34,286 | 0.00% | 3.2천 |
|---|
| 2026.03.19 | ₩34,286 | ₩34,286 | ₩34,260 | ₩34,280 | -0.02% | 5천 |
|---|
| 2026.03.18 | ₩34,300 | ₩34,313 | ₩34,260 | ₩34,280 | -0.06% | 7.8천 |
|---|
| 2026.03.17 | ₩34,313 | ₩34,326 | ₩34,260 | ₩34,293 | -0.06% | 5.6천 |
|---|
| 2026.03.16 | ₩34,300 | ₩34,313 | ₩34,273 | ₩34,293 | -0.02% | 7.1천 |
|---|
| 2026.03.13 | ₩34,313 | ₩34,353 | ₩34,246 | ₩34,280 | -0.10% | 6.1천 |
|---|
| 2026.03.12 | ₩34,300 | ₩34,320 | ₩34,246 | ₩34,293 | -0.02% | 5.7천 |
|---|
| 2026.03.11 | ₩34,332 | ₩34,340 | ₩34,300 | ₩34,310 | -0.06% | 2.1천 |
|---|
| 2026.03.10 | ₩35,781 | ₩35,781 | ₩34,300 | ₩34,346 | -4.01% | 3.1만 |
|---|
| 2026.03.09 | ₩34,293 | ₩34,376 | ₩34,246 | ₩34,376 | +0.24% | 3.2천 |
|---|
| 2026.03.06 | ₩34,366 | ₩34,380 | ₩34,300 | ₩34,333 | -0.10% | 3.3천 |
|---|
| 2026.03.05 | ₩34,360 | ₩34,380 | ₩34,300 | ₩34,358 | -0.00% | 7.2천 |
|---|
| 2026.03.04 | ₩34,366 | ₩34,380 | ₩34,366 | ₩34,366 | 0.00% | 8.2천 |
|---|
| 2026.03.03 | ₩34,273 | ₩34,366 | ₩34,260 | ₩34,346 | +0.21% | 3천 |
|---|
| 2026.03.02 | ₩34,393 | ₩34,433 | ₩34,313 | ₩34,386 | -0.02% | 1.3만 |
|---|
| 2026.02.27 | ₩34,373 | ₩34,406 | ₩34,373 | ₩34,380 | +0.02% | 6.2만 |
|---|
| 2026.02.26 | ₩34,460 | ₩34,460 | ₩34,340 | ₩34,393 | -0.19% | 6.7천 |
|---|
| 2026.02.25 | ₩34,432 | ₩34,446 | ₩34,406 | ₩34,413 | -0.05% | 5.2천 |
|---|
| 2026.02.24 | ₩34,393 | ₩34,393 | ₩34,340 | ₩34,380 | -0.04% | 2천 |
|---|
| 2026.02.23 | ₩34,406 | ₩34,406 | ₩34,349 | ₩34,349 | -0.17% | 4.3천 |
|---|
| 2026.02.20 | ₩34,420 | ₩34,446 | ₩34,366 | ₩34,446 | +0.08% | 1.3만 |
|---|
| 2026.02.19 | ₩34,353 | ₩34,380 | ₩34,340 | ₩34,366 | +0.04% | 3.1천 |
|---|
| 2026.02.18 | ₩34,420 | ₩34,420 | ₩34,373 | ₩34,373 | -0.14% | 1.4천 |
|---|
| 2026.02.17 | ₩34,320 | ₩34,380 | ₩34,313 | ₩34,346 | +0.08% | 1.1만 |
|---|
| 2026.02.13 | ₩34,353 | ₩34,420 | ₩34,353 | ₩34,353 | 0.00% | 1.9만 |
|---|
| 2026.02.12 | ₩34,413 | ₩34,433 | ₩34,326 | ₩34,334 | -0.23% | 1.1만 |
|---|
| 2026.02.11 | ₩34,413 | ₩34,413 | ₩34,353 | ₩34,406 | -0.02% | 1.2만 |
|---|
| 2026.02.10 | ₩34,473 | ₩34,473 | ₩34,380 | ₩34,404 | -0.20% | 1.7천 |
|---|
| 2026.02.09 | ₩34,420 | ₩34,460 | ₩34,409 | ₩34,426 | +0.02% | 8.4천 |
|---|
| 2026.02.06 | ₩34,406 | ₩34,422 | ₩34,326 | ₩34,408 | +0.00% | 1.7만 |
|---|
| 2026.02.05 | ₩34,289 | ₩34,366 | ₩34,260 | ₩34,313 | +0.07% | 6.2천 |
|---|
| 2026.02.04 | ₩34,420 | ₩34,420 | ₩34,313 | ₩34,360 | -0.17% | 8.5천 |
|---|
| 2026.02.03 | ₩34,393 | ₩34,433 | ₩34,328 | ₩34,386 | -0.02% | 7.4천 |
|---|
| 2026.02.02 | ₩34,446 | ₩34,473 | ₩34,393 | ₩34,433 | -0.04% | 2.6만 |
|---|
| 2026.01.30 | ₩34,446 | ₩34,446 | ₩34,353 | ₩34,400 | -0.14% | 2.9천 |
|---|
| 2026.01.29 | ₩34,353 | ₩34,413 | ₩34,326 | ₩34,413 | +0.17% | 6.8천 |
|---|
| 2026.01.28 | ₩34,436 | ₩34,468 | ₩34,422 | ₩34,426 | -0.03% | 2.2천 |
|---|
| 2026.01.27 | ₩34,406 | ₩34,460 | ₩34,380 | ₩34,440 | +0.10% | 5.4천 |
|---|
| 2026.01.26 | ₩34,390 | ₩34,393 | ₩34,386 | ₩34,386 | -0.01% | 2.6천 |
|---|
| 2026.01.23 | ₩34,393 | ₩34,393 | ₩34,313 | ₩34,360 | -0.10% | 1.2천 |
|---|
| 2026.01.22 | ₩34,326 | ₩34,366 | ₩34,300 | ₩34,346 | +0.06% | 3.5천 |
|---|
| 2026.01.21 | ₩34,286 | ₩34,366 | ₩34,286 | ₩34,333 | +0.14% | 2.3천 |
|---|
| 2026.01.20 | ₩34,326 | ₩34,366 | ₩34,260 | ₩34,293 | -0.10% | 1.6만 |
|---|
| 2026.01.16 | ₩34,340 | ₩34,406 | ₩34,340 | ₩34,393 | +0.16% | 1.8천 |
|---|
| 2026.01.15 | ₩34,353 | ₩34,416 | ₩34,340 | ₩34,373 | +0.06% | 4.8천 |
|---|
| 2026.01.14 | ₩34,446 | ₩34,446 | ₩34,300 | ₩34,360 | -0.25% | 6.7천 |
|---|
| 2026.01.13 | ₩34,393 | ₩34,393 | ₩34,340 | ₩34,386 | -0.02% | 3.2만 |
|---|
| 2026.01.12 | ₩34,433 | ₩34,446 | ₩34,353 | ₩34,353 | -0.23% | 4.4만 |
|---|
| 2026.01.09 | ₩34,360 | ₩34,420 | ₩34,340 | ₩34,386 | +0.08% | 3.7천 |
|---|
| 2026.01.08 | ₩34,332 | ₩34,380 | ₩34,300 | ₩34,346 | +0.04% | 1.7만 |
|---|
| 2026.01.07 | ₩34,460 | ₩34,460 | ₩34,313 | ₩34,342 | -0.34% | 1.7만 |
|---|
| 2026.01.06 | ₩34,340 | ₩34,393 | ₩34,313 | ₩34,353 | +0.04% | 1.1만 |
|---|
| 2026.01.05 | ₩34,313 | ₩34,366 | ₩34,286 | ₩34,313 | 0.00% | 2.8천 |
|---|
| 2026.01.02 | ₩34,313 | ₩34,330 | ₩34,286 | ₩34,306 | -0.02% | 2.7천 |
|---|
| 2025.12.31 | ₩34,286 | ₩34,353 | ₩34,260 | ₩34,290 | +0.01% | 7.8천 |
|---|
| 2025.12.30 | ₩34,357 | ₩34,406 | ₩34,353 | ₩34,358 | +0.00% | 7.6천 |
|---|
| 2025.12.29 | ₩34,313 | ₩34,393 | ₩34,313 | ₩34,361 | +0.14% | 2.3천 |
|---|
| 2025.12.26 | ₩34,420 | ₩34,433 | ₩34,353 | ₩34,393 | -0.08% | 2.5천 |
|---|
| 2025.12.24 | ₩34,393 | ₩34,393 | ₩34,353 | ₩34,386 | -0.02% | 400 |
|---|
| 2025.12.23 | ₩34,326 | ₩34,364 | ₩34,286 | ₩34,360 | +0.10% | 4.2천 |
|---|
| 2025.12.22 | ₩34,313 | ₩34,313 | ₩34,280 | ₩34,280 | -0.10% | 600 |
|---|
| 2025.12.19 | ₩34,260 | ₩34,273 | ₩34,206 | ₩34,206 | -0.16% | 1.7만 |
|---|
| 2025.12.18 | ₩34,232 | ₩34,232 | ₩34,166 | ₩34,190 | -0.12% | 2.1천 |
|---|
| 2025.12.17 | ₩34,273 | ₩34,273 | ₩34,140 | ₩34,157 | -0.34% | 1.3만 |
|---|
| 2025.12.16 | ₩34,233 | ₩34,246 | ₩34,206 | ₩34,225 | -0.02% | 2.6천 |
|---|
| 2025.12.15 | ₩34,260 | ₩34,286 | ₩34,220 | ₩34,240 | -0.06% | 1.1만 |
|---|
| 2025.12.12 | ₩34,234 | ₩34,286 | ₩34,234 | ₩34,266 | +0.09% | 4.7천 |
|---|
| 2025.12.11 | ₩34,246 | ₩34,380 | ₩34,246 | ₩34,330 | +0.25% | 7.9천 |
|---|
| 2025.12.10 | ₩34,273 | ₩34,333 | ₩34,246 | ₩34,333 | +0.18% | 4.3천 |
|---|
| 2025.12.09 | ₩34,260 | ₩34,322 | ₩34,246 | ₩34,300 | +0.12% | 1.2만 |
|---|
| 2025.12.08 | ₩34,304 | ₩34,304 | ₩34,273 | ₩34,280 | -0.07% | 2.4천 |
|---|
| 2025.12.05 | ₩34,353 | ₩34,353 | ₩34,314 | ₩34,321 | -0.09% | 2.5천 |
|---|
| 2025.12.04 | ₩34,294 | ₩34,313 | ₩34,246 | ₩34,293 | -0.00% | 6.4천 |
|---|
| 2025.12.03 | ₩34,286 | ₩34,313 | ₩34,266 | ₩34,293 | +0.02% | 4.2천 |
|---|
| 2025.12.02 | ₩34,286 | ₩34,300 | ₩34,206 | ₩34,266 | -0.06% | 4.1천 |
|---|
| 2025.12.01 | ₩34,260 | ₩34,286 | ₩34,220 | ₩34,240 | -0.06% | 7.5천 |
|---|
| 2025.11.28 | ₩34,286 | ₩34,286 | ₩34,253 | ₩34,276 | -0.03% | 4.5천 |
|---|
| 2025.11.26 | ₩34,246 | ₩34,300 | ₩34,220 | ₩34,246 | 0.00% | 1.7만 |
|---|
| 2025.11.25 | ₩34,180 | ₩34,206 | ₩34,160 | ₩34,184 | +0.01% | 3.2천 |
|---|
| 2025.11.24 | ₩34,140 | ₩34,206 | ₩34,086 | ₩34,153 | +0.04% | 4.8천 |
|---|
| 2025.11.21 | ₩34,066 | ₩34,140 | ₩34,060 | ₩34,100 | +0.10% | 7.4천 |
|---|
| 2025.11.20 | ₩34,220 | ₩34,220 | ₩34,037 | ₩34,086 | -0.39% | 2.7천 |
|---|
| 2025.11.19 | ₩34,126 | ₩34,153 | ₩34,093 | ₩34,109 | -0.05% | 2.2천 |
|---|
| 2025.11.18 | ₩34,116 | ₩34,126 | ₩34,060 | ₩34,124 | +0.02% | 1.2천 |
|---|
| 2025.11.17 | ₩34,172 | ₩34,172 | ₩34,106 | ₩34,120 | -0.15% | 5.1천 |
|---|
| 2025.11.14 | ₩34,160 | ₩34,246 | ₩34,113 | ₩34,186 | +0.08% | 4.9천 |
|---|
| 2025.11.13 | ₩34,260 | ₩34,260 | ₩34,177 | ₩34,177 | -0.24% | 3.4만 |
|---|
| 2025.11.12 | ₩34,280 | ₩34,308 | ₩34,220 | ₩34,281 | +0.00% | 2.2천 |
|---|
| 2025.11.11 | ₩34,246 | ₩34,286 | ₩34,220 | ₩34,266 | +0.06% | 8.7천 |
|---|
| 2025.11.10 | ₩34,246 | ₩34,313 | ₩34,180 | ₩34,266 | +0.06% | 5.6만 |
|---|
| 2025.11.07 | ₩34,100 | ₩34,180 | ₩34,100 | ₩34,173 | +0.22% | 3.2천 |
|---|
| 2025.11.06 | ₩34,233 | ₩34,233 | ₩34,140 | ₩34,156 | -0.23% | 3.2천 |
|---|
| 2025.11.05 | ₩34,273 | ₩34,300 | ₩34,206 | ₩34,229 | -0.13% | 2.8천 |
|---|
| 2025.11.04 | ₩34,221 | ₩34,260 | ₩34,180 | ₩34,213 | -0.02% | 1.2만 |
|---|
| 2025.11.03 | ₩34,276 | ₩34,313 | ₩34,273 | ₩34,293 | +0.05% | 4.9천 |
|---|
| 2025.10.31 | ₩34,326 | ₩34,332 | ₩34,261 | ₩34,293 | -0.10% | 2.3천 |
|---|
| 2025.10.30 | ₩34,417 | ₩34,417 | ₩34,220 | ₩34,253 | -0.48% | 2천 |
|---|
| 2025.10.29 | ₩34,353 | ₩34,366 | ₩34,320 | ₩34,320 | -0.10% | 1.2만 |
|---|
| 2025.10.28 | ₩34,313 | ₩34,366 | ₩34,246 | ₩34,340 | +0.08% | 9.5천 |
|---|
| 2025.10.27 | ₩34,273 | ₩34,286 | ₩34,206 | ₩34,280 | +0.02% | 3.4천 |
|---|
| 2025.10.24 | ₩34,200 | ₩34,205 | ₩34,196 | ₩34,198 | -0.00% | 2.3천 |
|---|
| 2025.10.23 | ₩34,138 | ₩34,166 | ₩34,100 | ₩34,113 | -0.07% | 6.3천 |
|---|
| 2025.10.22 | ₩34,073 | ₩34,128 | ₩34,073 | ₩34,128 | +0.16% | 1.7천 |
|---|
| 2025.10.21 | ₩34,140 | ₩34,166 | ₩34,134 | ₩34,146 | +0.02% | 9.4천 |
|---|
| 2025.10.20 | ₩34,166 | ₩34,166 | ₩34,153 | ₩34,153 | -0.04% | 3.3천 |
|---|
| 2025.10.17 | ₩34,153 | ₩34,153 | ₩34,046 | ₩34,140 | -0.04% | 1.1만 |
|---|
| 2025.10.16 | ₩34,140 | ₩34,146 | ₩34,020 | ₩34,061 | -0.23% | 4.4천 |
|---|
| 2025.10.15 | ₩34,060 | ₩34,180 | ₩34,060 | ₩34,098 | +0.11% | 6.7천 |
|---|
| 2025.10.14 | ₩34,033 | ₩34,137 | ₩33,980 | ₩34,066 | +0.10% | 2.1만 |
|---|
| 2025.10.13 | ₩34,094 | ₩34,094 | ₩34,033 | ₩34,066 | -0.08% | 4.7천 |
|---|
| 2025.10.10 | ₩34,166 | ₩34,166 | ₩34,013 | ₩34,013 | -0.45% | 8.4천 |
|---|