시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Equity Buffer15 Uncapped Apr ETF 과거 주가
AllianzIM U.S. Equity Buffer15 Uncapped Apr ETF · ARLU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Equity Buffer15 Uncapped Apr ETF · ARLU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,926 | ₩44,140 | ₩43,926 | ₩44,140 | +0.49% | 500 |
| 2026.10.08 | ₩43,966 | ₩43,966 | ₩43,792 | ₩43,859 | -0.24% | 1천 |
| 2026.10.07 | ₩44,060 | ₩44,060 | ₩44,060 | ₩44,060 | 0.00% | 100 |
| 2026.10.06 | ₩44,194 | ₩44,194 | ₩44,156 | ₩44,156 | -0.08% | 400 |
| 2026.10.05 | ₩43,895 | ₩43,895 | ₩43,895 | ₩43,895 | 0.00% | 100 |
| 2026.10.02 | ₩43,658 | ₩43,658 | ₩43,551 | ₩43,651 | -0.02% | 2.2천 |
| 2026.10.01 | ₩43,229 | ₩43,390 | ₩43,229 | ₩43,323 | +0.22% | 1.1천 |
| 2026.09.30 | ₩43,537 | ₩43,537 | ₩43,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,359 |
| -0.41% |
| 500 |
| 2026.09.29 | ₩43,336 | ₩43,397 | ₩43,336 | ₩43,397 | +0.14% | 500 |
|---|
| 2026.09.28 | ₩43,618 | ₩43,618 | ₩43,443 | ₩43,450 | -0.38% | 1.4천 |
|---|
| 2026.09.25 | ₩43,618 | ₩43,796 | ₩43,618 | ₩43,796 | +0.41% | 1.3천 |
|---|
| 2026.09.24 | ₩43,457 | ₩43,631 | ₩43,430 | ₩43,584 | +0.29% | 1.7천 |
|---|
| 2026.09.23 | ₩43,859 | ₩43,859 | ₩43,561 | ₩43,561 | -0.68% | 900 |
|---|
| 2026.09.22 | ₩43,926 | ₩43,926 | ₩43,872 | ₩43,920 | -0.01% | 3천 |
|---|
| 2026.09.21 | ₩43,852 | ₩43,919 | ₩43,805 | ₩43,919 | +0.15% | 6.6천 |
|---|
| 2026.09.18 | ₩43,175 | ₩43,263 | ₩43,175 | ₩43,263 | +0.20% | 1.4천 |
|---|
| 2026.09.17 | ₩43,202 | ₩43,261 | ₩43,175 | ₩43,261 | +0.14% | 600 |
|---|
| 2026.09.16 | ₩43,149 | ₩43,149 | ₩42,747 | ₩42,794 | -0.82% | 3.7천 |
|---|
| 2026.09.15 | ₩42,974 | ₩43,015 | ₩42,934 | ₩42,968 | -0.02% | 4.4천 |
|---|
| 2026.09.14 | ₩43,242 | ₩43,242 | ₩43,171 | ₩43,171 | -0.16% | 2천 |
|---|
| 2026.09.11 | ₩43,336 | ₩43,417 | ₩43,309 | ₩43,370 | +0.08% | 9.3천 |
|---|
| 2026.09.10 | ₩43,048 | ₩43,082 | ₩43,001 | ₩43,048 | 0.00% | 4.1천 |
|---|
| 2026.09.09 | ₩43,256 | ₩43,336 | ₩43,242 | ₩43,336 | +0.19% | 5.7천 |
|---|
| 2026.09.08 | ₩43,497 | ₩43,551 | ₩43,456 | ₩43,456 | -0.10% | 3.2천 |
|---|
| 2026.09.04 | ₩43,698 | ₩43,705 | ₩43,604 | ₩43,671 | -0.06% | 7.1천 |
|---|
| 2026.09.03 | ₩43,618 | ₩43,825 | ₩43,604 | ₩43,825 | +0.48% | 5.9천 |
|---|
| 2026.09.02 | ₩43,410 | ₩43,417 | ₩43,410 | ₩43,417 | +0.02% | 100 |
|---|
| 2026.09.01 | ₩43,229 | ₩43,429 | ₩43,202 | ₩43,224 | -0.01% | 3.7천 |
|---|
| 2026.08.31 | ₩43,576 | ₩43,576 | ₩43,472 | ₩43,524 | -0.12% | 1.2천 |
|---|
| 2026.08.28 | ₩43,765 | ₩43,765 | ₩43,705 | ₩43,705 | -0.14% | 500 |
|---|
| 2026.08.27 | ₩43,510 | ₩43,845 | ₩43,510 | ₩43,799 | +0.66% | 1.8천 |
|---|
| 2026.08.26 | ₩43,510 | ₩43,577 | ₩43,510 | ₩43,556 | +0.10% | 1.1만 |
|---|
| 2026.08.25 | ₩43,563 | ₩43,563 | ₩43,551 | ₩43,551 | -0.03% | 500 |
|---|
| 2026.08.24 | ₩43,350 | ₩43,484 | ₩43,350 | ₩43,484 | +0.31% | 4.6천 |
|---|
| 2026.08.21 | ₩43,470 | ₩43,551 | ₩43,457 | ₩43,551 | +0.18% | 6.1천 |
|---|
| 2026.08.20 | ₩43,551 | ₩43,577 | ₩43,350 | ₩43,397 | -0.35% | 2.8만 |
|---|
| 2026.08.19 | ₩43,725 | ₩43,725 | ₩43,725 | ₩43,725 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,705 | ₩43,705 | ₩43,690 | ₩43,690 | -0.03% | 200 |
|---|
| 2026.08.17 | ₩44,060 | ₩44,060 | ₩43,979 | ₩43,986 | -0.17% | 1.5천 |
|---|
| 2026.08.14 | ₩44,301 | ₩44,301 | ₩44,154 | ₩44,154 | -0.33% | 600 |
|---|
| 2026.08.13 | ₩44,242 | ₩44,242 | ₩44,242 | ₩44,242 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩44,006 | ₩44,006 | ₩43,941 | ₩43,941 | -0.15% | 500 |
|---|
| 2026.08.11 | ₩44,006 | ₩44,006 | ₩43,780 | ₩43,845 | -0.37% | 3천 |
|---|
| 2026.08.10 | ₩44,040 | ₩44,087 | ₩43,993 | ₩43,993 | -0.11% | 1.6천 |
|---|
| 2026.08.07 | ₩43,993 | ₩44,006 | ₩43,993 | ₩44,006 | +0.03% | 400 |
|---|
| 2026.08.06 | ₩43,752 | ₩43,792 | ₩43,725 | ₩43,756 | +0.01% | 1.5천 |
|---|
| 2026.08.05 | ₩44,100 | ₩44,174 | ₩43,899 | ₩43,911 | -0.43% | 2.1천 |
|---|
| 2026.08.04 | ₩43,497 | ₩43,967 | ₩43,497 | ₩43,967 | +1.08% | 8.4천 |
|---|
| 2026.08.03 | ₩43,095 | ₩43,283 | ₩43,095 | ₩43,204 | +0.25% | 5.7천 |
|---|
| 2026.07.31 | ₩42,438 | ₩42,680 | ₩42,438 | ₩42,680 | +0.57% | 900 |
|---|
| 2026.07.30 | ₩42,264 | ₩42,369 | ₩42,264 | ₩42,369 | +0.25% | 1천 |
|---|
| 2026.07.29 | ₩42,117 | ₩42,358 | ₩41,793 | ₩41,793 | -0.77% | 3.4천 |
|---|
| 2026.07.28 | ₩42,197 | ₩42,377 | ₩42,197 | ₩42,377 | +0.43% | 400 |
|---|
| 2026.07.27 | ₩42,318 | ₩42,318 | ₩42,208 | ₩42,278 | -0.09% | 1.1천 |
|---|
| 2026.07.24 | ₩42,345 | ₩42,345 | ₩42,260 | ₩42,260 | -0.20% | 400 |
|---|
| 2026.07.23 | ₩42,292 | ₩42,318 | ₩42,118 | ₩42,237 | -0.13% | 4.4천 |
|---|
| 2026.07.22 | ₩42,787 | ₩42,854 | ₩42,747 | ₩42,771 | -0.04% | 5.4천 |
|---|
| 2026.07.21 | ₩42,706 | ₩42,800 | ₩42,706 | ₩42,787 | +0.19% | 1만 |
|---|
| 2026.07.20 | ₩42,599 | ₩42,613 | ₩42,463 | ₩42,463 | -0.32% | 2.5천 |
|---|
| 2026.07.17 | ₩42,586 | ₩42,787 | ₩42,345 | ₩42,594 | +0.02% | 5천 |
|---|
| 2026.07.16 | ₩43,068 | ₩43,068 | ₩42,921 | ₩42,929 | -0.32% | 3.7천 |
|---|
| 2026.07.15 | ₩43,083 | ₩43,115 | ₩43,083 | ₩43,111 | +0.07% | 1.2천 |
|---|
| 2026.07.14 | ₩42,961 | ₩43,068 | ₩42,961 | ₩42,984 | +0.05% | 1.3만 |
|---|
| 2026.07.13 | ₩43,028 | ₩43,028 | ₩42,828 | ₩42,878 | -0.35% | 600 |
|---|
| 2026.07.10 | ₩43,082 | ₩43,163 | ₩42,988 | ₩43,163 | +0.19% | 900 |
|---|
| 2026.07.09 | ₩42,854 | ₩42,981 | ₩42,854 | ₩42,961 | +0.25% | 600 |
|---|
| 2026.07.08 | ₩42,609 | ₩42,657 | ₩42,358 | ₩42,657 | +0.11% | 1.5만 |
|---|
| 2026.07.07 | ₩42,867 | ₩42,921 | ₩42,713 | ₩42,773 | -0.22% | 3.7천 |
|---|
| 2026.07.06 | ₩42,867 | ₩42,961 | ₩42,867 | ₩42,953 | +0.20% | 2.8천 |
|---|
| 2026.07.02 | ₩42,854 | ₩42,857 | ₩42,546 | ₩42,637 | -0.51% | 1천 |
|---|
| 2026.07.01 | ₩42,733 | ₩42,827 | ₩42,708 | ₩42,708 | -0.06% | 2.1천 |
|---|
| 2026.06.30 | ₩42,613 | ₩42,784 | ₩42,613 | ₩42,784 | +0.40% | 3.7천 |
|---|
| 2026.06.29 | ₩42,070 | ₩42,457 | ₩42,070 | ₩42,457 | +0.92% | 900 |
|---|
| 2026.06.26 | ₩42,103 | ₩42,231 | ₩42,090 | ₩42,090 | -0.03% | 1.6천 |
|---|
| 2026.06.25 | ₩42,224 | ₩42,264 | ₩42,077 | ₩42,090 | -0.32% | 1.2천 |
|---|
| 2026.06.24 | ₩42,197 | ₩42,358 | ₩42,050 | ₩42,050 | -0.35% | 1.5천 |
|---|
| 2026.06.23 | ₩42,345 | ₩42,345 | ₩42,258 | ₩42,258 | -0.21% | 3.6천 |
|---|
| 2026.06.22 | ₩42,760 | ₩42,787 | ₩42,716 | ₩42,716 | -0.10% | 4.8천 |
|---|
| 2026.06.18 | ₩42,787 | ₩42,934 | ₩42,787 | ₩42,887 | +0.23% | 3.5천 |
|---|
| 2026.06.17 | ₩42,936 | ₩42,968 | ₩42,465 | ₩42,465 | -1.10% | 1천 |
|---|
| 2026.06.16 | ₩43,095 | ₩43,102 | ₩42,970 | ₩42,970 | -0.29% | 2.6천 |
|---|
| 2026.06.15 | ₩43,135 | ₩43,135 | ₩43,122 | ₩43,122 | -0.03% | 1.6만 |
|---|
| 2026.06.12 | ₩42,291 | ₩42,497 | ₩42,291 | ₩42,497 | +0.49% | 3.4천 |
|---|
| 2026.06.11 | ₩41,742 | ₩42,351 | ₩41,742 | ₩42,351 | +1.46% | 3.3천 |
|---|
| 2026.06.10 | ₩42,345 | ₩42,345 | ₩41,797 | ₩41,797 | -1.29% | 300 |
|---|
| 2026.06.09 | ₩42,452 | ₩42,452 | ₩42,291 | ₩42,291 | -0.38% | 400 |
|---|
| 2026.06.08 | ₩42,639 | ₩42,639 | ₩42,425 | ₩42,425 | -0.50% | 1.3천 |
|---|
| 2026.06.05 | ₩42,887 | ₩42,974 | ₩42,412 | ₩42,412 | -1.11% | 7.7천 |
|---|
| 2026.06.04 | ₩43,088 | ₩43,323 | ₩43,088 | ₩43,309 | +0.51% | 1.6천 |
|---|
| 2026.06.03 | ₩43,376 | ₩43,376 | ₩43,224 | ₩43,224 | -0.35% | 400 |
|---|
| 2026.06.02 | ₩43,374 | ₩43,456 | ₩43,374 | ₩43,456 | +0.19% | 200 |
|---|
| 2026.06.01 | ₩43,229 | ₩43,430 | ₩43,229 | ₩43,386 | +0.36% | 3.7천 |
|---|
| 2026.05.29 | ₩43,363 | ₩43,363 | ₩43,296 | ₩43,320 | -0.10% | 500 |
|---|
| 2026.05.28 | ₩43,189 | ₩43,222 | ₩43,189 | ₩43,222 | +0.08% | 2.4천 |
|---|
| 2026.05.27 | ₩43,001 | ₩43,001 | ₩43,001 | ₩43,001 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩42,991 | ₩42,991 | ₩42,991 | ₩42,991 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,700 | ₩42,737 | ₩42,700 | ₩42,737 | +0.09% | 300 |
|---|
| 2026.05.21 | ₩42,412 | ₩42,579 | ₩42,318 | ₩42,579 | +0.39% | 1.4천 |
|---|
| 2026.05.20 | ₩42,371 | ₩42,523 | ₩42,371 | ₩42,523 | +0.36% | 2천 |
|---|
| 2026.05.19 | ₩42,077 | ₩42,279 | ₩42,077 | ₩42,121 | +0.11% | 1.2천 |
|---|
| 2026.05.18 | ₩42,425 | ₩42,452 | ₩42,184 | ₩42,375 | -0.12% | 4.4천 |
|---|
| 2026.05.15 | ₩42,505 | ₩42,599 | ₩42,436 | ₩42,436 | -0.16% | 1.4천 |
|---|
| 2026.05.14 | ₩42,867 | ₩42,914 | ₩42,773 | ₩42,914 | +0.11% | 7.1천 |
|---|
| 2026.05.13 | ₩42,371 | ₩42,637 | ₩42,371 | ₩42,637 | +0.63% | 1.4천 |
|---|
| 2026.05.12 | ₩42,117 | ₩42,410 | ₩42,117 | ₩42,410 | +0.70% | 1.2천 |
|---|
| 2026.05.11 | ₩42,398 | ₩42,465 | ₩42,398 | ₩42,465 | +0.16% | 300 |
|---|
| 2026.05.08 | ₩42,304 | ₩42,425 | ₩42,304 | ₩42,371 | +0.16% | 8천 |
|---|
| 2026.05.07 | ₩42,251 | ₩42,251 | ₩42,046 | ₩42,046 | -0.49% | 1.4천 |
|---|
| 2026.05.06 | ₩41,943 | ₩42,224 | ₩41,943 | ₩42,224 | +0.67% | 6천 |
|---|
| 2026.05.05 | ₩41,701 | ₩41,768 | ₩41,534 | ₩41,681 | -0.05% | 3.3천 |
|---|
| 2026.05.04 | ₩41,433 | ₩41,500 | ₩41,273 | ₩41,353 | -0.19% | 7.1천 |
|---|
| 2026.05.01 | ₩41,634 | ₩41,634 | ₩41,581 | ₩41,581 | -0.13% | 500 |
|---|
| 2026.04.30 | ₩41,085 | ₩41,445 | ₩41,085 | ₩41,445 | +0.88% | 1.3천 |
|---|
| 2026.04.29 | ₩41,005 | ₩41,052 | ₩41,005 | ₩41,052 | +0.11% | 1.6천 |
|---|
| 2026.04.28 | ₩41,125 | ₩41,152 | ₩40,964 | ₩41,096 | -0.07% | 3.1천 |
|---|
| 2026.04.27 | ₩41,132 | ₩41,266 | ₩41,112 | ₩41,266 | +0.33% | 3.1천 |
|---|
| 2026.04.24 | ₩40,951 | ₩41,219 | ₩40,938 | ₩41,219 | +0.65% | 6.6천 |
|---|
| 2026.04.23 | ₩41,045 | ₩41,139 | ₩40,763 | ₩40,931 | -0.28% | 2만 |
|---|
| 2026.04.22 | ₩41,031 | ₩41,068 | ₩40,951 | ₩41,068 | +0.09% | 7.8천 |
|---|
| 2026.04.21 | ₩41,072 | ₩41,085 | ₩40,703 | ₩40,737 | -0.82% | 7.5천 |
|---|
| 2026.04.20 | ₩40,964 | ₩40,964 | ₩40,864 | ₩40,946 | -0.05% | 4.1천 |
|---|
| 2026.04.17 | ₩40,938 | ₩41,045 | ₩40,897 | ₩41,038 | +0.25% | 2.9천 |
|---|
| 2026.04.16 | ₩40,562 | ₩40,710 | ₩40,542 | ₩40,609 | +0.12% | 1.5만 |
|---|
| 2026.04.15 | ₩40,241 | ₩40,549 | ₩40,234 | ₩40,549 | +0.77% | 2만 |
|---|
| 2026.04.14 | ₩39,973 | ₩40,254 | ₩39,973 | ₩40,254 | +0.70% | 6.7천 |
|---|
| 2026.04.13 | ₩39,571 | ₩39,879 | ₩39,571 | ₩39,875 | +0.77% | 3.1천 |
|---|
| 2026.04.10 | ₩39,685 | ₩39,685 | ₩39,571 | ₩39,604 | -0.20% | 8.7천 |
|---|
| 2026.04.09 | ₩39,423 | ₩39,631 | ₩39,423 | ₩39,618 | +0.49% | 5.7천 |
|---|
| 2026.04.08 | ₩39,383 | ₩39,516 | ₩39,316 | ₩39,462 | +0.20% | 2.5천 |
|---|
| 2026.04.07 | ₩38,579 | ₩38,807 | ₩38,552 | ₩38,807 | +0.59% | 8천 |
|---|
| 2026.04.06 | ₩38,686 | ₩38,794 | ₩38,686 | ₩38,794 | +0.28% | 1.1만 |
|---|
| 2026.04.02 | ₩38,438 | ₩38,668 | ₩38,438 | ₩38,668 | +0.60% | 1.8만 |
|---|
| 2026.04.01 | ₩38,552 | ₩38,753 | ₩38,532 | ₩38,623 | +0.18% | 4.9만 |
|---|
| 2026.03.31 | ₩37,909 | ₩38,727 | ₩37,909 | ₩38,448 | +1.42% | 7.6천 |
|---|
| 2026.03.30 | ₩37,588 | ₩37,648 | ₩37,239 | ₩37,361 | -0.60% | 3.4만 |
|---|
| 2026.03.27 | ₩37,829 | ₩37,829 | ₩37,494 | ₩37,494 | -0.89% | 1.8천 |
|---|
| 2026.03.26 | ₩38,767 | ₩38,767 | ₩38,169 | ₩38,169 | -1.54% | 400 |
|---|
| 2026.03.25 | ₩38,995 | ₩38,995 | ₩38,907 | ₩38,907 | -0.22% | 300 |
|---|
| 2026.03.24 | ₩38,753 | ₩38,753 | ₩38,688 | ₩38,688 | -0.17% | 200 |
|---|
| 2026.03.23 | ₩39,129 | ₩39,129 | ₩38,820 | ₩38,820 | -0.79% | 2.3천 |
|---|
| 2026.03.20 | ₩38,673 | ₩38,686 | ₩38,422 | ₩38,422 | -0.65% | 800 |
|---|
| 2026.03.19 | ₩38,887 | ₩39,129 | ₩38,807 | ₩39,052 | +0.42% | 3.3천 |
|---|
| 2026.03.18 | ₩39,383 | ₩39,383 | ₩39,161 | ₩39,161 | -0.56% | 3.5천 |
|---|
| 2026.03.17 | ₩39,785 | ₩39,825 | ₩39,693 | ₩39,710 | -0.19% | 800 |
|---|
| 2026.03.16 | ₩39,624 | ₩39,718 | ₩39,603 | ₩39,603 | -0.05% | 1.2천 |
|---|
| 2026.03.13 | ₩39,263 | ₩39,263 | ₩39,220 | ₩39,220 | -0.11% | 400 |
|---|
| 2026.03.12 | ₩39,624 | ₩39,651 | ₩39,490 | ₩39,490 | -0.34% | 5.1천 |
|---|
| 2026.03.11 | ₩40,174 | ₩40,174 | ₩40,085 | ₩40,085 | -0.22% | 200 |
|---|
| 2026.03.10 | ₩40,087 | ₩40,321 | ₩40,087 | ₩40,108 | +0.05% | 500 |
|---|
| 2026.03.09 | ₩39,691 | ₩40,199 | ₩39,691 | ₩40,199 | +1.28% | 300 |
|---|
| 2026.03.06 | ₩39,852 | ₩40,084 | ₩39,852 | ₩39,907 | +0.14% | 1천 |
|---|
| 2026.03.05 | ₩40,335 | ₩40,404 | ₩40,201 | ₩40,404 | +0.17% | 1.1천 |
|---|
| 2026.03.04 | ₩40,455 | ₩40,672 | ₩40,455 | ₩40,672 | +0.54% | 900 |
|---|
| 2026.03.03 | ₩40,375 | ₩40,388 | ₩40,308 | ₩40,332 | -0.11% | 3.3천 |
|---|
| 2026.03.02 | ₩40,629 | ₩40,747 | ₩40,522 | ₩40,747 | +0.29% | 400 |
|---|
| 2026.02.27 | ₩40,656 | ₩40,674 | ₩40,495 | ₩40,674 | +0.04% | 7.1천 |
|---|
| 2026.02.26 | ₩40,670 | ₩41,085 | ₩40,616 | ₩41,085 | +1.02% | 6.3천 |
|---|
| 2026.02.25 | ₩40,951 | ₩41,123 | ₩40,951 | ₩41,123 | +0.42% | 1.1천 |
|---|
| 2026.02.24 | ₩40,522 | ₩40,786 | ₩40,522 | ₩40,786 | +0.65% | 9.6천 |
|---|
| 2026.02.23 | ₩40,428 | ₩40,469 | ₩40,395 | ₩40,395 | -0.08% | 1.3만 |
|---|
| 2026.02.20 | ₩40,757 | ₩40,881 | ₩39,745 | ₩40,881 | +0.31% | 600 |
|---|
| 2026.02.19 | ₩40,576 | ₩40,596 | ₩40,495 | ₩40,596 | +0.05% | 300 |
|---|
| 2026.02.18 | ₩40,851 | ₩40,871 | ₩40,589 | ₩40,754 | -0.24% | 1.7천 |
|---|
| 2026.02.17 | ₩40,442 | ₩40,536 | ₩40,187 | ₩40,490 | +0.12% | 6천 |
|---|
| 2026.02.13 | ₩40,442 | ₩40,670 | ₩40,442 | ₩40,454 | +0.03% | 2.1천 |
|---|
| 2026.02.12 | ₩41,179 | ₩41,179 | ₩40,461 | ₩40,461 | -1.74% | 1천 |
|---|
| 2026.02.11 | ₩41,072 | ₩41,165 | ₩41,034 | ₩41,128 | +0.14% | 2.1천 |
|---|
| 2026.02.10 | ₩41,244 | ₩41,244 | ₩41,094 | ₩41,094 | -0.36% | 300 |
|---|
| 2026.02.09 | ₩41,273 | ₩41,299 | ₩41,246 | ₩41,246 | -0.06% | 1.3천 |
|---|
| 2026.02.06 | ₩41,011 | ₩41,072 | ₩41,011 | ₩41,072 | +0.15% | 300 |
|---|
| 2026.02.05 | ₩40,254 | ₩40,294 | ₩40,174 | ₩40,272 | +0.04% | 4.7천 |
|---|
| 2026.02.04 | ₩40,884 | ₩40,884 | ₩40,656 | ₩40,763 | -0.29% | 4.4천 |
|---|
| 2026.02.03 | ₩40,761 | ₩40,963 | ₩40,761 | ₩40,963 | +0.50% | 200 |
|---|
| 2026.02.02 | ₩41,340 | ₩41,340 | ₩41,259 | ₩41,326 | -0.03% | 1천 |
|---|
| 2026.01.30 | ₩40,817 | ₩41,139 | ₩40,817 | ₩41,097 | +0.69% | 900 |
|---|
| 2026.01.29 | ₩41,031 | ₩41,265 | ₩41,031 | ₩41,265 | +0.57% | 2천 |
|---|
| 2026.01.28 | ₩41,474 | ₩41,474 | ₩41,273 | ₩41,358 | -0.28% | 1.3천 |
|---|
| 2026.01.27 | ₩41,387 | ₩41,387 | ₩41,353 | ₩41,353 | -0.08% | 200 |
|---|
| 2026.01.26 | ₩41,187 | ₩41,187 | ₩41,187 | ₩41,187 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩41,005 | ₩41,018 | ₩40,924 | ₩40,959 | -0.11% | 7.7천 |
|---|
| 2026.01.22 | ₩41,052 | ₩41,052 | ₩40,944 | ₩40,944 | -0.26% | 200 |
|---|
| 2026.01.21 | ₩40,629 | ₩40,739 | ₩40,402 | ₩40,739 | +0.27% | 1만 |
|---|
| 2026.01.20 | ₩40,562 | ₩41,058 | ₩40,293 | ₩40,293 | -0.66% | 1.1천 |
|---|
| 2026.01.16 | ₩41,139 | ₩41,259 | ₩41,085 | ₩41,168 | +0.07% | 2.7천 |
|---|
| 2026.01.15 | ₩41,270 | ₩41,366 | ₩41,145 | ₩41,145 | -0.30% | 2.2천 |
|---|
| 2026.01.14 | ₩41,179 | ₩41,179 | ₩40,871 | ₩41,047 | -0.32% | 2.8천 |
|---|
| 2026.01.13 | ₩41,433 | ₩41,433 | ₩41,192 | ₩41,242 | -0.46% | 6.7천 |
|---|
| 2026.01.12 | ₩41,286 | ₩41,356 | ₩41,286 | ₩41,356 | +0.17% | 3.3천 |
|---|
| 2026.01.09 | ₩41,152 | ₩41,326 | ₩41,125 | ₩41,291 | +0.34% | 8.3천 |
|---|
| 2026.01.08 | ₩40,951 | ₩41,072 | ₩40,951 | ₩41,031 | +0.20% | 6.4천 |
|---|
| 2026.01.07 | ₩41,192 | ₩41,273 | ₩41,029 | ₩41,029 | -0.40% | 7.8천 |
|---|
| 2026.01.06 | ₩41,105 | ₩41,177 | ₩41,105 | ₩41,177 | +0.18% | 400 |
|---|
| 2026.01.05 | ₩40,942 | ₩40,978 | ₩40,884 | ₩40,896 | -0.11% | 4.3천 |
|---|
| 2026.01.02 | ₩40,696 | ₩40,723 | ₩40,536 | ₩40,617 | -0.19% | 2.9천 |
|---|
| 2025.12.31 | ₩40,804 | ₩40,817 | ₩40,619 | ₩40,619 | -0.45% | 2.3천 |
|---|
| 2025.12.30 | ₩40,938 | ₩40,938 | ₩40,908 | ₩40,908 | -0.07% | 800 |
|---|
| 2025.12.29 | ₩40,871 | ₩40,948 | ₩40,871 | ₩40,948 | +0.19% | 700 |
|---|
| 2025.12.26 | ₩41,072 | ₩41,112 | ₩41,011 | ₩41,081 | +0.02% | 1.7천 |
|---|
| 2025.12.24 | ₩41,011 | ₩41,125 | ₩41,011 | ₩41,098 | +0.21% | 300 |
|---|
| 2025.12.23 | ₩40,777 | ₩40,991 | ₩40,750 | ₩40,952 | +0.43% | 7.1천 |
|---|
| 2025.12.22 | ₩40,723 | ₩40,804 | ₩40,723 | ₩40,775 | +0.13% | 2.1천 |
|---|
| 2025.12.19 | ₩40,375 | ₩40,562 | ₩40,375 | ₩40,517 | +0.35% | 1.5천 |
|---|
| 2025.12.18 | ₩40,379 | ₩40,379 | ₩40,120 | ₩40,225 | -0.38% | 1.5천 |
|---|
| 2025.12.17 | ₩40,428 | ₩40,428 | ₩39,923 | ₩39,923 | -1.25% | 1.5천 |
|---|
| 2025.12.16 | ₩40,469 | ₩40,536 | ₩40,312 | ₩40,416 | -0.13% | 2.8천 |
|---|
| 2025.12.15 | ₩40,509 | ₩40,562 | ₩40,415 | ₩40,493 | -0.04% | 1.3천 |
|---|
| 2025.12.12 | ₩40,844 | ₩40,844 | ₩40,536 | ₩40,536 | -0.75% | 4.1천 |
|---|
| 2025.12.11 | ₩40,737 | ₩41,018 | ₩40,737 | ₩40,959 | +0.55% | 1.2천 |
|---|
| 2025.12.10 | ₩40,616 | ₩40,911 | ₩40,616 | ₩40,911 | +0.73% | 2.1천 |
|---|
| 2025.12.09 | ₩40,656 | ₩40,737 | ₩40,627 | ₩40,627 | -0.07% | 6.8천 |
|---|
| 2025.12.08 | ₩40,603 | ₩40,670 | ₩40,589 | ₩40,613 | +0.03% | 1.3천 |
|---|
| 2025.12.05 | ₩40,790 | ₩40,857 | ₩40,769 | ₩40,769 | -0.05% | 1.8천 |
|---|
| 2025.12.04 | ₩40,737 | ₩40,737 | ₩40,603 | ₩40,680 | -0.14% | 900 |
|---|
| 2025.12.03 | ₩40,562 | ₩40,763 | ₩40,562 | ₩40,763 | +0.50% | 1.1만 |
|---|
| 2025.12.02 | ₩40,656 | ₩40,710 | ₩40,553 | ₩40,553 | -0.25% | 2.8천 |
|---|
| 2025.12.01 | ₩40,516 | ₩40,562 | ₩40,450 | ₩40,450 | -0.16% | 4천 |
|---|
| 2025.11.28 | ₩40,603 | ₩40,670 | ₩40,603 | ₩40,635 | +0.08% | 200 |
|---|
| 2025.11.26 | ₩40,387 | ₩40,588 | ₩40,335 | ₩40,502 | +0.29% | 8.4천 |
|---|
| 2025.11.25 | ₩39,866 | ₩40,233 | ₩39,866 | ₩40,233 | +0.92% | 5.3천 |
|---|
| 2025.11.24 | ₩39,839 | ₩39,919 | ₩39,839 | ₩39,912 | +0.18% | 800 |
|---|
| 2025.11.21 | ₩39,142 | ₩39,355 | ₩39,142 | ₩39,355 | +0.54% | 4.8천 |
|---|
| 2025.11.20 | ₩39,892 | ₩39,892 | ₩39,068 | ₩39,068 | -2.07% | 1.9천 |
|---|
| 2025.11.19 | ₩39,866 | ₩39,866 | ₩39,517 | ₩39,607 | -0.65% | 1.3만 |
|---|
| 2025.11.18 | ₩39,651 | ₩39,665 | ₩39,504 | ₩39,504 | -0.37% | 2.7천 |
|---|
| 2025.11.17 | ₩39,986 | ₩39,986 | ₩39,725 | ₩39,725 | -0.65% | 4.6천 |
|---|
| 2025.11.14 | ₩39,919 | ₩40,083 | ₩39,919 | ₩40,083 | +0.41% | 200 |
|---|
| 2025.11.13 | ₩40,308 | ₩40,308 | ₩40,067 | ₩40,100 | -0.52% | 2천 |
|---|
| 2025.11.12 | ₩40,696 | ₩40,757 | ₩40,643 | ₩40,757 | +0.15% | 2.2천 |
|---|
| 2025.11.11 | ₩40,562 | ₩40,723 | ₩40,562 | ₩40,723 | +0.40% | 1.5만 |
|---|
| 2025.11.10 | ₩40,536 | ₩40,660 | ₩40,509 | ₩40,660 | +0.31% | 3.1천 |
|---|
| 2025.11.07 | ₩39,571 | ₩40,034 | ₩39,544 | ₩40,034 | +1.17% | 500 |
|---|
| 2025.11.06 | ₩40,254 | ₩40,254 | ₩40,020 | ₩40,020 | -0.58% | 1.8천 |
|---|
| 2025.11.05 | ₩40,415 | ₩40,470 | ₩40,415 | ₩40,470 | +0.14% | 400 |
|---|
| 2025.11.04 | ₩40,402 | ₩40,546 | ₩40,294 | ₩40,294 | -0.27% | 2.3천 |
|---|
| 2025.11.03 | ₩40,656 | ₩40,830 | ₩40,656 | ₩40,792 | +0.33% | 1.1만 |
|---|
| 2025.10.31 | ₩40,670 | ₩40,784 | ₩40,670 | ₩40,784 | +0.28% | 400 |
|---|
| 2025.10.30 | ₩40,844 | ₩40,897 | ₩40,640 | ₩40,640 | -0.50% | 600 |
|---|
| 2025.10.29 | ₩41,192 | ₩41,192 | ₩40,844 | ₩41,010 | -0.44% | 6.8천 |
|---|
| 2025.10.28 | ₩41,005 | ₩41,098 | ₩40,911 | ₩41,072 | +0.16% | 5천 |
|---|
| 2025.10.27 | ₩40,802 | ₩40,978 | ₩40,770 | ₩40,964 | +0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩40,509 | ₩40,509 | ₩40,450 | ₩40,450 | -0.15% | 500 |
|---|
| 2025.10.23 | ₩40,053 | ₩40,142 | ₩40,053 | ₩40,142 | +0.22% | 400 |
|---|
| 2025.10.22 | ₩40,026 | ₩40,026 | ₩39,935 | ₩39,935 | -0.23% | 800 |
|---|
| 2025.10.21 | ₩40,201 | ₩40,201 | ₩40,160 | ₩40,172 | -0.07% | 1.4천 |
|---|
| 2025.10.20 | ₩40,154 | ₩40,154 | ₩40,154 | ₩40,154 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩39,800 | ₩39,800 | ₩39,800 | ₩39,800 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,906 | ₩39,959 | ₩39,620 | ₩39,620 | -0.72% | 5.9천 |
|---|
| 2025.10.15 | ₩39,866 | ₩39,866 | ₩39,797 | ₩39,797 | -0.17% | 500 |
|---|
| 2025.10.14 | ₩39,785 | ₩39,825 | ₩39,665 | ₩39,665 | -0.30% | 800 |
|---|
| 2025.10.13 | ₩39,598 | ₩39,728 | ₩39,598 | ₩39,728 | +0.33% | 100 |
|---|
| 2025.10.10 | ₩39,492 | ₩39,492 | ₩39,212 | ₩39,212 | -0.71% | 800 |
|---|