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 | ₩43,964 | ₩44,178 | ₩43,964 | ₩44,178 | +0.49% | 500 |
| 2026.10.08 | ₩44,004 | ₩44,004 | ₩43,829 | ₩43,896 | -0.24% | 1천 |
| 2026.10.07 | ₩44,098 | ₩44,098 | ₩44,098 | ₩44,098 | 0.00% | 100 |
| 2026.10.06 | ₩44,232 | ₩44,232 | ₩44,194 | ₩44,194 | -0.08% | 400 |
| 2026.10.05 | ₩43,933 | ₩43,933 | ₩43,933 | ₩43,933 | 0.00% | 100 |
| 2026.10.02 | ₩43,695 | ₩43,695 | ₩43,588 | ₩43,689 | -0.02% | 2.2천 |
| 2026.10.01 | ₩43,266 | ₩43,427 | ₩43,266 | ₩43,360 | +0.22% | 1.1천 |
| 2026.09.30 | ₩43,575 | ₩43,575 | ₩43,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,396 |
| -0.41% |
| 500 |
| 2026.09.29 | ₩43,373 | ₩43,434 | ₩43,373 | ₩43,434 | +0.14% | 500 |
|---|
| 2026.09.28 | ₩43,655 | ₩43,655 | ₩43,481 | ₩43,487 | -0.38% | 1.4천 |
|---|
| 2026.09.25 | ₩43,655 | ₩43,833 | ₩43,655 | ₩43,833 | +0.41% | 1.3천 |
|---|
| 2026.09.24 | ₩43,494 | ₩43,668 | ₩43,467 | ₩43,622 | +0.29% | 1.7천 |
|---|
| 2026.09.23 | ₩43,896 | ₩43,896 | ₩43,599 | ₩43,599 | -0.68% | 900 |
|---|
| 2026.09.22 | ₩43,964 | ₩43,964 | ₩43,910 | ₩43,958 | -0.01% | 3천 |
|---|
| 2026.09.21 | ₩43,890 | ₩43,957 | ₩43,843 | ₩43,957 | +0.15% | 6.6천 |
|---|
| 2026.09.18 | ₩43,212 | ₩43,300 | ₩43,212 | ₩43,300 | +0.20% | 1.4천 |
|---|
| 2026.09.17 | ₩43,239 | ₩43,298 | ₩43,212 | ₩43,298 | +0.14% | 600 |
|---|
| 2026.09.16 | ₩43,186 | ₩43,186 | ₩42,783 | ₩42,830 | -0.82% | 3.7천 |
|---|
| 2026.09.15 | ₩43,011 | ₩43,052 | ₩42,971 | ₩43,005 | -0.02% | 4.4천 |
|---|
| 2026.09.14 | ₩43,280 | ₩43,280 | ₩43,208 | ₩43,208 | -0.16% | 2천 |
|---|
| 2026.09.11 | ₩43,373 | ₩43,454 | ₩43,347 | ₩43,407 | +0.08% | 9.3천 |
|---|
| 2026.09.10 | ₩43,085 | ₩43,119 | ₩43,038 | ₩43,085 | 0.00% | 4.1천 |
|---|
| 2026.09.09 | ₩43,293 | ₩43,373 | ₩43,280 | ₩43,373 | +0.19% | 5.7천 |
|---|
| 2026.09.08 | ₩43,534 | ₩43,588 | ₩43,493 | ₩43,493 | -0.10% | 3.2천 |
|---|
| 2026.09.04 | ₩43,736 | ₩43,742 | ₩43,642 | ₩43,709 | -0.06% | 7.1천 |
|---|
| 2026.09.03 | ₩43,655 | ₩43,863 | ₩43,642 | ₩43,863 | +0.48% | 5.9천 |
|---|
| 2026.09.02 | ₩43,447 | ₩43,454 | ₩43,447 | ₩43,454 | +0.02% | 100 |
|---|
| 2026.09.01 | ₩43,266 | ₩43,466 | ₩43,239 | ₩43,261 | -0.01% | 3.7천 |
|---|
| 2026.08.31 | ₩43,614 | ₩43,614 | ₩43,509 | ₩43,561 | -0.12% | 1.2천 |
|---|
| 2026.08.28 | ₩43,803 | ₩43,803 | ₩43,742 | ₩43,742 | -0.14% | 500 |
|---|
| 2026.08.27 | ₩43,548 | ₩43,883 | ₩43,548 | ₩43,836 | +0.66% | 1.8천 |
|---|
| 2026.08.26 | ₩43,548 | ₩43,615 | ₩43,548 | ₩43,593 | +0.10% | 1.1만 |
|---|
| 2026.08.25 | ₩43,600 | ₩43,600 | ₩43,588 | ₩43,588 | -0.03% | 500 |
|---|
| 2026.08.24 | ₩43,387 | ₩43,521 | ₩43,387 | ₩43,521 | +0.31% | 4.6천 |
|---|
| 2026.08.21 | ₩43,508 | ₩43,588 | ₩43,494 | ₩43,588 | +0.18% | 6.1천 |
|---|
| 2026.08.20 | ₩43,588 | ₩43,615 | ₩43,387 | ₩43,434 | -0.35% | 2.8만 |
|---|
| 2026.08.19 | ₩43,762 | ₩43,762 | ₩43,762 | ₩43,762 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,742 | ₩43,742 | ₩43,728 | ₩43,728 | -0.03% | 200 |
|---|
| 2026.08.17 | ₩44,098 | ₩44,098 | ₩44,017 | ₩44,024 | -0.17% | 1.5천 |
|---|
| 2026.08.14 | ₩44,339 | ₩44,339 | ₩44,192 | ₩44,192 | -0.33% | 600 |
|---|
| 2026.08.13 | ₩44,280 | ₩44,280 | ₩44,280 | ₩44,280 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩44,044 | ₩44,044 | ₩43,978 | ₩43,978 | -0.15% | 500 |
|---|
| 2026.08.11 | ₩44,044 | ₩44,044 | ₩43,817 | ₩43,883 | -0.37% | 3천 |
|---|
| 2026.08.10 | ₩44,078 | ₩44,124 | ₩44,031 | ₩44,031 | -0.11% | 1.6천 |
|---|
| 2026.08.07 | ₩44,031 | ₩44,044 | ₩44,031 | ₩44,044 | +0.03% | 400 |
|---|
| 2026.08.06 | ₩43,789 | ₩43,829 | ₩43,762 | ₩43,793 | +0.01% | 1.5천 |
|---|
| 2026.08.05 | ₩44,138 | ₩44,212 | ₩43,937 | ₩43,949 | -0.43% | 2.1천 |
|---|
| 2026.08.04 | ₩43,534 | ₩44,005 | ₩43,534 | ₩44,005 | +1.08% | 8.4천 |
|---|
| 2026.08.03 | ₩43,132 | ₩43,320 | ₩43,132 | ₩43,241 | +0.25% | 5.7천 |
|---|
| 2026.07.31 | ₩42,475 | ₩42,716 | ₩42,475 | ₩42,716 | +0.57% | 900 |
|---|
| 2026.07.30 | ₩42,301 | ₩42,405 | ₩42,301 | ₩42,405 | +0.25% | 1천 |
|---|
| 2026.07.29 | ₩42,153 | ₩42,394 | ₩41,828 | ₩41,828 | -0.77% | 3.4천 |
|---|
| 2026.07.28 | ₩42,233 | ₩42,413 | ₩42,233 | ₩42,413 | +0.43% | 400 |
|---|
| 2026.07.27 | ₩42,354 | ₩42,354 | ₩42,244 | ₩42,314 | -0.09% | 1.1천 |
|---|
| 2026.07.24 | ₩42,381 | ₩42,381 | ₩42,296 | ₩42,296 | -0.20% | 400 |
|---|
| 2026.07.23 | ₩42,329 | ₩42,354 | ₩42,154 | ₩42,274 | -0.13% | 4.4천 |
|---|
| 2026.07.22 | ₩42,824 | ₩42,891 | ₩42,783 | ₩42,807 | -0.04% | 5.4천 |
|---|
| 2026.07.21 | ₩42,743 | ₩42,837 | ₩42,743 | ₩42,824 | +0.19% | 1만 |
|---|
| 2026.07.20 | ₩42,636 | ₩42,649 | ₩42,499 | ₩42,499 | -0.32% | 2.5천 |
|---|
| 2026.07.17 | ₩42,622 | ₩42,824 | ₩42,381 | ₩42,630 | +0.02% | 5천 |
|---|
| 2026.07.16 | ₩43,105 | ₩43,105 | ₩42,958 | ₩42,966 | -0.32% | 3.7천 |
|---|
| 2026.07.15 | ₩43,120 | ₩43,152 | ₩43,120 | ₩43,148 | +0.07% | 1.2천 |
|---|
| 2026.07.14 | ₩42,998 | ₩43,105 | ₩42,998 | ₩43,021 | +0.05% | 1.3만 |
|---|
| 2026.07.13 | ₩43,065 | ₩43,065 | ₩42,865 | ₩42,915 | -0.35% | 600 |
|---|
| 2026.07.10 | ₩43,119 | ₩43,200 | ₩43,025 | ₩43,200 | +0.19% | 900 |
|---|
| 2026.07.09 | ₩42,891 | ₩43,018 | ₩42,891 | ₩42,998 | +0.25% | 600 |
|---|
| 2026.07.08 | ₩42,645 | ₩42,693 | ₩42,394 | ₩42,693 | +0.11% | 1.5만 |
|---|
| 2026.07.07 | ₩42,904 | ₩42,958 | ₩42,750 | ₩42,810 | -0.22% | 3.7천 |
|---|
| 2026.07.06 | ₩42,904 | ₩42,998 | ₩42,904 | ₩42,990 | +0.20% | 2.8천 |
|---|
| 2026.07.02 | ₩42,891 | ₩42,893 | ₩42,582 | ₩42,673 | -0.51% | 1천 |
|---|
| 2026.07.01 | ₩42,770 | ₩42,864 | ₩42,744 | ₩42,744 | -0.06% | 2.1천 |
|---|
| 2026.06.30 | ₩42,649 | ₩42,821 | ₩42,649 | ₩42,821 | +0.40% | 3.7천 |
|---|
| 2026.06.29 | ₩42,106 | ₩42,494 | ₩42,106 | ₩42,494 | +0.92% | 900 |
|---|
| 2026.06.26 | ₩42,140 | ₩42,267 | ₩42,126 | ₩42,126 | -0.03% | 1.6천 |
|---|
| 2026.06.25 | ₩42,260 | ₩42,301 | ₩42,113 | ₩42,126 | -0.32% | 1.2천 |
|---|
| 2026.06.24 | ₩42,233 | ₩42,394 | ₩42,086 | ₩42,086 | -0.35% | 1.5천 |
|---|
| 2026.06.23 | ₩42,381 | ₩42,381 | ₩42,294 | ₩42,294 | -0.21% | 3.6천 |
|---|
| 2026.06.22 | ₩42,797 | ₩42,824 | ₩42,752 | ₩42,752 | -0.10% | 4.8천 |
|---|
| 2026.06.18 | ₩42,824 | ₩42,971 | ₩42,824 | ₩42,924 | +0.23% | 3.5천 |
|---|
| 2026.06.17 | ₩42,972 | ₩43,005 | ₩42,502 | ₩42,502 | -1.10% | 1천 |
|---|
| 2026.06.16 | ₩43,132 | ₩43,139 | ₩43,007 | ₩43,007 | -0.29% | 2.6천 |
|---|
| 2026.06.15 | ₩43,172 | ₩43,172 | ₩43,159 | ₩43,159 | -0.03% | 1.6만 |
|---|
| 2026.06.12 | ₩42,327 | ₩42,534 | ₩42,327 | ₩42,534 | +0.49% | 3.4천 |
|---|
| 2026.06.11 | ₩41,777 | ₩42,388 | ₩41,777 | ₩42,388 | +1.46% | 3.3천 |
|---|
| 2026.06.10 | ₩42,381 | ₩42,381 | ₩41,832 | ₩41,832 | -1.29% | 300 |
|---|
| 2026.06.09 | ₩42,488 | ₩42,488 | ₩42,327 | ₩42,327 | -0.38% | 400 |
|---|
| 2026.06.08 | ₩42,676 | ₩42,676 | ₩42,461 | ₩42,461 | -0.50% | 1.3천 |
|---|
| 2026.06.05 | ₩42,924 | ₩43,011 | ₩42,448 | ₩42,448 | -1.11% | 7.7천 |
|---|
| 2026.06.04 | ₩43,125 | ₩43,360 | ₩43,125 | ₩43,347 | +0.51% | 1.6천 |
|---|
| 2026.06.03 | ₩43,414 | ₩43,414 | ₩43,261 | ₩43,261 | -0.35% | 400 |
|---|
| 2026.06.02 | ₩43,411 | ₩43,493 | ₩43,411 | ₩43,493 | +0.19% | 200 |
|---|
| 2026.06.01 | ₩43,266 | ₩43,467 | ₩43,266 | ₩43,423 | +0.36% | 3.7천 |
|---|
| 2026.05.29 | ₩43,400 | ₩43,400 | ₩43,333 | ₩43,357 | -0.10% | 500 |
|---|
| 2026.05.28 | ₩43,226 | ₩43,259 | ₩43,226 | ₩43,259 | +0.08% | 2.4천 |
|---|
| 2026.05.27 | ₩43,038 | ₩43,038 | ₩43,038 | ₩43,038 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,027 | ₩43,027 | ₩43,027 | ₩43,027 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,736 | ₩42,774 | ₩42,736 | ₩42,774 | +0.09% | 300 |
|---|
| 2026.05.21 | ₩42,448 | ₩42,616 | ₩42,354 | ₩42,616 | +0.39% | 1.4천 |
|---|
| 2026.05.20 | ₩42,408 | ₩42,559 | ₩42,408 | ₩42,559 | +0.36% | 2천 |
|---|
| 2026.05.19 | ₩42,113 | ₩42,315 | ₩42,113 | ₩42,157 | +0.11% | 1.2천 |
|---|
| 2026.05.18 | ₩42,461 | ₩42,488 | ₩42,220 | ₩42,412 | -0.12% | 4.4천 |
|---|
| 2026.05.15 | ₩42,542 | ₩42,636 | ₩42,472 | ₩42,472 | -0.16% | 1.4천 |
|---|
| 2026.05.14 | ₩42,904 | ₩42,951 | ₩42,810 | ₩42,951 | +0.11% | 7.1천 |
|---|
| 2026.05.13 | ₩42,408 | ₩42,673 | ₩42,408 | ₩42,673 | +0.63% | 1.4천 |
|---|
| 2026.05.12 | ₩42,153 | ₩42,447 | ₩42,153 | ₩42,447 | +0.70% | 1.2천 |
|---|
| 2026.05.11 | ₩42,435 | ₩42,502 | ₩42,435 | ₩42,502 | +0.16% | 300 |
|---|
| 2026.05.08 | ₩42,341 | ₩42,461 | ₩42,341 | ₩42,408 | +0.16% | 8천 |
|---|
| 2026.05.07 | ₩42,287 | ₩42,287 | ₩42,082 | ₩42,082 | -0.49% | 1.4천 |
|---|
| 2026.05.06 | ₩41,979 | ₩42,260 | ₩41,979 | ₩42,260 | +0.67% | 6천 |
|---|
| 2026.05.05 | ₩41,737 | ₩41,804 | ₩41,570 | ₩41,717 | -0.05% | 3.3천 |
|---|
| 2026.05.04 | ₩41,469 | ₩41,536 | ₩41,308 | ₩41,389 | -0.19% | 7.1천 |
|---|
| 2026.05.01 | ₩41,670 | ₩41,670 | ₩41,617 | ₩41,617 | -0.13% | 500 |
|---|
| 2026.04.30 | ₩41,120 | ₩41,481 | ₩41,120 | ₩41,481 | +0.88% | 1.3천 |
|---|
| 2026.04.29 | ₩41,040 | ₩41,087 | ₩41,040 | ₩41,087 | +0.11% | 1.6천 |
|---|
| 2026.04.28 | ₩41,161 | ₩41,187 | ₩41,000 | ₩41,131 | -0.07% | 3.1천 |
|---|
| 2026.04.27 | ₩41,167 | ₩41,301 | ₩41,147 | ₩41,301 | +0.33% | 3.1천 |
|---|
| 2026.04.24 | ₩40,986 | ₩41,254 | ₩40,973 | ₩41,254 | +0.65% | 6.6천 |
|---|
| 2026.04.23 | ₩41,080 | ₩41,174 | ₩40,798 | ₩40,966 | -0.28% | 2만 |
|---|
| 2026.04.22 | ₩41,067 | ₩41,103 | ₩40,986 | ₩41,103 | +0.09% | 7.8천 |
|---|
| 2026.04.21 | ₩41,107 | ₩41,120 | ₩40,738 | ₩40,772 | -0.82% | 7.5천 |
|---|
| 2026.04.20 | ₩41,000 | ₩41,000 | ₩40,899 | ₩40,981 | -0.05% | 4.1천 |
|---|
| 2026.04.17 | ₩40,973 | ₩41,080 | ₩40,933 | ₩41,073 | +0.25% | 2.9천 |
|---|
| 2026.04.16 | ₩40,597 | ₩40,745 | ₩40,577 | ₩40,644 | +0.12% | 1.5만 |
|---|
| 2026.04.15 | ₩40,275 | ₩40,584 | ₩40,269 | ₩40,584 | +0.77% | 2만 |
|---|
| 2026.04.14 | ₩40,007 | ₩40,289 | ₩40,007 | ₩40,289 | +0.70% | 6.7천 |
|---|
| 2026.04.13 | ₩39,605 | ₩39,913 | ₩39,605 | ₩39,909 | +0.77% | 3.1천 |
|---|
| 2026.04.10 | ₩39,719 | ₩39,719 | ₩39,605 | ₩39,638 | -0.20% | 8.7천 |
|---|
| 2026.04.09 | ₩39,457 | ₩39,665 | ₩39,457 | ₩39,652 | +0.49% | 5.7천 |
|---|
| 2026.04.08 | ₩39,417 | ₩39,550 | ₩39,350 | ₩39,496 | +0.20% | 2.5천 |
|---|
| 2026.04.07 | ₩38,612 | ₩38,840 | ₩38,585 | ₩38,840 | +0.59% | 8천 |
|---|
| 2026.04.06 | ₩38,720 | ₩38,827 | ₩38,720 | ₩38,827 | +0.28% | 1.1만 |
|---|
| 2026.04.02 | ₩38,471 | ₩38,701 | ₩38,471 | ₩38,701 | +0.60% | 1.8만 |
|---|
| 2026.04.01 | ₩38,585 | ₩38,787 | ₩38,565 | ₩38,657 | +0.18% | 4.9만 |
|---|
| 2026.03.31 | ₩37,942 | ₩38,760 | ₩37,942 | ₩38,481 | +1.42% | 7.6천 |
|---|
| 2026.03.30 | ₩37,620 | ₩37,680 | ₩37,271 | ₩37,393 | -0.60% | 3.4만 |
|---|
| 2026.03.27 | ₩37,861 | ₩37,861 | ₩37,526 | ₩37,526 | -0.89% | 1.8천 |
|---|
| 2026.03.26 | ₩38,800 | ₩38,800 | ₩38,202 | ₩38,202 | -1.54% | 400 |
|---|
| 2026.03.25 | ₩39,028 | ₩39,028 | ₩38,941 | ₩38,941 | -0.22% | 300 |
|---|
| 2026.03.24 | ₩38,787 | ₩38,787 | ₩38,721 | ₩38,721 | -0.17% | 200 |
|---|
| 2026.03.23 | ₩39,162 | ₩39,162 | ₩38,854 | ₩38,854 | -0.79% | 2.3천 |
|---|
| 2026.03.20 | ₩38,706 | ₩38,720 | ₩38,455 | ₩38,455 | -0.65% | 800 |
|---|
| 2026.03.19 | ₩38,921 | ₩39,162 | ₩38,840 | ₩39,086 | +0.42% | 3.3천 |
|---|
| 2026.03.18 | ₩39,417 | ₩39,417 | ₩39,194 | ₩39,194 | -0.56% | 3.5천 |
|---|
| 2026.03.17 | ₩39,819 | ₩39,860 | ₩39,727 | ₩39,744 | -0.19% | 800 |
|---|
| 2026.03.16 | ₩39,658 | ₩39,752 | ₩39,637 | ₩39,637 | -0.05% | 1.2천 |
|---|
| 2026.03.13 | ₩39,296 | ₩39,296 | ₩39,253 | ₩39,253 | -0.11% | 400 |
|---|
| 2026.03.12 | ₩39,658 | ₩39,685 | ₩39,524 | ₩39,524 | -0.34% | 5.1천 |
|---|
| 2026.03.11 | ₩40,208 | ₩40,208 | ₩40,120 | ₩40,120 | -0.22% | 200 |
|---|
| 2026.03.10 | ₩40,121 | ₩40,356 | ₩40,121 | ₩40,143 | +0.05% | 500 |
|---|
| 2026.03.09 | ₩39,725 | ₩40,234 | ₩39,725 | ₩40,234 | +1.28% | 300 |
|---|
| 2026.03.06 | ₩39,886 | ₩40,118 | ₩39,886 | ₩39,941 | +0.14% | 1천 |
|---|
| 2026.03.05 | ₩40,369 | ₩40,439 | ₩40,235 | ₩40,439 | +0.17% | 1.1천 |
|---|
| 2026.03.04 | ₩40,490 | ₩40,707 | ₩40,490 | ₩40,707 | +0.54% | 900 |
|---|
| 2026.03.03 | ₩40,409 | ₩40,423 | ₩40,342 | ₩40,367 | -0.11% | 3.3천 |
|---|
| 2026.03.02 | ₩40,664 | ₩40,782 | ₩40,557 | ₩40,782 | +0.29% | 400 |
|---|
| 2026.02.27 | ₩40,691 | ₩40,709 | ₩40,530 | ₩40,709 | +0.04% | 7.1천 |
|---|
| 2026.02.26 | ₩40,705 | ₩41,120 | ₩40,651 | ₩41,120 | +1.02% | 6.3천 |
|---|
| 2026.02.25 | ₩40,986 | ₩41,158 | ₩40,986 | ₩41,158 | +0.42% | 1.1천 |
|---|
| 2026.02.24 | ₩40,557 | ₩40,821 | ₩40,557 | ₩40,821 | +0.65% | 9.6천 |
|---|
| 2026.02.23 | ₩40,463 | ₩40,503 | ₩40,430 | ₩40,430 | -0.08% | 1.3만 |
|---|
| 2026.02.20 | ₩40,792 | ₩40,916 | ₩39,779 | ₩40,916 | +0.31% | 600 |
|---|
| 2026.02.19 | ₩40,611 | ₩40,631 | ₩40,530 | ₩40,631 | +0.05% | 300 |
|---|
| 2026.02.18 | ₩40,886 | ₩40,906 | ₩40,624 | ₩40,789 | -0.24% | 1.7천 |
|---|
| 2026.02.17 | ₩40,477 | ₩40,570 | ₩40,222 | ₩40,525 | +0.12% | 6천 |
|---|
| 2026.02.13 | ₩40,477 | ₩40,705 | ₩40,477 | ₩40,489 | +0.03% | 2.1천 |
|---|
| 2026.02.12 | ₩41,214 | ₩41,214 | ₩40,495 | ₩40,495 | -1.74% | 1천 |
|---|
| 2026.02.11 | ₩41,107 | ₩41,201 | ₩41,069 | ₩41,163 | +0.14% | 2.1천 |
|---|
| 2026.02.10 | ₩41,280 | ₩41,280 | ₩41,130 | ₩41,130 | -0.36% | 300 |
|---|
| 2026.02.09 | ₩41,308 | ₩41,335 | ₩41,281 | ₩41,281 | -0.06% | 1.3천 |
|---|
| 2026.02.06 | ₩41,047 | ₩41,107 | ₩41,047 | ₩41,107 | +0.15% | 300 |
|---|
| 2026.02.05 | ₩40,289 | ₩40,329 | ₩40,208 | ₩40,306 | +0.04% | 4.7천 |
|---|
| 2026.02.04 | ₩40,919 | ₩40,919 | ₩40,691 | ₩40,798 | -0.29% | 4.4천 |
|---|
| 2026.02.03 | ₩40,796 | ₩40,998 | ₩40,796 | ₩40,998 | +0.50% | 200 |
|---|
| 2026.02.02 | ₩41,375 | ₩41,375 | ₩41,295 | ₩41,362 | -0.03% | 1천 |
|---|
| 2026.01.30 | ₩40,852 | ₩41,174 | ₩40,852 | ₩41,132 | +0.69% | 900 |
|---|
| 2026.01.29 | ₩41,067 | ₩41,300 | ₩41,067 | ₩41,300 | +0.57% | 2천 |
|---|
| 2026.01.28 | ₩41,509 | ₩41,509 | ₩41,308 | ₩41,394 | -0.28% | 1.3천 |
|---|
| 2026.01.27 | ₩41,422 | ₩41,422 | ₩41,389 | ₩41,389 | -0.08% | 200 |
|---|
| 2026.01.26 | ₩41,222 | ₩41,222 | ₩41,222 | ₩41,222 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩41,040 | ₩41,053 | ₩40,959 | ₩40,994 | -0.11% | 7.7천 |
|---|
| 2026.01.22 | ₩41,087 | ₩41,087 | ₩40,979 | ₩40,979 | -0.26% | 200 |
|---|
| 2026.01.21 | ₩40,664 | ₩40,774 | ₩40,436 | ₩40,774 | +0.27% | 1만 |
|---|
| 2026.01.20 | ₩40,597 | ₩41,093 | ₩40,328 | ₩40,328 | -0.66% | 1.1천 |
|---|
| 2026.01.16 | ₩41,174 | ₩41,295 | ₩41,120 | ₩41,203 | +0.07% | 2.7천 |
|---|
| 2026.01.15 | ₩41,305 | ₩41,402 | ₩41,181 | ₩41,181 | -0.30% | 2.2천 |
|---|
| 2026.01.14 | ₩41,214 | ₩41,214 | ₩40,906 | ₩41,083 | -0.32% | 2.8천 |
|---|
| 2026.01.13 | ₩41,469 | ₩41,469 | ₩41,228 | ₩41,277 | -0.46% | 6.7천 |
|---|
| 2026.01.12 | ₩41,321 | ₩41,391 | ₩41,321 | ₩41,391 | +0.17% | 3.3천 |
|---|
| 2026.01.09 | ₩41,187 | ₩41,362 | ₩41,161 | ₩41,327 | +0.34% | 8.3천 |
|---|
| 2026.01.08 | ₩40,986 | ₩41,107 | ₩40,986 | ₩41,067 | +0.20% | 6.4천 |
|---|
| 2026.01.07 | ₩41,228 | ₩41,308 | ₩41,064 | ₩41,064 | -0.40% | 7.8천 |
|---|
| 2026.01.06 | ₩41,140 | ₩41,213 | ₩41,140 | ₩41,213 | +0.18% | 400 |
|---|
| 2026.01.05 | ₩40,977 | ₩41,013 | ₩40,919 | ₩40,931 | -0.11% | 4.3천 |
|---|
| 2026.01.02 | ₩40,731 | ₩40,758 | ₩40,570 | ₩40,652 | -0.19% | 2.9천 |
|---|
| 2025.12.31 | ₩40,839 | ₩40,852 | ₩40,654 | ₩40,654 | -0.45% | 2.3천 |
|---|
| 2025.12.30 | ₩40,973 | ₩40,973 | ₩40,943 | ₩40,943 | -0.07% | 800 |
|---|
| 2025.12.29 | ₩40,906 | ₩40,983 | ₩40,906 | ₩40,983 | +0.19% | 700 |
|---|
| 2025.12.26 | ₩41,107 | ₩41,147 | ₩41,047 | ₩41,116 | +0.02% | 1.7천 |
|---|
| 2025.12.24 | ₩41,047 | ₩41,161 | ₩41,047 | ₩41,134 | +0.21% | 300 |
|---|
| 2025.12.23 | ₩40,812 | ₩41,026 | ₩40,785 | ₩40,987 | +0.43% | 7.1천 |
|---|
| 2025.12.22 | ₩40,758 | ₩40,839 | ₩40,758 | ₩40,810 | +0.13% | 2.1천 |
|---|
| 2025.12.19 | ₩40,409 | ₩40,597 | ₩40,409 | ₩40,552 | +0.35% | 1.5천 |
|---|
| 2025.12.18 | ₩40,413 | ₩40,413 | ₩40,155 | ₩40,259 | -0.38% | 1.5천 |
|---|
| 2025.12.17 | ₩40,463 | ₩40,463 | ₩39,957 | ₩39,957 | -1.25% | 1.5천 |
|---|
| 2025.12.16 | ₩40,503 | ₩40,570 | ₩40,346 | ₩40,451 | -0.13% | 2.8천 |
|---|
| 2025.12.15 | ₩40,544 | ₩40,597 | ₩40,450 | ₩40,527 | -0.04% | 1.3천 |
|---|
| 2025.12.12 | ₩40,879 | ₩40,879 | ₩40,570 | ₩40,570 | -0.75% | 4.1천 |
|---|
| 2025.12.11 | ₩40,772 | ₩41,053 | ₩40,772 | ₩40,994 | +0.55% | 1.2천 |
|---|
| 2025.12.10 | ₩40,651 | ₩40,946 | ₩40,651 | ₩40,946 | +0.73% | 2.1천 |
|---|
| 2025.12.09 | ₩40,691 | ₩40,772 | ₩40,662 | ₩40,662 | -0.07% | 6.8천 |
|---|
| 2025.12.08 | ₩40,637 | ₩40,705 | ₩40,624 | ₩40,648 | +0.03% | 1.3천 |
|---|
| 2025.12.05 | ₩40,825 | ₩40,892 | ₩40,804 | ₩40,804 | -0.05% | 1.8천 |
|---|
| 2025.12.04 | ₩40,772 | ₩40,772 | ₩40,637 | ₩40,715 | -0.14% | 900 |
|---|
| 2025.12.03 | ₩40,597 | ₩40,798 | ₩40,597 | ₩40,798 | +0.50% | 1.1만 |
|---|
| 2025.12.02 | ₩40,691 | ₩40,745 | ₩40,588 | ₩40,588 | -0.25% | 2.8천 |
|---|
| 2025.12.01 | ₩40,550 | ₩40,597 | ₩40,485 | ₩40,485 | -0.16% | 4천 |
|---|
| 2025.11.28 | ₩40,637 | ₩40,705 | ₩40,637 | ₩40,670 | +0.08% | 200 |
|---|
| 2025.11.26 | ₩40,422 | ₩40,623 | ₩40,369 | ₩40,537 | +0.29% | 8.4천 |
|---|
| 2025.11.25 | ₩39,900 | ₩40,267 | ₩39,900 | ₩40,267 | +0.92% | 5.3천 |
|---|
| 2025.11.24 | ₩39,873 | ₩39,953 | ₩39,873 | ₩39,947 | +0.18% | 800 |
|---|
| 2025.11.21 | ₩39,176 | ₩39,389 | ₩39,176 | ₩39,389 | +0.54% | 4.8천 |
|---|
| 2025.11.20 | ₩39,927 | ₩39,927 | ₩39,102 | ₩39,102 | -2.07% | 1.9천 |
|---|
| 2025.11.19 | ₩39,900 | ₩39,900 | ₩39,551 | ₩39,641 | -0.65% | 1.3만 |
|---|
| 2025.11.18 | ₩39,685 | ₩39,699 | ₩39,538 | ₩39,538 | -0.37% | 2.7천 |
|---|
| 2025.11.17 | ₩40,021 | ₩40,021 | ₩39,759 | ₩39,759 | -0.65% | 4.6천 |
|---|
| 2025.11.14 | ₩39,953 | ₩40,117 | ₩39,953 | ₩40,117 | +0.41% | 200 |
|---|
| 2025.11.13 | ₩40,342 | ₩40,342 | ₩40,101 | ₩40,135 | -0.52% | 2천 |
|---|
| 2025.11.12 | ₩40,731 | ₩40,792 | ₩40,678 | ₩40,792 | +0.15% | 2.2천 |
|---|
| 2025.11.11 | ₩40,597 | ₩40,758 | ₩40,597 | ₩40,758 | +0.40% | 1.5만 |
|---|
| 2025.11.10 | ₩40,570 | ₩40,695 | ₩40,544 | ₩40,695 | +0.31% | 3.1천 |
|---|
| 2025.11.07 | ₩39,605 | ₩40,069 | ₩39,578 | ₩40,069 | +1.17% | 500 |
|---|
| 2025.11.06 | ₩40,289 | ₩40,289 | ₩40,054 | ₩40,054 | -0.58% | 1.8천 |
|---|
| 2025.11.05 | ₩40,450 | ₩40,505 | ₩40,450 | ₩40,505 | +0.14% | 400 |
|---|
| 2025.11.04 | ₩40,436 | ₩40,581 | ₩40,329 | ₩40,329 | -0.27% | 2.3천 |
|---|
| 2025.11.03 | ₩40,691 | ₩40,865 | ₩40,691 | ₩40,827 | +0.33% | 1.1만 |
|---|
| 2025.10.31 | ₩40,705 | ₩40,819 | ₩40,705 | ₩40,819 | +0.28% | 400 |
|---|
| 2025.10.30 | ₩40,879 | ₩40,933 | ₩40,675 | ₩40,675 | -0.50% | 600 |
|---|
| 2025.10.29 | ₩41,228 | ₩41,228 | ₩40,879 | ₩41,045 | -0.44% | 6.8천 |
|---|
| 2025.10.28 | ₩41,040 | ₩41,134 | ₩40,946 | ₩41,107 | +0.16% | 5천 |
|---|
| 2025.10.27 | ₩40,837 | ₩41,013 | ₩40,805 | ₩41,000 | +0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩40,544 | ₩40,544 | ₩40,485 | ₩40,485 | -0.15% | 500 |
|---|
| 2025.10.23 | ₩40,088 | ₩40,176 | ₩40,088 | ₩40,176 | +0.22% | 400 |
|---|
| 2025.10.22 | ₩40,061 | ₩40,061 | ₩39,970 | ₩39,970 | -0.23% | 800 |
|---|
| 2025.10.21 | ₩40,235 | ₩40,235 | ₩40,195 | ₩40,207 | -0.07% | 1.4천 |
|---|
| 2025.10.20 | ₩40,188 | ₩40,188 | ₩40,188 | ₩40,188 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩39,834 | ₩39,834 | ₩39,834 | ₩39,834 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,940 | ₩39,994 | ₩39,654 | ₩39,654 | -0.72% | 5.9천 |
|---|
| 2025.10.15 | ₩39,900 | ₩39,900 | ₩39,831 | ₩39,831 | -0.17% | 500 |
|---|
| 2025.10.14 | ₩39,819 | ₩39,860 | ₩39,699 | ₩39,699 | -0.30% | 800 |
|---|
| 2025.10.13 | ₩39,632 | ₩39,762 | ₩39,632 | ₩39,762 | +0.33% | 100 |
|---|
| 2025.10.10 | ₩39,526 | ₩39,526 | ₩39,245 | ₩39,245 | -0.71% | 800 |
|---|