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 | ₩43,903 | ₩44,117 | ₩43,903 | ₩44,117 | +0.49% | 500 |
| 2026.10.08 | ₩43,943 | ₩43,943 | ₩43,769 | ₩43,836 | -0.24% | 1천 |
| 2026.10.07 | ₩44,037 | ₩44,037 | ₩44,037 | ₩44,037 | 0.00% | 100 |
| 2026.10.06 | ₩44,170 | ₩44,170 | ₩44,133 | ₩44,133 | -0.08% | 400 |
| 2026.10.05 | ₩43,872 | ₩43,872 | ₩43,872 | ₩43,872 | 0.00% | 100 |
| 2026.10.02 | ₩43,635 | ₩43,635 | ₩43,528 | ₩43,628 | -0.02% | 2.2천 |
| 2026.10.01 | ₩43,206 | ₩43,367 | ₩43,206 | ₩43,300 | +0.22% | 1.1천 |
| 2026.09.30 | ₩43,514 | ₩43,514 | ₩43,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,336 |
| -0.41% |
| 500 |
| 2026.09.29 | ₩43,313 | ₩43,374 | ₩43,313 | ₩43,374 | +0.14% | 500 |
|---|
| 2026.09.28 | ₩43,595 | ₩43,595 | ₩43,420 | ₩43,427 | -0.38% | 1.4천 |
|---|
| 2026.09.25 | ₩43,595 | ₩43,773 | ₩43,595 | ₩43,773 | +0.41% | 1.3천 |
|---|
| 2026.09.24 | ₩43,434 | ₩43,608 | ₩43,407 | ₩43,561 | +0.29% | 1.7천 |
|---|
| 2026.09.23 | ₩43,836 | ₩43,836 | ₩43,538 | ₩43,538 | -0.68% | 900 |
|---|
| 2026.09.22 | ₩43,903 | ₩43,903 | ₩43,849 | ₩43,897 | -0.01% | 3천 |
|---|
| 2026.09.21 | ₩43,829 | ₩43,896 | ₩43,782 | ₩43,896 | +0.15% | 6.6천 |
|---|
| 2026.09.18 | ₩43,153 | ₩43,240 | ₩43,153 | ₩43,240 | +0.20% | 1.4천 |
|---|
| 2026.09.17 | ₩43,179 | ₩43,238 | ₩43,153 | ₩43,238 | +0.14% | 600 |
|---|
| 2026.09.16 | ₩43,126 | ₩43,126 | ₩42,724 | ₩42,771 | -0.82% | 3.7천 |
|---|
| 2026.09.15 | ₩42,952 | ₩42,992 | ₩42,911 | ₩42,945 | -0.02% | 4.4천 |
|---|
| 2026.09.14 | ₩43,220 | ₩43,220 | ₩43,149 | ₩43,149 | -0.16% | 2천 |
|---|
| 2026.09.11 | ₩43,313 | ₩43,394 | ₩43,286 | ₩43,347 | +0.08% | 9.3천 |
|---|
| 2026.09.10 | ₩43,025 | ₩43,059 | ₩42,978 | ₩43,025 | 0.00% | 4.1천 |
|---|
| 2026.09.09 | ₩43,233 | ₩43,313 | ₩43,220 | ₩43,313 | +0.19% | 5.7천 |
|---|
| 2026.09.08 | ₩43,474 | ₩43,528 | ₩43,432 | ₩43,432 | -0.10% | 3.2천 |
|---|
| 2026.09.04 | ₩43,675 | ₩43,682 | ₩43,581 | ₩43,648 | -0.06% | 7.1천 |
|---|
| 2026.09.03 | ₩43,595 | ₩43,802 | ₩43,581 | ₩43,802 | +0.48% | 5.9천 |
|---|
| 2026.09.02 | ₩43,387 | ₩43,394 | ₩43,387 | ₩43,394 | +0.02% | 100 |
|---|
| 2026.09.01 | ₩43,206 | ₩43,406 | ₩43,179 | ₩43,201 | -0.01% | 3.7천 |
|---|
| 2026.08.31 | ₩43,553 | ₩43,553 | ₩43,449 | ₩43,501 | -0.12% | 1.2천 |
|---|
| 2026.08.28 | ₩43,742 | ₩43,742 | ₩43,682 | ₩43,682 | -0.14% | 500 |
|---|
| 2026.08.27 | ₩43,487 | ₩43,822 | ₩43,487 | ₩43,775 | +0.66% | 1.8천 |
|---|
| 2026.08.26 | ₩43,487 | ₩43,554 | ₩43,487 | ₩43,533 | +0.10% | 1.1만 |
|---|
| 2026.08.25 | ₩43,540 | ₩43,540 | ₩43,528 | ₩43,528 | -0.03% | 500 |
|---|
| 2026.08.24 | ₩43,327 | ₩43,461 | ₩43,327 | ₩43,461 | +0.31% | 4.6천 |
|---|
| 2026.08.21 | ₩43,447 | ₩43,528 | ₩43,434 | ₩43,528 | +0.18% | 6.1천 |
|---|
| 2026.08.20 | ₩43,528 | ₩43,554 | ₩43,327 | ₩43,374 | -0.35% | 2.8만 |
|---|
| 2026.08.19 | ₩43,702 | ₩43,702 | ₩43,702 | ₩43,702 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,682 | ₩43,682 | ₩43,667 | ₩43,667 | -0.03% | 200 |
|---|
| 2026.08.17 | ₩44,037 | ₩44,037 | ₩43,956 | ₩43,963 | -0.17% | 1.5천 |
|---|
| 2026.08.14 | ₩44,278 | ₩44,278 | ₩44,130 | ₩44,130 | -0.33% | 600 |
|---|
| 2026.08.13 | ₩44,219 | ₩44,219 | ₩44,219 | ₩44,219 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩43,983 | ₩43,983 | ₩43,917 | ₩43,917 | -0.15% | 500 |
|---|
| 2026.08.11 | ₩43,983 | ₩43,983 | ₩43,757 | ₩43,822 | -0.37% | 3천 |
|---|
| 2026.08.10 | ₩44,016 | ₩44,063 | ₩43,970 | ₩43,970 | -0.11% | 1.6천 |
|---|
| 2026.08.07 | ₩43,970 | ₩43,983 | ₩43,970 | ₩43,983 | +0.03% | 400 |
|---|
| 2026.08.06 | ₩43,728 | ₩43,769 | ₩43,702 | ₩43,732 | +0.01% | 1.5천 |
|---|
| 2026.08.05 | ₩44,077 | ₩44,150 | ₩43,876 | ₩43,888 | -0.43% | 2.1천 |
|---|
| 2026.08.04 | ₩43,474 | ₩43,944 | ₩43,474 | ₩43,944 | +1.08% | 8.4천 |
|---|
| 2026.08.03 | ₩43,072 | ₩43,260 | ₩43,072 | ₩43,181 | +0.25% | 5.7천 |
|---|
| 2026.07.31 | ₩42,416 | ₩42,657 | ₩42,416 | ₩42,657 | +0.57% | 900 |
|---|
| 2026.07.30 | ₩42,242 | ₩42,346 | ₩42,242 | ₩42,346 | +0.25% | 1천 |
|---|
| 2026.07.29 | ₩42,095 | ₩42,336 | ₩41,770 | ₩41,770 | -0.77% | 3.4천 |
|---|
| 2026.07.28 | ₩42,175 | ₩42,354 | ₩42,175 | ₩42,354 | +0.43% | 400 |
|---|
| 2026.07.27 | ₩42,295 | ₩42,295 | ₩42,186 | ₩42,255 | -0.09% | 1.1천 |
|---|
| 2026.07.24 | ₩42,322 | ₩42,322 | ₩42,238 | ₩42,238 | -0.20% | 400 |
|---|
| 2026.07.23 | ₩42,270 | ₩42,295 | ₩42,096 | ₩42,215 | -0.13% | 4.4천 |
|---|
| 2026.07.22 | ₩42,764 | ₩42,831 | ₩42,724 | ₩42,748 | -0.04% | 5.4천 |
|---|
| 2026.07.21 | ₩42,684 | ₩42,778 | ₩42,684 | ₩42,764 | +0.19% | 1만 |
|---|
| 2026.07.20 | ₩42,577 | ₩42,590 | ₩42,440 | ₩42,440 | -0.32% | 2.5천 |
|---|
| 2026.07.17 | ₩42,563 | ₩42,764 | ₩42,322 | ₩42,571 | +0.02% | 5천 |
|---|
| 2026.07.16 | ₩43,045 | ₩43,045 | ₩42,898 | ₩42,906 | -0.32% | 3.7천 |
|---|
| 2026.07.15 | ₩43,060 | ₩43,092 | ₩43,060 | ₩43,088 | +0.07% | 1.2천 |
|---|
| 2026.07.14 | ₩42,938 | ₩43,045 | ₩42,938 | ₩42,961 | +0.05% | 1.3만 |
|---|
| 2026.07.13 | ₩43,005 | ₩43,005 | ₩42,806 | ₩42,855 | -0.35% | 600 |
|---|
| 2026.07.10 | ₩43,059 | ₩43,141 | ₩42,965 | ₩43,141 | +0.19% | 900 |
|---|
| 2026.07.09 | ₩42,831 | ₩42,958 | ₩42,831 | ₩42,938 | +0.25% | 600 |
|---|
| 2026.07.08 | ₩42,586 | ₩42,634 | ₩42,336 | ₩42,634 | +0.11% | 1.5만 |
|---|
| 2026.07.07 | ₩42,845 | ₩42,898 | ₩42,691 | ₩42,751 | -0.22% | 3.7천 |
|---|
| 2026.07.06 | ₩42,845 | ₩42,938 | ₩42,845 | ₩42,930 | +0.20% | 2.8천 |
|---|
| 2026.07.02 | ₩42,831 | ₩42,834 | ₩42,523 | ₩42,614 | -0.51% | 1천 |
|---|
| 2026.07.01 | ₩42,711 | ₩42,804 | ₩42,685 | ₩42,685 | -0.06% | 2.1천 |
|---|
| 2026.06.30 | ₩42,590 | ₩42,761 | ₩42,590 | ₩42,761 | +0.40% | 3.7천 |
|---|
| 2026.06.29 | ₩42,048 | ₩42,435 | ₩42,048 | ₩42,435 | +0.92% | 900 |
|---|
| 2026.06.26 | ₩42,081 | ₩42,208 | ₩42,068 | ₩42,068 | -0.03% | 1.6천 |
|---|
| 2026.06.25 | ₩42,202 | ₩42,242 | ₩42,054 | ₩42,068 | -0.32% | 1.2천 |
|---|
| 2026.06.24 | ₩42,175 | ₩42,336 | ₩42,028 | ₩42,028 | -0.35% | 1.5천 |
|---|
| 2026.06.23 | ₩42,322 | ₩42,322 | ₩42,235 | ₩42,235 | -0.21% | 3.6천 |
|---|
| 2026.06.22 | ₩42,737 | ₩42,764 | ₩42,693 | ₩42,693 | -0.10% | 4.8천 |
|---|
| 2026.06.18 | ₩42,764 | ₩42,911 | ₩42,764 | ₩42,865 | +0.23% | 3.5천 |
|---|
| 2026.06.17 | ₩42,913 | ₩42,945 | ₩42,443 | ₩42,443 | -1.10% | 1천 |
|---|
| 2026.06.16 | ₩43,072 | ₩43,079 | ₩42,948 | ₩42,948 | -0.29% | 2.6천 |
|---|
| 2026.06.15 | ₩43,112 | ₩43,112 | ₩43,099 | ₩43,099 | -0.03% | 1.6만 |
|---|
| 2026.06.12 | ₩42,269 | ₩42,475 | ₩42,269 | ₩42,475 | +0.49% | 3.4천 |
|---|
| 2026.06.11 | ₩41,720 | ₩42,329 | ₩41,720 | ₩42,329 | +1.46% | 3.3천 |
|---|
| 2026.06.10 | ₩42,322 | ₩42,322 | ₩41,774 | ₩41,774 | -1.29% | 300 |
|---|
| 2026.06.09 | ₩42,429 | ₩42,429 | ₩42,269 | ₩42,269 | -0.38% | 400 |
|---|
| 2026.06.08 | ₩42,617 | ₩42,617 | ₩42,403 | ₩42,403 | -0.50% | 1.3천 |
|---|
| 2026.06.05 | ₩42,865 | ₩42,952 | ₩42,389 | ₩42,389 | -1.11% | 7.7천 |
|---|
| 2026.06.04 | ₩43,066 | ₩43,300 | ₩43,066 | ₩43,286 | +0.51% | 1.6천 |
|---|
| 2026.06.03 | ₩43,353 | ₩43,353 | ₩43,201 | ₩43,201 | -0.35% | 400 |
|---|
| 2026.06.02 | ₩43,351 | ₩43,432 | ₩43,351 | ₩43,432 | +0.19% | 200 |
|---|
| 2026.06.01 | ₩43,206 | ₩43,407 | ₩43,206 | ₩43,363 | +0.36% | 3.7천 |
|---|
| 2026.05.29 | ₩43,340 | ₩43,340 | ₩43,273 | ₩43,297 | -0.10% | 500 |
|---|
| 2026.05.28 | ₩43,166 | ₩43,199 | ₩43,166 | ₩43,199 | +0.08% | 2.4천 |
|---|
| 2026.05.27 | ₩42,978 | ₩42,978 | ₩42,978 | ₩42,978 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩42,968 | ₩42,968 | ₩42,968 | ₩42,968 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,677 | ₩42,715 | ₩42,677 | ₩42,715 | +0.09% | 300 |
|---|
| 2026.05.21 | ₩42,389 | ₩42,557 | ₩42,295 | ₩42,557 | +0.39% | 1.4천 |
|---|
| 2026.05.20 | ₩42,349 | ₩42,500 | ₩42,349 | ₩42,500 | +0.36% | 2천 |
|---|
| 2026.05.19 | ₩42,054 | ₩42,257 | ₩42,054 | ₩42,099 | +0.11% | 1.2천 |
|---|
| 2026.05.18 | ₩42,403 | ₩42,429 | ₩42,161 | ₩42,353 | -0.12% | 4.4천 |
|---|
| 2026.05.15 | ₩42,483 | ₩42,577 | ₩42,413 | ₩42,413 | -0.16% | 1.4천 |
|---|
| 2026.05.14 | ₩42,845 | ₩42,891 | ₩42,751 | ₩42,891 | +0.11% | 7.1천 |
|---|
| 2026.05.13 | ₩42,349 | ₩42,614 | ₩42,349 | ₩42,614 | +0.63% | 1.4천 |
|---|
| 2026.05.12 | ₩42,095 | ₩42,388 | ₩42,095 | ₩42,388 | +0.70% | 1.2천 |
|---|
| 2026.05.11 | ₩42,376 | ₩42,443 | ₩42,376 | ₩42,443 | +0.16% | 300 |
|---|
| 2026.05.08 | ₩42,282 | ₩42,403 | ₩42,282 | ₩42,349 | +0.16% | 8천 |
|---|
| 2026.05.07 | ₩42,228 | ₩42,228 | ₩42,024 | ₩42,024 | -0.49% | 1.4천 |
|---|
| 2026.05.06 | ₩41,920 | ₩42,202 | ₩41,920 | ₩42,202 | +0.67% | 6천 |
|---|
| 2026.05.05 | ₩41,679 | ₩41,746 | ₩41,512 | ₩41,659 | -0.05% | 3.3천 |
|---|
| 2026.05.04 | ₩41,411 | ₩41,478 | ₩41,251 | ₩41,331 | -0.19% | 7.1천 |
|---|
| 2026.05.01 | ₩41,612 | ₩41,612 | ₩41,559 | ₩41,559 | -0.13% | 500 |
|---|
| 2026.04.30 | ₩41,063 | ₩41,424 | ₩41,063 | ₩41,424 | +0.88% | 1.3천 |
|---|
| 2026.04.29 | ₩40,983 | ₩41,030 | ₩40,983 | ₩41,030 | +0.11% | 1.6천 |
|---|
| 2026.04.28 | ₩41,103 | ₩41,130 | ₩40,943 | ₩41,074 | -0.07% | 3.1천 |
|---|
| 2026.04.27 | ₩41,110 | ₩41,244 | ₩41,090 | ₩41,244 | +0.33% | 3.1천 |
|---|
| 2026.04.24 | ₩40,929 | ₩41,197 | ₩40,916 | ₩41,197 | +0.65% | 6.6천 |
|---|
| 2026.04.23 | ₩41,023 | ₩41,117 | ₩40,742 | ₩40,909 | -0.28% | 2만 |
|---|
| 2026.04.22 | ₩41,010 | ₩41,046 | ₩40,929 | ₩41,046 | +0.09% | 7.8천 |
|---|
| 2026.04.21 | ₩41,050 | ₩41,063 | ₩40,682 | ₩40,715 | -0.82% | 7.5천 |
|---|
| 2026.04.20 | ₩40,943 | ₩40,943 | ₩40,842 | ₩40,924 | -0.05% | 4.1천 |
|---|
| 2026.04.17 | ₩40,916 | ₩41,023 | ₩40,876 | ₩41,016 | +0.25% | 2.9천 |
|---|
| 2026.04.16 | ₩40,541 | ₩40,688 | ₩40,521 | ₩40,588 | +0.12% | 1.5만 |
|---|
| 2026.04.15 | ₩40,219 | ₩40,528 | ₩40,213 | ₩40,528 | +0.77% | 2만 |
|---|
| 2026.04.14 | ₩39,952 | ₩40,233 | ₩39,952 | ₩40,233 | +0.70% | 6.7천 |
|---|
| 2026.04.13 | ₩39,550 | ₩39,858 | ₩39,550 | ₩39,854 | +0.77% | 3.1천 |
|---|
| 2026.04.10 | ₩39,664 | ₩39,664 | ₩39,550 | ₩39,583 | -0.20% | 8.7천 |
|---|
| 2026.04.09 | ₩39,403 | ₩39,610 | ₩39,403 | ₩39,597 | +0.49% | 5.7천 |
|---|
| 2026.04.08 | ₩39,362 | ₩39,495 | ₩39,295 | ₩39,441 | +0.20% | 2.5천 |
|---|
| 2026.04.07 | ₩38,559 | ₩38,786 | ₩38,532 | ₩38,786 | +0.59% | 8천 |
|---|
| 2026.04.06 | ₩38,666 | ₩38,773 | ₩38,666 | ₩38,773 | +0.28% | 1.1만 |
|---|
| 2026.04.02 | ₩38,418 | ₩38,647 | ₩38,418 | ₩38,647 | +0.60% | 1.8만 |
|---|
| 2026.04.01 | ₩38,532 | ₩38,733 | ₩38,512 | ₩38,603 | +0.18% | 4.9만 |
|---|
| 2026.03.31 | ₩37,889 | ₩38,706 | ₩37,889 | ₩38,427 | +1.42% | 7.6천 |
|---|
| 2026.03.30 | ₩37,568 | ₩37,628 | ₩37,219 | ₩37,341 | -0.60% | 3.4만 |
|---|
| 2026.03.27 | ₩37,809 | ₩37,809 | ₩37,474 | ₩37,474 | -0.89% | 1.8천 |
|---|
| 2026.03.26 | ₩38,746 | ₩38,746 | ₩38,149 | ₩38,149 | -1.54% | 400 |
|---|
| 2026.03.25 | ₩38,974 | ₩38,974 | ₩38,887 | ₩38,887 | -0.22% | 300 |
|---|
| 2026.03.24 | ₩38,733 | ₩38,733 | ₩38,667 | ₩38,667 | -0.17% | 200 |
|---|
| 2026.03.23 | ₩39,108 | ₩39,108 | ₩38,800 | ₩38,800 | -0.79% | 2.3천 |
|---|
| 2026.03.20 | ₩38,652 | ₩38,666 | ₩38,402 | ₩38,402 | -0.65% | 800 |
|---|
| 2026.03.19 | ₩38,867 | ₩39,108 | ₩38,786 | ₩39,032 | +0.42% | 3.3천 |
|---|
| 2026.03.18 | ₩39,362 | ₩39,362 | ₩39,140 | ₩39,140 | -0.56% | 3.5천 |
|---|
| 2026.03.17 | ₩39,764 | ₩39,804 | ₩39,672 | ₩39,689 | -0.19% | 800 |
|---|
| 2026.03.16 | ₩39,603 | ₩39,697 | ₩39,582 | ₩39,582 | -0.05% | 1.2천 |
|---|
| 2026.03.13 | ₩39,242 | ₩39,242 | ₩39,199 | ₩39,199 | -0.11% | 400 |
|---|
| 2026.03.12 | ₩39,603 | ₩39,630 | ₩39,469 | ₩39,469 | -0.34% | 5.1천 |
|---|
| 2026.03.11 | ₩40,153 | ₩40,153 | ₩40,064 | ₩40,064 | -0.22% | 200 |
|---|
| 2026.03.10 | ₩40,065 | ₩40,300 | ₩40,065 | ₩40,087 | +0.05% | 500 |
|---|
| 2026.03.09 | ₩39,670 | ₩40,178 | ₩39,670 | ₩40,178 | +1.28% | 300 |
|---|
| 2026.03.06 | ₩39,831 | ₩40,063 | ₩39,831 | ₩39,886 | +0.14% | 1천 |
|---|
| 2026.03.05 | ₩40,313 | ₩40,383 | ₩40,179 | ₩40,383 | +0.17% | 1.1천 |
|---|
| 2026.03.04 | ₩40,434 | ₩40,651 | ₩40,434 | ₩40,651 | +0.54% | 900 |
|---|
| 2026.03.03 | ₩40,353 | ₩40,367 | ₩40,286 | ₩40,311 | -0.11% | 3.3천 |
|---|
| 2026.03.02 | ₩40,608 | ₩40,726 | ₩40,501 | ₩40,726 | +0.29% | 400 |
|---|
| 2026.02.27 | ₩40,635 | ₩40,652 | ₩40,474 | ₩40,652 | +0.04% | 7.1천 |
|---|
| 2026.02.26 | ₩40,648 | ₩41,063 | ₩40,594 | ₩41,063 | +1.02% | 6.3천 |
|---|
| 2026.02.25 | ₩40,929 | ₩41,101 | ₩40,929 | ₩41,101 | +0.42% | 1.1천 |
|---|
| 2026.02.24 | ₩40,501 | ₩40,765 | ₩40,501 | ₩40,765 | +0.65% | 9.6천 |
|---|
| 2026.02.23 | ₩40,407 | ₩40,447 | ₩40,374 | ₩40,374 | -0.08% | 1.3만 |
|---|
| 2026.02.20 | ₩40,735 | ₩40,860 | ₩39,724 | ₩40,860 | +0.31% | 600 |
|---|
| 2026.02.19 | ₩40,554 | ₩40,574 | ₩40,474 | ₩40,574 | +0.05% | 300 |
|---|
| 2026.02.18 | ₩40,829 | ₩40,849 | ₩40,568 | ₩40,732 | -0.24% | 1.7천 |
|---|
| 2026.02.17 | ₩40,420 | ₩40,514 | ₩40,166 | ₩40,469 | +0.12% | 6천 |
|---|
| 2026.02.13 | ₩40,420 | ₩40,648 | ₩40,420 | ₩40,432 | +0.03% | 2.1천 |
|---|
| 2026.02.12 | ₩41,157 | ₩41,157 | ₩40,439 | ₩40,439 | -1.74% | 1천 |
|---|
| 2026.02.11 | ₩41,050 | ₩41,144 | ₩41,012 | ₩41,106 | +0.14% | 2.1천 |
|---|
| 2026.02.10 | ₩41,223 | ₩41,223 | ₩41,073 | ₩41,073 | -0.36% | 300 |
|---|
| 2026.02.09 | ₩41,251 | ₩41,278 | ₩41,224 | ₩41,224 | -0.06% | 1.3천 |
|---|
| 2026.02.06 | ₩40,990 | ₩41,050 | ₩40,990 | ₩41,050 | +0.15% | 300 |
|---|
| 2026.02.05 | ₩40,233 | ₩40,273 | ₩40,153 | ₩40,250 | +0.04% | 4.7천 |
|---|
| 2026.02.04 | ₩40,862 | ₩40,862 | ₩40,635 | ₩40,742 | -0.29% | 4.4천 |
|---|
| 2026.02.03 | ₩40,739 | ₩40,941 | ₩40,739 | ₩40,941 | +0.50% | 200 |
|---|
| 2026.02.02 | ₩41,318 | ₩41,318 | ₩41,237 | ₩41,304 | -0.03% | 1천 |
|---|
| 2026.01.30 | ₩40,795 | ₩41,117 | ₩40,795 | ₩41,075 | +0.69% | 900 |
|---|
| 2026.01.29 | ₩41,010 | ₩41,243 | ₩41,010 | ₩41,243 | +0.57% | 2천 |
|---|
| 2026.01.28 | ₩41,452 | ₩41,452 | ₩41,251 | ₩41,336 | -0.28% | 1.3천 |
|---|
| 2026.01.27 | ₩41,365 | ₩41,365 | ₩41,331 | ₩41,331 | -0.08% | 200 |
|---|
| 2026.01.26 | ₩41,165 | ₩41,165 | ₩41,165 | ₩41,165 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩40,983 | ₩40,996 | ₩40,903 | ₩40,937 | -0.11% | 7.7천 |
|---|
| 2026.01.22 | ₩41,030 | ₩41,030 | ₩40,923 | ₩40,923 | -0.26% | 200 |
|---|
| 2026.01.21 | ₩40,608 | ₩40,718 | ₩40,380 | ₩40,718 | +0.27% | 1만 |
|---|
| 2026.01.20 | ₩40,541 | ₩41,036 | ₩40,272 | ₩40,272 | -0.66% | 1.1천 |
|---|
| 2026.01.16 | ₩41,117 | ₩41,237 | ₩41,063 | ₩41,146 | +0.07% | 2.7천 |
|---|
| 2026.01.15 | ₩41,248 | ₩41,345 | ₩41,124 | ₩41,124 | -0.30% | 2.2천 |
|---|
| 2026.01.14 | ₩41,157 | ₩41,157 | ₩40,849 | ₩41,026 | -0.32% | 2.8천 |
|---|
| 2026.01.13 | ₩41,411 | ₩41,411 | ₩41,170 | ₩41,220 | -0.46% | 6.7천 |
|---|
| 2026.01.12 | ₩41,264 | ₩41,334 | ₩41,264 | ₩41,334 | +0.17% | 3.3천 |
|---|
| 2026.01.09 | ₩41,130 | ₩41,304 | ₩41,103 | ₩41,269 | +0.34% | 8.3천 |
|---|
| 2026.01.08 | ₩40,929 | ₩41,050 | ₩40,929 | ₩41,010 | +0.20% | 6.4천 |
|---|
| 2026.01.07 | ₩41,170 | ₩41,251 | ₩41,007 | ₩41,007 | -0.40% | 7.8천 |
|---|
| 2026.01.06 | ₩41,083 | ₩41,156 | ₩41,083 | ₩41,156 | +0.18% | 400 |
|---|
| 2026.01.05 | ₩40,920 | ₩40,956 | ₩40,862 | ₩40,874 | -0.11% | 4.3천 |
|---|
| 2026.01.02 | ₩40,675 | ₩40,702 | ₩40,514 | ₩40,596 | -0.19% | 2.9천 |
|---|
| 2025.12.31 | ₩40,782 | ₩40,795 | ₩40,597 | ₩40,597 | -0.45% | 2.3천 |
|---|
| 2025.12.30 | ₩40,916 | ₩40,916 | ₩40,886 | ₩40,886 | -0.07% | 800 |
|---|
| 2025.12.29 | ₩40,849 | ₩40,927 | ₩40,849 | ₩40,927 | +0.19% | 700 |
|---|
| 2025.12.26 | ₩41,050 | ₩41,090 | ₩40,990 | ₩41,059 | +0.02% | 1.7천 |
|---|
| 2025.12.24 | ₩40,990 | ₩41,103 | ₩40,990 | ₩41,077 | +0.21% | 300 |
|---|
| 2025.12.23 | ₩40,755 | ₩40,969 | ₩40,728 | ₩40,931 | +0.43% | 7.1천 |
|---|
| 2025.12.22 | ₩40,702 | ₩40,782 | ₩40,702 | ₩40,754 | +0.13% | 2.1천 |
|---|
| 2025.12.19 | ₩40,353 | ₩40,541 | ₩40,353 | ₩40,495 | +0.35% | 1.5천 |
|---|
| 2025.12.18 | ₩40,357 | ₩40,357 | ₩40,099 | ₩40,203 | -0.38% | 1.5천 |
|---|
| 2025.12.17 | ₩40,407 | ₩40,407 | ₩39,902 | ₩39,902 | -1.25% | 1.5천 |
|---|
| 2025.12.16 | ₩40,447 | ₩40,514 | ₩40,290 | ₩40,395 | -0.13% | 2.8천 |
|---|
| 2025.12.15 | ₩40,487 | ₩40,541 | ₩40,394 | ₩40,471 | -0.04% | 1.3천 |
|---|
| 2025.12.12 | ₩40,822 | ₩40,822 | ₩40,514 | ₩40,514 | -0.75% | 4.1천 |
|---|
| 2025.12.11 | ₩40,715 | ₩40,996 | ₩40,715 | ₩40,937 | +0.55% | 1.2천 |
|---|
| 2025.12.10 | ₩40,594 | ₩40,889 | ₩40,594 | ₩40,889 | +0.73% | 2.1천 |
|---|
| 2025.12.09 | ₩40,635 | ₩40,715 | ₩40,605 | ₩40,605 | -0.07% | 6.8천 |
|---|
| 2025.12.08 | ₩40,581 | ₩40,648 | ₩40,568 | ₩40,592 | +0.03% | 1.3천 |
|---|
| 2025.12.05 | ₩40,769 | ₩40,836 | ₩40,747 | ₩40,747 | -0.05% | 1.8천 |
|---|
| 2025.12.04 | ₩40,715 | ₩40,715 | ₩40,581 | ₩40,659 | -0.14% | 900 |
|---|
| 2025.12.03 | ₩40,541 | ₩40,742 | ₩40,541 | ₩40,742 | +0.50% | 1.1만 |
|---|
| 2025.12.02 | ₩40,635 | ₩40,688 | ₩40,532 | ₩40,532 | -0.25% | 2.8천 |
|---|
| 2025.12.01 | ₩40,494 | ₩40,541 | ₩40,428 | ₩40,428 | -0.16% | 4천 |
|---|
| 2025.11.28 | ₩40,581 | ₩40,648 | ₩40,581 | ₩40,613 | +0.08% | 200 |
|---|
| 2025.11.26 | ₩40,365 | ₩40,566 | ₩40,313 | ₩40,481 | +0.29% | 8.4천 |
|---|
| 2025.11.25 | ₩39,844 | ₩40,211 | ₩39,844 | ₩40,211 | +0.92% | 5.3천 |
|---|
| 2025.11.24 | ₩39,818 | ₩39,898 | ₩39,818 | ₩39,891 | +0.18% | 800 |
|---|
| 2025.11.21 | ₩39,121 | ₩39,334 | ₩39,121 | ₩39,334 | +0.54% | 4.8천 |
|---|
| 2025.11.20 | ₩39,871 | ₩39,871 | ₩39,048 | ₩39,048 | -2.07% | 1.9천 |
|---|
| 2025.11.19 | ₩39,844 | ₩39,844 | ₩39,496 | ₩39,586 | -0.65% | 1.3만 |
|---|
| 2025.11.18 | ₩39,630 | ₩39,644 | ₩39,483 | ₩39,483 | -0.37% | 2.7천 |
|---|
| 2025.11.17 | ₩39,965 | ₩39,965 | ₩39,704 | ₩39,704 | -0.65% | 4.6천 |
|---|
| 2025.11.14 | ₩39,898 | ₩40,061 | ₩39,898 | ₩40,061 | +0.41% | 200 |
|---|
| 2025.11.13 | ₩40,286 | ₩40,286 | ₩40,045 | ₩40,079 | -0.52% | 2천 |
|---|
| 2025.11.12 | ₩40,675 | ₩40,735 | ₩40,621 | ₩40,735 | +0.15% | 2.2천 |
|---|
| 2025.11.11 | ₩40,541 | ₩40,702 | ₩40,541 | ₩40,702 | +0.40% | 1.5만 |
|---|
| 2025.11.10 | ₩40,514 | ₩40,639 | ₩40,487 | ₩40,639 | +0.31% | 3.1천 |
|---|
| 2025.11.07 | ₩39,550 | ₩40,013 | ₩39,523 | ₩40,013 | +1.17% | 500 |
|---|
| 2025.11.06 | ₩40,233 | ₩40,233 | ₩39,998 | ₩39,998 | -0.58% | 1.8천 |
|---|
| 2025.11.05 | ₩40,394 | ₩40,449 | ₩40,394 | ₩40,449 | +0.14% | 400 |
|---|
| 2025.11.04 | ₩40,380 | ₩40,525 | ₩40,273 | ₩40,273 | -0.27% | 2.3천 |
|---|
| 2025.11.03 | ₩40,635 | ₩40,809 | ₩40,635 | ₩40,770 | +0.33% | 1.1만 |
|---|
| 2025.10.31 | ₩40,648 | ₩40,762 | ₩40,648 | ₩40,762 | +0.28% | 400 |
|---|
| 2025.10.30 | ₩40,822 | ₩40,876 | ₩40,619 | ₩40,619 | -0.50% | 600 |
|---|
| 2025.10.29 | ₩41,170 | ₩41,170 | ₩40,822 | ₩40,988 | -0.44% | 6.8천 |
|---|
| 2025.10.28 | ₩40,983 | ₩41,077 | ₩40,889 | ₩41,050 | +0.16% | 5천 |
|---|
| 2025.10.27 | ₩40,781 | ₩40,956 | ₩40,749 | ₩40,943 | +0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩40,487 | ₩40,487 | ₩40,428 | ₩40,428 | -0.15% | 500 |
|---|
| 2025.10.23 | ₩40,032 | ₩40,120 | ₩40,032 | ₩40,120 | +0.22% | 400 |
|---|
| 2025.10.22 | ₩40,005 | ₩40,005 | ₩39,914 | ₩39,914 | -0.23% | 800 |
|---|
| 2025.10.21 | ₩40,179 | ₩40,179 | ₩40,139 | ₩40,151 | -0.07% | 1.4천 |
|---|
| 2025.10.20 | ₩40,132 | ₩40,132 | ₩40,132 | ₩40,132 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩39,779 | ₩39,779 | ₩39,779 | ₩39,779 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,885 | ₩39,938 | ₩39,599 | ₩39,599 | -0.72% | 5.9천 |
|---|
| 2025.10.15 | ₩39,844 | ₩39,844 | ₩39,776 | ₩39,776 | -0.17% | 500 |
|---|
| 2025.10.14 | ₩39,764 | ₩39,804 | ₩39,644 | ₩39,644 | -0.30% | 800 |
|---|
| 2025.10.13 | ₩39,577 | ₩39,707 | ₩39,577 | ₩39,707 | +0.33% | 100 |
|---|
| 2025.10.10 | ₩39,471 | ₩39,471 | ₩39,191 | ₩39,191 | -0.71% | 800 |
|---|