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 | ₩43,963 | ₩44,177 | ₩43,963 | ₩44,177 | +0.49% | 500 |
| 2026.10.08 | ₩44,003 | ₩44,003 | ₩43,828 | ₩43,896 | -0.24% | 1천 |
| 2026.10.07 | ₩44,097 | ₩44,097 | ₩44,097 | ₩44,097 | 0.00% | 100 |
| 2026.10.06 | ₩44,231 | ₩44,231 | ₩44,193 | ₩44,193 | -0.08% | 400 |
| 2026.10.05 | ₩43,932 | ₩43,932 | ₩43,932 | ₩43,932 | 0.00% | 100 |
| 2026.10.02 | ₩43,694 | ₩43,694 | ₩43,587 | ₩43,688 | -0.02% | 2.2천 |
| 2026.10.01 | ₩43,265 | ₩43,426 | ₩43,265 | ₩43,359 | +0.22% | 1.1천 |
| 2026.09.30 | ₩43,574 | ₩43,574 | ₩43,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,395 |
| -0.41% |
| 500 |
| 2026.09.29 | ₩43,372 | ₩43,433 | ₩43,372 | ₩43,433 | +0.14% | 500 |
|---|
| 2026.09.28 | ₩43,654 | ₩43,654 | ₩43,480 | ₩43,486 | -0.38% | 1.4천 |
|---|
| 2026.09.25 | ₩43,654 | ₩43,832 | ₩43,654 | ₩43,832 | +0.41% | 1.3천 |
|---|
| 2026.09.24 | ₩43,493 | ₩43,668 | ₩43,466 | ₩43,621 | +0.29% | 1.7천 |
|---|
| 2026.09.23 | ₩43,896 | ₩43,896 | ₩43,598 | ₩43,598 | -0.68% | 900 |
|---|
| 2026.09.22 | ₩43,963 | ₩43,963 | ₩43,909 | ₩43,957 | -0.01% | 3천 |
|---|
| 2026.09.21 | ₩43,889 | ₩43,956 | ₩43,842 | ₩43,956 | +0.15% | 6.6천 |
|---|
| 2026.09.18 | ₩43,212 | ₩43,299 | ₩43,212 | ₩43,299 | +0.20% | 1.4천 |
|---|
| 2026.09.17 | ₩43,238 | ₩43,297 | ₩43,212 | ₩43,297 | +0.14% | 600 |
|---|
| 2026.09.16 | ₩43,185 | ₩43,185 | ₩42,782 | ₩42,829 | -0.82% | 3.7천 |
|---|
| 2026.09.15 | ₩43,010 | ₩43,051 | ₩42,970 | ₩43,004 | -0.02% | 4.4천 |
|---|
| 2026.09.14 | ₩43,279 | ₩43,279 | ₩43,208 | ₩43,208 | -0.16% | 2천 |
|---|
| 2026.09.11 | ₩43,372 | ₩43,453 | ₩43,346 | ₩43,406 | +0.08% | 9.3천 |
|---|
| 2026.09.10 | ₩43,084 | ₩43,118 | ₩43,037 | ₩43,084 | 0.00% | 4.1천 |
|---|
| 2026.09.09 | ₩43,292 | ₩43,372 | ₩43,279 | ₩43,372 | +0.19% | 5.7천 |
|---|
| 2026.09.08 | ₩43,533 | ₩43,587 | ₩43,492 | ₩43,492 | -0.10% | 3.2천 |
|---|
| 2026.09.04 | ₩43,735 | ₩43,741 | ₩43,641 | ₩43,708 | -0.06% | 7.1천 |
|---|
| 2026.09.03 | ₩43,654 | ₩43,862 | ₩43,641 | ₩43,862 | +0.48% | 5.9천 |
|---|
| 2026.09.02 | ₩43,446 | ₩43,453 | ₩43,446 | ₩43,453 | +0.02% | 100 |
|---|
| 2026.09.01 | ₩43,265 | ₩43,465 | ₩43,238 | ₩43,260 | -0.01% | 3.7천 |
|---|
| 2026.08.31 | ₩43,613 | ₩43,613 | ₩43,508 | ₩43,560 | -0.12% | 1.2천 |
|---|
| 2026.08.28 | ₩43,802 | ₩43,802 | ₩43,741 | ₩43,741 | -0.14% | 500 |
|---|
| 2026.08.27 | ₩43,547 | ₩43,882 | ₩43,547 | ₩43,835 | +0.66% | 1.8천 |
|---|
| 2026.08.26 | ₩43,547 | ₩43,614 | ₩43,547 | ₩43,592 | +0.10% | 1.1만 |
|---|
| 2026.08.25 | ₩43,599 | ₩43,599 | ₩43,587 | ₩43,587 | -0.03% | 500 |
|---|
| 2026.08.24 | ₩43,386 | ₩43,520 | ₩43,386 | ₩43,520 | +0.31% | 4.6천 |
|---|
| 2026.08.21 | ₩43,507 | ₩43,587 | ₩43,493 | ₩43,587 | +0.18% | 6.1천 |
|---|
| 2026.08.20 | ₩43,587 | ₩43,614 | ₩43,386 | ₩43,433 | -0.35% | 2.8만 |
|---|
| 2026.08.19 | ₩43,761 | ₩43,761 | ₩43,761 | ₩43,761 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,741 | ₩43,741 | ₩43,727 | ₩43,727 | -0.03% | 200 |
|---|
| 2026.08.17 | ₩44,097 | ₩44,097 | ₩44,016 | ₩44,023 | -0.17% | 1.5천 |
|---|
| 2026.08.14 | ₩44,338 | ₩44,338 | ₩44,191 | ₩44,191 | -0.33% | 600 |
|---|
| 2026.08.13 | ₩44,279 | ₩44,279 | ₩44,279 | ₩44,279 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩44,043 | ₩44,043 | ₩43,977 | ₩43,977 | -0.15% | 500 |
|---|
| 2026.08.11 | ₩44,043 | ₩44,043 | ₩43,816 | ₩43,882 | -0.37% | 3천 |
|---|
| 2026.08.10 | ₩44,077 | ₩44,124 | ₩44,030 | ₩44,030 | -0.11% | 1.6천 |
|---|
| 2026.08.07 | ₩44,030 | ₩44,043 | ₩44,030 | ₩44,043 | +0.03% | 400 |
|---|
| 2026.08.06 | ₩43,788 | ₩43,828 | ₩43,761 | ₩43,792 | +0.01% | 1.5천 |
|---|
| 2026.08.05 | ₩44,137 | ₩44,211 | ₩43,936 | ₩43,948 | -0.43% | 2.1천 |
|---|
| 2026.08.04 | ₩43,533 | ₩44,004 | ₩43,533 | ₩44,004 | +1.08% | 8.4천 |
|---|
| 2026.08.03 | ₩43,131 | ₩43,319 | ₩43,131 | ₩43,240 | +0.25% | 5.7천 |
|---|
| 2026.07.31 | ₩42,474 | ₩42,715 | ₩42,474 | ₩42,715 | +0.57% | 900 |
|---|
| 2026.07.30 | ₩42,300 | ₩42,404 | ₩42,300 | ₩42,404 | +0.25% | 1천 |
|---|
| 2026.07.29 | ₩42,152 | ₩42,393 | ₩41,827 | ₩41,827 | -0.77% | 3.4천 |
|---|
| 2026.07.28 | ₩42,232 | ₩42,412 | ₩42,232 | ₩42,412 | +0.43% | 400 |
|---|
| 2026.07.27 | ₩42,353 | ₩42,353 | ₩42,243 | ₩42,313 | -0.09% | 1.1천 |
|---|
| 2026.07.24 | ₩42,380 | ₩42,380 | ₩42,296 | ₩42,296 | -0.20% | 400 |
|---|
| 2026.07.23 | ₩42,328 | ₩42,353 | ₩42,153 | ₩42,273 | -0.13% | 4.4천 |
|---|
| 2026.07.22 | ₩42,823 | ₩42,890 | ₩42,782 | ₩42,807 | -0.04% | 5.4천 |
|---|
| 2026.07.21 | ₩42,742 | ₩42,836 | ₩42,742 | ₩42,823 | +0.19% | 1만 |
|---|
| 2026.07.20 | ₩42,635 | ₩42,648 | ₩42,498 | ₩42,498 | -0.32% | 2.5천 |
|---|
| 2026.07.17 | ₩42,621 | ₩42,823 | ₩42,380 | ₩42,629 | +0.02% | 5천 |
|---|
| 2026.07.16 | ₩43,104 | ₩43,104 | ₩42,957 | ₩42,965 | -0.32% | 3.7천 |
|---|
| 2026.07.15 | ₩43,119 | ₩43,151 | ₩43,119 | ₩43,147 | +0.07% | 1.2천 |
|---|
| 2026.07.14 | ₩42,997 | ₩43,104 | ₩42,997 | ₩43,020 | +0.05% | 1.3만 |
|---|
| 2026.07.13 | ₩43,064 | ₩43,064 | ₩42,864 | ₩42,914 | -0.35% | 600 |
|---|
| 2026.07.10 | ₩43,118 | ₩43,199 | ₩43,024 | ₩43,199 | +0.19% | 900 |
|---|
| 2026.07.09 | ₩42,890 | ₩43,017 | ₩42,890 | ₩42,997 | +0.25% | 600 |
|---|
| 2026.07.08 | ₩42,644 | ₩42,693 | ₩42,393 | ₩42,693 | +0.11% | 1.5만 |
|---|
| 2026.07.07 | ₩42,903 | ₩42,957 | ₩42,749 | ₩42,809 | -0.22% | 3.7천 |
|---|
| 2026.07.06 | ₩42,903 | ₩42,997 | ₩42,903 | ₩42,989 | +0.20% | 2.8천 |
|---|
| 2026.07.02 | ₩42,890 | ₩42,892 | ₩42,581 | ₩42,672 | -0.51% | 1천 |
|---|
| 2026.07.01 | ₩42,769 | ₩42,863 | ₩42,743 | ₩42,743 | -0.06% | 2.1천 |
|---|
| 2026.06.30 | ₩42,648 | ₩42,820 | ₩42,648 | ₩42,820 | +0.40% | 3.7천 |
|---|
| 2026.06.29 | ₩42,105 | ₩42,493 | ₩42,105 | ₩42,493 | +0.92% | 900 |
|---|
| 2026.06.26 | ₩42,139 | ₩42,266 | ₩42,125 | ₩42,125 | -0.03% | 1.6천 |
|---|
| 2026.06.25 | ₩42,259 | ₩42,300 | ₩42,112 | ₩42,125 | -0.32% | 1.2천 |
|---|
| 2026.06.24 | ₩42,232 | ₩42,393 | ₩42,085 | ₩42,085 | -0.35% | 1.5천 |
|---|
| 2026.06.23 | ₩42,380 | ₩42,380 | ₩42,293 | ₩42,293 | -0.21% | 3.6천 |
|---|
| 2026.06.22 | ₩42,796 | ₩42,823 | ₩42,752 | ₩42,752 | -0.10% | 4.8천 |
|---|
| 2026.06.18 | ₩42,823 | ₩42,970 | ₩42,823 | ₩42,923 | +0.23% | 3.5천 |
|---|
| 2026.06.17 | ₩42,971 | ₩43,004 | ₩42,501 | ₩42,501 | -1.10% | 1천 |
|---|
| 2026.06.16 | ₩43,131 | ₩43,138 | ₩43,006 | ₩43,006 | -0.29% | 2.6천 |
|---|
| 2026.06.15 | ₩43,171 | ₩43,171 | ₩43,158 | ₩43,158 | -0.03% | 1.6만 |
|---|
| 2026.06.12 | ₩42,326 | ₩42,533 | ₩42,326 | ₩42,533 | +0.49% | 3.4천 |
|---|
| 2026.06.11 | ₩41,777 | ₩42,387 | ₩41,777 | ₩42,387 | +1.46% | 3.3천 |
|---|
| 2026.06.10 | ₩42,380 | ₩42,380 | ₩41,831 | ₩41,831 | -1.29% | 300 |
|---|
| 2026.06.09 | ₩42,487 | ₩42,487 | ₩42,326 | ₩42,326 | -0.38% | 400 |
|---|
| 2026.06.08 | ₩42,675 | ₩42,675 | ₩42,460 | ₩42,460 | -0.50% | 1.3천 |
|---|
| 2026.06.05 | ₩42,923 | ₩43,010 | ₩42,447 | ₩42,447 | -1.11% | 7.7천 |
|---|
| 2026.06.04 | ₩43,124 | ₩43,359 | ₩43,124 | ₩43,346 | +0.51% | 1.6천 |
|---|
| 2026.06.03 | ₩43,413 | ₩43,413 | ₩43,260 | ₩43,260 | -0.35% | 400 |
|---|
| 2026.06.02 | ₩43,410 | ₩43,492 | ₩43,410 | ₩43,492 | +0.19% | 200 |
|---|
| 2026.06.01 | ₩43,265 | ₩43,466 | ₩43,265 | ₩43,422 | +0.36% | 3.7천 |
|---|
| 2026.05.29 | ₩43,399 | ₩43,399 | ₩43,332 | ₩43,356 | -0.10% | 500 |
|---|
| 2026.05.28 | ₩43,225 | ₩43,258 | ₩43,225 | ₩43,258 | +0.08% | 2.4천 |
|---|
| 2026.05.27 | ₩43,037 | ₩43,037 | ₩43,037 | ₩43,037 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,026 | ₩43,026 | ₩43,026 | ₩43,026 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,735 | ₩42,773 | ₩42,735 | ₩42,773 | +0.09% | 300 |
|---|
| 2026.05.21 | ₩42,447 | ₩42,615 | ₩42,353 | ₩42,615 | +0.39% | 1.4천 |
|---|
| 2026.05.20 | ₩42,407 | ₩42,558 | ₩42,407 | ₩42,558 | +0.36% | 2천 |
|---|
| 2026.05.19 | ₩42,112 | ₩42,314 | ₩42,112 | ₩42,156 | +0.11% | 1.2천 |
|---|
| 2026.05.18 | ₩42,460 | ₩42,487 | ₩42,219 | ₩42,411 | -0.12% | 4.4천 |
|---|
| 2026.05.15 | ₩42,541 | ₩42,635 | ₩42,471 | ₩42,471 | -0.16% | 1.4천 |
|---|
| 2026.05.14 | ₩42,903 | ₩42,950 | ₩42,809 | ₩42,950 | +0.11% | 7.1천 |
|---|
| 2026.05.13 | ₩42,407 | ₩42,672 | ₩42,407 | ₩42,672 | +0.63% | 1.4천 |
|---|
| 2026.05.12 | ₩42,152 | ₩42,446 | ₩42,152 | ₩42,446 | +0.70% | 1.2천 |
|---|
| 2026.05.11 | ₩42,434 | ₩42,501 | ₩42,434 | ₩42,501 | +0.16% | 300 |
|---|
| 2026.05.08 | ₩42,340 | ₩42,460 | ₩42,340 | ₩42,407 | +0.16% | 8천 |
|---|
| 2026.05.07 | ₩42,286 | ₩42,286 | ₩42,081 | ₩42,081 | -0.49% | 1.4천 |
|---|
| 2026.05.06 | ₩41,978 | ₩42,259 | ₩41,978 | ₩42,259 | +0.67% | 6천 |
|---|
| 2026.05.05 | ₩41,736 | ₩41,803 | ₩41,569 | ₩41,716 | -0.05% | 3.3천 |
|---|
| 2026.05.04 | ₩41,468 | ₩41,535 | ₩41,307 | ₩41,388 | -0.19% | 7.1천 |
|---|
| 2026.05.01 | ₩41,669 | ₩41,669 | ₩41,616 | ₩41,616 | -0.13% | 500 |
|---|
| 2026.04.30 | ₩41,119 | ₩41,480 | ₩41,119 | ₩41,480 | +0.88% | 1.3천 |
|---|
| 2026.04.29 | ₩41,039 | ₩41,086 | ₩41,039 | ₩41,086 | +0.11% | 1.6천 |
|---|
| 2026.04.28 | ₩41,160 | ₩41,186 | ₩40,999 | ₩41,130 | -0.07% | 3.1천 |
|---|
| 2026.04.27 | ₩41,166 | ₩41,300 | ₩41,146 | ₩41,300 | +0.33% | 3.1천 |
|---|
| 2026.04.24 | ₩40,985 | ₩41,253 | ₩40,972 | ₩41,253 | +0.65% | 6.6천 |
|---|
| 2026.04.23 | ₩41,079 | ₩41,173 | ₩40,797 | ₩40,965 | -0.28% | 2만 |
|---|
| 2026.04.22 | ₩41,066 | ₩41,102 | ₩40,985 | ₩41,102 | +0.09% | 7.8천 |
|---|
| 2026.04.21 | ₩41,106 | ₩41,119 | ₩40,737 | ₩40,771 | -0.82% | 7.5천 |
|---|
| 2026.04.20 | ₩40,999 | ₩40,999 | ₩40,898 | ₩40,980 | -0.05% | 4.1천 |
|---|
| 2026.04.17 | ₩40,972 | ₩41,079 | ₩40,932 | ₩41,072 | +0.25% | 2.9천 |
|---|
| 2026.04.16 | ₩40,596 | ₩40,744 | ₩40,576 | ₩40,643 | +0.12% | 1.5만 |
|---|
| 2026.04.15 | ₩40,274 | ₩40,583 | ₩40,268 | ₩40,583 | +0.77% | 2만 |
|---|
| 2026.04.14 | ₩40,006 | ₩40,288 | ₩40,006 | ₩40,288 | +0.70% | 6.7천 |
|---|
| 2026.04.13 | ₩39,604 | ₩39,912 | ₩39,604 | ₩39,908 | +0.77% | 3.1천 |
|---|
| 2026.04.10 | ₩39,718 | ₩39,718 | ₩39,604 | ₩39,637 | -0.20% | 8.7천 |
|---|
| 2026.04.09 | ₩39,456 | ₩39,664 | ₩39,456 | ₩39,651 | +0.49% | 5.7천 |
|---|
| 2026.04.08 | ₩39,416 | ₩39,549 | ₩39,349 | ₩39,495 | +0.20% | 2.5천 |
|---|
| 2026.04.07 | ₩38,611 | ₩38,839 | ₩38,585 | ₩38,839 | +0.59% | 8천 |
|---|
| 2026.04.06 | ₩38,719 | ₩38,826 | ₩38,719 | ₩38,826 | +0.28% | 1.1만 |
|---|
| 2026.04.02 | ₩38,471 | ₩38,700 | ₩38,471 | ₩38,700 | +0.60% | 1.8만 |
|---|
| 2026.04.01 | ₩38,585 | ₩38,786 | ₩38,564 | ₩38,656 | +0.18% | 4.9만 |
|---|
| 2026.03.31 | ₩37,941 | ₩38,759 | ₩37,941 | ₩38,480 | +1.42% | 7.6천 |
|---|
| 2026.03.30 | ₩37,619 | ₩37,679 | ₩37,270 | ₩37,392 | -0.60% | 3.4만 |
|---|
| 2026.03.27 | ₩37,860 | ₩37,860 | ₩37,525 | ₩37,525 | -0.89% | 1.8천 |
|---|
| 2026.03.26 | ₩38,799 | ₩38,799 | ₩38,201 | ₩38,201 | -1.54% | 400 |
|---|
| 2026.03.25 | ₩39,027 | ₩39,027 | ₩38,940 | ₩38,940 | -0.22% | 300 |
|---|
| 2026.03.24 | ₩38,786 | ₩38,786 | ₩38,720 | ₩38,720 | -0.17% | 200 |
|---|
| 2026.03.23 | ₩39,161 | ₩39,161 | ₩38,853 | ₩38,853 | -0.79% | 2.3천 |
|---|
| 2026.03.20 | ₩38,705 | ₩38,719 | ₩38,455 | ₩38,455 | -0.65% | 800 |
|---|
| 2026.03.19 | ₩38,920 | ₩39,161 | ₩38,839 | ₩39,085 | +0.42% | 3.3천 |
|---|
| 2026.03.18 | ₩39,416 | ₩39,416 | ₩39,193 | ₩39,193 | -0.56% | 3.5천 |
|---|
| 2026.03.17 | ₩39,818 | ₩39,859 | ₩39,726 | ₩39,743 | -0.19% | 800 |
|---|
| 2026.03.16 | ₩39,658 | ₩39,751 | ₩39,636 | ₩39,636 | -0.05% | 1.2천 |
|---|
| 2026.03.13 | ₩39,295 | ₩39,295 | ₩39,252 | ₩39,252 | -0.11% | 400 |
|---|
| 2026.03.12 | ₩39,658 | ₩39,684 | ₩39,523 | ₩39,523 | -0.34% | 5.1천 |
|---|
| 2026.03.11 | ₩40,207 | ₩40,207 | ₩40,119 | ₩40,119 | -0.22% | 200 |
|---|
| 2026.03.10 | ₩40,120 | ₩40,355 | ₩40,120 | ₩40,142 | +0.05% | 500 |
|---|
| 2026.03.09 | ₩39,725 | ₩40,233 | ₩39,725 | ₩40,233 | +1.28% | 300 |
|---|
| 2026.03.06 | ₩39,886 | ₩40,118 | ₩39,886 | ₩39,940 | +0.14% | 1천 |
|---|
| 2026.03.05 | ₩40,368 | ₩40,438 | ₩40,234 | ₩40,438 | +0.17% | 1.1천 |
|---|
| 2026.03.04 | ₩40,489 | ₩40,706 | ₩40,489 | ₩40,706 | +0.54% | 900 |
|---|
| 2026.03.03 | ₩40,409 | ₩40,422 | ₩40,341 | ₩40,366 | -0.11% | 3.3천 |
|---|
| 2026.03.02 | ₩40,663 | ₩40,781 | ₩40,556 | ₩40,781 | +0.29% | 400 |
|---|
| 2026.02.27 | ₩40,690 | ₩40,708 | ₩40,529 | ₩40,708 | +0.04% | 7.1천 |
|---|
| 2026.02.26 | ₩40,704 | ₩41,119 | ₩40,650 | ₩41,119 | +1.02% | 6.3천 |
|---|
| 2026.02.25 | ₩40,985 | ₩41,157 | ₩40,985 | ₩41,157 | +0.42% | 1.1천 |
|---|
| 2026.02.24 | ₩40,556 | ₩40,820 | ₩40,556 | ₩40,820 | +0.65% | 9.6천 |
|---|
| 2026.02.23 | ₩40,462 | ₩40,502 | ₩40,429 | ₩40,429 | -0.08% | 1.3만 |
|---|
| 2026.02.20 | ₩40,791 | ₩40,915 | ₩39,778 | ₩40,915 | +0.31% | 600 |
|---|
| 2026.02.19 | ₩40,610 | ₩40,630 | ₩40,529 | ₩40,630 | +0.05% | 300 |
|---|
| 2026.02.18 | ₩40,885 | ₩40,905 | ₩40,623 | ₩40,788 | -0.24% | 1.7천 |
|---|
| 2026.02.17 | ₩40,476 | ₩40,569 | ₩40,221 | ₩40,524 | +0.12% | 6천 |
|---|
| 2026.02.13 | ₩40,476 | ₩40,704 | ₩40,476 | ₩40,488 | +0.03% | 2.1천 |
|---|
| 2026.02.12 | ₩41,213 | ₩41,213 | ₩40,494 | ₩40,494 | -1.74% | 1천 |
|---|
| 2026.02.11 | ₩41,106 | ₩41,200 | ₩41,068 | ₩41,162 | +0.14% | 2.1천 |
|---|
| 2026.02.10 | ₩41,279 | ₩41,279 | ₩41,129 | ₩41,129 | -0.36% | 300 |
|---|
| 2026.02.09 | ₩41,307 | ₩41,334 | ₩41,280 | ₩41,280 | -0.06% | 1.3천 |
|---|
| 2026.02.06 | ₩41,046 | ₩41,106 | ₩41,046 | ₩41,106 | +0.15% | 300 |
|---|
| 2026.02.05 | ₩40,288 | ₩40,328 | ₩40,207 | ₩40,305 | +0.04% | 4.7천 |
|---|
| 2026.02.04 | ₩40,918 | ₩40,918 | ₩40,690 | ₩40,797 | -0.29% | 4.4천 |
|---|
| 2026.02.03 | ₩40,795 | ₩40,997 | ₩40,795 | ₩40,997 | +0.50% | 200 |
|---|
| 2026.02.02 | ₩41,374 | ₩41,374 | ₩41,294 | ₩41,361 | -0.03% | 1천 |
|---|
| 2026.01.30 | ₩40,851 | ₩41,173 | ₩40,851 | ₩41,131 | +0.69% | 900 |
|---|
| 2026.01.29 | ₩41,066 | ₩41,299 | ₩41,066 | ₩41,299 | +0.57% | 2천 |
|---|
| 2026.01.28 | ₩41,508 | ₩41,508 | ₩41,307 | ₩41,393 | -0.28% | 1.3천 |
|---|
| 2026.01.27 | ₩41,421 | ₩41,421 | ₩41,388 | ₩41,388 | -0.08% | 200 |
|---|
| 2026.01.26 | ₩41,221 | ₩41,221 | ₩41,221 | ₩41,221 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩41,039 | ₩41,052 | ₩40,958 | ₩40,993 | -0.11% | 7.7천 |
|---|
| 2026.01.22 | ₩41,086 | ₩41,086 | ₩40,979 | ₩40,979 | -0.26% | 200 |
|---|
| 2026.01.21 | ₩40,663 | ₩40,773 | ₩40,435 | ₩40,773 | +0.27% | 1만 |
|---|
| 2026.01.20 | ₩40,596 | ₩41,093 | ₩40,327 | ₩40,327 | -0.66% | 1.1천 |
|---|
| 2026.01.16 | ₩41,173 | ₩41,294 | ₩41,119 | ₩41,203 | +0.07% | 2.7천 |
|---|
| 2026.01.15 | ₩41,304 | ₩41,401 | ₩41,180 | ₩41,180 | -0.30% | 2.2천 |
|---|
| 2026.01.14 | ₩41,213 | ₩41,213 | ₩40,905 | ₩41,082 | -0.32% | 2.8천 |
|---|
| 2026.01.13 | ₩41,468 | ₩41,468 | ₩41,227 | ₩41,276 | -0.46% | 6.7천 |
|---|
| 2026.01.12 | ₩41,321 | ₩41,390 | ₩41,321 | ₩41,390 | +0.17% | 3.3천 |
|---|
| 2026.01.09 | ₩41,186 | ₩41,361 | ₩41,160 | ₩41,326 | +0.34% | 8.3천 |
|---|
| 2026.01.08 | ₩40,985 | ₩41,106 | ₩40,985 | ₩41,066 | +0.20% | 6.4천 |
|---|
| 2026.01.07 | ₩41,227 | ₩41,307 | ₩41,063 | ₩41,063 | -0.40% | 7.8천 |
|---|
| 2026.01.06 | ₩41,139 | ₩41,212 | ₩41,139 | ₩41,212 | +0.18% | 400 |
|---|
| 2026.01.05 | ₩40,976 | ₩41,012 | ₩40,918 | ₩40,930 | -0.11% | 4.3천 |
|---|
| 2026.01.02 | ₩40,730 | ₩40,757 | ₩40,569 | ₩40,651 | -0.19% | 2.9천 |
|---|
| 2025.12.31 | ₩40,838 | ₩40,851 | ₩40,653 | ₩40,653 | -0.45% | 2.3천 |
|---|
| 2025.12.30 | ₩40,972 | ₩40,972 | ₩40,942 | ₩40,942 | -0.07% | 800 |
|---|
| 2025.12.29 | ₩40,905 | ₩40,983 | ₩40,905 | ₩40,983 | +0.19% | 700 |
|---|
| 2025.12.26 | ₩41,106 | ₩41,146 | ₩41,046 | ₩41,115 | +0.02% | 1.7천 |
|---|
| 2025.12.24 | ₩41,046 | ₩41,160 | ₩41,046 | ₩41,133 | +0.21% | 300 |
|---|
| 2025.12.23 | ₩40,811 | ₩41,025 | ₩40,784 | ₩40,987 | +0.43% | 7.1천 |
|---|
| 2025.12.22 | ₩40,757 | ₩40,838 | ₩40,757 | ₩40,810 | +0.13% | 2.1천 |
|---|
| 2025.12.19 | ₩40,409 | ₩40,596 | ₩40,409 | ₩40,551 | +0.35% | 1.5천 |
|---|
| 2025.12.18 | ₩40,413 | ₩40,413 | ₩40,154 | ₩40,258 | -0.38% | 1.5천 |
|---|
| 2025.12.17 | ₩40,462 | ₩40,462 | ₩39,957 | ₩39,957 | -1.25% | 1.5천 |
|---|
| 2025.12.16 | ₩40,502 | ₩40,569 | ₩40,346 | ₩40,450 | -0.13% | 2.8천 |
|---|
| 2025.12.15 | ₩40,543 | ₩40,596 | ₩40,449 | ₩40,527 | -0.04% | 1.3천 |
|---|
| 2025.12.12 | ₩40,878 | ₩40,878 | ₩40,569 | ₩40,569 | -0.75% | 4.1천 |
|---|
| 2025.12.11 | ₩40,771 | ₩41,052 | ₩40,771 | ₩40,993 | +0.55% | 1.2천 |
|---|
| 2025.12.10 | ₩40,650 | ₩40,945 | ₩40,650 | ₩40,945 | +0.73% | 2.1천 |
|---|
| 2025.12.09 | ₩40,690 | ₩40,771 | ₩40,661 | ₩40,661 | -0.07% | 6.8천 |
|---|
| 2025.12.08 | ₩40,637 | ₩40,704 | ₩40,623 | ₩40,647 | +0.03% | 1.3천 |
|---|
| 2025.12.05 | ₩40,824 | ₩40,891 | ₩40,803 | ₩40,803 | -0.05% | 1.8천 |
|---|
| 2025.12.04 | ₩40,771 | ₩40,771 | ₩40,637 | ₩40,714 | -0.14% | 900 |
|---|
| 2025.12.03 | ₩40,596 | ₩40,797 | ₩40,596 | ₩40,797 | +0.50% | 1.1만 |
|---|
| 2025.12.02 | ₩40,690 | ₩40,744 | ₩40,587 | ₩40,587 | -0.25% | 2.8천 |
|---|
| 2025.12.01 | ₩40,549 | ₩40,596 | ₩40,484 | ₩40,484 | -0.16% | 4천 |
|---|
| 2025.11.28 | ₩40,637 | ₩40,704 | ₩40,637 | ₩40,669 | +0.08% | 200 |
|---|
| 2025.11.26 | ₩40,421 | ₩40,622 | ₩40,368 | ₩40,536 | +0.29% | 8.4천 |
|---|
| 2025.11.25 | ₩39,899 | ₩40,266 | ₩39,899 | ₩40,266 | +0.92% | 5.3천 |
|---|
| 2025.11.24 | ₩39,872 | ₩39,953 | ₩39,872 | ₩39,946 | +0.18% | 800 |
|---|
| 2025.11.21 | ₩39,175 | ₩39,388 | ₩39,175 | ₩39,388 | +0.54% | 4.8천 |
|---|
| 2025.11.20 | ₩39,926 | ₩39,926 | ₩39,101 | ₩39,101 | -2.07% | 1.9천 |
|---|
| 2025.11.19 | ₩39,899 | ₩39,899 | ₩39,550 | ₩39,640 | -0.65% | 1.3만 |
|---|
| 2025.11.18 | ₩39,684 | ₩39,698 | ₩39,537 | ₩39,537 | -0.37% | 2.7천 |
|---|
| 2025.11.17 | ₩40,020 | ₩40,020 | ₩39,758 | ₩39,758 | -0.65% | 4.6천 |
|---|
| 2025.11.14 | ₩39,953 | ₩40,116 | ₩39,953 | ₩40,116 | +0.41% | 200 |
|---|
| 2025.11.13 | ₩40,341 | ₩40,341 | ₩40,100 | ₩40,134 | -0.52% | 2천 |
|---|
| 2025.11.12 | ₩40,730 | ₩40,791 | ₩40,677 | ₩40,791 | +0.15% | 2.2천 |
|---|
| 2025.11.11 | ₩40,596 | ₩40,757 | ₩40,596 | ₩40,757 | +0.40% | 1.5만 |
|---|
| 2025.11.10 | ₩40,569 | ₩40,694 | ₩40,543 | ₩40,694 | +0.31% | 3.1천 |
|---|
| 2025.11.07 | ₩39,604 | ₩40,068 | ₩39,577 | ₩40,068 | +1.17% | 500 |
|---|
| 2025.11.06 | ₩40,288 | ₩40,288 | ₩40,053 | ₩40,053 | -0.58% | 1.8천 |
|---|
| 2025.11.05 | ₩40,449 | ₩40,504 | ₩40,449 | ₩40,504 | +0.14% | 400 |
|---|
| 2025.11.04 | ₩40,435 | ₩40,580 | ₩40,328 | ₩40,328 | -0.27% | 2.3천 |
|---|
| 2025.11.03 | ₩40,690 | ₩40,865 | ₩40,690 | ₩40,826 | +0.33% | 1.1만 |
|---|
| 2025.10.31 | ₩40,704 | ₩40,818 | ₩40,704 | ₩40,818 | +0.28% | 400 |
|---|
| 2025.10.30 | ₩40,878 | ₩40,932 | ₩40,674 | ₩40,674 | -0.50% | 600 |
|---|
| 2025.10.29 | ₩41,227 | ₩41,227 | ₩40,878 | ₩41,044 | -0.44% | 6.8천 |
|---|
| 2025.10.28 | ₩41,039 | ₩41,133 | ₩40,945 | ₩41,106 | +0.16% | 5천 |
|---|
| 2025.10.27 | ₩40,836 | ₩41,012 | ₩40,804 | ₩40,999 | +0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩40,543 | ₩40,543 | ₩40,484 | ₩40,484 | -0.15% | 500 |
|---|
| 2025.10.23 | ₩40,087 | ₩40,175 | ₩40,087 | ₩40,175 | +0.22% | 400 |
|---|
| 2025.10.22 | ₩40,060 | ₩40,060 | ₩39,969 | ₩39,969 | -0.23% | 800 |
|---|
| 2025.10.21 | ₩40,234 | ₩40,234 | ₩40,194 | ₩40,206 | -0.07% | 1.4천 |
|---|
| 2025.10.20 | ₩40,187 | ₩40,187 | ₩40,187 | ₩40,187 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩39,833 | ₩39,833 | ₩39,833 | ₩39,833 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,939 | ₩39,993 | ₩39,653 | ₩39,653 | -0.72% | 5.9천 |
|---|
| 2025.10.15 | ₩39,899 | ₩39,899 | ₩39,831 | ₩39,831 | -0.17% | 500 |
|---|
| 2025.10.14 | ₩39,818 | ₩39,859 | ₩39,698 | ₩39,698 | -0.30% | 800 |
|---|
| 2025.10.13 | ₩39,631 | ₩39,761 | ₩39,631 | ₩39,761 | +0.33% | 100 |
|---|
| 2025.10.10 | ₩39,525 | ₩39,525 | ₩39,244 | ₩39,244 | -0.71% | 800 |
|---|