시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap Buffer10 Aug ETF 과거 주가
AllianzIM U.S. Large Cap Buffer10 Aug ETF · AUGT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap Buffer10 Aug ETF · AUGT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,212 | ₩53,246 | ₩53,212 | ₩53,246 | +0.06% | 400 |
| 2026.10.08 | ₩53,105 | ₩53,117 | ₩53,013 | ₩53,013 | -0.17% | 2.6천 |
| 2026.10.07 | ₩53,152 | ₩53,152 | ₩53,152 | ₩53,152 | 0.00% | 100 |
| 2026.10.06 | ₩53,145 | ₩53,212 | ₩53,145 | ₩53,212 | +0.13% | 100 |
| 2026.10.05 | ₩52,865 | ₩53,118 | ₩52,865 | ₩52,986 | +0.23% | 1.2천 |
| 2026.10.02 | ₩52,770 | ₩52,770 | ₩52,770 | ₩52,770 | 0.00% | 200 |
| 2026.10.01 | ₩52,355 | ₩52,556 | ₩52,355 | ₩52,529 | +0.33% | 3천 |
| 2026.09.30 | ₩52,730 | ₩52,730 | ₩52,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,462 |
| -0.51% |
| 600 |
| 2026.09.29 | ₩52,542 | ₩52,542 | ₩52,542 | ₩52,542 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,683 | ₩52,683 | ₩52,600 | ₩52,600 | -0.16% | 400 |
|---|
| 2026.09.25 | ₩52,770 | ₩52,884 | ₩52,770 | ₩52,884 | +0.22% | 600 |
|---|
| 2026.09.24 | ₩52,602 | ₩52,703 | ₩52,602 | ₩52,703 | +0.19% | 200 |
|---|
| 2026.09.23 | ₩52,683 | ₩52,683 | ₩52,683 | ₩52,683 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩52,931 | ₩52,931 | ₩52,924 | ₩52,924 | -0.01% | 100 |
|---|
| 2026.09.21 | ₩52,656 | ₩52,911 | ₩52,656 | ₩52,911 | +0.48% | 900 |
|---|
| 2026.09.18 | ₩52,261 | ₩52,415 | ₩52,261 | ₩52,415 | +0.29% | 1천 |
|---|
| 2026.09.17 | ₩52,422 | ₩52,422 | ₩52,422 | ₩52,422 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩51,926 | ₩51,990 | ₩51,926 | ₩51,990 | +0.12% | 400 |
|---|
| 2026.09.15 | ₩52,263 | ₩52,263 | ₩52,160 | ₩52,160 | -0.20% | 400 |
|---|
| 2026.09.14 | ₩52,314 | ₩52,355 | ₩52,281 | ₩52,355 | +0.08% | 3.6천 |
|---|
| 2026.09.11 | ₩52,435 | ₩52,509 | ₩52,435 | ₩52,473 | +0.07% | 800 |
|---|
| 2026.09.10 | ₩52,127 | ₩52,154 | ₩52,100 | ₩52,154 | +0.05% | 600 |
|---|
| 2026.09.09 | ₩52,442 | ₩52,442 | ₩52,375 | ₩52,375 | -0.13% | 300 |
|---|
| 2026.09.08 | ₩54,365 | ₩54,365 | ₩52,502 | ₩52,515 | -3.40% | 2.1천 |
|---|
| 2026.09.04 | ₩52,782 | ₩52,782 | ₩52,690 | ₩52,690 | -0.18% | 500 |
|---|
| 2026.09.03 | ₩52,757 | ₩52,904 | ₩52,757 | ₩52,824 | +0.13% | 3.4천 |
|---|
| 2026.09.02 | ₩52,355 | ₩52,502 | ₩52,355 | ₩52,502 | +0.28% | 400 |
|---|
| 2026.09.01 | ₩52,401 | ₩52,401 | ₩52,281 | ₩52,281 | -0.23% | 800 |
|---|
| 2026.08.31 | ₩52,475 | ₩52,542 | ₩52,448 | ₩52,530 | +0.10% | 4.7천 |
|---|
| 2026.08.28 | ₩52,703 | ₩52,703 | ₩52,569 | ₩52,623 | -0.15% | 700 |
|---|
| 2026.08.27 | ₩52,596 | ₩52,676 | ₩52,596 | ₩52,663 | +0.13% | 2.6천 |
|---|
| 2026.08.26 | ₩52,435 | ₩52,462 | ₩52,415 | ₩52,462 | +0.05% | 1.7천 |
|---|
| 2026.08.25 | ₩52,455 | ₩52,501 | ₩52,401 | ₩52,422 | -0.06% | 2.9천 |
|---|
| 2026.08.24 | ₩52,515 | ₩52,515 | ₩52,294 | ₩52,355 | -0.31% | 3천 |
|---|
| 2026.08.21 | ₩52,341 | ₩52,462 | ₩52,341 | ₩52,442 | +0.19% | 2.1천 |
|---|
| 2026.08.20 | ₩52,448 | ₩52,462 | ₩52,301 | ₩52,301 | -0.28% | 4.6천 |
|---|
| 2026.08.19 | ₩52,475 | ₩52,596 | ₩52,475 | ₩52,510 | +0.07% | 4.3천 |
|---|
| 2026.08.18 | ₩52,703 | ₩52,703 | ₩52,408 | ₩52,462 | -0.46% | 1.6만 |
|---|
| 2026.08.17 | ₩52,757 | ₩52,757 | ₩52,623 | ₩52,623 | -0.25% | 600 |
|---|
| 2026.08.14 | ₩52,971 | ₩52,971 | ₩52,757 | ₩52,762 | -0.39% | 8천 |
|---|
| 2026.08.13 | ₩52,783 | ₩52,810 | ₩52,750 | ₩52,777 | -0.01% | 2천 |
|---|
| 2026.08.12 | ₩52,797 | ₩52,797 | ₩52,569 | ₩52,623 | -0.33% | 2.8천 |
|---|
| 2026.08.11 | ₩52,783 | ₩52,783 | ₩52,489 | ₩52,529 | -0.48% | 8천 |
|---|
| 2026.08.10 | ₩52,690 | ₩52,690 | ₩52,596 | ₩52,616 | -0.14% | 2천 |
|---|
| 2026.08.07 | ₩52,596 | ₩52,609 | ₩52,596 | ₩52,598 | +0.01% | 900 |
|---|
| 2026.08.06 | ₩52,636 | ₩52,636 | ₩52,428 | ₩52,435 | -0.38% | 4.7천 |
|---|
| 2026.08.05 | ₩52,716 | ₩52,716 | ₩52,502 | ₩52,569 | -0.28% | 1.5만 |
|---|
| 2026.08.04 | ₩53,172 | ₩53,172 | ₩52,214 | ₩52,553 | -1.16% | 2.6만 |
|---|
| 2026.08.03 | ₩51,832 | ₩52,100 | ₩51,778 | ₩52,033 | +0.39% | 3.9만 |
|---|
| 2026.07.31 | ₩51,618 | ₩51,631 | ₩51,564 | ₩51,571 | -0.09% | 1.6만 |
|---|
| 2026.07.30 | ₩51,522 | ₩51,537 | ₩51,457 | ₩51,537 | +0.03% | 9.3천 |
|---|
| 2026.07.29 | ₩51,376 | ₩51,457 | ₩51,265 | ₩51,265 | -0.22% | 1.9만 |
|---|
| 2026.07.28 | ₩51,390 | ₩51,470 | ₩51,350 | ₩51,430 | +0.08% | 5.8천 |
|---|
| 2026.07.27 | ₩51,283 | ₩51,370 | ₩51,242 | ₩51,370 | +0.17% | 1.6천 |
|---|
| 2026.07.24 | ₩51,417 | ₩51,430 | ₩51,309 | ₩51,309 | -0.21% | 3.1천 |
|---|
| 2026.07.23 | ₩51,350 | ₩51,350 | ₩51,226 | ₩51,226 | -0.24% | 300 |
|---|
| 2026.07.22 | ₩51,430 | ₩51,443 | ₩51,376 | ₩51,417 | -0.03% | 3천 |
|---|
| 2026.07.21 | ₩51,363 | ₩51,383 | ₩51,363 | ₩51,383 | +0.04% | 500 |
|---|
| 2026.07.20 | ₩51,296 | ₩51,296 | ₩51,257 | ₩51,257 | -0.08% | 400 |
|---|
| 2026.07.17 | ₩51,256 | ₩51,256 | ₩51,256 | ₩51,256 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩51,376 | ₩51,376 | ₩51,343 | ₩51,343 | -0.07% | 400 |
|---|
| 2026.07.15 | ₩51,370 | ₩51,370 | ₩51,323 | ₩51,363 | -0.01% | 1.2천 |
|---|
| 2026.07.14 | ₩51,296 | ₩51,309 | ₩51,296 | ₩51,309 | +0.03% | 500 |
|---|
| 2026.07.13 | ₩51,350 | ₩51,350 | ₩51,276 | ₩51,276 | -0.14% | 100 |
|---|
| 2026.07.10 | ₩51,363 | ₩51,363 | ₩51,343 | ₩51,343 | -0.04% | 300 |
|---|
| 2026.07.09 | ₩51,162 | ₩51,262 | ₩51,162 | ₩51,262 | +0.20% | 1.2천 |
|---|
| 2026.07.08 | ₩51,041 | ₩51,135 | ₩51,041 | ₩51,135 | +0.18% | 600 |
|---|
| 2026.07.07 | ₩50,907 | ₩51,189 | ₩50,907 | ₩51,189 | +0.55% | 1.6천 |
|---|
| 2026.07.06 | ₩51,189 | ₩51,216 | ₩51,189 | ₩51,216 | +0.05% | 800 |
|---|
| 2026.07.02 | ₩51,059 | ₩51,059 | ₩51,059 | ₩51,059 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩51,068 | ₩51,075 | ₩51,041 | ₩51,075 | +0.01% | 500 |
|---|
| 2026.06.30 | ₩51,015 | ₩51,015 | ₩51,001 | ₩51,001 | -0.03% | 800 |
|---|
| 2026.06.29 | ₩50,773 | ₩50,881 | ₩50,773 | ₩50,854 | +0.16% | 3.1천 |
|---|
| 2026.06.26 | ₩50,657 | ₩50,657 | ₩50,650 | ₩50,650 | -0.01% | 900 |
|---|
| 2026.06.25 | ₩50,613 | ₩50,693 | ₩50,559 | ₩50,559 | -0.11% | 7.7천 |
|---|
| 2026.06.24 | ₩50,720 | ₩50,720 | ₩50,572 | ₩50,572 | -0.29% | 200 |
|---|
| 2026.06.23 | ₩50,666 | ₩50,693 | ₩50,619 | ₩50,619 | -0.09% | 1.4천 |
|---|
| 2026.06.22 | ₩50,867 | ₩50,867 | ₩50,854 | ₩50,854 | -0.03% | 1.3천 |
|---|
| 2026.06.18 | ₩50,773 | ₩50,827 | ₩50,773 | ₩50,827 | +0.11% | 1.3천 |
|---|
| 2026.06.17 | ₩50,800 | ₩50,800 | ₩50,599 | ₩50,599 | -0.40% | 8.2천 |
|---|
| 2026.06.16 | ₩50,961 | ₩50,988 | ₩50,867 | ₩50,901 | -0.12% | 1.7천 |
|---|
| 2026.06.15 | ₩50,854 | ₩50,907 | ₩50,854 | ₩50,895 | +0.08% | 7.1천 |
|---|
| 2026.06.12 | ₩50,438 | ₩50,680 | ₩50,438 | ₩50,610 | +0.34% | 2.6천 |
|---|
| 2026.06.11 | ₩50,211 | ₩50,495 | ₩50,197 | ₩50,495 | +0.57% | 1.1천 |
|---|
| 2026.06.10 | ₩50,177 | ₩50,177 | ₩50,142 | ₩50,142 | -0.07% | 400 |
|---|
| 2026.06.09 | ₩50,211 | ₩50,422 | ₩50,211 | ₩50,422 | +0.42% | 300 |
|---|
| 2026.06.08 | ₩50,532 | ₩50,532 | ₩50,512 | ₩50,512 | -0.04% | 800 |
|---|
| 2026.06.05 | ₩50,680 | ₩50,680 | ₩50,450 | ₩50,450 | -0.45% | 100 |
|---|
| 2026.06.04 | ₩50,820 | ₩50,820 | ₩50,820 | ₩50,820 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩50,747 | ₩50,767 | ₩50,733 | ₩50,747 | 0.00% | 800 |
|---|
| 2026.06.02 | ₩50,793 | ₩50,793 | ₩50,793 | ₩50,793 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩50,720 | ₩50,793 | ₩50,720 | ₩50,793 | +0.15% | 1.4천 |
|---|
| 2026.05.29 | ₩50,733 | ₩50,767 | ₩50,720 | ₩50,767 | +0.07% | 1.4만 |
|---|
| 2026.05.28 | ₩50,599 | ₩50,713 | ₩50,599 | ₩50,713 | +0.23% | 100 |
|---|
| 2026.05.27 | ₩50,345 | ₩50,626 | ₩50,345 | ₩50,626 | +0.56% | 1.6천 |
|---|
| 2026.05.26 | ₩50,572 | ₩50,579 | ₩50,559 | ₩50,579 | +0.01% | 1천 |
|---|
| 2026.05.22 | ₩50,438 | ₩50,485 | ₩50,438 | ₩50,485 | +0.09% | 200 |
|---|
| 2026.05.21 | ₩50,264 | ₩50,416 | ₩50,264 | ₩50,416 | +0.30% | 2천 |
|---|
| 2026.05.20 | ₩50,338 | ₩50,338 | ₩50,338 | ₩50,338 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩50,130 | ₩50,164 | ₩50,130 | ₩50,164 | +0.07% | 1천 |
|---|
| 2026.05.18 | ₩50,251 | ₩50,257 | ₩50,211 | ₩50,257 | +0.01% | 2.8천 |
|---|
| 2026.05.15 | ₩50,291 | ₩50,331 | ₩50,237 | ₩50,237 | -0.11% | 1천 |
|---|
| 2026.05.14 | ₩50,345 | ₩50,346 | ₩50,318 | ₩50,318 | -0.05% | 15.8만 |
|---|
| 2026.05.13 | ₩50,130 | ₩50,278 | ₩50,130 | ₩50,278 | +0.29% | 600 |
|---|
| 2026.05.12 | ₩50,050 | ₩50,184 | ₩50,010 | ₩50,184 | +0.27% | 800 |
|---|
| 2026.05.11 | ₩50,144 | ₩50,264 | ₩50,144 | ₩50,177 | +0.07% | 500 |
|---|
| 2026.05.08 | ₩50,157 | ₩50,157 | ₩50,157 | ₩50,157 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩50,090 | ₩50,090 | ₩50,043 | ₩50,043 | -0.09% | 700 |
|---|
| 2026.05.06 | ₩49,983 | ₩50,056 | ₩49,983 | ₩50,056 | +0.15% | 300 |
|---|
| 2026.05.05 | ₩49,795 | ₩49,843 | ₩49,795 | ₩49,843 | +0.10% | 1.5천 |
|---|
| 2026.05.04 | ₩49,715 | ₩49,715 | ₩49,621 | ₩49,661 | -0.11% | 1.8천 |
|---|
| 2026.05.01 | ₩49,822 | ₩49,822 | ₩49,772 | ₩49,772 | -0.10% | 400 |
|---|
| 2026.04.30 | ₩49,460 | ₩49,701 | ₩49,460 | ₩49,701 | +0.49% | 800 |
|---|
| 2026.04.29 | ₩49,393 | ₩49,421 | ₩49,380 | ₩49,421 | +0.06% | 1.7천 |
|---|
| 2026.04.28 | ₩49,380 | ₩49,447 | ₩49,366 | ₩49,447 | +0.14% | 900 |
|---|
| 2026.04.27 | ₩49,152 | ₩49,520 | ₩49,152 | ₩49,520 | +0.75% | 2.1천 |
|---|
| 2026.04.24 | ₩49,433 | ₩49,480 | ₩49,429 | ₩49,480 | +0.09% | 900 |
|---|
| 2026.04.23 | ₩49,207 | ₩49,289 | ₩49,207 | ₩49,289 | +0.17% | 2.8천 |
|---|
| 2026.04.22 | ₩49,401 | ₩49,401 | ₩49,401 | ₩49,401 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩49,487 | ₩49,487 | ₩49,125 | ₩49,125 | -0.73% | 1.2천 |
|---|
| 2026.04.20 | ₩49,246 | ₩49,281 | ₩49,232 | ₩49,281 | +0.07% | 1.2천 |
|---|
| 2026.04.17 | ₩49,313 | ₩49,346 | ₩49,313 | ₩49,346 | +0.07% | 900 |
|---|
| 2026.04.16 | ₩49,065 | ₩49,065 | ₩49,065 | ₩49,065 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩48,998 | ₩48,998 | ₩48,998 | ₩48,998 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩48,791 | ₩48,791 | ₩48,791 | ₩48,791 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩48,241 | ₩48,487 | ₩48,241 | ₩48,487 | +0.51% | 400 |
|---|
| 2026.04.10 | ₩48,160 | ₩48,160 | ₩48,160 | ₩48,160 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩47,934 | ₩48,207 | ₩47,934 | ₩48,207 | +0.57% | 500 |
|---|
| 2026.04.08 | ₩47,959 | ₩47,959 | ₩47,959 | ₩47,959 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩47,102 | ₩47,143 | ₩47,102 | ₩47,143 | +0.09% | 800 |
|---|
| 2026.04.06 | ₩47,048 | ₩47,139 | ₩47,048 | ₩47,139 | +0.19% | 300 |
|---|
| 2026.04.02 | ₩47,005 | ₩47,005 | ₩47,005 | ₩47,005 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩46,981 | ₩46,981 | ₩46,981 | ₩46,981 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩46,525 | ₩46,698 | ₩46,525 | ₩46,698 | +0.37% | 1.4천 |
|---|
| 2026.03.30 | ₩45,922 | ₩46,030 | ₩45,788 | ₩45,793 | -0.28% | 1.2천 |
|---|
| 2026.03.27 | ₩46,097 | ₩46,177 | ₩45,896 | ₩45,896 | -0.44% | 600 |
|---|
| 2026.03.26 | ₩46,436 | ₩46,436 | ₩46,436 | ₩46,436 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,062 | ₩47,062 | ₩47,021 | ₩47,021 | -0.09% | 500 |
|---|
| 2026.03.24 | ₩46,814 | ₩46,814 | ₩46,814 | ₩46,814 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩47,048 | ₩47,048 | ₩46,974 | ₩46,974 | -0.16% | 100 |
|---|
| 2026.03.20 | ₩46,861 | ₩46,861 | ₩46,555 | ₩46,555 | -0.65% | 2.2천 |
|---|
| 2026.03.19 | ₩46,887 | ₩47,142 | ₩46,887 | ₩47,059 | +0.37% | 400 |
|---|
| 2026.03.18 | ₩47,323 | ₩47,323 | ₩47,123 | ₩47,123 | -0.42% | 400 |
|---|
| 2026.03.17 | ₩47,584 | ₩47,584 | ₩47,559 | ₩47,559 | -0.05% | 400 |
|---|
| 2026.03.16 | ₩47,383 | ₩47,441 | ₩47,383 | ₩47,441 | +0.12% | 400 |
|---|
| 2026.03.13 | ₩47,074 | ₩47,074 | ₩47,074 | ₩47,074 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩47,356 | ₩47,356 | ₩47,280 | ₩47,280 | -0.16% | 2천 |
|---|
| 2026.03.11 | ₩47,725 | ₩47,725 | ₩47,725 | ₩47,725 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩47,852 | ₩47,852 | ₩47,729 | ₩47,729 | -0.26% | 400 |
|---|
| 2026.03.09 | ₩47,276 | ₩47,800 | ₩47,276 | ₩47,800 | +1.11% | 3.3천 |
|---|
| 2026.03.06 | ₩47,577 | ₩47,577 | ₩47,526 | ₩47,526 | -0.11% | 300 |
|---|
| 2026.03.05 | ₩47,906 | ₩47,950 | ₩47,906 | ₩47,950 | +0.09% | 100 |
|---|
| 2026.03.04 | ₩48,140 | ₩48,140 | ₩48,140 | ₩48,140 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩47,951 | ₩47,951 | ₩47,853 | ₩47,853 | -0.20% | 300 |
|---|
| 2026.03.02 | ₩48,093 | ₩48,172 | ₩48,093 | ₩48,172 | +0.16% | 2.5천 |
|---|
| 2026.02.27 | ₩48,119 | ₩48,119 | ₩48,119 | ₩48,119 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩48,147 | ₩48,246 | ₩48,147 | ₩48,246 | +0.21% | 2천 |
|---|
| 2026.02.25 | ₩48,388 | ₩48,388 | ₩48,388 | ₩48,388 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩48,041 | ₩48,134 | ₩48,041 | ₩48,134 | +0.19% | 300 |
|---|
| 2026.02.23 | ₩48,000 | ₩48,000 | ₩47,871 | ₩47,888 | -0.23% | 1.6천 |
|---|
| 2026.02.20 | ₩47,879 | ₩48,199 | ₩47,866 | ₩48,199 | +0.67% | 900 |
|---|
| 2026.02.19 | ₩48,000 | ₩48,000 | ₩47,933 | ₩47,991 | -0.02% | 3.4천 |
|---|
| 2026.02.18 | ₩48,134 | ₩48,134 | ₩47,912 | ₩48,099 | -0.07% | 1.2천 |
|---|
| 2026.02.17 | ₩47,678 | ₩47,918 | ₩47,665 | ₩47,918 | +0.50% | 4.5천 |
|---|
| 2026.02.13 | ₩48,013 | ₩48,013 | ₩47,839 | ₩47,839 | -0.36% | 8천 |
|---|
| 2026.02.12 | ₩47,825 | ₩47,866 | ₩47,812 | ₩47,848 | +0.05% | 600 |
|---|
| 2026.02.11 | ₩48,174 | ₩48,289 | ₩48,174 | ₩48,289 | +0.24% | 700 |
|---|
| 2026.02.10 | ₩48,335 | ₩48,335 | ₩48,272 | ₩48,272 | -0.13% | 400 |
|---|
| 2026.02.09 | ₩48,080 | ₩48,375 | ₩48,080 | ₩48,365 | +0.59% | 1.8천 |
|---|
| 2026.02.06 | ₩48,134 | ₩48,250 | ₩48,093 | ₩48,250 | +0.24% | 600 |
|---|
| 2026.02.05 | ₩47,652 | ₩47,652 | ₩47,652 | ₩47,652 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩48,120 | ₩48,120 | ₩48,006 | ₩48,010 | -0.23% | 1.2천 |
|---|
| 2026.02.03 | ₩48,509 | ₩48,509 | ₩47,946 | ₩48,139 | -0.76% | 2.5천 |
|---|
| 2026.02.02 | ₩48,040 | ₩48,348 | ₩48,040 | ₩48,348 | +0.64% | 1.1천 |
|---|
| 2026.01.30 | ₩48,227 | ₩48,227 | ₩48,191 | ₩48,191 | -0.08% | 1.2천 |
|---|
| 2026.01.29 | ₩48,277 | ₩48,277 | ₩48,277 | ₩48,277 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩48,281 | ₩48,341 | ₩48,281 | ₩48,341 | +0.12% | 500 |
|---|
| 2026.01.27 | ₩48,402 | ₩48,402 | ₩48,332 | ₩48,332 | -0.14% | 300 |
|---|
| 2026.01.26 | ₩48,254 | ₩48,268 | ₩48,227 | ₩48,247 | -0.01% | 1.9천 |
|---|
| 2026.01.23 | ₩48,107 | ₩48,134 | ₩48,087 | ₩48,109 | +0.01% | 1.7천 |
|---|
| 2026.01.22 | ₩48,053 | ₩48,147 | ₩48,026 | ₩48,092 | +0.08% | 900 |
|---|
| 2026.01.21 | ₩47,933 | ₩47,933 | ₩47,933 | ₩47,933 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩47,624 | ₩47,624 | ₩47,560 | ₩47,591 | -0.07% | 700 |
|---|
| 2026.01.16 | ₩48,174 | ₩48,194 | ₩48,174 | ₩48,180 | +0.01% | 600 |
|---|
| 2026.01.15 | ₩48,147 | ₩48,147 | ₩48,147 | ₩48,147 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩48,014 | ₩48,072 | ₩47,899 | ₩48,072 | +0.12% | 1.8천 |
|---|
| 2026.01.13 | ₩48,206 | ₩48,206 | ₩48,172 | ₩48,186 | -0.04% | 300 |
|---|
| 2026.01.12 | ₩48,147 | ₩48,254 | ₩48,147 | ₩48,254 | +0.22% | 1.5천 |
|---|
| 2026.01.09 | ₩48,134 | ₩48,235 | ₩48,107 | ₩48,235 | +0.21% | 5.9천 |
|---|
| 2026.01.08 | ₩47,986 | ₩48,042 | ₩47,959 | ₩48,042 | +0.12% | 4.1천 |
|---|
| 2026.01.07 | ₩48,201 | ₩48,201 | ₩47,912 | ₩48,017 | -0.38% | 1.9천 |
|---|
| 2026.01.06 | ₩48,001 | ₩48,088 | ₩48,001 | ₩48,088 | +0.18% | 7.9천 |
|---|
| 2026.01.05 | ₩47,906 | ₩47,986 | ₩47,892 | ₩47,939 | +0.07% | 2.5천 |
|---|
| 2026.01.02 | ₩47,866 | ₩47,866 | ₩46,928 | ₩47,778 | -0.18% | 1.1만 |
|---|
| 2025.12.31 | ₩47,812 | ₩47,887 | ₩47,760 | ₩47,760 | -0.11% | 1.4만 |
|---|
| 2025.12.30 | ₩47,939 | ₩47,943 | ₩47,906 | ₩47,943 | +0.01% | 500 |
|---|
| 2025.12.29 | ₩47,914 | ₩47,950 | ₩47,914 | ₩47,950 | +0.08% | 500 |
|---|
| 2025.12.26 | ₩47,959 | ₩47,986 | ₩47,959 | ₩47,969 | +0.02% | 1.2천 |
|---|
| 2025.12.24 | ₩47,985 | ₩47,985 | ₩47,985 | ₩47,985 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩47,839 | ₩47,920 | ₩47,839 | ₩47,920 | +0.17% | 300 |
|---|
| 2025.12.22 | ₩47,824 | ₩47,824 | ₩47,824 | ₩47,824 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩47,557 | ₩47,630 | ₩47,557 | ₩47,630 | +0.15% | 7.4천 |
|---|
| 2025.12.18 | ₩47,336 | ₩47,378 | ₩47,323 | ₩47,378 | +0.09% | 600 |
|---|
| 2025.12.17 | ₩47,410 | ₩47,410 | ₩47,141 | ₩47,141 | -0.57% | 1.7천 |
|---|
| 2025.12.16 | ₩47,370 | ₩47,472 | ₩47,370 | ₩47,472 | +0.21% | 500 |
|---|
| 2025.12.15 | ₩47,504 | ₩47,504 | ₩47,494 | ₩47,494 | -0.02% | 100 |
|---|
| 2025.12.12 | ₩47,477 | ₩47,477 | ₩47,423 | ₩47,457 | -0.04% | 400 |
|---|
| 2025.12.11 | ₩47,611 | ₩47,723 | ₩47,611 | ₩47,723 | +0.24% | 100 |
|---|
| 2025.12.10 | ₩47,584 | ₩47,682 | ₩47,584 | ₩47,682 | +0.21% | 100 |
|---|
| 2025.12.09 | ₩47,490 | ₩47,517 | ₩47,477 | ₩47,477 | -0.03% | 400 |
|---|
| 2025.12.08 | ₩47,398 | ₩47,455 | ₩47,398 | ₩47,455 | +0.12% | 300 |
|---|
| 2025.12.05 | ₩47,553 | ₩47,553 | ₩47,553 | ₩47,553 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩47,421 | ₩47,502 | ₩47,421 | ₩47,502 | +0.17% | 200 |
|---|
| 2025.12.03 | ₩47,303 | ₩47,496 | ₩47,303 | ₩47,468 | +0.35% | 2.3천 |
|---|
| 2025.12.02 | ₩47,343 | ₩47,356 | ₩47,343 | ₩47,356 | +0.03% | 1.8천 |
|---|
| 2025.12.01 | ₩47,386 | ₩47,386 | ₩47,276 | ₩47,315 | -0.15% | 4.5천 |
|---|
| 2025.11.28 | ₩47,402 | ₩47,402 | ₩47,402 | ₩47,402 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,288 | ₩47,301 | ₩47,280 | ₩47,280 | -0.02% | 1.8천 |
|---|
| 2025.11.25 | ₩46,820 | ₩47,116 | ₩46,820 | ₩47,116 | +0.63% | 2천 |
|---|
| 2025.11.24 | ₩46,539 | ₩46,859 | ₩46,539 | ₩46,859 | +0.69% | 900 |
|---|
| 2025.11.21 | ₩46,150 | ₩46,418 | ₩46,150 | ₩46,373 | +0.48% | 2.2천 |
|---|
| 2025.11.20 | ₩47,088 | ₩47,088 | ₩46,105 | ₩46,105 | -2.09% | 500 |
|---|
| 2025.11.19 | ₩46,530 | ₩46,530 | ₩46,530 | ₩46,530 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩46,405 | ₩46,446 | ₩46,405 | ₩46,446 | +0.09% | 400 |
|---|
| 2025.11.17 | ₩46,475 | ₩46,475 | ₩46,475 | ₩46,475 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩46,861 | ₩46,954 | ₩46,859 | ₩46,859 | -0.00% | 1.2천 |
|---|
| 2025.11.13 | ₩46,831 | ₩46,831 | ₩46,831 | ₩46,831 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩47,236 | ₩47,280 | ₩47,236 | ₩47,280 | +0.09% | 400 |
|---|
| 2025.11.11 | ₩47,263 | ₩47,263 | ₩47,252 | ₩47,252 | -0.02% | 600 |
|---|
| 2025.11.10 | ₩47,229 | ₩47,237 | ₩47,229 | ₩47,237 | +0.02% | 100 |
|---|
| 2025.11.07 | ₩46,767 | ₩46,834 | ₩46,767 | ₩46,814 | +0.10% | 1.1천 |
|---|
| 2025.11.06 | ₩46,887 | ₩46,887 | ₩46,807 | ₩46,807 | -0.17% | 300 |
|---|
| 2025.11.05 | ₩47,170 | ₩47,170 | ₩47,088 | ₩47,088 | -0.17% | 800 |
|---|
| 2025.11.04 | ₩47,008 | ₩47,008 | ₩46,901 | ₩46,957 | -0.11% | 2.5천 |
|---|
| 2025.11.03 | ₩47,291 | ₩47,291 | ₩47,268 | ₩47,268 | -0.05% | 400 |
|---|
| 2025.10.31 | ₩47,273 | ₩47,273 | ₩47,155 | ₩47,210 | -0.13% | 2천 |
|---|
| 2025.10.30 | ₩47,155 | ₩47,155 | ₩47,155 | ₩47,155 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩47,426 | ₩47,437 | ₩47,350 | ₩47,350 | -0.16% | 800 |
|---|
| 2025.10.28 | ₩47,370 | ₩47,403 | ₩47,370 | ₩47,403 | +0.07% | 2.9천 |
|---|
| 2025.10.27 | ₩47,347 | ₩47,417 | ₩47,347 | ₩47,417 | +0.15% | 1천 |
|---|
| 2025.10.24 | ₩47,174 | ₩47,174 | ₩47,174 | ₩47,174 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩46,974 | ₩46,974 | ₩46,974 | ₩46,974 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩46,861 | ₩46,861 | ₩46,828 | ₩46,828 | -0.07% | 100 |
|---|
| 2025.10.21 | ₩46,941 | ₩46,978 | ₩46,901 | ₩46,978 | +0.08% | 1.7천 |
|---|
| 2025.10.20 | ₩46,948 | ₩46,948 | ₩46,948 | ₩46,948 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩46,377 | ₩46,639 | ₩46,377 | ₩46,639 | +0.57% | 3천 |
|---|
| 2025.10.16 | ₩46,634 | ₩46,634 | ₩46,413 | ₩46,413 | -0.47% | 600 |
|---|
| 2025.10.15 | ₩46,586 | ₩46,586 | ₩46,586 | ₩46,586 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩46,501 | ₩46,501 | ₩46,501 | ₩46,501 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩46,532 | ₩46,587 | ₩46,532 | ₩46,587 | +0.12% | 100 |
|---|
| 2025.10.10 | ₩46,378 | ₩46,378 | ₩46,130 | ₩46,130 | -0.53% | 400 |
|---|