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 | ₩53,119 | ₩53,153 | ₩53,119 | ₩53,153 | +0.06% | 400 |
| 2026.10.08 | ₩53,012 | ₩53,024 | ₩52,920 | ₩52,920 | -0.17% | 2.6천 |
| 2026.10.07 | ₩53,059 | ₩53,059 | ₩53,059 | ₩53,059 | 0.00% | 100 |
| 2026.10.06 | ₩53,052 | ₩53,119 | ₩53,052 | ₩53,119 | +0.13% | 100 |
| 2026.10.05 | ₩52,773 | ₩53,026 | ₩52,773 | ₩52,893 | +0.23% | 1.2천 |
| 2026.10.02 | ₩52,678 | ₩52,678 | ₩52,678 | ₩52,678 | 0.00% | 200 |
| 2026.10.01 | ₩52,263 | ₩52,464 | ₩52,263 | ₩52,437 | +0.33% | 3천 |
| 2026.09.30 | ₩52,638 | ₩52,638 | ₩52,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,370 |
| -0.51% |
| 600 |
| 2026.09.29 | ₩52,450 | ₩52,450 | ₩52,450 | ₩52,450 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,591 | ₩52,591 | ₩52,508 | ₩52,508 | -0.16% | 400 |
|---|
| 2026.09.25 | ₩52,678 | ₩52,792 | ₩52,678 | ₩52,792 | +0.22% | 600 |
|---|
| 2026.09.24 | ₩52,511 | ₩52,611 | ₩52,511 | ₩52,611 | +0.19% | 200 |
|---|
| 2026.09.23 | ₩52,591 | ₩52,591 | ₩52,591 | ₩52,591 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩52,838 | ₩52,838 | ₩52,832 | ₩52,832 | -0.01% | 100 |
|---|
| 2026.09.21 | ₩52,564 | ₩52,818 | ₩52,564 | ₩52,818 | +0.48% | 900 |
|---|
| 2026.09.18 | ₩52,170 | ₩52,323 | ₩52,170 | ₩52,323 | +0.29% | 1천 |
|---|
| 2026.09.17 | ₩52,330 | ₩52,330 | ₩52,330 | ₩52,330 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩51,835 | ₩51,899 | ₩51,835 | ₩51,899 | +0.12% | 400 |
|---|
| 2026.09.15 | ₩52,172 | ₩52,172 | ₩52,069 | ₩52,069 | -0.20% | 400 |
|---|
| 2026.09.14 | ₩52,223 | ₩52,263 | ₩52,190 | ₩52,263 | +0.08% | 3.6천 |
|---|
| 2026.09.11 | ₩52,343 | ₩52,417 | ₩52,343 | ₩52,381 | +0.07% | 800 |
|---|
| 2026.09.10 | ₩52,036 | ₩52,063 | ₩52,009 | ₩52,063 | +0.05% | 600 |
|---|
| 2026.09.09 | ₩52,350 | ₩52,350 | ₩52,283 | ₩52,283 | -0.13% | 300 |
|---|
| 2026.09.08 | ₩54,270 | ₩54,270 | ₩52,410 | ₩52,424 | -3.40% | 2.1천 |
|---|
| 2026.09.04 | ₩52,690 | ₩52,690 | ₩52,598 | ₩52,598 | -0.18% | 500 |
|---|
| 2026.09.03 | ₩52,664 | ₩52,812 | ₩52,664 | ₩52,731 | +0.13% | 3.4천 |
|---|
| 2026.09.02 | ₩52,263 | ₩52,410 | ₩52,263 | ₩52,410 | +0.28% | 400 |
|---|
| 2026.09.01 | ₩52,310 | ₩52,310 | ₩52,190 | ₩52,190 | -0.23% | 800 |
|---|
| 2026.08.31 | ₩52,384 | ₩52,450 | ₩52,357 | ₩52,438 | +0.10% | 4.7천 |
|---|
| 2026.08.28 | ₩52,611 | ₩52,611 | ₩52,477 | ₩52,531 | -0.15% | 700 |
|---|
| 2026.08.27 | ₩52,504 | ₩52,584 | ₩52,504 | ₩52,571 | +0.13% | 2.6천 |
|---|
| 2026.08.26 | ₩52,343 | ₩52,370 | ₩52,323 | ₩52,370 | +0.05% | 1.7천 |
|---|
| 2026.08.25 | ₩52,363 | ₩52,409 | ₩52,310 | ₩52,330 | -0.06% | 2.9천 |
|---|
| 2026.08.24 | ₩52,424 | ₩52,424 | ₩52,203 | ₩52,263 | -0.31% | 3천 |
|---|
| 2026.08.21 | ₩52,250 | ₩52,370 | ₩52,250 | ₩52,350 | +0.19% | 2.1천 |
|---|
| 2026.08.20 | ₩52,357 | ₩52,370 | ₩52,210 | ₩52,210 | -0.28% | 4.6천 |
|---|
| 2026.08.19 | ₩52,384 | ₩52,504 | ₩52,384 | ₩52,418 | +0.07% | 4.3천 |
|---|
| 2026.08.18 | ₩52,611 | ₩52,611 | ₩52,317 | ₩52,370 | -0.46% | 1.6만 |
|---|
| 2026.08.17 | ₩52,664 | ₩52,664 | ₩52,531 | ₩52,531 | -0.25% | 600 |
|---|
| 2026.08.14 | ₩52,878 | ₩52,878 | ₩52,664 | ₩52,670 | -0.39% | 8천 |
|---|
| 2026.08.13 | ₩52,691 | ₩52,718 | ₩52,658 | ₩52,685 | -0.01% | 2천 |
|---|
| 2026.08.12 | ₩52,705 | ₩52,705 | ₩52,477 | ₩52,531 | -0.33% | 2.8천 |
|---|
| 2026.08.11 | ₩52,691 | ₩52,691 | ₩52,397 | ₩52,437 | -0.48% | 8천 |
|---|
| 2026.08.10 | ₩52,598 | ₩52,598 | ₩52,504 | ₩52,524 | -0.14% | 2천 |
|---|
| 2026.08.07 | ₩52,504 | ₩52,517 | ₩52,504 | ₩52,507 | +0.01% | 900 |
|---|
| 2026.08.06 | ₩52,544 | ₩52,544 | ₩52,337 | ₩52,343 | -0.38% | 4.7천 |
|---|
| 2026.08.05 | ₩52,624 | ₩52,624 | ₩52,410 | ₩52,477 | -0.28% | 1.5만 |
|---|
| 2026.08.04 | ₩53,079 | ₩53,079 | ₩52,123 | ₩52,461 | -1.16% | 2.6만 |
|---|
| 2026.08.03 | ₩51,741 | ₩52,009 | ₩51,688 | ₩51,942 | +0.39% | 3.9만 |
|---|
| 2026.07.31 | ₩51,527 | ₩51,541 | ₩51,474 | ₩51,481 | -0.09% | 1.6만 |
|---|
| 2026.07.30 | ₩51,432 | ₩51,447 | ₩51,367 | ₩51,447 | +0.03% | 9.3천 |
|---|
| 2026.07.29 | ₩51,287 | ₩51,367 | ₩51,176 | ₩51,176 | -0.22% | 1.9만 |
|---|
| 2026.07.28 | ₩51,300 | ₩51,380 | ₩51,260 | ₩51,340 | +0.08% | 5.8천 |
|---|
| 2026.07.27 | ₩51,193 | ₩51,280 | ₩51,153 | ₩51,280 | +0.17% | 1.6천 |
|---|
| 2026.07.24 | ₩51,327 | ₩51,340 | ₩51,220 | ₩51,220 | -0.21% | 3.1천 |
|---|
| 2026.07.23 | ₩51,260 | ₩51,260 | ₩51,137 | ₩51,137 | -0.24% | 300 |
|---|
| 2026.07.22 | ₩51,340 | ₩51,354 | ₩51,287 | ₩51,327 | -0.03% | 3천 |
|---|
| 2026.07.21 | ₩51,273 | ₩51,293 | ₩51,273 | ₩51,293 | +0.04% | 500 |
|---|
| 2026.07.20 | ₩51,206 | ₩51,206 | ₩51,168 | ₩51,168 | -0.08% | 400 |
|---|
| 2026.07.17 | ₩51,166 | ₩51,166 | ₩51,166 | ₩51,166 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩51,287 | ₩51,287 | ₩51,253 | ₩51,253 | -0.07% | 400 |
|---|
| 2026.07.15 | ₩51,280 | ₩51,280 | ₩51,233 | ₩51,273 | -0.01% | 1.2천 |
|---|
| 2026.07.14 | ₩51,206 | ₩51,220 | ₩51,206 | ₩51,220 | +0.03% | 500 |
|---|
| 2026.07.13 | ₩51,260 | ₩51,260 | ₩51,186 | ₩51,186 | -0.14% | 100 |
|---|
| 2026.07.10 | ₩51,273 | ₩51,273 | ₩51,253 | ₩51,253 | -0.04% | 300 |
|---|
| 2026.07.09 | ₩51,073 | ₩51,173 | ₩51,073 | ₩51,173 | +0.20% | 1.2천 |
|---|
| 2026.07.08 | ₩50,952 | ₩51,046 | ₩50,952 | ₩51,046 | +0.18% | 600 |
|---|
| 2026.07.07 | ₩50,818 | ₩51,099 | ₩50,818 | ₩51,099 | +0.55% | 1.6천 |
|---|
| 2026.07.06 | ₩51,099 | ₩51,126 | ₩51,099 | ₩51,126 | +0.05% | 800 |
|---|
| 2026.07.02 | ₩50,970 | ₩50,970 | ₩50,970 | ₩50,970 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩50,979 | ₩50,986 | ₩50,952 | ₩50,986 | +0.01% | 500 |
|---|
| 2026.06.30 | ₩50,925 | ₩50,925 | ₩50,912 | ₩50,912 | -0.03% | 800 |
|---|
| 2026.06.29 | ₩50,685 | ₩50,792 | ₩50,685 | ₩50,765 | +0.16% | 3.1천 |
|---|
| 2026.06.26 | ₩50,568 | ₩50,568 | ₩50,562 | ₩50,562 | -0.01% | 900 |
|---|
| 2026.06.25 | ₩50,524 | ₩50,604 | ₩50,471 | ₩50,471 | -0.11% | 7.7천 |
|---|
| 2026.06.24 | ₩50,631 | ₩50,631 | ₩50,484 | ₩50,484 | -0.29% | 200 |
|---|
| 2026.06.23 | ₩50,578 | ₩50,604 | ₩50,531 | ₩50,531 | -0.09% | 1.4천 |
|---|
| 2026.06.22 | ₩50,778 | ₩50,778 | ₩50,765 | ₩50,765 | -0.03% | 1.3천 |
|---|
| 2026.06.18 | ₩50,685 | ₩50,738 | ₩50,685 | ₩50,738 | +0.11% | 1.3천 |
|---|
| 2026.06.17 | ₩50,711 | ₩50,711 | ₩50,511 | ₩50,511 | -0.40% | 8.2천 |
|---|
| 2026.06.16 | ₩50,872 | ₩50,899 | ₩50,778 | ₩50,812 | -0.12% | 1.7천 |
|---|
| 2026.06.15 | ₩50,765 | ₩50,818 | ₩50,765 | ₩50,806 | +0.08% | 7.1천 |
|---|
| 2026.06.12 | ₩50,350 | ₩50,591 | ₩50,350 | ₩50,522 | +0.34% | 2.6천 |
|---|
| 2026.06.11 | ₩50,123 | ₩50,406 | ₩50,109 | ₩50,406 | +0.57% | 1.1천 |
|---|
| 2026.06.10 | ₩50,089 | ₩50,089 | ₩50,055 | ₩50,055 | -0.07% | 400 |
|---|
| 2026.06.09 | ₩50,123 | ₩50,334 | ₩50,123 | ₩50,334 | +0.42% | 300 |
|---|
| 2026.06.08 | ₩50,444 | ₩50,444 | ₩50,424 | ₩50,424 | -0.04% | 800 |
|---|
| 2026.06.05 | ₩50,591 | ₩50,591 | ₩50,362 | ₩50,362 | -0.45% | 100 |
|---|
| 2026.06.04 | ₩50,732 | ₩50,732 | ₩50,732 | ₩50,732 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩50,658 | ₩50,678 | ₩50,645 | ₩50,658 | 0.00% | 800 |
|---|
| 2026.06.02 | ₩50,705 | ₩50,705 | ₩50,705 | ₩50,705 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩50,631 | ₩50,705 | ₩50,631 | ₩50,705 | +0.15% | 1.4천 |
|---|
| 2026.05.29 | ₩50,645 | ₩50,678 | ₩50,631 | ₩50,678 | +0.07% | 1.4만 |
|---|
| 2026.05.28 | ₩50,511 | ₩50,625 | ₩50,511 | ₩50,625 | +0.23% | 100 |
|---|
| 2026.05.27 | ₩50,257 | ₩50,538 | ₩50,257 | ₩50,538 | +0.56% | 1.6천 |
|---|
| 2026.05.26 | ₩50,484 | ₩50,491 | ₩50,471 | ₩50,491 | +0.01% | 1천 |
|---|
| 2026.05.22 | ₩50,350 | ₩50,397 | ₩50,350 | ₩50,397 | +0.09% | 200 |
|---|
| 2026.05.21 | ₩50,176 | ₩50,328 | ₩50,176 | ₩50,328 | +0.30% | 2천 |
|---|
| 2026.05.20 | ₩50,250 | ₩50,250 | ₩50,250 | ₩50,250 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩50,043 | ₩50,076 | ₩50,043 | ₩50,076 | +0.07% | 1천 |
|---|
| 2026.05.18 | ₩50,163 | ₩50,170 | ₩50,123 | ₩50,170 | +0.01% | 2.8천 |
|---|
| 2026.05.15 | ₩50,203 | ₩50,243 | ₩50,150 | ₩50,150 | -0.11% | 1천 |
|---|
| 2026.05.14 | ₩50,257 | ₩50,258 | ₩50,230 | ₩50,230 | -0.05% | 15.8만 |
|---|
| 2026.05.13 | ₩50,043 | ₩50,190 | ₩50,043 | ₩50,190 | +0.29% | 600 |
|---|
| 2026.05.12 | ₩49,962 | ₩50,096 | ₩49,922 | ₩50,096 | +0.27% | 800 |
|---|
| 2026.05.11 | ₩50,056 | ₩50,176 | ₩50,056 | ₩50,089 | +0.07% | 500 |
|---|
| 2026.05.08 | ₩50,069 | ₩50,069 | ₩50,069 | ₩50,069 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩50,002 | ₩50,002 | ₩49,956 | ₩49,956 | -0.09% | 700 |
|---|
| 2026.05.06 | ₩49,895 | ₩49,969 | ₩49,895 | ₩49,969 | +0.15% | 300 |
|---|
| 2026.05.05 | ₩49,708 | ₩49,756 | ₩49,708 | ₩49,756 | +0.10% | 1.5천 |
|---|
| 2026.05.04 | ₩49,628 | ₩49,628 | ₩49,534 | ₩49,574 | -0.11% | 1.8천 |
|---|
| 2026.05.01 | ₩49,735 | ₩49,735 | ₩49,685 | ₩49,685 | -0.10% | 400 |
|---|
| 2026.04.30 | ₩49,374 | ₩49,615 | ₩49,374 | ₩49,615 | +0.49% | 800 |
|---|
| 2026.04.29 | ₩49,307 | ₩49,335 | ₩49,294 | ₩49,335 | +0.06% | 1.7천 |
|---|
| 2026.04.28 | ₩49,294 | ₩49,360 | ₩49,280 | ₩49,360 | +0.14% | 900 |
|---|
| 2026.04.27 | ₩49,066 | ₩49,434 | ₩49,066 | ₩49,434 | +0.75% | 2.1천 |
|---|
| 2026.04.24 | ₩49,347 | ₩49,394 | ₩49,343 | ₩49,394 | +0.09% | 900 |
|---|
| 2026.04.23 | ₩49,121 | ₩49,203 | ₩49,121 | ₩49,203 | +0.17% | 2.8천 |
|---|
| 2026.04.22 | ₩49,315 | ₩49,315 | ₩49,315 | ₩49,315 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩49,401 | ₩49,401 | ₩49,039 | ₩49,039 | -0.73% | 1.2천 |
|---|
| 2026.04.20 | ₩49,160 | ₩49,195 | ₩49,146 | ₩49,195 | +0.07% | 1.2천 |
|---|
| 2026.04.17 | ₩49,227 | ₩49,260 | ₩49,227 | ₩49,260 | +0.07% | 900 |
|---|
| 2026.04.16 | ₩48,979 | ₩48,979 | ₩48,979 | ₩48,979 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩48,912 | ₩48,912 | ₩48,912 | ₩48,912 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩48,706 | ₩48,706 | ₩48,706 | ₩48,706 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩48,156 | ₩48,403 | ₩48,156 | ₩48,403 | +0.51% | 400 |
|---|
| 2026.04.10 | ₩48,076 | ₩48,076 | ₩48,076 | ₩48,076 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩47,850 | ₩48,123 | ₩47,850 | ₩48,123 | +0.57% | 500 |
|---|
| 2026.04.08 | ₩47,876 | ₩47,876 | ₩47,876 | ₩47,876 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩47,019 | ₩47,061 | ₩47,019 | ₩47,061 | +0.09% | 800 |
|---|
| 2026.04.06 | ₩46,966 | ₩47,057 | ₩46,966 | ₩47,057 | +0.19% | 300 |
|---|
| 2026.04.02 | ₩46,923 | ₩46,923 | ₩46,923 | ₩46,923 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩46,899 | ₩46,899 | ₩46,899 | ₩46,899 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩46,444 | ₩46,617 | ₩46,444 | ₩46,617 | +0.37% | 1.4천 |
|---|
| 2026.03.30 | ₩45,842 | ₩45,949 | ₩45,709 | ₩45,713 | -0.28% | 1.2천 |
|---|
| 2026.03.27 | ₩46,016 | ₩46,096 | ₩45,816 | ₩45,816 | -0.44% | 600 |
|---|
| 2026.03.26 | ₩46,355 | ₩46,355 | ₩46,355 | ₩46,355 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩46,979 | ₩46,979 | ₩46,939 | ₩46,939 | -0.09% | 500 |
|---|
| 2026.03.24 | ₩46,732 | ₩46,732 | ₩46,732 | ₩46,732 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩46,966 | ₩46,966 | ₩46,892 | ₩46,892 | -0.16% | 100 |
|---|
| 2026.03.20 | ₩46,779 | ₩46,779 | ₩46,474 | ₩46,474 | -0.65% | 2.2천 |
|---|
| 2026.03.19 | ₩46,805 | ₩47,060 | ₩46,805 | ₩46,977 | +0.37% | 400 |
|---|
| 2026.03.18 | ₩47,240 | ₩47,240 | ₩47,041 | ₩47,041 | -0.42% | 400 |
|---|
| 2026.03.17 | ₩47,501 | ₩47,501 | ₩47,476 | ₩47,476 | -0.05% | 400 |
|---|
| 2026.03.16 | ₩47,300 | ₩47,358 | ₩47,300 | ₩47,358 | +0.12% | 400 |
|---|
| 2026.03.13 | ₩46,991 | ₩46,991 | ₩46,991 | ₩46,991 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩47,274 | ₩47,274 | ₩47,197 | ₩47,197 | -0.16% | 2천 |
|---|
| 2026.03.11 | ₩47,641 | ₩47,641 | ₩47,641 | ₩47,641 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩47,769 | ₩47,769 | ₩47,645 | ₩47,645 | -0.26% | 400 |
|---|
| 2026.03.09 | ₩47,193 | ₩47,716 | ₩47,193 | ₩47,716 | +1.11% | 3.3천 |
|---|
| 2026.03.06 | ₩47,494 | ₩47,494 | ₩47,443 | ₩47,443 | -0.11% | 300 |
|---|
| 2026.03.05 | ₩47,822 | ₩47,866 | ₩47,822 | ₩47,866 | +0.09% | 100 |
|---|
| 2026.03.04 | ₩48,056 | ₩48,056 | ₩48,056 | ₩48,056 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩47,868 | ₩47,868 | ₩47,770 | ₩47,770 | -0.20% | 300 |
|---|
| 2026.03.02 | ₩48,009 | ₩48,088 | ₩48,009 | ₩48,088 | +0.16% | 2.5천 |
|---|
| 2026.02.27 | ₩48,035 | ₩48,035 | ₩48,035 | ₩48,035 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩48,063 | ₩48,162 | ₩48,063 | ₩48,162 | +0.21% | 2천 |
|---|
| 2026.02.25 | ₩48,304 | ₩48,304 | ₩48,304 | ₩48,304 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩47,957 | ₩48,049 | ₩47,957 | ₩48,049 | +0.19% | 300 |
|---|
| 2026.02.23 | ₩47,916 | ₩47,916 | ₩47,787 | ₩47,805 | -0.23% | 1.6천 |
|---|
| 2026.02.20 | ₩47,795 | ₩48,115 | ₩47,782 | ₩48,115 | +0.67% | 900 |
|---|
| 2026.02.19 | ₩47,916 | ₩47,916 | ₩47,849 | ₩47,908 | -0.02% | 3.4천 |
|---|
| 2026.02.18 | ₩48,049 | ₩48,049 | ₩47,829 | ₩48,015 | -0.07% | 1.2천 |
|---|
| 2026.02.17 | ₩47,595 | ₩47,834 | ₩47,581 | ₩47,834 | +0.50% | 4.5천 |
|---|
| 2026.02.13 | ₩47,929 | ₩47,929 | ₩47,755 | ₩47,755 | -0.36% | 8천 |
|---|
| 2026.02.12 | ₩47,742 | ₩47,782 | ₩47,728 | ₩47,765 | +0.05% | 600 |
|---|
| 2026.02.11 | ₩48,090 | ₩48,205 | ₩48,090 | ₩48,205 | +0.24% | 700 |
|---|
| 2026.02.10 | ₩48,250 | ₩48,250 | ₩48,187 | ₩48,187 | -0.13% | 400 |
|---|
| 2026.02.09 | ₩47,996 | ₩48,290 | ₩47,996 | ₩48,281 | +0.59% | 1.8천 |
|---|
| 2026.02.06 | ₩48,049 | ₩48,166 | ₩48,009 | ₩48,166 | +0.24% | 600 |
|---|
| 2026.02.05 | ₩47,569 | ₩47,569 | ₩47,569 | ₩47,569 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩48,036 | ₩48,036 | ₩47,922 | ₩47,926 | -0.23% | 1.2천 |
|---|
| 2026.02.03 | ₩48,424 | ₩48,424 | ₩47,862 | ₩48,055 | -0.76% | 2.5천 |
|---|
| 2026.02.02 | ₩47,956 | ₩48,263 | ₩47,956 | ₩48,263 | +0.64% | 1.1천 |
|---|
| 2026.01.30 | ₩48,143 | ₩48,143 | ₩48,107 | ₩48,107 | -0.08% | 1.2천 |
|---|
| 2026.01.29 | ₩48,193 | ₩48,193 | ₩48,193 | ₩48,193 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩48,197 | ₩48,257 | ₩48,197 | ₩48,257 | +0.12% | 500 |
|---|
| 2026.01.27 | ₩48,317 | ₩48,317 | ₩48,247 | ₩48,247 | -0.14% | 300 |
|---|
| 2026.01.26 | ₩48,170 | ₩48,183 | ₩48,143 | ₩48,163 | -0.01% | 1.9천 |
|---|
| 2026.01.23 | ₩48,023 | ₩48,049 | ₩48,003 | ₩48,025 | +0.01% | 1.7천 |
|---|
| 2026.01.22 | ₩47,969 | ₩48,063 | ₩47,942 | ₩48,008 | +0.08% | 900 |
|---|
| 2026.01.21 | ₩47,849 | ₩47,849 | ₩47,849 | ₩47,849 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩47,541 | ₩47,541 | ₩47,477 | ₩47,508 | -0.07% | 700 |
|---|
| 2026.01.16 | ₩48,090 | ₩48,110 | ₩48,090 | ₩48,096 | +0.01% | 600 |
|---|
| 2026.01.15 | ₩48,063 | ₩48,063 | ₩48,063 | ₩48,063 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩47,930 | ₩47,988 | ₩47,815 | ₩47,988 | +0.12% | 1.8천 |
|---|
| 2026.01.13 | ₩48,122 | ₩48,122 | ₩48,088 | ₩48,102 | -0.04% | 300 |
|---|
| 2026.01.12 | ₩48,063 | ₩48,170 | ₩48,063 | ₩48,170 | +0.22% | 1.5천 |
|---|
| 2026.01.09 | ₩48,049 | ₩48,151 | ₩48,023 | ₩48,151 | +0.21% | 5.9천 |
|---|
| 2026.01.08 | ₩47,902 | ₩47,959 | ₩47,876 | ₩47,959 | +0.12% | 4.1천 |
|---|
| 2026.01.07 | ₩48,116 | ₩48,116 | ₩47,829 | ₩47,933 | -0.38% | 1.9천 |
|---|
| 2026.01.06 | ₩47,917 | ₩48,004 | ₩47,917 | ₩48,004 | +0.18% | 7.9천 |
|---|
| 2026.01.05 | ₩47,822 | ₩47,902 | ₩47,809 | ₩47,856 | +0.07% | 2.5천 |
|---|
| 2026.01.02 | ₩47,782 | ₩47,782 | ₩46,846 | ₩47,695 | -0.18% | 1.1만 |
|---|
| 2025.12.31 | ₩47,728 | ₩47,803 | ₩47,676 | ₩47,676 | -0.11% | 1.4만 |
|---|
| 2025.12.30 | ₩47,856 | ₩47,860 | ₩47,822 | ₩47,860 | +0.01% | 500 |
|---|
| 2025.12.29 | ₩47,830 | ₩47,866 | ₩47,830 | ₩47,866 | +0.08% | 500 |
|---|
| 2025.12.26 | ₩47,876 | ₩47,902 | ₩47,876 | ₩47,885 | +0.02% | 1.2천 |
|---|
| 2025.12.24 | ₩47,901 | ₩47,901 | ₩47,901 | ₩47,901 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩47,755 | ₩47,837 | ₩47,755 | ₩47,837 | +0.17% | 300 |
|---|
| 2025.12.22 | ₩47,740 | ₩47,740 | ₩47,740 | ₩47,740 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩47,474 | ₩47,546 | ₩47,474 | ₩47,546 | +0.15% | 7.4천 |
|---|
| 2025.12.18 | ₩47,254 | ₩47,295 | ₩47,240 | ₩47,295 | +0.09% | 600 |
|---|
| 2025.12.17 | ₩47,327 | ₩47,327 | ₩47,058 | ₩47,058 | -0.57% | 1.7천 |
|---|
| 2025.12.16 | ₩47,287 | ₩47,389 | ₩47,287 | ₩47,389 | +0.21% | 500 |
|---|
| 2025.12.15 | ₩47,421 | ₩47,421 | ₩47,411 | ₩47,411 | -0.02% | 100 |
|---|
| 2025.12.12 | ₩47,394 | ₩47,394 | ₩47,340 | ₩47,374 | -0.04% | 400 |
|---|
| 2025.12.11 | ₩47,528 | ₩47,640 | ₩47,528 | ₩47,640 | +0.24% | 100 |
|---|
| 2025.12.10 | ₩47,501 | ₩47,599 | ₩47,501 | ₩47,599 | +0.21% | 100 |
|---|
| 2025.12.09 | ₩47,407 | ₩47,434 | ₩47,394 | ₩47,394 | -0.03% | 400 |
|---|
| 2025.12.08 | ₩47,315 | ₩47,373 | ₩47,315 | ₩47,373 | +0.12% | 300 |
|---|
| 2025.12.05 | ₩47,470 | ₩47,470 | ₩47,470 | ₩47,470 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩47,338 | ₩47,419 | ₩47,338 | ₩47,419 | +0.17% | 200 |
|---|
| 2025.12.03 | ₩47,220 | ₩47,413 | ₩47,220 | ₩47,385 | +0.35% | 2.3천 |
|---|
| 2025.12.02 | ₩47,260 | ₩47,274 | ₩47,260 | ₩47,274 | +0.03% | 1.8천 |
|---|
| 2025.12.01 | ₩47,303 | ₩47,303 | ₩47,193 | ₩47,232 | -0.15% | 4.5천 |
|---|
| 2025.11.28 | ₩47,319 | ₩47,319 | ₩47,319 | ₩47,319 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,205 | ₩47,219 | ₩47,197 | ₩47,197 | -0.02% | 1.8천 |
|---|
| 2025.11.25 | ₩46,739 | ₩47,034 | ₩46,739 | ₩47,034 | +0.63% | 2천 |
|---|
| 2025.11.24 | ₩46,458 | ₩46,777 | ₩46,458 | ₩46,777 | +0.69% | 900 |
|---|
| 2025.11.21 | ₩46,070 | ₩46,337 | ₩46,070 | ₩46,292 | +0.48% | 2.2천 |
|---|
| 2025.11.20 | ₩47,006 | ₩47,006 | ₩46,024 | ₩46,024 | -2.09% | 500 |
|---|
| 2025.11.19 | ₩46,448 | ₩46,448 | ₩46,448 | ₩46,448 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩46,324 | ₩46,365 | ₩46,324 | ₩46,365 | +0.09% | 400 |
|---|
| 2025.11.17 | ₩46,393 | ₩46,393 | ₩46,393 | ₩46,393 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩46,779 | ₩46,872 | ₩46,777 | ₩46,777 | -0.00% | 1.2천 |
|---|
| 2025.11.13 | ₩46,749 | ₩46,749 | ₩46,749 | ₩46,749 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩47,153 | ₩47,197 | ₩47,153 | ₩47,197 | +0.09% | 400 |
|---|
| 2025.11.11 | ₩47,180 | ₩47,180 | ₩47,169 | ₩47,169 | -0.02% | 600 |
|---|
| 2025.11.10 | ₩47,147 | ₩47,155 | ₩47,147 | ₩47,155 | +0.02% | 100 |
|---|
| 2025.11.07 | ₩46,685 | ₩46,752 | ₩46,685 | ₩46,732 | +0.10% | 1.1천 |
|---|
| 2025.11.06 | ₩46,805 | ₩46,805 | ₩46,725 | ₩46,725 | -0.17% | 300 |
|---|
| 2025.11.05 | ₩47,088 | ₩47,088 | ₩47,006 | ₩47,006 | -0.17% | 800 |
|---|
| 2025.11.04 | ₩46,926 | ₩46,926 | ₩46,819 | ₩46,875 | -0.11% | 2.5천 |
|---|
| 2025.11.03 | ₩47,208 | ₩47,208 | ₩47,185 | ₩47,185 | -0.05% | 400 |
|---|
| 2025.10.31 | ₩47,191 | ₩47,191 | ₩47,073 | ₩47,128 | -0.13% | 2천 |
|---|
| 2025.10.30 | ₩47,073 | ₩47,073 | ₩47,073 | ₩47,073 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩47,343 | ₩47,354 | ₩47,267 | ₩47,267 | -0.16% | 800 |
|---|
| 2025.10.28 | ₩47,287 | ₩47,320 | ₩47,287 | ₩47,320 | +0.07% | 2.9천 |
|---|
| 2025.10.27 | ₩47,264 | ₩47,334 | ₩47,264 | ₩47,334 | +0.15% | 1천 |
|---|
| 2025.10.24 | ₩47,092 | ₩47,092 | ₩47,092 | ₩47,092 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩46,892 | ₩46,892 | ₩46,892 | ₩46,892 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩46,779 | ₩46,779 | ₩46,747 | ₩46,747 | -0.07% | 100 |
|---|
| 2025.10.21 | ₩46,859 | ₩46,896 | ₩46,819 | ₩46,896 | +0.08% | 1.7천 |
|---|
| 2025.10.20 | ₩46,866 | ₩46,866 | ₩46,866 | ₩46,866 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩46,296 | ₩46,558 | ₩46,296 | ₩46,558 | +0.57% | 3천 |
|---|
| 2025.10.16 | ₩46,553 | ₩46,553 | ₩46,332 | ₩46,332 | -0.47% | 600 |
|---|
| 2025.10.15 | ₩46,504 | ₩46,504 | ₩46,504 | ₩46,504 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩46,420 | ₩46,420 | ₩46,420 | ₩46,420 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩46,451 | ₩46,506 | ₩46,451 | ₩46,506 | +0.12% | 100 |
|---|
| 2025.10.10 | ₩46,297 | ₩46,297 | ₩46,050 | ₩46,050 | -0.53% | 400 |
|---|