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 | ₩53,048 | ₩53,081 | ₩53,048 | ₩53,081 | +0.06% | 400 |
| 2026.10.08 | ₩52,941 | ₩52,953 | ₩52,849 | ₩52,849 | -0.17% | 2.6천 |
| 2026.10.07 | ₩52,988 | ₩52,988 | ₩52,988 | ₩52,988 | 0.00% | 100 |
| 2026.10.06 | ₩52,981 | ₩53,048 | ₩52,981 | ₩53,048 | +0.13% | 100 |
| 2026.10.05 | ₩52,702 | ₩52,954 | ₩52,702 | ₩52,822 | +0.23% | 1.2천 |
| 2026.10.02 | ₩52,607 | ₩52,607 | ₩52,607 | ₩52,607 | 0.00% | 200 |
| 2026.10.01 | ₩52,193 | ₩52,393 | ₩52,193 | ₩52,366 | +0.33% | 3천 |
| 2026.09.30 | ₩52,567 | ₩52,567 | ₩52,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,300 |
| -0.51% |
| 600 |
| 2026.09.29 | ₩52,380 | ₩52,380 | ₩52,380 | ₩52,380 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,520 | ₩52,520 | ₩52,437 | ₩52,437 | -0.16% | 400 |
|---|
| 2026.09.25 | ₩52,607 | ₩52,721 | ₩52,607 | ₩52,721 | +0.22% | 600 |
|---|
| 2026.09.24 | ₩52,440 | ₩52,540 | ₩52,440 | ₩52,540 | +0.19% | 200 |
|---|
| 2026.09.23 | ₩52,520 | ₩52,520 | ₩52,520 | ₩52,520 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩52,767 | ₩52,767 | ₩52,761 | ₩52,761 | -0.01% | 100 |
|---|
| 2026.09.21 | ₩52,493 | ₩52,747 | ₩52,493 | ₩52,747 | +0.48% | 900 |
|---|
| 2026.09.18 | ₩52,099 | ₩52,253 | ₩52,099 | ₩52,253 | +0.29% | 1천 |
|---|
| 2026.09.17 | ₩52,260 | ₩52,260 | ₩52,260 | ₩52,260 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩51,765 | ₩51,829 | ₩51,765 | ₩51,829 | +0.12% | 400 |
|---|
| 2026.09.15 | ₩52,102 | ₩52,102 | ₩51,999 | ₩51,999 | -0.20% | 400 |
|---|
| 2026.09.14 | ₩52,153 | ₩52,193 | ₩52,119 | ₩52,193 | +0.08% | 3.6천 |
|---|
| 2026.09.11 | ₩52,273 | ₩52,346 | ₩52,273 | ₩52,310 | +0.07% | 800 |
|---|
| 2026.09.10 | ₩51,966 | ₩51,992 | ₩51,939 | ₩51,992 | +0.05% | 600 |
|---|
| 2026.09.09 | ₩52,280 | ₩52,280 | ₩52,213 | ₩52,213 | -0.13% | 300 |
|---|
| 2026.09.08 | ₩54,197 | ₩54,197 | ₩52,340 | ₩52,353 | -3.40% | 2.1천 |
|---|
| 2026.09.04 | ₩52,619 | ₩52,619 | ₩52,527 | ₩52,527 | -0.18% | 500 |
|---|
| 2026.09.03 | ₩52,594 | ₩52,741 | ₩52,594 | ₩52,660 | +0.13% | 3.4천 |
|---|
| 2026.09.02 | ₩52,193 | ₩52,340 | ₩52,193 | ₩52,340 | +0.28% | 400 |
|---|
| 2026.09.01 | ₩52,240 | ₩52,240 | ₩52,119 | ₩52,119 | -0.23% | 800 |
|---|
| 2026.08.31 | ₩52,313 | ₩52,380 | ₩52,286 | ₩52,368 | +0.10% | 4.7천 |
|---|
| 2026.08.28 | ₩52,540 | ₩52,540 | ₩52,407 | ₩52,460 | -0.15% | 700 |
|---|
| 2026.08.27 | ₩52,433 | ₩52,513 | ₩52,433 | ₩52,500 | +0.13% | 2.6천 |
|---|
| 2026.08.26 | ₩52,273 | ₩52,300 | ₩52,253 | ₩52,300 | +0.05% | 1.7천 |
|---|
| 2026.08.25 | ₩52,293 | ₩52,338 | ₩52,240 | ₩52,260 | -0.06% | 2.9천 |
|---|
| 2026.08.24 | ₩52,353 | ₩52,353 | ₩52,133 | ₩52,193 | -0.31% | 3천 |
|---|
| 2026.08.21 | ₩52,179 | ₩52,300 | ₩52,179 | ₩52,280 | +0.19% | 2.1천 |
|---|
| 2026.08.20 | ₩52,286 | ₩52,300 | ₩52,139 | ₩52,139 | -0.28% | 4.6천 |
|---|
| 2026.08.19 | ₩52,313 | ₩52,433 | ₩52,313 | ₩52,348 | +0.07% | 4.3천 |
|---|
| 2026.08.18 | ₩52,540 | ₩52,540 | ₩52,246 | ₩52,300 | -0.46% | 1.6만 |
|---|
| 2026.08.17 | ₩52,594 | ₩52,594 | ₩52,460 | ₩52,460 | -0.25% | 600 |
|---|
| 2026.08.14 | ₩52,807 | ₩52,807 | ₩52,594 | ₩52,599 | -0.39% | 8천 |
|---|
| 2026.08.13 | ₩52,620 | ₩52,647 | ₩52,587 | ₩52,614 | -0.01% | 2천 |
|---|
| 2026.08.12 | ₩52,634 | ₩52,634 | ₩52,407 | ₩52,460 | -0.33% | 2.8천 |
|---|
| 2026.08.11 | ₩52,620 | ₩52,620 | ₩52,326 | ₩52,366 | -0.48% | 8천 |
|---|
| 2026.08.10 | ₩52,527 | ₩52,527 | ₩52,433 | ₩52,453 | -0.14% | 2천 |
|---|
| 2026.08.07 | ₩52,433 | ₩52,447 | ₩52,433 | ₩52,436 | +0.01% | 900 |
|---|
| 2026.08.06 | ₩52,473 | ₩52,473 | ₩52,266 | ₩52,273 | -0.38% | 4.7천 |
|---|
| 2026.08.05 | ₩52,554 | ₩52,554 | ₩52,340 | ₩52,407 | -0.28% | 1.5만 |
|---|
| 2026.08.04 | ₩53,008 | ₩53,008 | ₩52,053 | ₩52,391 | -1.16% | 2.6만 |
|---|
| 2026.08.03 | ₩51,672 | ₩51,939 | ₩51,618 | ₩51,872 | +0.39% | 3.9만 |
|---|
| 2026.07.31 | ₩51,458 | ₩51,471 | ₩51,405 | ₩51,411 | -0.09% | 1.6만 |
|---|
| 2026.07.30 | ₩51,363 | ₩51,378 | ₩51,298 | ₩51,378 | +0.03% | 9.3천 |
|---|
| 2026.07.29 | ₩51,218 | ₩51,298 | ₩51,107 | ₩51,107 | -0.22% | 1.9만 |
|---|
| 2026.07.28 | ₩51,231 | ₩51,311 | ₩51,191 | ₩51,271 | +0.08% | 5.8천 |
|---|
| 2026.07.27 | ₩51,124 | ₩51,211 | ₩51,084 | ₩51,211 | +0.17% | 1.6천 |
|---|
| 2026.07.24 | ₩51,258 | ₩51,271 | ₩51,151 | ₩51,151 | -0.21% | 3.1천 |
|---|
| 2026.07.23 | ₩51,191 | ₩51,191 | ₩51,068 | ₩51,068 | -0.24% | 300 |
|---|
| 2026.07.22 | ₩51,271 | ₩51,284 | ₩51,218 | ₩51,258 | -0.03% | 3천 |
|---|
| 2026.07.21 | ₩51,204 | ₩51,224 | ₩51,204 | ₩51,224 | +0.04% | 500 |
|---|
| 2026.07.20 | ₩51,137 | ₩51,137 | ₩51,099 | ₩51,099 | -0.08% | 400 |
|---|
| 2026.07.17 | ₩51,097 | ₩51,097 | ₩51,097 | ₩51,097 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩51,218 | ₩51,218 | ₩51,184 | ₩51,184 | -0.07% | 400 |
|---|
| 2026.07.15 | ₩51,211 | ₩51,211 | ₩51,164 | ₩51,204 | -0.01% | 1.2천 |
|---|
| 2026.07.14 | ₩51,137 | ₩51,151 | ₩51,137 | ₩51,151 | +0.03% | 500 |
|---|
| 2026.07.13 | ₩51,191 | ₩51,191 | ₩51,117 | ₩51,117 | -0.14% | 100 |
|---|
| 2026.07.10 | ₩51,204 | ₩51,204 | ₩51,184 | ₩51,184 | -0.04% | 300 |
|---|
| 2026.07.09 | ₩51,004 | ₩51,104 | ₩51,004 | ₩51,104 | +0.20% | 1.2천 |
|---|
| 2026.07.08 | ₩50,884 | ₩50,977 | ₩50,884 | ₩50,977 | +0.18% | 600 |
|---|
| 2026.07.07 | ₩50,750 | ₩51,031 | ₩50,750 | ₩51,031 | +0.55% | 1.6천 |
|---|
| 2026.07.06 | ₩51,031 | ₩51,057 | ₩51,031 | ₩51,057 | +0.05% | 800 |
|---|
| 2026.07.02 | ₩50,901 | ₩50,901 | ₩50,901 | ₩50,901 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩50,910 | ₩50,917 | ₩50,884 | ₩50,917 | +0.01% | 500 |
|---|
| 2026.06.30 | ₩50,857 | ₩50,857 | ₩50,844 | ₩50,844 | -0.03% | 800 |
|---|
| 2026.06.29 | ₩50,616 | ₩50,723 | ₩50,616 | ₩50,697 | +0.16% | 3.1천 |
|---|
| 2026.06.26 | ₩50,500 | ₩50,500 | ₩50,494 | ₩50,494 | -0.01% | 900 |
|---|
| 2026.06.25 | ₩50,456 | ₩50,536 | ₩50,403 | ₩50,403 | -0.11% | 7.7천 |
|---|
| 2026.06.24 | ₩50,563 | ₩50,563 | ₩50,416 | ₩50,416 | -0.29% | 200 |
|---|
| 2026.06.23 | ₩50,510 | ₩50,536 | ₩50,463 | ₩50,463 | -0.09% | 1.4천 |
|---|
| 2026.06.22 | ₩50,710 | ₩50,710 | ₩50,697 | ₩50,697 | -0.03% | 1.3천 |
|---|
| 2026.06.18 | ₩50,616 | ₩50,670 | ₩50,616 | ₩50,670 | +0.11% | 1.3천 |
|---|
| 2026.06.17 | ₩50,643 | ₩50,643 | ₩50,443 | ₩50,443 | -0.40% | 8.2천 |
|---|
| 2026.06.16 | ₩50,804 | ₩50,830 | ₩50,710 | ₩50,743 | -0.12% | 1.7천 |
|---|
| 2026.06.15 | ₩50,697 | ₩50,750 | ₩50,697 | ₩50,738 | +0.08% | 7.1천 |
|---|
| 2026.06.12 | ₩50,283 | ₩50,523 | ₩50,283 | ₩50,454 | +0.34% | 2.6천 |
|---|
| 2026.06.11 | ₩50,055 | ₩50,339 | ₩50,042 | ₩50,339 | +0.57% | 1.1천 |
|---|
| 2026.06.10 | ₩50,022 | ₩50,022 | ₩49,987 | ₩49,987 | -0.07% | 400 |
|---|
| 2026.06.09 | ₩50,055 | ₩50,266 | ₩50,055 | ₩50,266 | +0.42% | 300 |
|---|
| 2026.06.08 | ₩50,376 | ₩50,376 | ₩50,356 | ₩50,356 | -0.04% | 800 |
|---|
| 2026.06.05 | ₩50,523 | ₩50,523 | ₩50,295 | ₩50,295 | -0.45% | 100 |
|---|
| 2026.06.04 | ₩50,663 | ₩50,663 | ₩50,663 | ₩50,663 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩50,590 | ₩50,610 | ₩50,576 | ₩50,590 | 0.00% | 800 |
|---|
| 2026.06.02 | ₩50,637 | ₩50,637 | ₩50,637 | ₩50,637 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩50,563 | ₩50,637 | ₩50,563 | ₩50,637 | +0.15% | 1.4천 |
|---|
| 2026.05.29 | ₩50,576 | ₩50,610 | ₩50,563 | ₩50,610 | +0.07% | 1.4만 |
|---|
| 2026.05.28 | ₩50,443 | ₩50,556 | ₩50,443 | ₩50,556 | +0.23% | 100 |
|---|
| 2026.05.27 | ₩50,189 | ₩50,470 | ₩50,189 | ₩50,470 | +0.56% | 1.6천 |
|---|
| 2026.05.26 | ₩50,416 | ₩50,423 | ₩50,403 | ₩50,423 | +0.01% | 1천 |
|---|
| 2026.05.22 | ₩50,283 | ₩50,329 | ₩50,283 | ₩50,329 | +0.09% | 200 |
|---|
| 2026.05.21 | ₩50,109 | ₩50,260 | ₩50,109 | ₩50,260 | +0.30% | 2천 |
|---|
| 2026.05.20 | ₩50,182 | ₩50,182 | ₩50,182 | ₩50,182 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩49,975 | ₩50,009 | ₩49,975 | ₩50,009 | +0.07% | 1천 |
|---|
| 2026.05.18 | ₩50,096 | ₩50,102 | ₩50,055 | ₩50,102 | +0.01% | 2.8천 |
|---|
| 2026.05.15 | ₩50,136 | ₩50,176 | ₩50,082 | ₩50,082 | -0.11% | 1천 |
|---|
| 2026.05.14 | ₩50,189 | ₩50,190 | ₩50,162 | ₩50,162 | -0.05% | 15.8만 |
|---|
| 2026.05.13 | ₩49,975 | ₩50,122 | ₩49,975 | ₩50,122 | +0.29% | 600 |
|---|
| 2026.05.12 | ₩49,895 | ₩50,029 | ₩49,855 | ₩50,029 | +0.27% | 800 |
|---|
| 2026.05.11 | ₩49,989 | ₩50,109 | ₩49,989 | ₩50,022 | +0.07% | 500 |
|---|
| 2026.05.08 | ₩50,002 | ₩50,002 | ₩50,002 | ₩50,002 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩49,935 | ₩49,935 | ₩49,888 | ₩49,888 | -0.09% | 700 |
|---|
| 2026.05.06 | ₩49,828 | ₩49,902 | ₩49,828 | ₩49,902 | +0.15% | 300 |
|---|
| 2026.05.05 | ₩49,641 | ₩49,689 | ₩49,641 | ₩49,689 | +0.10% | 1.5천 |
|---|
| 2026.05.04 | ₩49,561 | ₩49,561 | ₩49,468 | ₩49,508 | -0.11% | 1.8천 |
|---|
| 2026.05.01 | ₩49,668 | ₩49,668 | ₩49,619 | ₩49,619 | -0.10% | 400 |
|---|
| 2026.04.30 | ₩49,307 | ₩49,548 | ₩49,307 | ₩49,548 | +0.49% | 800 |
|---|
| 2026.04.29 | ₩49,241 | ₩49,269 | ₩49,227 | ₩49,269 | +0.06% | 1.7천 |
|---|
| 2026.04.28 | ₩49,227 | ₩49,294 | ₩49,214 | ₩49,294 | +0.14% | 900 |
|---|
| 2026.04.27 | ₩49,000 | ₩49,367 | ₩49,000 | ₩49,367 | +0.75% | 2.1천 |
|---|
| 2026.04.24 | ₩49,281 | ₩49,327 | ₩49,277 | ₩49,327 | +0.09% | 900 |
|---|
| 2026.04.23 | ₩49,055 | ₩49,136 | ₩49,055 | ₩49,136 | +0.17% | 2.8천 |
|---|
| 2026.04.22 | ₩49,249 | ₩49,249 | ₩49,249 | ₩49,249 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩49,334 | ₩49,334 | ₩48,973 | ₩48,973 | -0.73% | 1.2천 |
|---|
| 2026.04.20 | ₩49,094 | ₩49,128 | ₩49,080 | ₩49,128 | +0.07% | 1.2천 |
|---|
| 2026.04.17 | ₩49,160 | ₩49,194 | ₩49,160 | ₩49,194 | +0.07% | 900 |
|---|
| 2026.04.16 | ₩48,913 | ₩48,913 | ₩48,913 | ₩48,913 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩48,846 | ₩48,846 | ₩48,846 | ₩48,846 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩48,641 | ₩48,641 | ₩48,641 | ₩48,641 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩48,092 | ₩48,337 | ₩48,092 | ₩48,337 | +0.51% | 400 |
|---|
| 2026.04.10 | ₩48,012 | ₩48,012 | ₩48,012 | ₩48,012 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩47,786 | ₩48,058 | ₩47,786 | ₩48,058 | +0.57% | 500 |
|---|
| 2026.04.08 | ₩47,811 | ₩47,811 | ₩47,811 | ₩47,811 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩46,956 | ₩46,998 | ₩46,956 | ₩46,998 | +0.09% | 800 |
|---|
| 2026.04.06 | ₩46,903 | ₩46,994 | ₩46,903 | ₩46,994 | +0.19% | 300 |
|---|
| 2026.04.02 | ₩46,860 | ₩46,860 | ₩46,860 | ₩46,860 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩46,836 | ₩46,836 | ₩46,836 | ₩46,836 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩46,382 | ₩46,554 | ₩46,382 | ₩46,554 | +0.37% | 1.4천 |
|---|
| 2026.03.30 | ₩45,781 | ₩45,887 | ₩45,647 | ₩45,651 | -0.28% | 1.2천 |
|---|
| 2026.03.27 | ₩45,954 | ₩46,034 | ₩45,754 | ₩45,754 | -0.44% | 600 |
|---|
| 2026.03.26 | ₩46,292 | ₩46,292 | ₩46,292 | ₩46,292 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩46,916 | ₩46,916 | ₩46,876 | ₩46,876 | -0.09% | 500 |
|---|
| 2026.03.24 | ₩46,669 | ₩46,669 | ₩46,669 | ₩46,669 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩46,903 | ₩46,903 | ₩46,829 | ₩46,829 | -0.16% | 100 |
|---|
| 2026.03.20 | ₩46,716 | ₩46,716 | ₩46,411 | ₩46,411 | -0.65% | 2.2천 |
|---|
| 2026.03.19 | ₩46,742 | ₩46,996 | ₩46,742 | ₩46,913 | +0.37% | 400 |
|---|
| 2026.03.18 | ₩47,177 | ₩47,177 | ₩46,978 | ₩46,978 | -0.42% | 400 |
|---|
| 2026.03.17 | ₩47,437 | ₩47,437 | ₩47,412 | ₩47,412 | -0.05% | 400 |
|---|
| 2026.03.16 | ₩47,237 | ₩47,294 | ₩47,237 | ₩47,294 | +0.12% | 400 |
|---|
| 2026.03.13 | ₩46,928 | ₩46,928 | ₩46,928 | ₩46,928 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩47,210 | ₩47,210 | ₩47,134 | ₩47,134 | -0.16% | 2천 |
|---|
| 2026.03.11 | ₩47,577 | ₩47,577 | ₩47,577 | ₩47,577 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩47,704 | ₩47,704 | ₩47,581 | ₩47,581 | -0.26% | 400 |
|---|
| 2026.03.09 | ₩47,130 | ₩47,652 | ₩47,130 | ₩47,652 | +1.11% | 3.3천 |
|---|
| 2026.03.06 | ₩47,430 | ₩47,430 | ₩47,380 | ₩47,380 | -0.11% | 300 |
|---|
| 2026.03.05 | ₩47,758 | ₩47,802 | ₩47,758 | ₩47,802 | +0.09% | 100 |
|---|
| 2026.03.04 | ₩47,991 | ₩47,991 | ₩47,991 | ₩47,991 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩47,803 | ₩47,803 | ₩47,706 | ₩47,706 | -0.20% | 300 |
|---|
| 2026.03.02 | ₩47,945 | ₩48,024 | ₩47,945 | ₩48,024 | +0.16% | 2.5천 |
|---|
| 2026.02.27 | ₩47,970 | ₩47,970 | ₩47,970 | ₩47,970 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩47,998 | ₩48,097 | ₩47,998 | ₩48,097 | +0.21% | 2천 |
|---|
| 2026.02.25 | ₩48,239 | ₩48,239 | ₩48,239 | ₩48,239 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩47,893 | ₩47,985 | ₩47,893 | ₩47,985 | +0.19% | 300 |
|---|
| 2026.02.23 | ₩47,851 | ₩47,851 | ₩47,723 | ₩47,740 | -0.23% | 1.6천 |
|---|
| 2026.02.20 | ₩47,731 | ₩48,050 | ₩47,718 | ₩48,050 | +0.67% | 900 |
|---|
| 2026.02.19 | ₩47,851 | ₩47,851 | ₩47,784 | ₩47,843 | -0.02% | 3.4천 |
|---|
| 2026.02.18 | ₩47,985 | ₩47,985 | ₩47,764 | ₩47,950 | -0.07% | 1.2천 |
|---|
| 2026.02.17 | ₩47,531 | ₩47,770 | ₩47,517 | ₩47,770 | +0.50% | 4.5천 |
|---|
| 2026.02.13 | ₩47,865 | ₩47,865 | ₩47,691 | ₩47,691 | -0.36% | 8천 |
|---|
| 2026.02.12 | ₩47,678 | ₩47,718 | ₩47,664 | ₩47,700 | +0.05% | 600 |
|---|
| 2026.02.11 | ₩48,025 | ₩48,140 | ₩48,025 | ₩48,140 | +0.24% | 700 |
|---|
| 2026.02.10 | ₩48,185 | ₩48,185 | ₩48,122 | ₩48,122 | -0.13% | 400 |
|---|
| 2026.02.09 | ₩47,931 | ₩48,225 | ₩47,931 | ₩48,216 | +0.59% | 1.8천 |
|---|
| 2026.02.06 | ₩47,985 | ₩48,101 | ₩47,945 | ₩48,101 | +0.24% | 600 |
|---|
| 2026.02.05 | ₩47,505 | ₩47,505 | ₩47,505 | ₩47,505 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩47,971 | ₩47,971 | ₩47,858 | ₩47,862 | -0.23% | 1.2천 |
|---|
| 2026.02.03 | ₩48,359 | ₩48,359 | ₩47,798 | ₩47,990 | -0.76% | 2.5천 |
|---|
| 2026.02.02 | ₩47,891 | ₩48,199 | ₩47,891 | ₩48,199 | +0.64% | 1.1천 |
|---|
| 2026.01.30 | ₩48,078 | ₩48,078 | ₩48,042 | ₩48,042 | -0.08% | 1.2천 |
|---|
| 2026.01.29 | ₩48,128 | ₩48,128 | ₩48,128 | ₩48,128 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩48,132 | ₩48,192 | ₩48,132 | ₩48,192 | +0.12% | 500 |
|---|
| 2026.01.27 | ₩48,252 | ₩48,252 | ₩48,183 | ₩48,183 | -0.14% | 300 |
|---|
| 2026.01.26 | ₩48,105 | ₩48,118 | ₩48,078 | ₩48,098 | -0.01% | 1.9천 |
|---|
| 2026.01.23 | ₩47,958 | ₩47,985 | ₩47,938 | ₩47,961 | +0.01% | 1.7천 |
|---|
| 2026.01.22 | ₩47,905 | ₩47,998 | ₩47,878 | ₩47,943 | +0.08% | 900 |
|---|
| 2026.01.21 | ₩47,784 | ₩47,784 | ₩47,784 | ₩47,784 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩47,477 | ₩47,477 | ₩47,413 | ₩47,444 | -0.07% | 700 |
|---|
| 2026.01.16 | ₩48,025 | ₩48,045 | ₩48,025 | ₩48,032 | +0.01% | 600 |
|---|
| 2026.01.15 | ₩47,998 | ₩47,998 | ₩47,998 | ₩47,998 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩47,866 | ₩47,923 | ₩47,751 | ₩47,923 | +0.12% | 1.8천 |
|---|
| 2026.01.13 | ₩48,057 | ₩48,057 | ₩48,024 | ₩48,037 | -0.04% | 300 |
|---|
| 2026.01.12 | ₩47,998 | ₩48,105 | ₩47,998 | ₩48,105 | +0.22% | 1.5천 |
|---|
| 2026.01.09 | ₩47,985 | ₩48,086 | ₩47,958 | ₩48,086 | +0.21% | 5.9천 |
|---|
| 2026.01.08 | ₩47,838 | ₩47,894 | ₩47,811 | ₩47,894 | +0.12% | 4.1천 |
|---|
| 2026.01.07 | ₩48,052 | ₩48,052 | ₩47,764 | ₩47,869 | -0.38% | 1.9천 |
|---|
| 2026.01.06 | ₩47,853 | ₩47,939 | ₩47,853 | ₩47,939 | +0.18% | 7.9천 |
|---|
| 2026.01.05 | ₩47,758 | ₩47,838 | ₩47,744 | ₩47,791 | +0.07% | 2.5천 |
|---|
| 2026.01.02 | ₩47,718 | ₩47,718 | ₩46,783 | ₩47,631 | -0.18% | 1.1만 |
|---|
| 2025.12.31 | ₩47,664 | ₩47,739 | ₩47,612 | ₩47,612 | -0.11% | 1.4만 |
|---|
| 2025.12.30 | ₩47,791 | ₩47,795 | ₩47,758 | ₩47,795 | +0.01% | 500 |
|---|
| 2025.12.29 | ₩47,766 | ₩47,802 | ₩47,766 | ₩47,802 | +0.08% | 500 |
|---|
| 2025.12.26 | ₩47,811 | ₩47,838 | ₩47,811 | ₩47,820 | +0.02% | 1.2천 |
|---|
| 2025.12.24 | ₩47,837 | ₩47,837 | ₩47,837 | ₩47,837 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩47,691 | ₩47,772 | ₩47,691 | ₩47,772 | +0.17% | 300 |
|---|
| 2025.12.22 | ₩47,676 | ₩47,676 | ₩47,676 | ₩47,676 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩47,410 | ₩47,483 | ₩47,410 | ₩47,483 | +0.15% | 7.4천 |
|---|
| 2025.12.18 | ₩47,190 | ₩47,231 | ₩47,177 | ₩47,231 | +0.09% | 600 |
|---|
| 2025.12.17 | ₩47,263 | ₩47,263 | ₩46,995 | ₩46,995 | -0.57% | 1.7천 |
|---|
| 2025.12.16 | ₩47,223 | ₩47,325 | ₩47,223 | ₩47,325 | +0.21% | 500 |
|---|
| 2025.12.15 | ₩47,357 | ₩47,357 | ₩47,348 | ₩47,348 | -0.02% | 100 |
|---|
| 2025.12.12 | ₩47,330 | ₩47,330 | ₩47,277 | ₩47,310 | -0.04% | 400 |
|---|
| 2025.12.11 | ₩47,464 | ₩47,576 | ₩47,464 | ₩47,576 | +0.24% | 100 |
|---|
| 2025.12.10 | ₩47,437 | ₩47,535 | ₩47,437 | ₩47,535 | +0.21% | 100 |
|---|
| 2025.12.09 | ₩47,344 | ₩47,370 | ₩47,330 | ₩47,330 | -0.03% | 400 |
|---|
| 2025.12.08 | ₩47,251 | ₩47,309 | ₩47,251 | ₩47,309 | +0.12% | 300 |
|---|
| 2025.12.05 | ₩47,406 | ₩47,406 | ₩47,406 | ₩47,406 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩47,274 | ₩47,356 | ₩47,274 | ₩47,356 | +0.17% | 200 |
|---|
| 2025.12.03 | ₩47,157 | ₩47,349 | ₩47,157 | ₩47,321 | +0.35% | 2.3천 |
|---|
| 2025.12.02 | ₩47,197 | ₩47,210 | ₩47,197 | ₩47,210 | +0.03% | 1.8천 |
|---|
| 2025.12.01 | ₩47,239 | ₩47,239 | ₩47,130 | ₩47,169 | -0.15% | 4.5천 |
|---|
| 2025.11.28 | ₩47,255 | ₩47,255 | ₩47,255 | ₩47,255 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,142 | ₩47,155 | ₩47,134 | ₩47,134 | -0.02% | 1.8천 |
|---|
| 2025.11.25 | ₩46,676 | ₩46,971 | ₩46,676 | ₩46,971 | +0.63% | 2천 |
|---|
| 2025.11.24 | ₩46,395 | ₩46,714 | ₩46,395 | ₩46,714 | +0.69% | 900 |
|---|
| 2025.11.21 | ₩46,008 | ₩46,275 | ₩46,008 | ₩46,229 | +0.48% | 2.2천 |
|---|
| 2025.11.20 | ₩46,943 | ₩46,943 | ₩45,962 | ₩45,962 | -2.09% | 500 |
|---|
| 2025.11.19 | ₩46,386 | ₩46,386 | ₩46,386 | ₩46,386 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩46,262 | ₩46,303 | ₩46,262 | ₩46,303 | +0.09% | 400 |
|---|
| 2025.11.17 | ₩46,331 | ₩46,331 | ₩46,331 | ₩46,331 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩46,716 | ₩46,809 | ₩46,714 | ₩46,714 | -0.00% | 1.2천 |
|---|
| 2025.11.13 | ₩46,686 | ₩46,686 | ₩46,686 | ₩46,686 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩47,090 | ₩47,134 | ₩47,090 | ₩47,134 | +0.09% | 400 |
|---|
| 2025.11.11 | ₩47,116 | ₩47,116 | ₩47,106 | ₩47,106 | -0.02% | 600 |
|---|
| 2025.11.10 | ₩47,083 | ₩47,091 | ₩47,083 | ₩47,091 | +0.02% | 100 |
|---|
| 2025.11.07 | ₩46,622 | ₩46,689 | ₩46,622 | ₩46,669 | +0.10% | 1.1천 |
|---|
| 2025.11.06 | ₩46,742 | ₩46,742 | ₩46,662 | ₩46,662 | -0.17% | 300 |
|---|
| 2025.11.05 | ₩47,024 | ₩47,024 | ₩46,943 | ₩46,943 | -0.17% | 800 |
|---|
| 2025.11.04 | ₩46,863 | ₩46,863 | ₩46,756 | ₩46,812 | -0.11% | 2.5천 |
|---|
| 2025.11.03 | ₩47,145 | ₩47,145 | ₩47,122 | ₩47,122 | -0.05% | 400 |
|---|
| 2025.10.31 | ₩47,127 | ₩47,127 | ₩47,010 | ₩47,064 | -0.13% | 2천 |
|---|
| 2025.10.30 | ₩47,010 | ₩47,010 | ₩47,010 | ₩47,010 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩47,279 | ₩47,290 | ₩47,203 | ₩47,203 | -0.16% | 800 |
|---|
| 2025.10.28 | ₩47,223 | ₩47,257 | ₩47,223 | ₩47,257 | +0.07% | 2.9천 |
|---|
| 2025.10.27 | ₩47,201 | ₩47,270 | ₩47,201 | ₩47,270 | +0.15% | 1천 |
|---|
| 2025.10.24 | ₩47,028 | ₩47,028 | ₩47,028 | ₩47,028 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩46,829 | ₩46,829 | ₩46,829 | ₩46,829 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩46,716 | ₩46,716 | ₩46,684 | ₩46,684 | -0.07% | 100 |
|---|
| 2025.10.21 | ₩46,796 | ₩46,833 | ₩46,756 | ₩46,833 | +0.08% | 1.7천 |
|---|
| 2025.10.20 | ₩46,803 | ₩46,803 | ₩46,803 | ₩46,803 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩46,233 | ₩46,495 | ₩46,233 | ₩46,495 | +0.57% | 3천 |
|---|
| 2025.10.16 | ₩46,490 | ₩46,490 | ₩46,270 | ₩46,270 | -0.47% | 600 |
|---|
| 2025.10.15 | ₩46,442 | ₩46,442 | ₩46,442 | ₩46,442 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩46,358 | ₩46,358 | ₩46,358 | ₩46,358 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩46,388 | ₩46,443 | ₩46,388 | ₩46,443 | +0.12% | 100 |
|---|
| 2025.10.10 | ₩46,235 | ₩46,235 | ₩45,988 | ₩45,988 | -0.53% | 400 |
|---|