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 | ₩53,263 | ₩53,297 | ₩53,263 | ₩53,297 | +0.06% | 400 |
| 2026.10.08 | ₩53,156 | ₩53,168 | ₩53,064 | ₩53,064 | -0.17% | 2.6천 |
| 2026.10.07 | ₩53,203 | ₩53,203 | ₩53,203 | ₩53,203 | 0.00% | 100 |
| 2026.10.06 | ₩53,196 | ₩53,263 | ₩53,196 | ₩53,263 | +0.13% | 100 |
| 2026.10.05 | ₩52,916 | ₩53,170 | ₩52,916 | ₩53,037 | +0.23% | 1.2천 |
| 2026.10.02 | ₩52,821 | ₩52,821 | ₩52,821 | ₩52,821 | 0.00% | 200 |
| 2026.10.01 | ₩52,405 | ₩52,606 | ₩52,405 | ₩52,579 | +0.33% | 3천 |
| 2026.09.30 | ₩52,781 | ₩52,781 | ₩52,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,512 |
| -0.51% |
| 600 |
| 2026.09.29 | ₩52,593 | ₩52,593 | ₩52,593 | ₩52,593 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,734 | ₩52,734 | ₩52,650 | ₩52,650 | -0.16% | 400 |
|---|
| 2026.09.25 | ₩52,821 | ₩52,935 | ₩52,821 | ₩52,935 | +0.22% | 600 |
|---|
| 2026.09.24 | ₩52,653 | ₩52,754 | ₩52,653 | ₩52,754 | +0.19% | 200 |
|---|
| 2026.09.23 | ₩52,734 | ₩52,734 | ₩52,734 | ₩52,734 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩52,982 | ₩52,982 | ₩52,975 | ₩52,975 | -0.01% | 100 |
|---|
| 2026.09.21 | ₩52,707 | ₩52,962 | ₩52,707 | ₩52,962 | +0.48% | 900 |
|---|
| 2026.09.18 | ₩52,311 | ₩52,465 | ₩52,311 | ₩52,465 | +0.29% | 1천 |
|---|
| 2026.09.17 | ₩52,472 | ₩52,472 | ₩52,472 | ₩52,472 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩51,976 | ₩52,040 | ₩51,976 | ₩52,040 | +0.12% | 400 |
|---|
| 2026.09.15 | ₩52,314 | ₩52,314 | ₩52,210 | ₩52,210 | -0.20% | 400 |
|---|
| 2026.09.14 | ₩52,365 | ₩52,405 | ₩52,331 | ₩52,405 | +0.08% | 3.6천 |
|---|
| 2026.09.11 | ₩52,485 | ₩52,559 | ₩52,485 | ₩52,523 | +0.07% | 800 |
|---|
| 2026.09.10 | ₩52,177 | ₩52,204 | ₩52,150 | ₩52,204 | +0.05% | 600 |
|---|
| 2026.09.09 | ₩52,492 | ₩52,492 | ₩52,425 | ₩52,425 | -0.13% | 300 |
|---|
| 2026.09.08 | ₩54,417 | ₩54,417 | ₩52,553 | ₩52,566 | -3.40% | 2.1천 |
|---|
| 2026.09.04 | ₩52,833 | ₩52,833 | ₩52,740 | ₩52,740 | -0.18% | 500 |
|---|
| 2026.09.03 | ₩52,807 | ₩52,955 | ₩52,807 | ₩52,874 | +0.13% | 3.4천 |
|---|
| 2026.09.02 | ₩52,405 | ₩52,553 | ₩52,405 | ₩52,553 | +0.28% | 400 |
|---|
| 2026.09.01 | ₩52,452 | ₩52,452 | ₩52,331 | ₩52,331 | -0.23% | 800 |
|---|
| 2026.08.31 | ₩52,526 | ₩52,593 | ₩52,499 | ₩52,581 | +0.10% | 4.7천 |
|---|
| 2026.08.28 | ₩52,754 | ₩52,754 | ₩52,620 | ₩52,673 | -0.15% | 700 |
|---|
| 2026.08.27 | ₩52,646 | ₩52,727 | ₩52,646 | ₩52,713 | +0.13% | 2.6천 |
|---|
| 2026.08.26 | ₩52,485 | ₩52,512 | ₩52,465 | ₩52,512 | +0.05% | 1.7천 |
|---|
| 2026.08.25 | ₩52,506 | ₩52,551 | ₩52,452 | ₩52,472 | -0.06% | 2.9천 |
|---|
| 2026.08.24 | ₩52,566 | ₩52,566 | ₩52,345 | ₩52,405 | -0.31% | 3천 |
|---|
| 2026.08.21 | ₩52,392 | ₩52,512 | ₩52,392 | ₩52,492 | +0.19% | 2.1천 |
|---|
| 2026.08.20 | ₩52,499 | ₩52,512 | ₩52,351 | ₩52,351 | -0.28% | 4.6천 |
|---|
| 2026.08.19 | ₩52,526 | ₩52,646 | ₩52,526 | ₩52,561 | +0.07% | 4.3천 |
|---|
| 2026.08.18 | ₩52,754 | ₩52,754 | ₩52,459 | ₩52,512 | -0.46% | 1.6만 |
|---|
| 2026.08.17 | ₩52,807 | ₩52,807 | ₩52,673 | ₩52,673 | -0.25% | 600 |
|---|
| 2026.08.14 | ₩53,022 | ₩53,022 | ₩52,807 | ₩52,813 | -0.39% | 8천 |
|---|
| 2026.08.13 | ₩52,834 | ₩52,861 | ₩52,801 | ₩52,827 | -0.01% | 2천 |
|---|
| 2026.08.12 | ₩52,848 | ₩52,848 | ₩52,620 | ₩52,673 | -0.33% | 2.8천 |
|---|
| 2026.08.11 | ₩52,834 | ₩52,834 | ₩52,539 | ₩52,579 | -0.48% | 8천 |
|---|
| 2026.08.10 | ₩52,740 | ₩52,740 | ₩52,646 | ₩52,667 | -0.14% | 2천 |
|---|
| 2026.08.07 | ₩52,646 | ₩52,660 | ₩52,646 | ₩52,649 | +0.01% | 900 |
|---|
| 2026.08.06 | ₩52,687 | ₩52,687 | ₩52,479 | ₩52,485 | -0.38% | 4.7천 |
|---|
| 2026.08.05 | ₩52,767 | ₩52,767 | ₩52,553 | ₩52,620 | -0.28% | 1.5만 |
|---|
| 2026.08.04 | ₩53,223 | ₩53,223 | ₩52,264 | ₩52,603 | -1.16% | 2.6만 |
|---|
| 2026.08.03 | ₩51,882 | ₩52,150 | ₩51,828 | ₩52,083 | +0.39% | 3.9만 |
|---|
| 2026.07.31 | ₩51,667 | ₩51,681 | ₩51,614 | ₩51,620 | -0.09% | 1.6만 |
|---|
| 2026.07.30 | ₩51,572 | ₩51,587 | ₩51,506 | ₩51,587 | +0.03% | 9.3천 |
|---|
| 2026.07.29 | ₩51,426 | ₩51,506 | ₩51,314 | ₩51,314 | -0.22% | 1.9만 |
|---|
| 2026.07.28 | ₩51,439 | ₩51,520 | ₩51,399 | ₩51,479 | +0.08% | 5.8천 |
|---|
| 2026.07.27 | ₩51,332 | ₩51,419 | ₩51,292 | ₩51,419 | +0.17% | 1.6천 |
|---|
| 2026.07.24 | ₩51,466 | ₩51,479 | ₩51,359 | ₩51,359 | -0.21% | 3.1천 |
|---|
| 2026.07.23 | ₩51,399 | ₩51,399 | ₩51,276 | ₩51,276 | -0.24% | 300 |
|---|
| 2026.07.22 | ₩51,479 | ₩51,493 | ₩51,426 | ₩51,466 | -0.03% | 3천 |
|---|
| 2026.07.21 | ₩51,412 | ₩51,433 | ₩51,412 | ₩51,433 | +0.04% | 500 |
|---|
| 2026.07.20 | ₩51,345 | ₩51,345 | ₩51,306 | ₩51,306 | -0.08% | 400 |
|---|
| 2026.07.17 | ₩51,305 | ₩51,305 | ₩51,305 | ₩51,305 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩51,426 | ₩51,426 | ₩51,392 | ₩51,392 | -0.07% | 400 |
|---|
| 2026.07.15 | ₩51,419 | ₩51,419 | ₩51,372 | ₩51,412 | -0.01% | 1.2천 |
|---|
| 2026.07.14 | ₩51,345 | ₩51,359 | ₩51,345 | ₩51,359 | +0.03% | 500 |
|---|
| 2026.07.13 | ₩51,399 | ₩51,399 | ₩51,325 | ₩51,325 | -0.14% | 100 |
|---|
| 2026.07.10 | ₩51,412 | ₩51,412 | ₩51,392 | ₩51,392 | -0.04% | 300 |
|---|
| 2026.07.09 | ₩51,211 | ₩51,312 | ₩51,211 | ₩51,312 | +0.20% | 1.2천 |
|---|
| 2026.07.08 | ₩51,090 | ₩51,184 | ₩51,090 | ₩51,184 | +0.18% | 600 |
|---|
| 2026.07.07 | ₩50,956 | ₩51,238 | ₩50,956 | ₩51,238 | +0.55% | 1.6천 |
|---|
| 2026.07.06 | ₩51,238 | ₩51,265 | ₩51,238 | ₩51,265 | +0.05% | 800 |
|---|
| 2026.07.02 | ₩51,108 | ₩51,108 | ₩51,108 | ₩51,108 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩51,117 | ₩51,124 | ₩51,090 | ₩51,124 | +0.01% | 500 |
|---|
| 2026.06.30 | ₩51,064 | ₩51,064 | ₩51,050 | ₩51,050 | -0.03% | 800 |
|---|
| 2026.06.29 | ₩50,822 | ₩50,930 | ₩50,822 | ₩50,903 | +0.16% | 3.1천 |
|---|
| 2026.06.26 | ₩50,706 | ₩50,706 | ₩50,699 | ₩50,699 | -0.01% | 900 |
|---|
| 2026.06.25 | ₩50,661 | ₩50,742 | ₩50,608 | ₩50,608 | -0.11% | 7.7천 |
|---|
| 2026.06.24 | ₩50,769 | ₩50,769 | ₩50,621 | ₩50,621 | -0.29% | 200 |
|---|
| 2026.06.23 | ₩50,715 | ₩50,742 | ₩50,668 | ₩50,668 | -0.09% | 1.4천 |
|---|
| 2026.06.22 | ₩50,916 | ₩50,916 | ₩50,903 | ₩50,903 | -0.03% | 1.3천 |
|---|
| 2026.06.18 | ₩50,822 | ₩50,876 | ₩50,822 | ₩50,876 | +0.11% | 1.3천 |
|---|
| 2026.06.17 | ₩50,849 | ₩50,849 | ₩50,648 | ₩50,648 | -0.40% | 8.2천 |
|---|
| 2026.06.16 | ₩51,010 | ₩51,037 | ₩50,916 | ₩50,950 | -0.12% | 1.7천 |
|---|
| 2026.06.15 | ₩50,903 | ₩50,956 | ₩50,903 | ₩50,944 | +0.08% | 7.1천 |
|---|
| 2026.06.12 | ₩50,487 | ₩50,728 | ₩50,487 | ₩50,659 | +0.34% | 2.6천 |
|---|
| 2026.06.11 | ₩50,259 | ₩50,543 | ₩50,245 | ₩50,543 | +0.57% | 1.1천 |
|---|
| 2026.06.10 | ₩50,225 | ₩50,225 | ₩50,190 | ₩50,190 | -0.07% | 400 |
|---|
| 2026.06.09 | ₩50,259 | ₩50,471 | ₩50,259 | ₩50,471 | +0.42% | 300 |
|---|
| 2026.06.08 | ₩50,581 | ₩50,581 | ₩50,561 | ₩50,561 | -0.04% | 800 |
|---|
| 2026.06.05 | ₩50,728 | ₩50,728 | ₩50,499 | ₩50,499 | -0.45% | 100 |
|---|
| 2026.06.04 | ₩50,869 | ₩50,869 | ₩50,869 | ₩50,869 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩50,795 | ₩50,816 | ₩50,782 | ₩50,795 | 0.00% | 800 |
|---|
| 2026.06.02 | ₩50,842 | ₩50,842 | ₩50,842 | ₩50,842 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩50,769 | ₩50,842 | ₩50,769 | ₩50,842 | +0.15% | 1.4천 |
|---|
| 2026.05.29 | ₩50,782 | ₩50,816 | ₩50,769 | ₩50,816 | +0.07% | 1.4만 |
|---|
| 2026.05.28 | ₩50,648 | ₩50,762 | ₩50,648 | ₩50,762 | +0.23% | 100 |
|---|
| 2026.05.27 | ₩50,393 | ₩50,675 | ₩50,393 | ₩50,675 | +0.56% | 1.6천 |
|---|
| 2026.05.26 | ₩50,621 | ₩50,628 | ₩50,608 | ₩50,628 | +0.01% | 1천 |
|---|
| 2026.05.22 | ₩50,487 | ₩50,534 | ₩50,487 | ₩50,534 | +0.09% | 200 |
|---|
| 2026.05.21 | ₩50,313 | ₩50,464 | ₩50,313 | ₩50,464 | +0.30% | 2천 |
|---|
| 2026.05.20 | ₩50,386 | ₩50,386 | ₩50,386 | ₩50,386 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩50,178 | ₩50,212 | ₩50,178 | ₩50,212 | +0.07% | 1천 |
|---|
| 2026.05.18 | ₩50,299 | ₩50,306 | ₩50,259 | ₩50,306 | +0.01% | 2.8천 |
|---|
| 2026.05.15 | ₩50,339 | ₩50,380 | ₩50,286 | ₩50,286 | -0.11% | 1천 |
|---|
| 2026.05.14 | ₩50,393 | ₩50,394 | ₩50,366 | ₩50,366 | -0.05% | 15.8만 |
|---|
| 2026.05.13 | ₩50,178 | ₩50,326 | ₩50,178 | ₩50,326 | +0.29% | 600 |
|---|
| 2026.05.12 | ₩50,098 | ₩50,232 | ₩50,058 | ₩50,232 | +0.27% | 800 |
|---|
| 2026.05.11 | ₩50,192 | ₩50,313 | ₩50,192 | ₩50,225 | +0.07% | 500 |
|---|
| 2026.05.08 | ₩50,205 | ₩50,205 | ₩50,205 | ₩50,205 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩50,138 | ₩50,138 | ₩50,091 | ₩50,091 | -0.09% | 700 |
|---|
| 2026.05.06 | ₩50,031 | ₩50,105 | ₩50,031 | ₩50,105 | +0.15% | 300 |
|---|
| 2026.05.05 | ₩49,843 | ₩49,891 | ₩49,843 | ₩49,891 | +0.10% | 1.5천 |
|---|
| 2026.05.04 | ₩49,763 | ₩49,763 | ₩49,669 | ₩49,709 | -0.11% | 1.8천 |
|---|
| 2026.05.01 | ₩49,870 | ₩49,870 | ₩49,820 | ₩49,820 | -0.10% | 400 |
|---|
| 2026.04.30 | ₩49,508 | ₩49,749 | ₩49,508 | ₩49,749 | +0.49% | 800 |
|---|
| 2026.04.29 | ₩49,441 | ₩49,469 | ₩49,427 | ₩49,469 | +0.06% | 1.7천 |
|---|
| 2026.04.28 | ₩49,427 | ₩49,494 | ₩49,414 | ₩49,494 | +0.14% | 900 |
|---|
| 2026.04.27 | ₩49,199 | ₩49,568 | ₩49,199 | ₩49,568 | +0.75% | 2.1천 |
|---|
| 2026.04.24 | ₩49,481 | ₩49,528 | ₩49,477 | ₩49,528 | +0.09% | 900 |
|---|
| 2026.04.23 | ₩49,254 | ₩49,336 | ₩49,254 | ₩49,336 | +0.17% | 2.8천 |
|---|
| 2026.04.22 | ₩49,449 | ₩49,449 | ₩49,449 | ₩49,449 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩49,535 | ₩49,535 | ₩49,172 | ₩49,172 | -0.73% | 1.2천 |
|---|
| 2026.04.20 | ₩49,293 | ₩49,328 | ₩49,280 | ₩49,328 | +0.07% | 1.2천 |
|---|
| 2026.04.17 | ₩49,360 | ₩49,394 | ₩49,360 | ₩49,394 | +0.07% | 900 |
|---|
| 2026.04.16 | ₩49,112 | ₩49,112 | ₩49,112 | ₩49,112 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩49,045 | ₩49,045 | ₩49,045 | ₩49,045 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩48,838 | ₩48,838 | ₩48,838 | ₩48,838 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩48,287 | ₩48,534 | ₩48,287 | ₩48,534 | +0.51% | 400 |
|---|
| 2026.04.10 | ₩48,207 | ₩48,207 | ₩48,207 | ₩48,207 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩47,980 | ₩48,254 | ₩47,980 | ₩48,254 | +0.57% | 500 |
|---|
| 2026.04.08 | ₩48,005 | ₩48,005 | ₩48,005 | ₩48,005 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩47,147 | ₩47,189 | ₩47,147 | ₩47,189 | +0.09% | 800 |
|---|
| 2026.04.06 | ₩47,093 | ₩47,185 | ₩47,093 | ₩47,185 | +0.19% | 300 |
|---|
| 2026.04.02 | ₩47,050 | ₩47,050 | ₩47,050 | ₩47,050 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩47,026 | ₩47,026 | ₩47,026 | ₩47,026 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩46,570 | ₩46,743 | ₩46,570 | ₩46,743 | +0.37% | 1.4천 |
|---|
| 2026.03.30 | ₩45,967 | ₩46,074 | ₩45,833 | ₩45,837 | -0.28% | 1.2천 |
|---|
| 2026.03.27 | ₩46,141 | ₩46,222 | ₩45,940 | ₩45,940 | -0.44% | 600 |
|---|
| 2026.03.26 | ₩46,480 | ₩46,480 | ₩46,480 | ₩46,480 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,107 | ₩47,107 | ₩47,067 | ₩47,067 | -0.09% | 500 |
|---|
| 2026.03.24 | ₩46,859 | ₩46,859 | ₩46,859 | ₩46,859 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩47,093 | ₩47,093 | ₩47,020 | ₩47,020 | -0.16% | 100 |
|---|
| 2026.03.20 | ₩46,906 | ₩46,906 | ₩46,600 | ₩46,600 | -0.65% | 2.2천 |
|---|
| 2026.03.19 | ₩46,932 | ₩47,187 | ₩46,932 | ₩47,104 | +0.37% | 400 |
|---|
| 2026.03.18 | ₩47,368 | ₩47,368 | ₩47,169 | ₩47,169 | -0.42% | 400 |
|---|
| 2026.03.17 | ₩47,630 | ₩47,630 | ₩47,604 | ₩47,604 | -0.05% | 400 |
|---|
| 2026.03.16 | ₩47,429 | ₩47,486 | ₩47,429 | ₩47,486 | +0.12% | 400 |
|---|
| 2026.03.13 | ₩47,119 | ₩47,119 | ₩47,119 | ₩47,119 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩47,402 | ₩47,402 | ₩47,325 | ₩47,325 | -0.16% | 2천 |
|---|
| 2026.03.11 | ₩47,771 | ₩47,771 | ₩47,771 | ₩47,771 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩47,898 | ₩47,898 | ₩47,775 | ₩47,775 | -0.26% | 400 |
|---|
| 2026.03.09 | ₩47,321 | ₩47,846 | ₩47,321 | ₩47,846 | +1.11% | 3.3천 |
|---|
| 2026.03.06 | ₩47,623 | ₩47,623 | ₩47,572 | ₩47,572 | -0.11% | 300 |
|---|
| 2026.03.05 | ₩47,952 | ₩47,996 | ₩47,952 | ₩47,996 | +0.09% | 100 |
|---|
| 2026.03.04 | ₩48,187 | ₩48,187 | ₩48,187 | ₩48,187 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩47,997 | ₩47,997 | ₩47,900 | ₩47,900 | -0.20% | 300 |
|---|
| 2026.03.02 | ₩48,140 | ₩48,219 | ₩48,140 | ₩48,219 | +0.16% | 2.5천 |
|---|
| 2026.02.27 | ₩48,165 | ₩48,165 | ₩48,165 | ₩48,165 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩48,193 | ₩48,293 | ₩48,193 | ₩48,293 | +0.21% | 2천 |
|---|
| 2026.02.25 | ₩48,435 | ₩48,435 | ₩48,435 | ₩48,435 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩48,087 | ₩48,180 | ₩48,087 | ₩48,180 | +0.19% | 300 |
|---|
| 2026.02.23 | ₩48,046 | ₩48,046 | ₩47,917 | ₩47,934 | -0.23% | 1.6천 |
|---|
| 2026.02.20 | ₩47,925 | ₩48,246 | ₩47,912 | ₩48,246 | +0.67% | 900 |
|---|
| 2026.02.19 | ₩48,046 | ₩48,046 | ₩47,979 | ₩48,038 | -0.02% | 3.4천 |
|---|
| 2026.02.18 | ₩48,180 | ₩48,180 | ₩47,959 | ₩48,145 | -0.07% | 1.2천 |
|---|
| 2026.02.17 | ₩47,724 | ₩47,964 | ₩47,710 | ₩47,964 | +0.50% | 4.5천 |
|---|
| 2026.02.13 | ₩48,059 | ₩48,059 | ₩47,885 | ₩47,885 | -0.36% | 8천 |
|---|
| 2026.02.12 | ₩47,871 | ₩47,912 | ₩47,858 | ₩47,894 | +0.05% | 600 |
|---|
| 2026.02.11 | ₩48,220 | ₩48,335 | ₩48,220 | ₩48,335 | +0.24% | 700 |
|---|
| 2026.02.10 | ₩48,381 | ₩48,381 | ₩48,318 | ₩48,318 | -0.13% | 400 |
|---|
| 2026.02.09 | ₩48,126 | ₩48,421 | ₩48,126 | ₩48,412 | +0.59% | 1.8천 |
|---|
| 2026.02.06 | ₩48,180 | ₩48,297 | ₩48,140 | ₩48,297 | +0.24% | 600 |
|---|
| 2026.02.05 | ₩47,698 | ₩47,698 | ₩47,698 | ₩47,698 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩48,166 | ₩48,166 | ₩48,052 | ₩48,056 | -0.23% | 1.2천 |
|---|
| 2026.02.03 | ₩48,555 | ₩48,555 | ₩47,992 | ₩48,185 | -0.76% | 2.5천 |
|---|
| 2026.02.02 | ₩48,086 | ₩48,394 | ₩48,086 | ₩48,394 | +0.64% | 1.1천 |
|---|
| 2026.01.30 | ₩48,274 | ₩48,274 | ₩48,238 | ₩48,238 | -0.08% | 1.2천 |
|---|
| 2026.01.29 | ₩48,323 | ₩48,323 | ₩48,323 | ₩48,323 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩48,327 | ₩48,388 | ₩48,327 | ₩48,388 | +0.12% | 500 |
|---|
| 2026.01.27 | ₩48,448 | ₩48,448 | ₩48,378 | ₩48,378 | -0.14% | 300 |
|---|
| 2026.01.26 | ₩48,301 | ₩48,314 | ₩48,274 | ₩48,294 | -0.01% | 1.9천 |
|---|
| 2026.01.23 | ₩48,153 | ₩48,180 | ₩48,133 | ₩48,156 | +0.01% | 1.7천 |
|---|
| 2026.01.22 | ₩48,099 | ₩48,193 | ₩48,073 | ₩48,138 | +0.08% | 900 |
|---|
| 2026.01.21 | ₩47,979 | ₩47,979 | ₩47,979 | ₩47,979 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩47,670 | ₩47,670 | ₩47,606 | ₩47,637 | -0.07% | 700 |
|---|
| 2026.01.16 | ₩48,220 | ₩48,240 | ₩48,220 | ₩48,227 | +0.01% | 600 |
|---|
| 2026.01.15 | ₩48,193 | ₩48,193 | ₩48,193 | ₩48,193 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩48,060 | ₩48,118 | ₩47,945 | ₩48,118 | +0.12% | 1.8천 |
|---|
| 2026.01.13 | ₩48,252 | ₩48,252 | ₩48,219 | ₩48,232 | -0.04% | 300 |
|---|
| 2026.01.12 | ₩48,193 | ₩48,301 | ₩48,193 | ₩48,301 | +0.22% | 1.5천 |
|---|
| 2026.01.09 | ₩48,180 | ₩48,282 | ₩48,153 | ₩48,282 | +0.21% | 5.9천 |
|---|
| 2026.01.08 | ₩48,032 | ₩48,089 | ₩48,005 | ₩48,089 | +0.12% | 4.1천 |
|---|
| 2026.01.07 | ₩48,247 | ₩48,247 | ₩47,959 | ₩48,063 | -0.38% | 1.9천 |
|---|
| 2026.01.06 | ₩48,047 | ₩48,134 | ₩48,047 | ₩48,134 | +0.18% | 7.9천 |
|---|
| 2026.01.05 | ₩47,952 | ₩48,032 | ₩47,938 | ₩47,985 | +0.07% | 2.5천 |
|---|
| 2026.01.02 | ₩47,912 | ₩47,912 | ₩46,973 | ₩47,824 | -0.18% | 1.1만 |
|---|
| 2025.12.31 | ₩47,858 | ₩47,933 | ₩47,806 | ₩47,806 | -0.11% | 1.4만 |
|---|
| 2025.12.30 | ₩47,985 | ₩47,989 | ₩47,952 | ₩47,989 | +0.01% | 500 |
|---|
| 2025.12.29 | ₩47,960 | ₩47,996 | ₩47,960 | ₩47,996 | +0.08% | 500 |
|---|
| 2025.12.26 | ₩48,005 | ₩48,032 | ₩48,005 | ₩48,015 | +0.02% | 1.2천 |
|---|
| 2025.12.24 | ₩48,031 | ₩48,031 | ₩48,031 | ₩48,031 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩47,885 | ₩47,967 | ₩47,885 | ₩47,967 | +0.17% | 300 |
|---|
| 2025.12.22 | ₩47,870 | ₩47,870 | ₩47,870 | ₩47,870 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩47,603 | ₩47,676 | ₩47,603 | ₩47,676 | +0.15% | 7.4천 |
|---|
| 2025.12.18 | ₩47,382 | ₩47,423 | ₩47,368 | ₩47,423 | +0.09% | 600 |
|---|
| 2025.12.17 | ₩47,456 | ₩47,456 | ₩47,186 | ₩47,186 | -0.57% | 1.7천 |
|---|
| 2025.12.16 | ₩47,415 | ₩47,517 | ₩47,415 | ₩47,517 | +0.21% | 500 |
|---|
| 2025.12.15 | ₩47,549 | ₩47,549 | ₩47,540 | ₩47,540 | -0.02% | 100 |
|---|
| 2025.12.12 | ₩47,523 | ₩47,523 | ₩47,469 | ₩47,502 | -0.04% | 400 |
|---|
| 2025.12.11 | ₩47,657 | ₩47,769 | ₩47,657 | ₩47,769 | +0.24% | 100 |
|---|
| 2025.12.10 | ₩47,630 | ₩47,728 | ₩47,630 | ₩47,728 | +0.21% | 100 |
|---|
| 2025.12.09 | ₩47,536 | ₩47,563 | ₩47,523 | ₩47,523 | -0.03% | 400 |
|---|
| 2025.12.08 | ₩47,443 | ₩47,501 | ₩47,443 | ₩47,501 | +0.12% | 300 |
|---|
| 2025.12.05 | ₩47,599 | ₩47,599 | ₩47,599 | ₩47,599 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩47,466 | ₩47,548 | ₩47,466 | ₩47,548 | +0.17% | 200 |
|---|
| 2025.12.03 | ₩47,348 | ₩47,541 | ₩47,348 | ₩47,513 | +0.35% | 2.3천 |
|---|
| 2025.12.02 | ₩47,388 | ₩47,402 | ₩47,388 | ₩47,402 | +0.03% | 1.8천 |
|---|
| 2025.12.01 | ₩47,431 | ₩47,431 | ₩47,321 | ₩47,360 | -0.15% | 4.5천 |
|---|
| 2025.11.28 | ₩47,448 | ₩47,448 | ₩47,448 | ₩47,448 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,333 | ₩47,347 | ₩47,325 | ₩47,325 | -0.02% | 1.8천 |
|---|
| 2025.11.25 | ₩46,865 | ₩47,162 | ₩46,865 | ₩47,162 | +0.63% | 2천 |
|---|
| 2025.11.24 | ₩46,584 | ₩46,904 | ₩46,584 | ₩46,904 | +0.69% | 900 |
|---|
| 2025.11.21 | ₩46,195 | ₩46,463 | ₩46,195 | ₩46,417 | +0.48% | 2.2천 |
|---|
| 2025.11.20 | ₩47,134 | ₩47,134 | ₩46,149 | ₩46,149 | -2.09% | 500 |
|---|
| 2025.11.19 | ₩46,574 | ₩46,574 | ₩46,574 | ₩46,574 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩46,450 | ₩46,491 | ₩46,450 | ₩46,491 | +0.09% | 400 |
|---|
| 2025.11.17 | ₩46,519 | ₩46,519 | ₩46,519 | ₩46,519 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩46,906 | ₩47,000 | ₩46,904 | ₩46,904 | -0.00% | 1.2천 |
|---|
| 2025.11.13 | ₩46,876 | ₩46,876 | ₩46,876 | ₩46,876 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩47,281 | ₩47,325 | ₩47,281 | ₩47,325 | +0.09% | 400 |
|---|
| 2025.11.11 | ₩47,308 | ₩47,308 | ₩47,297 | ₩47,297 | -0.02% | 600 |
|---|
| 2025.11.10 | ₩47,274 | ₩47,283 | ₩47,274 | ₩47,283 | +0.02% | 100 |
|---|
| 2025.11.07 | ₩46,812 | ₩46,879 | ₩46,812 | ₩46,859 | +0.10% | 1.1천 |
|---|
| 2025.11.06 | ₩46,932 | ₩46,932 | ₩46,852 | ₩46,852 | -0.17% | 300 |
|---|
| 2025.11.05 | ₩47,215 | ₩47,215 | ₩47,134 | ₩47,134 | -0.17% | 800 |
|---|
| 2025.11.04 | ₩47,053 | ₩47,053 | ₩46,946 | ₩47,002 | -0.11% | 2.5천 |
|---|
| 2025.11.03 | ₩47,336 | ₩47,336 | ₩47,313 | ₩47,313 | -0.05% | 400 |
|---|
| 2025.10.31 | ₩47,319 | ₩47,319 | ₩47,201 | ₩47,256 | -0.13% | 2천 |
|---|
| 2025.10.30 | ₩47,201 | ₩47,201 | ₩47,201 | ₩47,201 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩47,472 | ₩47,482 | ₩47,395 | ₩47,395 | -0.16% | 800 |
|---|
| 2025.10.28 | ₩47,415 | ₩47,449 | ₩47,415 | ₩47,449 | +0.07% | 2.9천 |
|---|
| 2025.10.27 | ₩47,393 | ₩47,462 | ₩47,393 | ₩47,462 | +0.15% | 1천 |
|---|
| 2025.10.24 | ₩47,219 | ₩47,219 | ₩47,219 | ₩47,219 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩47,020 | ₩47,020 | ₩47,020 | ₩47,020 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩46,906 | ₩46,906 | ₩46,873 | ₩46,873 | -0.07% | 100 |
|---|
| 2025.10.21 | ₩46,986 | ₩47,024 | ₩46,946 | ₩47,024 | +0.08% | 1.7천 |
|---|
| 2025.10.20 | ₩46,993 | ₩46,993 | ₩46,993 | ₩46,993 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩46,421 | ₩46,684 | ₩46,421 | ₩46,684 | +0.57% | 3천 |
|---|
| 2025.10.16 | ₩46,679 | ₩46,679 | ₩46,458 | ₩46,458 | -0.47% | 600 |
|---|
| 2025.10.15 | ₩46,631 | ₩46,631 | ₩46,631 | ₩46,631 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩46,546 | ₩46,546 | ₩46,546 | ₩46,546 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩46,577 | ₩46,632 | ₩46,577 | ₩46,632 | +0.12% | 100 |
|---|
| 2025.10.10 | ₩46,423 | ₩46,423 | ₩46,175 | ₩46,175 | -0.53% | 400 |
|---|