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 | ₩53,147 | ₩53,181 | ₩53,147 | ₩53,181 | +0.06% | 400 |
| 2026.10.08 | ₩53,040 | ₩53,052 | ₩52,948 | ₩52,948 | -0.17% | 2.6천 |
| 2026.10.07 | ₩53,087 | ₩53,087 | ₩53,087 | ₩53,087 | 0.00% | 100 |
| 2026.10.06 | ₩53,080 | ₩53,147 | ₩53,080 | ₩53,147 | +0.13% | 100 |
| 2026.10.05 | ₩52,800 | ₩53,053 | ₩52,800 | ₩52,921 | +0.23% | 1.2천 |
| 2026.10.02 | ₩52,705 | ₩52,705 | ₩52,705 | ₩52,705 | 0.00% | 200 |
| 2026.10.01 | ₩52,291 | ₩52,491 | ₩52,291 | ₩52,464 | +0.33% | 3천 |
| 2026.09.30 | ₩52,665 | ₩52,665 | ₩52,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,398 |
| -0.51% |
| 600 |
| 2026.09.29 | ₩52,478 | ₩52,478 | ₩52,478 | ₩52,478 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,618 | ₩52,618 | ₩52,535 | ₩52,535 | -0.16% | 400 |
|---|
| 2026.09.25 | ₩52,705 | ₩52,819 | ₩52,705 | ₩52,819 | +0.22% | 600 |
|---|
| 2026.09.24 | ₩52,538 | ₩52,638 | ₩52,538 | ₩52,638 | +0.19% | 200 |
|---|
| 2026.09.23 | ₩52,618 | ₩52,618 | ₩52,618 | ₩52,618 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩52,866 | ₩52,866 | ₩52,859 | ₩52,859 | -0.01% | 100 |
|---|
| 2026.09.21 | ₩52,592 | ₩52,846 | ₩52,592 | ₩52,846 | +0.48% | 900 |
|---|
| 2026.09.18 | ₩52,197 | ₩52,351 | ₩52,197 | ₩52,351 | +0.29% | 1천 |
|---|
| 2026.09.17 | ₩52,357 | ₩52,357 | ₩52,357 | ₩52,357 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩51,862 | ₩51,926 | ₩51,862 | ₩51,926 | +0.12% | 400 |
|---|
| 2026.09.15 | ₩52,199 | ₩52,199 | ₩52,096 | ₩52,096 | -0.20% | 400 |
|---|
| 2026.09.14 | ₩52,250 | ₩52,291 | ₩52,217 | ₩52,291 | +0.08% | 3.6천 |
|---|
| 2026.09.11 | ₩52,371 | ₩52,444 | ₩52,371 | ₩52,408 | +0.07% | 800 |
|---|
| 2026.09.10 | ₩52,063 | ₩52,090 | ₩52,036 | ₩52,090 | +0.05% | 600 |
|---|
| 2026.09.09 | ₩52,377 | ₩52,377 | ₩52,311 | ₩52,311 | -0.13% | 300 |
|---|
| 2026.09.08 | ₩54,298 | ₩54,298 | ₩52,438 | ₩52,451 | -3.40% | 2.1천 |
|---|
| 2026.09.04 | ₩52,717 | ₩52,717 | ₩52,625 | ₩52,625 | -0.18% | 500 |
|---|
| 2026.09.03 | ₩52,692 | ₩52,839 | ₩52,692 | ₩52,759 | +0.13% | 3.4천 |
|---|
| 2026.09.02 | ₩52,291 | ₩52,438 | ₩52,291 | ₩52,438 | +0.28% | 400 |
|---|
| 2026.09.01 | ₩52,337 | ₩52,337 | ₩52,217 | ₩52,217 | -0.23% | 800 |
|---|
| 2026.08.31 | ₩52,411 | ₩52,478 | ₩52,384 | ₩52,466 | +0.10% | 4.7천 |
|---|
| 2026.08.28 | ₩52,638 | ₩52,638 | ₩52,505 | ₩52,558 | -0.15% | 700 |
|---|
| 2026.08.27 | ₩52,531 | ₩52,612 | ₩52,531 | ₩52,598 | +0.13% | 2.6천 |
|---|
| 2026.08.26 | ₩52,371 | ₩52,398 | ₩52,351 | ₩52,398 | +0.05% | 1.7천 |
|---|
| 2026.08.25 | ₩52,391 | ₩52,436 | ₩52,337 | ₩52,357 | -0.06% | 2.9천 |
|---|
| 2026.08.24 | ₩52,451 | ₩52,451 | ₩52,230 | ₩52,291 | -0.31% | 3천 |
|---|
| 2026.08.21 | ₩52,277 | ₩52,398 | ₩52,277 | ₩52,377 | +0.19% | 2.1천 |
|---|
| 2026.08.20 | ₩52,384 | ₩52,398 | ₩52,237 | ₩52,237 | -0.28% | 4.6천 |
|---|
| 2026.08.19 | ₩52,411 | ₩52,531 | ₩52,411 | ₩52,446 | +0.07% | 4.3천 |
|---|
| 2026.08.18 | ₩52,638 | ₩52,638 | ₩52,344 | ₩52,398 | -0.46% | 1.6만 |
|---|
| 2026.08.17 | ₩52,692 | ₩52,692 | ₩52,558 | ₩52,558 | -0.25% | 600 |
|---|
| 2026.08.14 | ₩52,906 | ₩52,906 | ₩52,692 | ₩52,697 | -0.39% | 8천 |
|---|
| 2026.08.13 | ₩52,719 | ₩52,746 | ₩52,685 | ₩52,712 | -0.01% | 2천 |
|---|
| 2026.08.12 | ₩52,732 | ₩52,732 | ₩52,505 | ₩52,558 | -0.33% | 2.8천 |
|---|
| 2026.08.11 | ₩52,719 | ₩52,719 | ₩52,424 | ₩52,464 | -0.48% | 8천 |
|---|
| 2026.08.10 | ₩52,625 | ₩52,625 | ₩52,531 | ₩52,551 | -0.14% | 2천 |
|---|
| 2026.08.07 | ₩52,531 | ₩52,545 | ₩52,531 | ₩52,534 | +0.01% | 900 |
|---|
| 2026.08.06 | ₩52,572 | ₩52,572 | ₩52,364 | ₩52,371 | -0.38% | 4.7천 |
|---|
| 2026.08.05 | ₩52,652 | ₩52,652 | ₩52,438 | ₩52,505 | -0.28% | 1.5만 |
|---|
| 2026.08.04 | ₩53,107 | ₩53,107 | ₩52,150 | ₩52,489 | -1.16% | 2.6만 |
|---|
| 2026.08.03 | ₩51,769 | ₩52,036 | ₩51,715 | ₩51,969 | +0.39% | 3.9만 |
|---|
| 2026.07.31 | ₩51,554 | ₩51,568 | ₩51,501 | ₩51,508 | -0.09% | 1.6만 |
|---|
| 2026.07.30 | ₩51,459 | ₩51,474 | ₩51,394 | ₩51,474 | +0.03% | 9.3천 |
|---|
| 2026.07.29 | ₩51,313 | ₩51,394 | ₩51,202 | ₩51,202 | -0.22% | 1.9만 |
|---|
| 2026.07.28 | ₩51,327 | ₩51,407 | ₩51,287 | ₩51,367 | +0.08% | 5.8천 |
|---|
| 2026.07.27 | ₩51,220 | ₩51,307 | ₩51,180 | ₩51,307 | +0.17% | 1.6천 |
|---|
| 2026.07.24 | ₩51,354 | ₩51,367 | ₩51,247 | ₩51,247 | -0.21% | 3.1천 |
|---|
| 2026.07.23 | ₩51,287 | ₩51,287 | ₩51,164 | ₩51,164 | -0.24% | 300 |
|---|
| 2026.07.22 | ₩51,367 | ₩51,380 | ₩51,313 | ₩51,354 | -0.03% | 3천 |
|---|
| 2026.07.21 | ₩51,300 | ₩51,320 | ₩51,300 | ₩51,320 | +0.04% | 500 |
|---|
| 2026.07.20 | ₩51,233 | ₩51,233 | ₩51,194 | ₩51,194 | -0.08% | 400 |
|---|
| 2026.07.17 | ₩51,193 | ₩51,193 | ₩51,193 | ₩51,193 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩51,313 | ₩51,313 | ₩51,280 | ₩51,280 | -0.07% | 400 |
|---|
| 2026.07.15 | ₩51,307 | ₩51,307 | ₩51,260 | ₩51,300 | -0.01% | 1.2천 |
|---|
| 2026.07.14 | ₩51,233 | ₩51,247 | ₩51,233 | ₩51,247 | +0.03% | 500 |
|---|
| 2026.07.13 | ₩51,287 | ₩51,287 | ₩51,213 | ₩51,213 | -0.14% | 100 |
|---|
| 2026.07.10 | ₩51,300 | ₩51,300 | ₩51,280 | ₩51,280 | -0.04% | 300 |
|---|
| 2026.07.09 | ₩51,099 | ₩51,200 | ₩51,099 | ₩51,200 | +0.20% | 1.2천 |
|---|
| 2026.07.08 | ₩50,979 | ₩51,073 | ₩50,979 | ₩51,073 | +0.18% | 600 |
|---|
| 2026.07.07 | ₩50,845 | ₩51,126 | ₩50,845 | ₩51,126 | +0.55% | 1.6천 |
|---|
| 2026.07.06 | ₩51,126 | ₩51,153 | ₩51,126 | ₩51,153 | +0.05% | 800 |
|---|
| 2026.07.02 | ₩50,996 | ₩50,996 | ₩50,996 | ₩50,996 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩51,006 | ₩51,012 | ₩50,979 | ₩51,012 | +0.01% | 500 |
|---|
| 2026.06.30 | ₩50,952 | ₩50,952 | ₩50,939 | ₩50,939 | -0.03% | 800 |
|---|
| 2026.06.29 | ₩50,711 | ₩50,818 | ₩50,711 | ₩50,792 | +0.16% | 3.1천 |
|---|
| 2026.06.26 | ₩50,595 | ₩50,595 | ₩50,588 | ₩50,588 | -0.01% | 900 |
|---|
| 2026.06.25 | ₩50,551 | ₩50,631 | ₩50,497 | ₩50,497 | -0.11% | 7.7천 |
|---|
| 2026.06.24 | ₩50,658 | ₩50,658 | ₩50,510 | ₩50,510 | -0.29% | 200 |
|---|
| 2026.06.23 | ₩50,604 | ₩50,631 | ₩50,557 | ₩50,557 | -0.09% | 1.4천 |
|---|
| 2026.06.22 | ₩50,805 | ₩50,805 | ₩50,792 | ₩50,792 | -0.03% | 1.3천 |
|---|
| 2026.06.18 | ₩50,711 | ₩50,765 | ₩50,711 | ₩50,765 | +0.11% | 1.3천 |
|---|
| 2026.06.17 | ₩50,738 | ₩50,738 | ₩50,537 | ₩50,537 | -0.40% | 8.2천 |
|---|
| 2026.06.16 | ₩50,899 | ₩50,925 | ₩50,805 | ₩50,838 | -0.12% | 1.7천 |
|---|
| 2026.06.15 | ₩50,792 | ₩50,845 | ₩50,792 | ₩50,833 | +0.08% | 7.1천 |
|---|
| 2026.06.12 | ₩50,377 | ₩50,618 | ₩50,377 | ₩50,548 | +0.34% | 2.6천 |
|---|
| 2026.06.11 | ₩50,149 | ₩50,433 | ₩50,136 | ₩50,433 | +0.57% | 1.1천 |
|---|
| 2026.06.10 | ₩50,116 | ₩50,116 | ₩50,081 | ₩50,081 | -0.07% | 400 |
|---|
| 2026.06.09 | ₩50,149 | ₩50,361 | ₩50,149 | ₩50,361 | +0.42% | 300 |
|---|
| 2026.06.08 | ₩50,470 | ₩50,470 | ₩50,450 | ₩50,450 | -0.04% | 800 |
|---|
| 2026.06.05 | ₩50,618 | ₩50,618 | ₩50,389 | ₩50,389 | -0.45% | 100 |
|---|
| 2026.06.04 | ₩50,758 | ₩50,758 | ₩50,758 | ₩50,758 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩50,684 | ₩50,705 | ₩50,671 | ₩50,684 | 0.00% | 800 |
|---|
| 2026.06.02 | ₩50,731 | ₩50,731 | ₩50,731 | ₩50,731 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩50,658 | ₩50,731 | ₩50,658 | ₩50,731 | +0.15% | 1.4천 |
|---|
| 2026.05.29 | ₩50,671 | ₩50,705 | ₩50,658 | ₩50,705 | +0.07% | 1.4만 |
|---|
| 2026.05.28 | ₩50,537 | ₩50,651 | ₩50,537 | ₩50,651 | +0.23% | 100 |
|---|
| 2026.05.27 | ₩50,283 | ₩50,564 | ₩50,283 | ₩50,564 | +0.56% | 1.6천 |
|---|
| 2026.05.26 | ₩50,510 | ₩50,517 | ₩50,497 | ₩50,517 | +0.01% | 1천 |
|---|
| 2026.05.22 | ₩50,377 | ₩50,423 | ₩50,377 | ₩50,423 | +0.09% | 200 |
|---|
| 2026.05.21 | ₩50,203 | ₩50,354 | ₩50,203 | ₩50,354 | +0.30% | 2천 |
|---|
| 2026.05.20 | ₩50,276 | ₩50,276 | ₩50,276 | ₩50,276 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩50,069 | ₩50,102 | ₩50,069 | ₩50,102 | +0.07% | 1천 |
|---|
| 2026.05.18 | ₩50,189 | ₩50,196 | ₩50,149 | ₩50,196 | +0.01% | 2.8천 |
|---|
| 2026.05.15 | ₩50,229 | ₩50,270 | ₩50,176 | ₩50,176 | -0.11% | 1천 |
|---|
| 2026.05.14 | ₩50,283 | ₩50,284 | ₩50,256 | ₩50,256 | -0.05% | 15.8만 |
|---|
| 2026.05.13 | ₩50,069 | ₩50,216 | ₩50,069 | ₩50,216 | +0.29% | 600 |
|---|
| 2026.05.12 | ₩49,988 | ₩50,122 | ₩49,948 | ₩50,122 | +0.27% | 800 |
|---|
| 2026.05.11 | ₩50,082 | ₩50,203 | ₩50,082 | ₩50,116 | +0.07% | 500 |
|---|
| 2026.05.08 | ₩50,096 | ₩50,096 | ₩50,096 | ₩50,096 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩50,029 | ₩50,029 | ₩49,982 | ₩49,982 | -0.09% | 700 |
|---|
| 2026.05.06 | ₩49,922 | ₩49,995 | ₩49,922 | ₩49,995 | +0.15% | 300 |
|---|
| 2026.05.05 | ₩49,734 | ₩49,782 | ₩49,734 | ₩49,782 | +0.10% | 1.5천 |
|---|
| 2026.05.04 | ₩49,654 | ₩49,654 | ₩49,560 | ₩49,600 | -0.11% | 1.8천 |
|---|
| 2026.05.01 | ₩49,761 | ₩49,761 | ₩49,711 | ₩49,711 | -0.10% | 400 |
|---|
| 2026.04.30 | ₩49,400 | ₩49,641 | ₩49,400 | ₩49,641 | +0.49% | 800 |
|---|
| 2026.04.29 | ₩49,333 | ₩49,361 | ₩49,319 | ₩49,361 | +0.06% | 1.7천 |
|---|
| 2026.04.28 | ₩49,319 | ₩49,386 | ₩49,306 | ₩49,386 | +0.14% | 900 |
|---|
| 2026.04.27 | ₩49,092 | ₩49,460 | ₩49,092 | ₩49,460 | +0.75% | 2.1천 |
|---|
| 2026.04.24 | ₩49,373 | ₩49,420 | ₩49,369 | ₩49,420 | +0.09% | 900 |
|---|
| 2026.04.23 | ₩49,147 | ₩49,228 | ₩49,147 | ₩49,228 | +0.17% | 2.8천 |
|---|
| 2026.04.22 | ₩49,341 | ₩49,341 | ₩49,341 | ₩49,341 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩49,426 | ₩49,426 | ₩49,065 | ₩49,065 | -0.73% | 1.2천 |
|---|
| 2026.04.20 | ₩49,185 | ₩49,220 | ₩49,172 | ₩49,220 | +0.07% | 1.2천 |
|---|
| 2026.04.17 | ₩49,252 | ₩49,286 | ₩49,252 | ₩49,286 | +0.07% | 900 |
|---|
| 2026.04.16 | ₩49,005 | ₩49,005 | ₩49,005 | ₩49,005 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩48,938 | ₩48,938 | ₩48,938 | ₩48,938 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩48,732 | ₩48,732 | ₩48,732 | ₩48,732 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩48,182 | ₩48,428 | ₩48,182 | ₩48,428 | +0.51% | 400 |
|---|
| 2026.04.10 | ₩48,101 | ₩48,101 | ₩48,101 | ₩48,101 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩47,875 | ₩48,148 | ₩47,875 | ₩48,148 | +0.57% | 500 |
|---|
| 2026.04.08 | ₩47,901 | ₩47,901 | ₩47,901 | ₩47,901 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩47,044 | ₩47,086 | ₩47,044 | ₩47,086 | +0.09% | 800 |
|---|
| 2026.04.06 | ₩46,991 | ₩47,082 | ₩46,991 | ₩47,082 | +0.19% | 300 |
|---|
| 2026.04.02 | ₩46,948 | ₩46,948 | ₩46,948 | ₩46,948 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩46,924 | ₩46,924 | ₩46,924 | ₩46,924 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩46,469 | ₩46,641 | ₩46,469 | ₩46,641 | +0.37% | 1.4천 |
|---|
| 2026.03.30 | ₩45,866 | ₩45,973 | ₩45,732 | ₩45,736 | -0.28% | 1.2천 |
|---|
| 2026.03.27 | ₩46,040 | ₩46,121 | ₩45,840 | ₩45,840 | -0.44% | 600 |
|---|
| 2026.03.26 | ₩46,379 | ₩46,379 | ₩46,379 | ₩46,379 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,004 | ₩47,004 | ₩46,964 | ₩46,964 | -0.09% | 500 |
|---|
| 2026.03.24 | ₩46,756 | ₩46,756 | ₩46,756 | ₩46,756 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩46,991 | ₩46,991 | ₩46,917 | ₩46,917 | -0.16% | 100 |
|---|
| 2026.03.20 | ₩46,803 | ₩46,803 | ₩46,498 | ₩46,498 | -0.65% | 2.2천 |
|---|
| 2026.03.19 | ₩46,830 | ₩47,084 | ₩46,830 | ₩47,001 | +0.37% | 400 |
|---|
| 2026.03.18 | ₩47,265 | ₩47,265 | ₩47,065 | ₩47,065 | -0.42% | 400 |
|---|
| 2026.03.17 | ₩47,526 | ₩47,526 | ₩47,500 | ₩47,500 | -0.05% | 400 |
|---|
| 2026.03.16 | ₩47,325 | ₩47,383 | ₩47,325 | ₩47,383 | +0.12% | 400 |
|---|
| 2026.03.13 | ₩47,016 | ₩47,016 | ₩47,016 | ₩47,016 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩47,298 | ₩47,298 | ₩47,222 | ₩47,222 | -0.16% | 2천 |
|---|
| 2026.03.11 | ₩47,666 | ₩47,666 | ₩47,666 | ₩47,666 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩47,794 | ₩47,794 | ₩47,670 | ₩47,670 | -0.26% | 400 |
|---|
| 2026.03.09 | ₩47,218 | ₩47,741 | ₩47,218 | ₩47,741 | +1.11% | 3.3천 |
|---|
| 2026.03.06 | ₩47,519 | ₩47,519 | ₩47,468 | ₩47,468 | -0.11% | 300 |
|---|
| 2026.03.05 | ₩47,847 | ₩47,891 | ₩47,847 | ₩47,891 | +0.09% | 100 |
|---|
| 2026.03.04 | ₩48,081 | ₩48,081 | ₩48,081 | ₩48,081 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩47,893 | ₩47,893 | ₩47,795 | ₩47,795 | -0.20% | 300 |
|---|
| 2026.03.02 | ₩48,034 | ₩48,113 | ₩48,034 | ₩48,113 | +0.16% | 2.5천 |
|---|
| 2026.02.27 | ₩48,060 | ₩48,060 | ₩48,060 | ₩48,060 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩48,088 | ₩48,187 | ₩48,088 | ₩48,187 | +0.21% | 2천 |
|---|
| 2026.02.25 | ₩48,329 | ₩48,329 | ₩48,329 | ₩48,329 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩47,982 | ₩48,075 | ₩47,982 | ₩48,075 | +0.19% | 300 |
|---|
| 2026.02.23 | ₩47,941 | ₩47,941 | ₩47,812 | ₩47,830 | -0.23% | 1.6천 |
|---|
| 2026.02.20 | ₩47,820 | ₩48,140 | ₩47,807 | ₩48,140 | +0.67% | 900 |
|---|
| 2026.02.19 | ₩47,941 | ₩47,941 | ₩47,874 | ₩47,933 | -0.02% | 3.4천 |
|---|
| 2026.02.18 | ₩48,075 | ₩48,075 | ₩47,854 | ₩48,040 | -0.07% | 1.2천 |
|---|
| 2026.02.17 | ₩47,620 | ₩47,859 | ₩47,606 | ₩47,859 | +0.50% | 4.5천 |
|---|
| 2026.02.13 | ₩47,954 | ₩47,954 | ₩47,780 | ₩47,780 | -0.36% | 8천 |
|---|
| 2026.02.12 | ₩47,767 | ₩47,807 | ₩47,753 | ₩47,790 | +0.05% | 600 |
|---|
| 2026.02.11 | ₩48,115 | ₩48,230 | ₩48,115 | ₩48,230 | +0.24% | 700 |
|---|
| 2026.02.10 | ₩48,275 | ₩48,275 | ₩48,212 | ₩48,212 | -0.13% | 400 |
|---|
| 2026.02.09 | ₩48,021 | ₩48,316 | ₩48,021 | ₩48,306 | +0.59% | 1.8천 |
|---|
| 2026.02.06 | ₩48,075 | ₩48,191 | ₩48,034 | ₩48,191 | +0.24% | 600 |
|---|
| 2026.02.05 | ₩47,594 | ₩47,594 | ₩47,594 | ₩47,594 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩48,061 | ₩48,061 | ₩47,947 | ₩47,951 | -0.23% | 1.2천 |
|---|
| 2026.02.03 | ₩48,449 | ₩48,449 | ₩47,887 | ₩48,080 | -0.76% | 2.5천 |
|---|
| 2026.02.02 | ₩47,981 | ₩48,289 | ₩47,981 | ₩48,289 | +0.64% | 1.1천 |
|---|
| 2026.01.30 | ₩48,168 | ₩48,168 | ₩48,132 | ₩48,132 | -0.08% | 1.2천 |
|---|
| 2026.01.29 | ₩48,218 | ₩48,218 | ₩48,218 | ₩48,218 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩48,222 | ₩48,282 | ₩48,222 | ₩48,282 | +0.12% | 500 |
|---|
| 2026.01.27 | ₩48,342 | ₩48,342 | ₩48,273 | ₩48,273 | -0.14% | 300 |
|---|
| 2026.01.26 | ₩48,195 | ₩48,208 | ₩48,168 | ₩48,188 | -0.01% | 1.9천 |
|---|
| 2026.01.23 | ₩48,048 | ₩48,075 | ₩48,028 | ₩48,051 | +0.01% | 1.7천 |
|---|
| 2026.01.22 | ₩47,994 | ₩48,088 | ₩47,968 | ₩48,033 | +0.08% | 900 |
|---|
| 2026.01.21 | ₩47,874 | ₩47,874 | ₩47,874 | ₩47,874 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩47,566 | ₩47,566 | ₩47,502 | ₩47,533 | -0.07% | 700 |
|---|
| 2026.01.16 | ₩48,115 | ₩48,135 | ₩48,115 | ₩48,121 | +0.01% | 600 |
|---|
| 2026.01.15 | ₩48,088 | ₩48,088 | ₩48,088 | ₩48,088 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩47,955 | ₩48,013 | ₩47,840 | ₩48,013 | +0.12% | 1.8천 |
|---|
| 2026.01.13 | ₩48,147 | ₩48,147 | ₩48,113 | ₩48,127 | -0.04% | 300 |
|---|
| 2026.01.12 | ₩48,088 | ₩48,195 | ₩48,088 | ₩48,195 | +0.22% | 1.5천 |
|---|
| 2026.01.09 | ₩48,075 | ₩48,176 | ₩48,048 | ₩48,176 | +0.21% | 5.9천 |
|---|
| 2026.01.08 | ₩47,927 | ₩47,984 | ₩47,901 | ₩47,984 | +0.12% | 4.1천 |
|---|
| 2026.01.07 | ₩48,142 | ₩48,142 | ₩47,854 | ₩47,958 | -0.38% | 1.9천 |
|---|
| 2026.01.06 | ₩47,942 | ₩48,029 | ₩47,942 | ₩48,029 | +0.18% | 7.9천 |
|---|
| 2026.01.05 | ₩47,847 | ₩47,927 | ₩47,834 | ₩47,881 | +0.07% | 2.5천 |
|---|
| 2026.01.02 | ₩47,807 | ₩47,807 | ₩46,870 | ₩47,720 | -0.18% | 1.1만 |
|---|
| 2025.12.31 | ₩47,753 | ₩47,828 | ₩47,701 | ₩47,701 | -0.11% | 1.4만 |
|---|
| 2025.12.30 | ₩47,881 | ₩47,885 | ₩47,847 | ₩47,885 | +0.01% | 500 |
|---|
| 2025.12.29 | ₩47,855 | ₩47,891 | ₩47,855 | ₩47,891 | +0.08% | 500 |
|---|
| 2025.12.26 | ₩47,901 | ₩47,927 | ₩47,901 | ₩47,910 | +0.02% | 1.2천 |
|---|
| 2025.12.24 | ₩47,926 | ₩47,926 | ₩47,926 | ₩47,926 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩47,780 | ₩47,862 | ₩47,780 | ₩47,862 | +0.17% | 300 |
|---|
| 2025.12.22 | ₩47,765 | ₩47,765 | ₩47,765 | ₩47,765 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩47,499 | ₩47,571 | ₩47,499 | ₩47,571 | +0.15% | 7.4천 |
|---|
| 2025.12.18 | ₩47,278 | ₩47,320 | ₩47,265 | ₩47,320 | +0.09% | 600 |
|---|
| 2025.12.17 | ₩47,352 | ₩47,352 | ₩47,083 | ₩47,083 | -0.57% | 1.7천 |
|---|
| 2025.12.16 | ₩47,312 | ₩47,413 | ₩47,312 | ₩47,413 | +0.21% | 500 |
|---|
| 2025.12.15 | ₩47,446 | ₩47,446 | ₩47,436 | ₩47,436 | -0.02% | 100 |
|---|
| 2025.12.12 | ₩47,419 | ₩47,419 | ₩47,365 | ₩47,399 | -0.04% | 400 |
|---|
| 2025.12.11 | ₩47,553 | ₩47,665 | ₩47,553 | ₩47,665 | +0.24% | 100 |
|---|
| 2025.12.10 | ₩47,526 | ₩47,624 | ₩47,526 | ₩47,624 | +0.21% | 100 |
|---|
| 2025.12.09 | ₩47,432 | ₩47,459 | ₩47,419 | ₩47,419 | -0.03% | 400 |
|---|
| 2025.12.08 | ₩47,340 | ₩47,397 | ₩47,340 | ₩47,397 | +0.12% | 300 |
|---|
| 2025.12.05 | ₩47,495 | ₩47,495 | ₩47,495 | ₩47,495 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩47,363 | ₩47,444 | ₩47,363 | ₩47,444 | +0.17% | 200 |
|---|
| 2025.12.03 | ₩47,245 | ₩47,438 | ₩47,245 | ₩47,409 | +0.35% | 2.3천 |
|---|
| 2025.12.02 | ₩47,285 | ₩47,298 | ₩47,285 | ₩47,298 | +0.03% | 1.8천 |
|---|
| 2025.12.01 | ₩47,328 | ₩47,328 | ₩47,218 | ₩47,257 | -0.15% | 4.5천 |
|---|
| 2025.11.28 | ₩47,344 | ₩47,344 | ₩47,344 | ₩47,344 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,230 | ₩47,243 | ₩47,222 | ₩47,222 | -0.02% | 1.8천 |
|---|
| 2025.11.25 | ₩46,763 | ₩47,059 | ₩46,763 | ₩47,059 | +0.63% | 2천 |
|---|
| 2025.11.24 | ₩46,482 | ₩46,802 | ₩46,482 | ₩46,802 | +0.69% | 900 |
|---|
| 2025.11.21 | ₩46,094 | ₩46,361 | ₩46,094 | ₩46,316 | +0.48% | 2.2천 |
|---|
| 2025.11.20 | ₩47,031 | ₩47,031 | ₩46,048 | ₩46,048 | -2.09% | 500 |
|---|
| 2025.11.19 | ₩46,473 | ₩46,473 | ₩46,473 | ₩46,473 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩46,348 | ₩46,390 | ₩46,348 | ₩46,390 | +0.09% | 400 |
|---|
| 2025.11.17 | ₩46,418 | ₩46,418 | ₩46,418 | ₩46,418 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩46,803 | ₩46,897 | ₩46,802 | ₩46,802 | -0.00% | 1.2천 |
|---|
| 2025.11.13 | ₩46,774 | ₩46,774 | ₩46,774 | ₩46,774 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩47,178 | ₩47,222 | ₩47,178 | ₩47,222 | +0.09% | 400 |
|---|
| 2025.11.11 | ₩47,205 | ₩47,205 | ₩47,194 | ₩47,194 | -0.02% | 600 |
|---|
| 2025.11.10 | ₩47,171 | ₩47,179 | ₩47,171 | ₩47,179 | +0.02% | 100 |
|---|
| 2025.11.07 | ₩46,709 | ₩46,776 | ₩46,709 | ₩46,756 | +0.10% | 1.1천 |
|---|
| 2025.11.06 | ₩46,830 | ₩46,830 | ₩46,750 | ₩46,750 | -0.17% | 300 |
|---|
| 2025.11.05 | ₩47,112 | ₩47,112 | ₩47,031 | ₩47,031 | -0.17% | 800 |
|---|
| 2025.11.04 | ₩46,950 | ₩46,950 | ₩46,843 | ₩46,900 | -0.11% | 2.5천 |
|---|
| 2025.11.03 | ₩47,233 | ₩47,233 | ₩47,210 | ₩47,210 | -0.05% | 400 |
|---|
| 2025.10.31 | ₩47,215 | ₩47,215 | ₩47,098 | ₩47,152 | -0.13% | 2천 |
|---|
| 2025.10.30 | ₩47,098 | ₩47,098 | ₩47,098 | ₩47,098 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩47,368 | ₩47,379 | ₩47,292 | ₩47,292 | -0.16% | 800 |
|---|
| 2025.10.28 | ₩47,312 | ₩47,345 | ₩47,312 | ₩47,345 | +0.07% | 2.9천 |
|---|
| 2025.10.27 | ₩47,289 | ₩47,359 | ₩47,289 | ₩47,359 | +0.15% | 1천 |
|---|
| 2025.10.24 | ₩47,116 | ₩47,116 | ₩47,116 | ₩47,116 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩46,917 | ₩46,917 | ₩46,917 | ₩46,917 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩46,803 | ₩46,803 | ₩46,771 | ₩46,771 | -0.07% | 100 |
|---|
| 2025.10.21 | ₩46,883 | ₩46,921 | ₩46,843 | ₩46,921 | +0.08% | 1.7천 |
|---|
| 2025.10.20 | ₩46,890 | ₩46,890 | ₩46,890 | ₩46,890 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩46,320 | ₩46,582 | ₩46,320 | ₩46,582 | +0.57% | 3천 |
|---|
| 2025.10.16 | ₩46,577 | ₩46,577 | ₩46,356 | ₩46,356 | -0.47% | 600 |
|---|
| 2025.10.15 | ₩46,529 | ₩46,529 | ₩46,529 | ₩46,529 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩46,444 | ₩46,444 | ₩46,444 | ₩46,444 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩46,475 | ₩46,530 | ₩46,475 | ₩46,530 | +0.12% | 100 |
|---|
| 2025.10.10 | ₩46,321 | ₩46,321 | ₩46,074 | ₩46,074 | -0.53% | 400 |
|---|