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 | ₩53,257 | ₩53,290 | ₩53,257 | ₩53,290 | +0.06% | 400 |
| 2026.10.08 | ₩53,149 | ₩53,161 | ₩53,057 | ₩53,057 | -0.17% | 2.6천 |
| 2026.10.07 | ₩53,196 | ₩53,196 | ₩53,196 | ₩53,196 | 0.00% | 100 |
| 2026.10.06 | ₩53,190 | ₩53,257 | ₩53,190 | ₩53,257 | +0.13% | 100 |
| 2026.10.05 | ₩52,909 | ₩53,163 | ₩52,909 | ₩53,030 | +0.23% | 1.2천 |
| 2026.10.02 | ₩52,814 | ₩52,814 | ₩52,814 | ₩52,814 | 0.00% | 200 |
| 2026.10.01 | ₩52,398 | ₩52,600 | ₩52,398 | ₩52,573 | +0.33% | 3천 |
| 2026.09.30 | ₩52,774 | ₩52,774 | ₩52,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,506 |
| -0.51% |
| 600 |
| 2026.09.29 | ₩52,586 | ₩52,586 | ₩52,586 | ₩52,586 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,727 | ₩52,727 | ₩52,644 | ₩52,644 | -0.16% | 400 |
|---|
| 2026.09.25 | ₩52,814 | ₩52,928 | ₩52,814 | ₩52,928 | +0.22% | 600 |
|---|
| 2026.09.24 | ₩52,646 | ₩52,747 | ₩52,646 | ₩52,747 | +0.19% | 200 |
|---|
| 2026.09.23 | ₩52,727 | ₩52,727 | ₩52,727 | ₩52,727 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩52,975 | ₩52,975 | ₩52,968 | ₩52,968 | -0.01% | 100 |
|---|
| 2026.09.21 | ₩52,700 | ₩52,955 | ₩52,700 | ₩52,955 | +0.48% | 900 |
|---|
| 2026.09.18 | ₩52,304 | ₩52,459 | ₩52,304 | ₩52,459 | +0.29% | 1천 |
|---|
| 2026.09.17 | ₩52,465 | ₩52,465 | ₩52,465 | ₩52,465 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩51,969 | ₩52,034 | ₩51,969 | ₩52,034 | +0.12% | 400 |
|---|
| 2026.09.15 | ₩52,307 | ₩52,307 | ₩52,204 | ₩52,204 | -0.20% | 400 |
|---|
| 2026.09.14 | ₩52,358 | ₩52,398 | ₩52,325 | ₩52,398 | +0.08% | 3.6천 |
|---|
| 2026.09.11 | ₩52,479 | ₩52,553 | ₩52,479 | ₩52,516 | +0.07% | 800 |
|---|
| 2026.09.10 | ₩52,170 | ₩52,197 | ₩52,144 | ₩52,197 | +0.05% | 600 |
|---|
| 2026.09.09 | ₩52,486 | ₩52,486 | ₩52,418 | ₩52,418 | -0.13% | 300 |
|---|
| 2026.09.08 | ₩54,410 | ₩54,410 | ₩52,546 | ₩52,559 | -3.40% | 2.1천 |
|---|
| 2026.09.04 | ₩52,826 | ₩52,826 | ₩52,734 | ₩52,734 | -0.18% | 500 |
|---|
| 2026.09.03 | ₩52,801 | ₩52,948 | ₩52,801 | ₩52,868 | +0.13% | 3.4천 |
|---|
| 2026.09.02 | ₩52,398 | ₩52,546 | ₩52,398 | ₩52,546 | +0.28% | 400 |
|---|
| 2026.09.01 | ₩52,445 | ₩52,445 | ₩52,325 | ₩52,325 | -0.23% | 800 |
|---|
| 2026.08.31 | ₩52,519 | ₩52,586 | ₩52,492 | ₩52,574 | +0.10% | 4.7천 |
|---|
| 2026.08.28 | ₩52,747 | ₩52,747 | ₩52,613 | ₩52,667 | -0.15% | 700 |
|---|
| 2026.08.27 | ₩52,640 | ₩52,720 | ₩52,640 | ₩52,707 | +0.13% | 2.6천 |
|---|
| 2026.08.26 | ₩52,479 | ₩52,506 | ₩52,459 | ₩52,506 | +0.05% | 1.7천 |
|---|
| 2026.08.25 | ₩52,499 | ₩52,545 | ₩52,445 | ₩52,465 | -0.06% | 2.9천 |
|---|
| 2026.08.24 | ₩52,559 | ₩52,559 | ₩52,338 | ₩52,398 | -0.31% | 3천 |
|---|
| 2026.08.21 | ₩52,385 | ₩52,506 | ₩52,385 | ₩52,486 | +0.19% | 2.1천 |
|---|
| 2026.08.20 | ₩52,492 | ₩52,506 | ₩52,345 | ₩52,345 | -0.28% | 4.6천 |
|---|
| 2026.08.19 | ₩52,519 | ₩52,640 | ₩52,519 | ₩52,554 | +0.07% | 4.3천 |
|---|
| 2026.08.18 | ₩52,747 | ₩52,747 | ₩52,452 | ₩52,506 | -0.46% | 1.6만 |
|---|
| 2026.08.17 | ₩52,801 | ₩52,801 | ₩52,667 | ₩52,667 | -0.25% | 600 |
|---|
| 2026.08.14 | ₩53,015 | ₩53,015 | ₩52,801 | ₩52,806 | -0.39% | 8천 |
|---|
| 2026.08.13 | ₩52,828 | ₩52,854 | ₩52,794 | ₩52,821 | -0.01% | 2천 |
|---|
| 2026.08.12 | ₩52,841 | ₩52,841 | ₩52,613 | ₩52,667 | -0.33% | 2.8천 |
|---|
| 2026.08.11 | ₩52,828 | ₩52,828 | ₩52,532 | ₩52,573 | -0.48% | 8천 |
|---|
| 2026.08.10 | ₩52,734 | ₩52,734 | ₩52,640 | ₩52,660 | -0.14% | 2천 |
|---|
| 2026.08.07 | ₩52,640 | ₩52,653 | ₩52,640 | ₩52,642 | +0.01% | 900 |
|---|
| 2026.08.06 | ₩52,680 | ₩52,680 | ₩52,472 | ₩52,479 | -0.38% | 4.7천 |
|---|
| 2026.08.05 | ₩52,760 | ₩52,760 | ₩52,546 | ₩52,613 | -0.28% | 1.5만 |
|---|
| 2026.08.04 | ₩53,216 | ₩53,216 | ₩52,258 | ₩52,597 | -1.16% | 2.6만 |
|---|
| 2026.08.03 | ₩51,875 | ₩52,144 | ₩51,822 | ₩52,076 | +0.39% | 3.9만 |
|---|
| 2026.07.31 | ₩51,661 | ₩51,674 | ₩51,607 | ₩51,614 | -0.09% | 1.6만 |
|---|
| 2026.07.30 | ₩51,565 | ₩51,580 | ₩51,500 | ₩51,580 | +0.03% | 9.3천 |
|---|
| 2026.07.29 | ₩51,419 | ₩51,500 | ₩51,308 | ₩51,308 | -0.22% | 1.9만 |
|---|
| 2026.07.28 | ₩51,433 | ₩51,513 | ₩51,392 | ₩51,473 | +0.08% | 5.8천 |
|---|
| 2026.07.27 | ₩51,325 | ₩51,413 | ₩51,285 | ₩51,413 | +0.17% | 1.6천 |
|---|
| 2026.07.24 | ₩51,460 | ₩51,473 | ₩51,352 | ₩51,352 | -0.21% | 3.1천 |
|---|
| 2026.07.23 | ₩51,392 | ₩51,392 | ₩51,269 | ₩51,269 | -0.24% | 300 |
|---|
| 2026.07.22 | ₩51,473 | ₩51,486 | ₩51,419 | ₩51,460 | -0.03% | 3천 |
|---|
| 2026.07.21 | ₩51,406 | ₩51,426 | ₩51,406 | ₩51,426 | +0.04% | 500 |
|---|
| 2026.07.20 | ₩51,339 | ₩51,339 | ₩51,300 | ₩51,300 | -0.08% | 400 |
|---|
| 2026.07.17 | ₩51,299 | ₩51,299 | ₩51,299 | ₩51,299 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩51,419 | ₩51,419 | ₩51,386 | ₩51,386 | -0.07% | 400 |
|---|
| 2026.07.15 | ₩51,413 | ₩51,413 | ₩51,366 | ₩51,406 | -0.01% | 1.2천 |
|---|
| 2026.07.14 | ₩51,339 | ₩51,352 | ₩51,339 | ₩51,352 | +0.03% | 500 |
|---|
| 2026.07.13 | ₩51,392 | ₩51,392 | ₩51,319 | ₩51,319 | -0.14% | 100 |
|---|
| 2026.07.10 | ₩51,406 | ₩51,406 | ₩51,386 | ₩51,386 | -0.04% | 300 |
|---|
| 2026.07.09 | ₩51,205 | ₩51,305 | ₩51,205 | ₩51,305 | +0.20% | 1.2천 |
|---|
| 2026.07.08 | ₩51,084 | ₩51,178 | ₩51,084 | ₩51,178 | +0.18% | 600 |
|---|
| 2026.07.07 | ₩50,950 | ₩51,232 | ₩50,950 | ₩51,232 | +0.55% | 1.6천 |
|---|
| 2026.07.06 | ₩51,232 | ₩51,258 | ₩51,232 | ₩51,258 | +0.05% | 800 |
|---|
| 2026.07.02 | ₩51,101 | ₩51,101 | ₩51,101 | ₩51,101 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩51,111 | ₩51,118 | ₩51,084 | ₩51,118 | +0.01% | 500 |
|---|
| 2026.06.30 | ₩51,057 | ₩51,057 | ₩51,044 | ₩51,044 | -0.03% | 800 |
|---|
| 2026.06.29 | ₩50,816 | ₩50,923 | ₩50,816 | ₩50,896 | +0.16% | 3.1천 |
|---|
| 2026.06.26 | ₩50,699 | ₩50,699 | ₩50,692 | ₩50,692 | -0.01% | 900 |
|---|
| 2026.06.25 | ₩50,655 | ₩50,735 | ₩50,601 | ₩50,601 | -0.11% | 7.7천 |
|---|
| 2026.06.24 | ₩50,762 | ₩50,762 | ₩50,615 | ₩50,615 | -0.29% | 200 |
|---|
| 2026.06.23 | ₩50,709 | ₩50,735 | ₩50,662 | ₩50,662 | -0.09% | 1.4천 |
|---|
| 2026.06.22 | ₩50,910 | ₩50,910 | ₩50,896 | ₩50,896 | -0.03% | 1.3천 |
|---|
| 2026.06.18 | ₩50,816 | ₩50,869 | ₩50,816 | ₩50,869 | +0.11% | 1.3천 |
|---|
| 2026.06.17 | ₩50,843 | ₩50,843 | ₩50,641 | ₩50,641 | -0.40% | 8.2천 |
|---|
| 2026.06.16 | ₩51,004 | ₩51,030 | ₩50,910 | ₩50,943 | -0.12% | 1.7천 |
|---|
| 2026.06.15 | ₩50,896 | ₩50,950 | ₩50,896 | ₩50,938 | +0.08% | 7.1천 |
|---|
| 2026.06.12 | ₩50,481 | ₩50,722 | ₩50,481 | ₩50,652 | +0.34% | 2.6천 |
|---|
| 2026.06.11 | ₩50,253 | ₩50,537 | ₩50,239 | ₩50,537 | +0.57% | 1.1천 |
|---|
| 2026.06.10 | ₩50,219 | ₩50,219 | ₩50,184 | ₩50,184 | -0.07% | 400 |
|---|
| 2026.06.09 | ₩50,253 | ₩50,464 | ₩50,253 | ₩50,464 | +0.42% | 300 |
|---|
| 2026.06.08 | ₩50,574 | ₩50,574 | ₩50,554 | ₩50,554 | -0.04% | 800 |
|---|
| 2026.06.05 | ₩50,722 | ₩50,722 | ₩50,493 | ₩50,493 | -0.45% | 100 |
|---|
| 2026.06.04 | ₩50,863 | ₩50,863 | ₩50,863 | ₩50,863 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩50,789 | ₩50,809 | ₩50,776 | ₩50,789 | 0.00% | 800 |
|---|
| 2026.06.02 | ₩50,836 | ₩50,836 | ₩50,836 | ₩50,836 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩50,762 | ₩50,836 | ₩50,762 | ₩50,836 | +0.15% | 1.4천 |
|---|
| 2026.05.29 | ₩50,776 | ₩50,809 | ₩50,762 | ₩50,809 | +0.07% | 1.4만 |
|---|
| 2026.05.28 | ₩50,641 | ₩50,755 | ₩50,641 | ₩50,755 | +0.23% | 100 |
|---|
| 2026.05.27 | ₩50,387 | ₩50,668 | ₩50,387 | ₩50,668 | +0.56% | 1.6천 |
|---|
| 2026.05.26 | ₩50,615 | ₩50,621 | ₩50,601 | ₩50,621 | +0.01% | 1천 |
|---|
| 2026.05.22 | ₩50,481 | ₩50,527 | ₩50,481 | ₩50,527 | +0.09% | 200 |
|---|
| 2026.05.21 | ₩50,306 | ₩50,458 | ₩50,306 | ₩50,458 | +0.30% | 2천 |
|---|
| 2026.05.20 | ₩50,380 | ₩50,380 | ₩50,380 | ₩50,380 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩50,172 | ₩50,206 | ₩50,172 | ₩50,206 | +0.07% | 1천 |
|---|
| 2026.05.18 | ₩50,293 | ₩50,299 | ₩50,253 | ₩50,299 | +0.01% | 2.8천 |
|---|
| 2026.05.15 | ₩50,333 | ₩50,373 | ₩50,279 | ₩50,279 | -0.11% | 1천 |
|---|
| 2026.05.14 | ₩50,387 | ₩50,388 | ₩50,360 | ₩50,360 | -0.05% | 15.8만 |
|---|
| 2026.05.13 | ₩50,172 | ₩50,320 | ₩50,172 | ₩50,320 | +0.29% | 600 |
|---|
| 2026.05.12 | ₩50,092 | ₩50,226 | ₩50,051 | ₩50,226 | +0.27% | 800 |
|---|
| 2026.05.11 | ₩50,185 | ₩50,306 | ₩50,185 | ₩50,219 | +0.07% | 500 |
|---|
| 2026.05.08 | ₩50,199 | ₩50,199 | ₩50,199 | ₩50,199 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩50,132 | ₩50,132 | ₩50,085 | ₩50,085 | -0.09% | 700 |
|---|
| 2026.05.06 | ₩50,025 | ₩50,098 | ₩50,025 | ₩50,098 | +0.15% | 300 |
|---|
| 2026.05.05 | ₩49,837 | ₩49,885 | ₩49,837 | ₩49,885 | +0.10% | 1.5천 |
|---|
| 2026.05.04 | ₩49,756 | ₩49,756 | ₩49,662 | ₩49,703 | -0.11% | 1.8천 |
|---|
| 2026.05.01 | ₩49,864 | ₩49,864 | ₩49,814 | ₩49,814 | -0.10% | 400 |
|---|
| 2026.04.30 | ₩49,501 | ₩49,743 | ₩49,501 | ₩49,743 | +0.49% | 800 |
|---|
| 2026.04.29 | ₩49,434 | ₩49,463 | ₩49,421 | ₩49,463 | +0.06% | 1.7천 |
|---|
| 2026.04.28 | ₩49,421 | ₩49,488 | ₩49,408 | ₩49,488 | +0.14% | 900 |
|---|
| 2026.04.27 | ₩49,193 | ₩49,562 | ₩49,193 | ₩49,562 | +0.75% | 2.1천 |
|---|
| 2026.04.24 | ₩49,475 | ₩49,522 | ₩49,471 | ₩49,522 | +0.09% | 900 |
|---|
| 2026.04.23 | ₩49,248 | ₩49,330 | ₩49,248 | ₩49,330 | +0.17% | 2.8천 |
|---|
| 2026.04.22 | ₩49,442 | ₩49,442 | ₩49,442 | ₩49,442 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩49,528 | ₩49,528 | ₩49,166 | ₩49,166 | -0.73% | 1.2천 |
|---|
| 2026.04.20 | ₩49,287 | ₩49,322 | ₩49,273 | ₩49,322 | +0.07% | 1.2천 |
|---|
| 2026.04.17 | ₩49,354 | ₩49,387 | ₩49,354 | ₩49,387 | +0.07% | 900 |
|---|
| 2026.04.16 | ₩49,106 | ₩49,106 | ₩49,106 | ₩49,106 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩49,039 | ₩49,039 | ₩49,039 | ₩49,039 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩48,832 | ₩48,832 | ₩48,832 | ₩48,832 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩48,281 | ₩48,528 | ₩48,281 | ₩48,528 | +0.51% | 400 |
|---|
| 2026.04.10 | ₩48,201 | ₩48,201 | ₩48,201 | ₩48,201 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩47,974 | ₩48,248 | ₩47,974 | ₩48,248 | +0.57% | 500 |
|---|
| 2026.04.08 | ₩47,999 | ₩47,999 | ₩47,999 | ₩47,999 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩47,141 | ₩47,183 | ₩47,141 | ₩47,183 | +0.09% | 800 |
|---|
| 2026.04.06 | ₩47,087 | ₩47,179 | ₩47,087 | ₩47,179 | +0.19% | 300 |
|---|
| 2026.04.02 | ₩47,045 | ₩47,045 | ₩47,045 | ₩47,045 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩47,020 | ₩47,020 | ₩47,020 | ₩47,020 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩46,564 | ₩46,737 | ₩46,564 | ₩46,737 | +0.37% | 1.4천 |
|---|
| 2026.03.30 | ₩45,961 | ₩46,068 | ₩45,827 | ₩45,831 | -0.28% | 1.2천 |
|---|
| 2026.03.27 | ₩46,135 | ₩46,216 | ₩45,934 | ₩45,934 | -0.44% | 600 |
|---|
| 2026.03.26 | ₩46,475 | ₩46,475 | ₩46,475 | ₩46,475 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,101 | ₩47,101 | ₩47,061 | ₩47,061 | -0.09% | 500 |
|---|
| 2026.03.24 | ₩46,853 | ₩46,853 | ₩46,853 | ₩46,853 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩47,087 | ₩47,087 | ₩47,014 | ₩47,014 | -0.16% | 100 |
|---|
| 2026.03.20 | ₩46,900 | ₩46,900 | ₩46,594 | ₩46,594 | -0.65% | 2.2천 |
|---|
| 2026.03.19 | ₩46,926 | ₩47,181 | ₩46,926 | ₩47,098 | +0.37% | 400 |
|---|
| 2026.03.18 | ₩47,362 | ₩47,362 | ₩47,163 | ₩47,163 | -0.42% | 400 |
|---|
| 2026.03.17 | ₩47,624 | ₩47,624 | ₩47,598 | ₩47,598 | -0.05% | 400 |
|---|
| 2026.03.16 | ₩47,423 | ₩47,480 | ₩47,423 | ₩47,480 | +0.12% | 400 |
|---|
| 2026.03.13 | ₩47,113 | ₩47,113 | ₩47,113 | ₩47,113 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩47,396 | ₩47,396 | ₩47,319 | ₩47,319 | -0.16% | 2천 |
|---|
| 2026.03.11 | ₩47,765 | ₩47,765 | ₩47,765 | ₩47,765 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩47,892 | ₩47,892 | ₩47,769 | ₩47,769 | -0.26% | 400 |
|---|
| 2026.03.09 | ₩47,315 | ₩47,840 | ₩47,315 | ₩47,840 | +1.11% | 3.3천 |
|---|
| 2026.03.06 | ₩47,617 | ₩47,617 | ₩47,566 | ₩47,566 | -0.11% | 300 |
|---|
| 2026.03.05 | ₩47,946 | ₩47,990 | ₩47,946 | ₩47,990 | +0.09% | 100 |
|---|
| 2026.03.04 | ₩48,180 | ₩48,180 | ₩48,180 | ₩48,180 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩47,991 | ₩47,991 | ₩47,893 | ₩47,893 | -0.20% | 300 |
|---|
| 2026.03.02 | ₩48,134 | ₩48,213 | ₩48,134 | ₩48,213 | +0.16% | 2.5천 |
|---|
| 2026.02.27 | ₩48,159 | ₩48,159 | ₩48,159 | ₩48,159 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩48,187 | ₩48,286 | ₩48,187 | ₩48,286 | +0.21% | 2천 |
|---|
| 2026.02.25 | ₩48,429 | ₩48,429 | ₩48,429 | ₩48,429 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩48,081 | ₩48,174 | ₩48,081 | ₩48,174 | +0.19% | 300 |
|---|
| 2026.02.23 | ₩48,040 | ₩48,040 | ₩47,911 | ₩47,928 | -0.23% | 1.6천 |
|---|
| 2026.02.20 | ₩47,919 | ₩48,239 | ₩47,906 | ₩48,239 | +0.67% | 900 |
|---|
| 2026.02.19 | ₩48,040 | ₩48,040 | ₩47,973 | ₩48,032 | -0.02% | 3.4천 |
|---|
| 2026.02.18 | ₩48,174 | ₩48,174 | ₩47,952 | ₩48,139 | -0.07% | 1.2천 |
|---|
| 2026.02.17 | ₩47,718 | ₩47,958 | ₩47,704 | ₩47,958 | +0.50% | 4.5천 |
|---|
| 2026.02.13 | ₩48,053 | ₩48,053 | ₩47,879 | ₩47,879 | -0.36% | 8천 |
|---|
| 2026.02.12 | ₩47,865 | ₩47,906 | ₩47,852 | ₩47,888 | +0.05% | 600 |
|---|
| 2026.02.11 | ₩48,214 | ₩48,329 | ₩48,214 | ₩48,329 | +0.24% | 700 |
|---|
| 2026.02.10 | ₩48,375 | ₩48,375 | ₩48,312 | ₩48,312 | -0.13% | 400 |
|---|
| 2026.02.09 | ₩48,120 | ₩48,415 | ₩48,120 | ₩48,406 | +0.59% | 1.8천 |
|---|
| 2026.02.06 | ₩48,174 | ₩48,290 | ₩48,134 | ₩48,290 | +0.24% | 600 |
|---|
| 2026.02.05 | ₩47,692 | ₩47,692 | ₩47,692 | ₩47,692 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩48,160 | ₩48,160 | ₩48,046 | ₩48,050 | -0.23% | 1.2천 |
|---|
| 2026.02.03 | ₩48,549 | ₩48,549 | ₩47,986 | ₩48,179 | -0.76% | 2.5천 |
|---|
| 2026.02.02 | ₩48,080 | ₩48,388 | ₩48,080 | ₩48,388 | +0.64% | 1.1천 |
|---|
| 2026.01.30 | ₩48,268 | ₩48,268 | ₩48,231 | ₩48,231 | -0.08% | 1.2천 |
|---|
| 2026.01.29 | ₩48,317 | ₩48,317 | ₩48,317 | ₩48,317 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩48,321 | ₩48,382 | ₩48,321 | ₩48,382 | +0.12% | 500 |
|---|
| 2026.01.27 | ₩48,442 | ₩48,442 | ₩48,372 | ₩48,372 | -0.14% | 300 |
|---|
| 2026.01.26 | ₩48,294 | ₩48,308 | ₩48,268 | ₩48,288 | -0.01% | 1.9천 |
|---|
| 2026.01.23 | ₩48,147 | ₩48,174 | ₩48,127 | ₩48,150 | +0.01% | 1.7천 |
|---|
| 2026.01.22 | ₩48,093 | ₩48,187 | ₩48,066 | ₩48,132 | +0.08% | 900 |
|---|
| 2026.01.21 | ₩47,973 | ₩47,973 | ₩47,973 | ₩47,973 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩47,664 | ₩47,664 | ₩47,600 | ₩47,631 | -0.07% | 700 |
|---|
| 2026.01.16 | ₩48,214 | ₩48,234 | ₩48,214 | ₩48,221 | +0.01% | 600 |
|---|
| 2026.01.15 | ₩48,187 | ₩48,187 | ₩48,187 | ₩48,187 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩48,054 | ₩48,112 | ₩47,939 | ₩48,112 | +0.12% | 1.8천 |
|---|
| 2026.01.13 | ₩48,246 | ₩48,246 | ₩48,213 | ₩48,226 | -0.04% | 300 |
|---|
| 2026.01.12 | ₩48,187 | ₩48,294 | ₩48,187 | ₩48,294 | +0.22% | 1.5천 |
|---|
| 2026.01.09 | ₩48,174 | ₩48,276 | ₩48,147 | ₩48,276 | +0.21% | 5.9천 |
|---|
| 2026.01.08 | ₩48,026 | ₩48,083 | ₩47,999 | ₩48,083 | +0.12% | 4.1천 |
|---|
| 2026.01.07 | ₩48,241 | ₩48,241 | ₩47,952 | ₩48,057 | -0.38% | 1.9천 |
|---|
| 2026.01.06 | ₩48,041 | ₩48,128 | ₩48,041 | ₩48,128 | +0.18% | 7.9천 |
|---|
| 2026.01.05 | ₩47,946 | ₩48,026 | ₩47,932 | ₩47,979 | +0.07% | 2.5천 |
|---|
| 2026.01.02 | ₩47,906 | ₩47,906 | ₩46,967 | ₩47,818 | -0.18% | 1.1만 |
|---|
| 2025.12.31 | ₩47,852 | ₩47,927 | ₩47,800 | ₩47,800 | -0.11% | 1.4만 |
|---|
| 2025.12.30 | ₩47,979 | ₩47,983 | ₩47,946 | ₩47,983 | +0.01% | 500 |
|---|
| 2025.12.29 | ₩47,954 | ₩47,990 | ₩47,954 | ₩47,990 | +0.08% | 500 |
|---|
| 2025.12.26 | ₩47,999 | ₩48,026 | ₩47,999 | ₩48,009 | +0.02% | 1.2천 |
|---|
| 2025.12.24 | ₩48,025 | ₩48,025 | ₩48,025 | ₩48,025 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩47,879 | ₩47,961 | ₩47,879 | ₩47,961 | +0.17% | 300 |
|---|
| 2025.12.22 | ₩47,864 | ₩47,864 | ₩47,864 | ₩47,864 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩47,597 | ₩47,669 | ₩47,597 | ₩47,669 | +0.15% | 7.4천 |
|---|
| 2025.12.18 | ₩47,376 | ₩47,417 | ₩47,362 | ₩47,417 | +0.09% | 600 |
|---|
| 2025.12.17 | ₩47,450 | ₩47,450 | ₩47,180 | ₩47,180 | -0.57% | 1.7천 |
|---|
| 2025.12.16 | ₩47,409 | ₩47,511 | ₩47,409 | ₩47,511 | +0.21% | 500 |
|---|
| 2025.12.15 | ₩47,543 | ₩47,543 | ₩47,534 | ₩47,534 | -0.02% | 100 |
|---|
| 2025.12.12 | ₩47,517 | ₩47,517 | ₩47,463 | ₩47,496 | -0.04% | 400 |
|---|
| 2025.12.11 | ₩47,651 | ₩47,763 | ₩47,651 | ₩47,763 | +0.24% | 100 |
|---|
| 2025.12.10 | ₩47,624 | ₩47,722 | ₩47,624 | ₩47,722 | +0.21% | 100 |
|---|
| 2025.12.09 | ₩47,530 | ₩47,557 | ₩47,517 | ₩47,517 | -0.03% | 400 |
|---|
| 2025.12.08 | ₩47,437 | ₩47,495 | ₩47,437 | ₩47,495 | +0.12% | 300 |
|---|
| 2025.12.05 | ₩47,593 | ₩47,593 | ₩47,593 | ₩47,593 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩47,460 | ₩47,542 | ₩47,460 | ₩47,542 | +0.17% | 200 |
|---|
| 2025.12.03 | ₩47,342 | ₩47,535 | ₩47,342 | ₩47,507 | +0.35% | 2.3천 |
|---|
| 2025.12.02 | ₩47,382 | ₩47,396 | ₩47,382 | ₩47,396 | +0.03% | 1.8천 |
|---|
| 2025.12.01 | ₩47,425 | ₩47,425 | ₩47,315 | ₩47,354 | -0.15% | 4.5천 |
|---|
| 2025.11.28 | ₩47,441 | ₩47,441 | ₩47,441 | ₩47,441 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,327 | ₩47,341 | ₩47,319 | ₩47,319 | -0.02% | 1.8천 |
|---|
| 2025.11.25 | ₩46,859 | ₩47,156 | ₩46,859 | ₩47,156 | +0.63% | 2천 |
|---|
| 2025.11.24 | ₩46,578 | ₩46,898 | ₩46,578 | ₩46,898 | +0.69% | 900 |
|---|
| 2025.11.21 | ₩46,189 | ₩46,457 | ₩46,189 | ₩46,411 | +0.48% | 2.2천 |
|---|
| 2025.11.20 | ₩47,128 | ₩47,128 | ₩46,143 | ₩46,143 | -2.09% | 500 |
|---|
| 2025.11.19 | ₩46,568 | ₩46,568 | ₩46,568 | ₩46,568 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩46,444 | ₩46,485 | ₩46,444 | ₩46,485 | +0.09% | 400 |
|---|
| 2025.11.17 | ₩46,513 | ₩46,513 | ₩46,513 | ₩46,513 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩46,900 | ₩46,994 | ₩46,898 | ₩46,898 | -0.00% | 1.2천 |
|---|
| 2025.11.13 | ₩46,870 | ₩46,870 | ₩46,870 | ₩46,870 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩47,275 | ₩47,319 | ₩47,275 | ₩47,319 | +0.09% | 400 |
|---|
| 2025.11.11 | ₩47,302 | ₩47,302 | ₩47,291 | ₩47,291 | -0.02% | 600 |
|---|
| 2025.11.10 | ₩47,268 | ₩47,277 | ₩47,268 | ₩47,277 | +0.02% | 100 |
|---|
| 2025.11.07 | ₩46,806 | ₩46,873 | ₩46,806 | ₩46,853 | +0.10% | 1.1천 |
|---|
| 2025.11.06 | ₩46,926 | ₩46,926 | ₩46,846 | ₩46,846 | -0.17% | 300 |
|---|
| 2025.11.05 | ₩47,209 | ₩47,209 | ₩47,128 | ₩47,128 | -0.17% | 800 |
|---|
| 2025.11.04 | ₩47,047 | ₩47,047 | ₩46,940 | ₩46,996 | -0.11% | 2.5천 |
|---|
| 2025.11.03 | ₩47,330 | ₩47,330 | ₩47,307 | ₩47,307 | -0.05% | 400 |
|---|
| 2025.10.31 | ₩47,313 | ₩47,313 | ₩47,195 | ₩47,250 | -0.13% | 2천 |
|---|
| 2025.10.30 | ₩47,195 | ₩47,195 | ₩47,195 | ₩47,195 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩47,466 | ₩47,476 | ₩47,389 | ₩47,389 | -0.16% | 800 |
|---|
| 2025.10.28 | ₩47,409 | ₩47,443 | ₩47,409 | ₩47,443 | +0.07% | 2.9천 |
|---|
| 2025.10.27 | ₩47,386 | ₩47,456 | ₩47,386 | ₩47,456 | +0.15% | 1천 |
|---|
| 2025.10.24 | ₩47,213 | ₩47,213 | ₩47,213 | ₩47,213 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩47,014 | ₩47,014 | ₩47,014 | ₩47,014 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩46,900 | ₩46,900 | ₩46,867 | ₩46,867 | -0.07% | 100 |
|---|
| 2025.10.21 | ₩46,980 | ₩47,018 | ₩46,940 | ₩47,018 | +0.08% | 1.7천 |
|---|
| 2025.10.20 | ₩46,987 | ₩46,987 | ₩46,987 | ₩46,987 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩46,416 | ₩46,678 | ₩46,416 | ₩46,678 | +0.57% | 3천 |
|---|
| 2025.10.16 | ₩46,673 | ₩46,673 | ₩46,452 | ₩46,452 | -0.47% | 600 |
|---|
| 2025.10.15 | ₩46,625 | ₩46,625 | ₩46,625 | ₩46,625 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩46,540 | ₩46,540 | ₩46,540 | ₩46,540 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩46,571 | ₩46,626 | ₩46,571 | ₩46,626 | +0.12% | 100 |
|---|
| 2025.10.10 | ₩46,417 | ₩46,417 | ₩46,169 | ₩46,169 | -0.53% | 400 |
|---|