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 | ₩53,270 | ₩53,303 | ₩53,270 | ₩53,303 | +0.06% | 400 |
| 2026.10.08 | ₩53,162 | ₩53,175 | ₩53,070 | ₩53,070 | -0.17% | 2.6천 |
| 2026.10.07 | ₩53,209 | ₩53,209 | ₩53,209 | ₩53,209 | 0.00% | 100 |
| 2026.10.06 | ₩53,203 | ₩53,270 | ₩53,203 | ₩53,270 | +0.13% | 100 |
| 2026.10.05 | ₩52,922 | ₩53,176 | ₩52,922 | ₩53,043 | +0.23% | 1.2천 |
| 2026.10.02 | ₩52,827 | ₩52,827 | ₩52,827 | ₩52,827 | 0.00% | 200 |
| 2026.10.01 | ₩52,411 | ₩52,612 | ₩52,411 | ₩52,586 | +0.33% | 3천 |
| 2026.09.30 | ₩52,787 | ₩52,787 | ₩52,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,519 |
| -0.51% |
| 600 |
| 2026.09.29 | ₩52,599 | ₩52,599 | ₩52,599 | ₩52,599 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,740 | ₩52,740 | ₩52,657 | ₩52,657 | -0.16% | 400 |
|---|
| 2026.09.25 | ₩52,827 | ₩52,941 | ₩52,827 | ₩52,941 | +0.22% | 600 |
|---|
| 2026.09.24 | ₩52,659 | ₩52,760 | ₩52,659 | ₩52,760 | +0.19% | 200 |
|---|
| 2026.09.23 | ₩52,740 | ₩52,740 | ₩52,740 | ₩52,740 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩52,988 | ₩52,988 | ₩52,981 | ₩52,981 | -0.01% | 100 |
|---|
| 2026.09.21 | ₩52,713 | ₩52,968 | ₩52,713 | ₩52,968 | +0.48% | 900 |
|---|
| 2026.09.18 | ₩52,317 | ₩52,472 | ₩52,317 | ₩52,472 | +0.29% | 1천 |
|---|
| 2026.09.17 | ₩52,478 | ₩52,478 | ₩52,478 | ₩52,478 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩51,982 | ₩52,046 | ₩51,982 | ₩52,046 | +0.12% | 400 |
|---|
| 2026.09.15 | ₩52,320 | ₩52,320 | ₩52,217 | ₩52,217 | -0.20% | 400 |
|---|
| 2026.09.14 | ₩52,371 | ₩52,411 | ₩52,337 | ₩52,411 | +0.08% | 3.6천 |
|---|
| 2026.09.11 | ₩52,492 | ₩52,566 | ₩52,492 | ₩52,529 | +0.07% | 800 |
|---|
| 2026.09.10 | ₩52,183 | ₩52,210 | ₩52,156 | ₩52,210 | +0.05% | 600 |
|---|
| 2026.09.09 | ₩52,498 | ₩52,498 | ₩52,431 | ₩52,431 | -0.13% | 300 |
|---|
| 2026.09.08 | ₩54,423 | ₩54,423 | ₩52,559 | ₩52,572 | -3.40% | 2.1천 |
|---|
| 2026.09.04 | ₩52,839 | ₩52,839 | ₩52,747 | ₩52,747 | -0.18% | 500 |
|---|
| 2026.09.03 | ₩52,814 | ₩52,961 | ₩52,814 | ₩52,881 | +0.13% | 3.4천 |
|---|
| 2026.09.02 | ₩52,411 | ₩52,559 | ₩52,411 | ₩52,559 | +0.28% | 400 |
|---|
| 2026.09.01 | ₩52,458 | ₩52,458 | ₩52,337 | ₩52,337 | -0.23% | 800 |
|---|
| 2026.08.31 | ₩52,532 | ₩52,599 | ₩52,505 | ₩52,587 | +0.10% | 4.7천 |
|---|
| 2026.08.28 | ₩52,760 | ₩52,760 | ₩52,626 | ₩52,680 | -0.15% | 700 |
|---|
| 2026.08.27 | ₩52,653 | ₩52,733 | ₩52,653 | ₩52,720 | +0.13% | 2.6천 |
|---|
| 2026.08.26 | ₩52,492 | ₩52,519 | ₩52,472 | ₩52,519 | +0.05% | 1.7천 |
|---|
| 2026.08.25 | ₩52,512 | ₩52,557 | ₩52,458 | ₩52,478 | -0.06% | 2.9천 |
|---|
| 2026.08.24 | ₩52,572 | ₩52,572 | ₩52,351 | ₩52,411 | -0.31% | 3천 |
|---|
| 2026.08.21 | ₩52,398 | ₩52,519 | ₩52,398 | ₩52,498 | +0.19% | 2.1천 |
|---|
| 2026.08.20 | ₩52,505 | ₩52,519 | ₩52,358 | ₩52,358 | -0.28% | 4.6천 |
|---|
| 2026.08.19 | ₩52,532 | ₩52,653 | ₩52,532 | ₩52,567 | +0.07% | 4.3천 |
|---|
| 2026.08.18 | ₩52,760 | ₩52,760 | ₩52,465 | ₩52,519 | -0.46% | 1.6만 |
|---|
| 2026.08.17 | ₩52,814 | ₩52,814 | ₩52,680 | ₩52,680 | -0.25% | 600 |
|---|
| 2026.08.14 | ₩53,028 | ₩53,028 | ₩52,814 | ₩52,819 | -0.39% | 8천 |
|---|
| 2026.08.13 | ₩52,841 | ₩52,867 | ₩52,807 | ₩52,834 | -0.01% | 2천 |
|---|
| 2026.08.12 | ₩52,854 | ₩52,854 | ₩52,626 | ₩52,680 | -0.33% | 2.8천 |
|---|
| 2026.08.11 | ₩52,841 | ₩52,841 | ₩52,545 | ₩52,586 | -0.48% | 8천 |
|---|
| 2026.08.10 | ₩52,747 | ₩52,747 | ₩52,653 | ₩52,673 | -0.14% | 2천 |
|---|
| 2026.08.07 | ₩52,653 | ₩52,666 | ₩52,653 | ₩52,655 | +0.01% | 900 |
|---|
| 2026.08.06 | ₩52,693 | ₩52,693 | ₩52,485 | ₩52,492 | -0.38% | 4.7천 |
|---|
| 2026.08.05 | ₩52,773 | ₩52,773 | ₩52,559 | ₩52,626 | -0.28% | 1.5만 |
|---|
| 2026.08.04 | ₩53,230 | ₩53,230 | ₩52,270 | ₩52,610 | -1.16% | 2.6만 |
|---|
| 2026.08.03 | ₩51,888 | ₩52,156 | ₩51,834 | ₩52,089 | +0.39% | 3.9만 |
|---|
| 2026.07.31 | ₩51,673 | ₩51,687 | ₩51,620 | ₩51,626 | -0.09% | 1.6만 |
|---|
| 2026.07.30 | ₩51,578 | ₩51,593 | ₩51,512 | ₩51,593 | +0.03% | 9.3천 |
|---|
| 2026.07.29 | ₩51,432 | ₩51,512 | ₩51,321 | ₩51,321 | -0.22% | 1.9만 |
|---|
| 2026.07.28 | ₩51,445 | ₩51,526 | ₩51,405 | ₩51,486 | +0.08% | 5.8천 |
|---|
| 2026.07.27 | ₩51,338 | ₩51,425 | ₩51,298 | ₩51,425 | +0.17% | 1.6천 |
|---|
| 2026.07.24 | ₩51,472 | ₩51,486 | ₩51,365 | ₩51,365 | -0.21% | 3.1천 |
|---|
| 2026.07.23 | ₩51,405 | ₩51,405 | ₩51,282 | ₩51,282 | -0.24% | 300 |
|---|
| 2026.07.22 | ₩51,486 | ₩51,499 | ₩51,432 | ₩51,472 | -0.03% | 3천 |
|---|
| 2026.07.21 | ₩51,419 | ₩51,439 | ₩51,419 | ₩51,439 | +0.04% | 500 |
|---|
| 2026.07.20 | ₩51,351 | ₩51,351 | ₩51,313 | ₩51,313 | -0.08% | 400 |
|---|
| 2026.07.17 | ₩51,311 | ₩51,311 | ₩51,311 | ₩51,311 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩51,432 | ₩51,432 | ₩51,398 | ₩51,398 | -0.07% | 400 |
|---|
| 2026.07.15 | ₩51,425 | ₩51,425 | ₩51,378 | ₩51,419 | -0.01% | 1.2천 |
|---|
| 2026.07.14 | ₩51,351 | ₩51,365 | ₩51,351 | ₩51,365 | +0.03% | 500 |
|---|
| 2026.07.13 | ₩51,405 | ₩51,405 | ₩51,331 | ₩51,331 | -0.14% | 100 |
|---|
| 2026.07.10 | ₩51,419 | ₩51,419 | ₩51,398 | ₩51,398 | -0.04% | 300 |
|---|
| 2026.07.09 | ₩51,217 | ₩51,318 | ₩51,217 | ₩51,318 | +0.20% | 1.2천 |
|---|
| 2026.07.08 | ₩51,097 | ₩51,190 | ₩51,097 | ₩51,190 | +0.18% | 600 |
|---|
| 2026.07.07 | ₩50,962 | ₩51,244 | ₩50,962 | ₩51,244 | +0.55% | 1.6천 |
|---|
| 2026.07.06 | ₩51,244 | ₩51,271 | ₩51,244 | ₩51,271 | +0.05% | 800 |
|---|
| 2026.07.02 | ₩51,114 | ₩51,114 | ₩51,114 | ₩51,114 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩51,123 | ₩51,130 | ₩51,097 | ₩51,130 | +0.01% | 500 |
|---|
| 2026.06.30 | ₩51,070 | ₩51,070 | ₩51,056 | ₩51,056 | -0.03% | 800 |
|---|
| 2026.06.29 | ₩50,828 | ₩50,936 | ₩50,828 | ₩50,909 | +0.16% | 3.1천 |
|---|
| 2026.06.26 | ₩50,712 | ₩50,712 | ₩50,705 | ₩50,705 | -0.01% | 900 |
|---|
| 2026.06.25 | ₩50,667 | ₩50,748 | ₩50,614 | ₩50,614 | -0.11% | 7.7천 |
|---|
| 2026.06.24 | ₩50,775 | ₩50,775 | ₩50,627 | ₩50,627 | -0.29% | 200 |
|---|
| 2026.06.23 | ₩50,721 | ₩50,748 | ₩50,674 | ₩50,674 | -0.09% | 1.4천 |
|---|
| 2026.06.22 | ₩50,922 | ₩50,922 | ₩50,909 | ₩50,909 | -0.03% | 1.3천 |
|---|
| 2026.06.18 | ₩50,828 | ₩50,882 | ₩50,828 | ₩50,882 | +0.11% | 1.3천 |
|---|
| 2026.06.17 | ₩50,855 | ₩50,855 | ₩50,654 | ₩50,654 | -0.40% | 8.2천 |
|---|
| 2026.06.16 | ₩51,016 | ₩51,043 | ₩50,922 | ₩50,956 | -0.12% | 1.7천 |
|---|
| 2026.06.15 | ₩50,909 | ₩50,962 | ₩50,909 | ₩50,950 | +0.08% | 7.1천 |
|---|
| 2026.06.12 | ₩50,493 | ₩50,734 | ₩50,493 | ₩50,665 | +0.34% | 2.6천 |
|---|
| 2026.06.11 | ₩50,265 | ₩50,549 | ₩50,251 | ₩50,549 | +0.57% | 1.1천 |
|---|
| 2026.06.10 | ₩50,231 | ₩50,231 | ₩50,196 | ₩50,196 | -0.07% | 400 |
|---|
| 2026.06.09 | ₩50,265 | ₩50,477 | ₩50,265 | ₩50,477 | +0.42% | 300 |
|---|
| 2026.06.08 | ₩50,587 | ₩50,587 | ₩50,567 | ₩50,567 | -0.04% | 800 |
|---|
| 2026.06.05 | ₩50,734 | ₩50,734 | ₩50,505 | ₩50,505 | -0.45% | 100 |
|---|
| 2026.06.04 | ₩50,875 | ₩50,875 | ₩50,875 | ₩50,875 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩50,801 | ₩50,822 | ₩50,788 | ₩50,801 | 0.00% | 800 |
|---|
| 2026.06.02 | ₩50,848 | ₩50,848 | ₩50,848 | ₩50,848 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩50,775 | ₩50,848 | ₩50,775 | ₩50,848 | +0.15% | 1.4천 |
|---|
| 2026.05.29 | ₩50,788 | ₩50,822 | ₩50,775 | ₩50,822 | +0.07% | 1.4만 |
|---|
| 2026.05.28 | ₩50,654 | ₩50,768 | ₩50,654 | ₩50,768 | +0.23% | 100 |
|---|
| 2026.05.27 | ₩50,399 | ₩50,681 | ₩50,399 | ₩50,681 | +0.56% | 1.6천 |
|---|
| 2026.05.26 | ₩50,627 | ₩50,634 | ₩50,614 | ₩50,634 | +0.01% | 1천 |
|---|
| 2026.05.22 | ₩50,493 | ₩50,540 | ₩50,493 | ₩50,540 | +0.09% | 200 |
|---|
| 2026.05.21 | ₩50,319 | ₩50,470 | ₩50,319 | ₩50,470 | +0.30% | 2천 |
|---|
| 2026.05.20 | ₩50,392 | ₩50,392 | ₩50,392 | ₩50,392 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩50,184 | ₩50,218 | ₩50,184 | ₩50,218 | +0.07% | 1천 |
|---|
| 2026.05.18 | ₩50,305 | ₩50,312 | ₩50,265 | ₩50,312 | +0.01% | 2.8천 |
|---|
| 2026.05.15 | ₩50,345 | ₩50,386 | ₩50,292 | ₩50,292 | -0.11% | 1천 |
|---|
| 2026.05.14 | ₩50,399 | ₩50,400 | ₩50,372 | ₩50,372 | -0.05% | 15.8만 |
|---|
| 2026.05.13 | ₩50,184 | ₩50,332 | ₩50,184 | ₩50,332 | +0.29% | 600 |
|---|
| 2026.05.12 | ₩50,104 | ₩50,238 | ₩50,064 | ₩50,238 | +0.27% | 800 |
|---|
| 2026.05.11 | ₩50,198 | ₩50,319 | ₩50,198 | ₩50,231 | +0.07% | 500 |
|---|
| 2026.05.08 | ₩50,211 | ₩50,211 | ₩50,211 | ₩50,211 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩50,144 | ₩50,144 | ₩50,097 | ₩50,097 | -0.09% | 700 |
|---|
| 2026.05.06 | ₩50,037 | ₩50,111 | ₩50,037 | ₩50,111 | +0.15% | 300 |
|---|
| 2026.05.05 | ₩49,849 | ₩49,897 | ₩49,849 | ₩49,897 | +0.10% | 1.5천 |
|---|
| 2026.05.04 | ₩49,769 | ₩49,769 | ₩49,675 | ₩49,715 | -0.11% | 1.8천 |
|---|
| 2026.05.01 | ₩49,876 | ₩49,876 | ₩49,826 | ₩49,826 | -0.10% | 400 |
|---|
| 2026.04.30 | ₩49,514 | ₩49,755 | ₩49,514 | ₩49,755 | +0.49% | 800 |
|---|
| 2026.04.29 | ₩49,447 | ₩49,475 | ₩49,433 | ₩49,475 | +0.06% | 1.7천 |
|---|
| 2026.04.28 | ₩49,433 | ₩49,500 | ₩49,420 | ₩49,500 | +0.14% | 900 |
|---|
| 2026.04.27 | ₩49,205 | ₩49,574 | ₩49,205 | ₩49,574 | +0.75% | 2.1천 |
|---|
| 2026.04.24 | ₩49,487 | ₩49,534 | ₩49,483 | ₩49,534 | +0.09% | 900 |
|---|
| 2026.04.23 | ₩49,260 | ₩49,342 | ₩49,260 | ₩49,342 | +0.17% | 2.8천 |
|---|
| 2026.04.22 | ₩49,455 | ₩49,455 | ₩49,455 | ₩49,455 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩49,540 | ₩49,540 | ₩49,178 | ₩49,178 | -0.73% | 1.2천 |
|---|
| 2026.04.20 | ₩49,299 | ₩49,334 | ₩49,286 | ₩49,334 | +0.07% | 1.2천 |
|---|
| 2026.04.17 | ₩49,366 | ₩49,400 | ₩49,366 | ₩49,400 | +0.07% | 900 |
|---|
| 2026.04.16 | ₩49,118 | ₩49,118 | ₩49,118 | ₩49,118 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩49,051 | ₩49,051 | ₩49,051 | ₩49,051 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩48,844 | ₩48,844 | ₩48,844 | ₩48,844 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩48,293 | ₩48,540 | ₩48,293 | ₩48,540 | +0.51% | 400 |
|---|
| 2026.04.10 | ₩48,212 | ₩48,212 | ₩48,212 | ₩48,212 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩47,986 | ₩48,259 | ₩47,986 | ₩48,259 | +0.57% | 500 |
|---|
| 2026.04.08 | ₩48,011 | ₩48,011 | ₩48,011 | ₩48,011 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩47,153 | ₩47,194 | ₩47,153 | ₩47,194 | +0.09% | 800 |
|---|
| 2026.04.06 | ₩47,099 | ₩47,190 | ₩47,099 | ₩47,190 | +0.19% | 300 |
|---|
| 2026.04.02 | ₩47,056 | ₩47,056 | ₩47,056 | ₩47,056 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩47,032 | ₩47,032 | ₩47,032 | ₩47,032 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩46,576 | ₩46,749 | ₩46,576 | ₩46,749 | +0.37% | 1.4천 |
|---|
| 2026.03.30 | ₩45,972 | ₩46,079 | ₩45,838 | ₩45,842 | -0.28% | 1.2천 |
|---|
| 2026.03.27 | ₩46,147 | ₩46,227 | ₩45,945 | ₩45,945 | -0.44% | 600 |
|---|
| 2026.03.26 | ₩46,486 | ₩46,486 | ₩46,486 | ₩46,486 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,112 | ₩47,112 | ₩47,072 | ₩47,072 | -0.09% | 500 |
|---|
| 2026.03.24 | ₩46,864 | ₩46,864 | ₩46,864 | ₩46,864 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩47,099 | ₩47,099 | ₩47,025 | ₩47,025 | -0.16% | 100 |
|---|
| 2026.03.20 | ₩46,911 | ₩46,911 | ₩46,605 | ₩46,605 | -0.65% | 2.2천 |
|---|
| 2026.03.19 | ₩46,938 | ₩47,193 | ₩46,938 | ₩47,110 | +0.37% | 400 |
|---|
| 2026.03.18 | ₩47,374 | ₩47,374 | ₩47,174 | ₩47,174 | -0.42% | 400 |
|---|
| 2026.03.17 | ₩47,636 | ₩47,636 | ₩47,610 | ₩47,610 | -0.05% | 400 |
|---|
| 2026.03.16 | ₩47,434 | ₩47,492 | ₩47,434 | ₩47,492 | +0.12% | 400 |
|---|
| 2026.03.13 | ₩47,125 | ₩47,125 | ₩47,125 | ₩47,125 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩47,408 | ₩47,408 | ₩47,331 | ₩47,331 | -0.16% | 2천 |
|---|
| 2026.03.11 | ₩47,776 | ₩47,776 | ₩47,776 | ₩47,776 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩47,904 | ₩47,904 | ₩47,780 | ₩47,780 | -0.26% | 400 |
|---|
| 2026.03.09 | ₩47,327 | ₩47,852 | ₩47,327 | ₩47,852 | +1.11% | 3.3천 |
|---|
| 2026.03.06 | ₩47,629 | ₩47,629 | ₩47,578 | ₩47,578 | -0.11% | 300 |
|---|
| 2026.03.05 | ₩47,958 | ₩48,002 | ₩47,958 | ₩48,002 | +0.09% | 100 |
|---|
| 2026.03.04 | ₩48,192 | ₩48,192 | ₩48,192 | ₩48,192 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩48,003 | ₩48,003 | ₩47,905 | ₩47,905 | -0.20% | 300 |
|---|
| 2026.03.02 | ₩48,145 | ₩48,225 | ₩48,145 | ₩48,225 | +0.16% | 2.5천 |
|---|
| 2026.02.27 | ₩48,171 | ₩48,171 | ₩48,171 | ₩48,171 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩48,199 | ₩48,298 | ₩48,199 | ₩48,298 | +0.21% | 2천 |
|---|
| 2026.02.25 | ₩48,440 | ₩48,440 | ₩48,440 | ₩48,440 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩48,093 | ₩48,186 | ₩48,093 | ₩48,186 | +0.19% | 300 |
|---|
| 2026.02.23 | ₩48,051 | ₩48,051 | ₩47,923 | ₩47,940 | -0.23% | 1.6천 |
|---|
| 2026.02.20 | ₩47,931 | ₩48,251 | ₩47,917 | ₩48,251 | +0.67% | 900 |
|---|
| 2026.02.19 | ₩48,051 | ₩48,051 | ₩47,984 | ₩48,043 | -0.02% | 3.4천 |
|---|
| 2026.02.18 | ₩48,186 | ₩48,186 | ₩47,964 | ₩48,151 | -0.07% | 1.2천 |
|---|
| 2026.02.17 | ₩47,730 | ₩47,970 | ₩47,716 | ₩47,970 | +0.50% | 4.5천 |
|---|
| 2026.02.13 | ₩48,065 | ₩48,065 | ₩47,890 | ₩47,890 | -0.36% | 8천 |
|---|
| 2026.02.12 | ₩47,877 | ₩47,917 | ₩47,864 | ₩47,900 | +0.05% | 600 |
|---|
| 2026.02.11 | ₩48,226 | ₩48,341 | ₩48,226 | ₩48,341 | +0.24% | 700 |
|---|
| 2026.02.10 | ₩48,387 | ₩48,387 | ₩48,324 | ₩48,324 | -0.13% | 400 |
|---|
| 2026.02.09 | ₩48,132 | ₩48,427 | ₩48,132 | ₩48,418 | +0.59% | 1.8천 |
|---|
| 2026.02.06 | ₩48,186 | ₩48,302 | ₩48,145 | ₩48,302 | +0.24% | 600 |
|---|
| 2026.02.05 | ₩47,704 | ₩47,704 | ₩47,704 | ₩47,704 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩48,172 | ₩48,172 | ₩48,058 | ₩48,062 | -0.23% | 1.2천 |
|---|
| 2026.02.03 | ₩48,561 | ₩48,561 | ₩47,998 | ₩48,191 | -0.76% | 2.5천 |
|---|
| 2026.02.02 | ₩48,092 | ₩48,400 | ₩48,092 | ₩48,400 | +0.64% | 1.1천 |
|---|
| 2026.01.30 | ₩48,280 | ₩48,280 | ₩48,243 | ₩48,243 | -0.08% | 1.2천 |
|---|
| 2026.01.29 | ₩48,329 | ₩48,329 | ₩48,329 | ₩48,329 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩48,333 | ₩48,394 | ₩48,333 | ₩48,394 | +0.12% | 500 |
|---|
| 2026.01.27 | ₩48,454 | ₩48,454 | ₩48,384 | ₩48,384 | -0.14% | 300 |
|---|
| 2026.01.26 | ₩48,306 | ₩48,320 | ₩48,280 | ₩48,300 | -0.01% | 1.9천 |
|---|
| 2026.01.23 | ₩48,159 | ₩48,186 | ₩48,139 | ₩48,161 | +0.01% | 1.7천 |
|---|
| 2026.01.22 | ₩48,105 | ₩48,199 | ₩48,078 | ₩48,144 | +0.08% | 900 |
|---|
| 2026.01.21 | ₩47,984 | ₩47,984 | ₩47,984 | ₩47,984 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩47,676 | ₩47,676 | ₩47,611 | ₩47,642 | -0.07% | 700 |
|---|
| 2026.01.16 | ₩48,226 | ₩48,246 | ₩48,226 | ₩48,233 | +0.01% | 600 |
|---|
| 2026.01.15 | ₩48,199 | ₩48,199 | ₩48,199 | ₩48,199 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩48,066 | ₩48,124 | ₩47,951 | ₩48,124 | +0.12% | 1.8천 |
|---|
| 2026.01.13 | ₩48,258 | ₩48,258 | ₩48,225 | ₩48,238 | -0.04% | 300 |
|---|
| 2026.01.12 | ₩48,199 | ₩48,306 | ₩48,199 | ₩48,306 | +0.22% | 1.5천 |
|---|
| 2026.01.09 | ₩48,186 | ₩48,288 | ₩48,159 | ₩48,288 | +0.21% | 5.9천 |
|---|
| 2026.01.08 | ₩48,038 | ₩48,094 | ₩48,011 | ₩48,094 | +0.12% | 4.1천 |
|---|
| 2026.01.07 | ₩48,253 | ₩48,253 | ₩47,964 | ₩48,069 | -0.38% | 1.9천 |
|---|
| 2026.01.06 | ₩48,053 | ₩48,140 | ₩48,053 | ₩48,140 | +0.18% | 7.9천 |
|---|
| 2026.01.05 | ₩47,958 | ₩48,038 | ₩47,944 | ₩47,991 | +0.07% | 2.5천 |
|---|
| 2026.01.02 | ₩47,917 | ₩47,917 | ₩46,978 | ₩47,830 | -0.18% | 1.1만 |
|---|
| 2025.12.31 | ₩47,864 | ₩47,939 | ₩47,811 | ₩47,811 | -0.11% | 1.4만 |
|---|
| 2025.12.30 | ₩47,991 | ₩47,995 | ₩47,958 | ₩47,995 | +0.01% | 500 |
|---|
| 2025.12.29 | ₩47,966 | ₩48,002 | ₩47,966 | ₩48,002 | +0.08% | 500 |
|---|
| 2025.12.26 | ₩48,011 | ₩48,038 | ₩48,011 | ₩48,021 | +0.02% | 1.2천 |
|---|
| 2025.12.24 | ₩48,037 | ₩48,037 | ₩48,037 | ₩48,037 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩47,890 | ₩47,972 | ₩47,890 | ₩47,972 | +0.17% | 300 |
|---|
| 2025.12.22 | ₩47,876 | ₩47,876 | ₩47,876 | ₩47,876 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩47,609 | ₩47,681 | ₩47,609 | ₩47,681 | +0.15% | 7.4천 |
|---|
| 2025.12.18 | ₩47,387 | ₩47,429 | ₩47,374 | ₩47,429 | +0.09% | 600 |
|---|
| 2025.12.17 | ₩47,461 | ₩47,461 | ₩47,192 | ₩47,192 | -0.57% | 1.7천 |
|---|
| 2025.12.16 | ₩47,421 | ₩47,523 | ₩47,421 | ₩47,523 | +0.21% | 500 |
|---|
| 2025.12.15 | ₩47,555 | ₩47,555 | ₩47,546 | ₩47,546 | -0.02% | 100 |
|---|
| 2025.12.12 | ₩47,528 | ₩47,528 | ₩47,475 | ₩47,508 | -0.04% | 400 |
|---|
| 2025.12.11 | ₩47,662 | ₩47,775 | ₩47,662 | ₩47,775 | +0.24% | 100 |
|---|
| 2025.12.10 | ₩47,636 | ₩47,734 | ₩47,636 | ₩47,734 | +0.21% | 100 |
|---|
| 2025.12.09 | ₩47,542 | ₩47,569 | ₩47,528 | ₩47,528 | -0.03% | 400 |
|---|
| 2025.12.08 | ₩47,449 | ₩47,507 | ₩47,449 | ₩47,507 | +0.12% | 300 |
|---|
| 2025.12.05 | ₩47,605 | ₩47,605 | ₩47,605 | ₩47,605 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩47,472 | ₩47,554 | ₩47,472 | ₩47,554 | +0.17% | 200 |
|---|
| 2025.12.03 | ₩47,354 | ₩47,547 | ₩47,354 | ₩47,519 | +0.35% | 2.3천 |
|---|
| 2025.12.02 | ₩47,394 | ₩47,408 | ₩47,394 | ₩47,408 | +0.03% | 1.8천 |
|---|
| 2025.12.01 | ₩47,437 | ₩47,437 | ₩47,327 | ₩47,366 | -0.15% | 4.5천 |
|---|
| 2025.11.28 | ₩47,453 | ₩47,453 | ₩47,453 | ₩47,453 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,339 | ₩47,353 | ₩47,331 | ₩47,331 | -0.02% | 1.8천 |
|---|
| 2025.11.25 | ₩46,871 | ₩47,167 | ₩46,871 | ₩47,167 | +0.63% | 2천 |
|---|
| 2025.11.24 | ₩46,589 | ₩46,910 | ₩46,589 | ₩46,910 | +0.69% | 900 |
|---|
| 2025.11.21 | ₩46,200 | ₩46,469 | ₩46,200 | ₩46,423 | +0.48% | 2.2천 |
|---|
| 2025.11.20 | ₩47,139 | ₩47,139 | ₩46,155 | ₩46,155 | -2.09% | 500 |
|---|
| 2025.11.19 | ₩46,580 | ₩46,580 | ₩46,580 | ₩46,580 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩46,455 | ₩46,497 | ₩46,455 | ₩46,497 | +0.09% | 400 |
|---|
| 2025.11.17 | ₩46,525 | ₩46,525 | ₩46,525 | ₩46,525 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩46,911 | ₩47,005 | ₩46,910 | ₩46,910 | -0.00% | 1.2천 |
|---|
| 2025.11.13 | ₩46,882 | ₩46,882 | ₩46,882 | ₩46,882 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩47,287 | ₩47,331 | ₩47,287 | ₩47,331 | +0.09% | 400 |
|---|
| 2025.11.11 | ₩47,314 | ₩47,314 | ₩47,303 | ₩47,303 | -0.02% | 600 |
|---|
| 2025.11.10 | ₩47,280 | ₩47,288 | ₩47,280 | ₩47,288 | +0.02% | 100 |
|---|
| 2025.11.07 | ₩46,817 | ₩46,884 | ₩46,817 | ₩46,864 | +0.10% | 1.1천 |
|---|
| 2025.11.06 | ₩46,938 | ₩46,938 | ₩46,858 | ₩46,858 | -0.17% | 300 |
|---|
| 2025.11.05 | ₩47,221 | ₩47,221 | ₩47,139 | ₩47,139 | -0.17% | 800 |
|---|
| 2025.11.04 | ₩47,059 | ₩47,059 | ₩46,951 | ₩47,008 | -0.11% | 2.5천 |
|---|
| 2025.11.03 | ₩47,342 | ₩47,342 | ₩47,319 | ₩47,319 | -0.05% | 400 |
|---|
| 2025.10.31 | ₩47,324 | ₩47,324 | ₩47,206 | ₩47,261 | -0.13% | 2천 |
|---|
| 2025.10.30 | ₩47,206 | ₩47,206 | ₩47,206 | ₩47,206 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩47,477 | ₩47,488 | ₩47,401 | ₩47,401 | -0.16% | 800 |
|---|
| 2025.10.28 | ₩47,421 | ₩47,455 | ₩47,421 | ₩47,455 | +0.07% | 2.9천 |
|---|
| 2025.10.27 | ₩47,398 | ₩47,468 | ₩47,398 | ₩47,468 | +0.15% | 1천 |
|---|
| 2025.10.24 | ₩47,225 | ₩47,225 | ₩47,225 | ₩47,225 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩47,025 | ₩47,025 | ₩47,025 | ₩47,025 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩46,911 | ₩46,911 | ₩46,879 | ₩46,879 | -0.07% | 100 |
|---|
| 2025.10.21 | ₩46,992 | ₩47,029 | ₩46,951 | ₩47,029 | +0.08% | 1.7천 |
|---|
| 2025.10.20 | ₩46,998 | ₩46,998 | ₩46,998 | ₩46,998 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩46,427 | ₩46,690 | ₩46,427 | ₩46,690 | +0.57% | 3천 |
|---|
| 2025.10.16 | ₩46,684 | ₩46,684 | ₩46,463 | ₩46,463 | -0.47% | 600 |
|---|
| 2025.10.15 | ₩46,636 | ₩46,636 | ₩46,636 | ₩46,636 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩46,552 | ₩46,552 | ₩46,552 | ₩46,552 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩46,583 | ₩46,638 | ₩46,583 | ₩46,638 | +0.12% | 100 |
|---|
| 2025.10.10 | ₩46,428 | ₩46,428 | ₩46,180 | ₩46,180 | -0.53% | 400 |
|---|