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 | ₩53,254 | ₩53,287 | ₩53,254 | ₩53,287 | +0.06% | 400 |
| 2026.10.08 | ₩53,147 | ₩53,159 | ₩53,054 | ₩53,054 | -0.17% | 2.6천 |
| 2026.10.07 | ₩53,194 | ₩53,194 | ₩53,194 | ₩53,194 | 0.00% | 100 |
| 2026.10.06 | ₩53,187 | ₩53,254 | ₩53,187 | ₩53,254 | +0.13% | 100 |
| 2026.10.05 | ₩52,907 | ₩53,160 | ₩52,907 | ₩53,027 | +0.23% | 1.2천 |
| 2026.10.02 | ₩52,811 | ₩52,811 | ₩52,811 | ₩52,811 | 0.00% | 200 |
| 2026.10.01 | ₩52,396 | ₩52,597 | ₩52,396 | ₩52,570 | +0.33% | 3천 |
| 2026.09.30 | ₩52,771 | ₩52,771 | ₩52,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,503 |
| -0.51% |
| 600 |
| 2026.09.29 | ₩52,583 | ₩52,583 | ₩52,583 | ₩52,583 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,724 | ₩52,724 | ₩52,641 | ₩52,641 | -0.16% | 400 |
|---|
| 2026.09.25 | ₩52,811 | ₩52,925 | ₩52,811 | ₩52,925 | +0.22% | 600 |
|---|
| 2026.09.24 | ₩52,644 | ₩52,744 | ₩52,644 | ₩52,744 | +0.19% | 200 |
|---|
| 2026.09.23 | ₩52,724 | ₩52,724 | ₩52,724 | ₩52,724 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩52,972 | ₩52,972 | ₩52,966 | ₩52,966 | -0.01% | 100 |
|---|
| 2026.09.21 | ₩52,697 | ₩52,952 | ₩52,697 | ₩52,952 | +0.48% | 900 |
|---|
| 2026.09.18 | ₩52,302 | ₩52,456 | ₩52,302 | ₩52,456 | +0.29% | 1천 |
|---|
| 2026.09.17 | ₩52,463 | ₩52,463 | ₩52,463 | ₩52,463 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩51,966 | ₩52,031 | ₩51,966 | ₩52,031 | +0.12% | 400 |
|---|
| 2026.09.15 | ₩52,304 | ₩52,304 | ₩52,201 | ₩52,201 | -0.20% | 400 |
|---|
| 2026.09.14 | ₩52,355 | ₩52,396 | ₩52,322 | ₩52,396 | +0.08% | 3.6천 |
|---|
| 2026.09.11 | ₩52,476 | ₩52,550 | ₩52,476 | ₩52,514 | +0.07% | 800 |
|---|
| 2026.09.10 | ₩52,168 | ₩52,194 | ₩52,141 | ₩52,194 | +0.05% | 600 |
|---|
| 2026.09.09 | ₩52,483 | ₩52,483 | ₩52,416 | ₩52,416 | -0.13% | 300 |
|---|
| 2026.09.08 | ₩54,407 | ₩54,407 | ₩52,543 | ₩52,557 | -3.40% | 2.1천 |
|---|
| 2026.09.04 | ₩52,823 | ₩52,823 | ₩52,731 | ₩52,731 | -0.18% | 500 |
|---|
| 2026.09.03 | ₩52,798 | ₩52,945 | ₩52,798 | ₩52,865 | +0.13% | 3.4천 |
|---|
| 2026.09.02 | ₩52,396 | ₩52,543 | ₩52,396 | ₩52,543 | +0.28% | 400 |
|---|
| 2026.09.01 | ₩52,443 | ₩52,443 | ₩52,322 | ₩52,322 | -0.23% | 800 |
|---|
| 2026.08.31 | ₩52,516 | ₩52,583 | ₩52,489 | ₩52,571 | +0.10% | 4.7천 |
|---|
| 2026.08.28 | ₩52,744 | ₩52,744 | ₩52,610 | ₩52,664 | -0.15% | 700 |
|---|
| 2026.08.27 | ₩52,637 | ₩52,717 | ₩52,637 | ₩52,704 | +0.13% | 2.6천 |
|---|
| 2026.08.26 | ₩52,476 | ₩52,503 | ₩52,456 | ₩52,503 | +0.05% | 1.7천 |
|---|
| 2026.08.25 | ₩52,496 | ₩52,542 | ₩52,443 | ₩52,463 | -0.06% | 2.9천 |
|---|
| 2026.08.24 | ₩52,557 | ₩52,557 | ₩52,335 | ₩52,396 | -0.31% | 3천 |
|---|
| 2026.08.21 | ₩52,382 | ₩52,503 | ₩52,382 | ₩52,483 | +0.19% | 2.1천 |
|---|
| 2026.08.20 | ₩52,489 | ₩52,503 | ₩52,342 | ₩52,342 | -0.28% | 4.6천 |
|---|
| 2026.08.19 | ₩52,516 | ₩52,637 | ₩52,516 | ₩52,551 | +0.07% | 4.3천 |
|---|
| 2026.08.18 | ₩52,744 | ₩52,744 | ₩52,449 | ₩52,503 | -0.46% | 1.6만 |
|---|
| 2026.08.17 | ₩52,798 | ₩52,798 | ₩52,664 | ₩52,664 | -0.25% | 600 |
|---|
| 2026.08.14 | ₩53,012 | ₩53,012 | ₩52,798 | ₩52,803 | -0.39% | 8천 |
|---|
| 2026.08.13 | ₩52,825 | ₩52,852 | ₩52,791 | ₩52,818 | -0.01% | 2천 |
|---|
| 2026.08.12 | ₩52,838 | ₩52,838 | ₩52,610 | ₩52,664 | -0.33% | 2.8천 |
|---|
| 2026.08.11 | ₩52,825 | ₩52,825 | ₩52,530 | ₩52,570 | -0.48% | 8천 |
|---|
| 2026.08.10 | ₩52,731 | ₩52,731 | ₩52,637 | ₩52,657 | -0.14% | 2천 |
|---|
| 2026.08.07 | ₩52,637 | ₩52,650 | ₩52,637 | ₩52,640 | +0.01% | 900 |
|---|
| 2026.08.06 | ₩52,677 | ₩52,677 | ₩52,469 | ₩52,476 | -0.38% | 4.7천 |
|---|
| 2026.08.05 | ₩52,758 | ₩52,758 | ₩52,543 | ₩52,610 | -0.28% | 1.5만 |
|---|
| 2026.08.04 | ₩53,214 | ₩53,214 | ₩52,255 | ₩52,594 | -1.16% | 2.6만 |
|---|
| 2026.08.03 | ₩51,873 | ₩52,141 | ₩51,819 | ₩52,074 | +0.39% | 3.9만 |
|---|
| 2026.07.31 | ₩51,658 | ₩51,671 | ₩51,604 | ₩51,611 | -0.09% | 1.6만 |
|---|
| 2026.07.30 | ₩51,563 | ₩51,578 | ₩51,497 | ₩51,578 | +0.03% | 9.3천 |
|---|
| 2026.07.29 | ₩51,417 | ₩51,497 | ₩51,305 | ₩51,305 | -0.22% | 1.9만 |
|---|
| 2026.07.28 | ₩51,430 | ₩51,510 | ₩51,390 | ₩51,470 | +0.08% | 5.8천 |
|---|
| 2026.07.27 | ₩51,323 | ₩51,410 | ₩51,283 | ₩51,410 | +0.17% | 1.6천 |
|---|
| 2026.07.24 | ₩51,457 | ₩51,470 | ₩51,350 | ₩51,350 | -0.21% | 3.1천 |
|---|
| 2026.07.23 | ₩51,390 | ₩51,390 | ₩51,266 | ₩51,266 | -0.24% | 300 |
|---|
| 2026.07.22 | ₩51,470 | ₩51,484 | ₩51,417 | ₩51,457 | -0.03% | 3천 |
|---|
| 2026.07.21 | ₩51,403 | ₩51,423 | ₩51,403 | ₩51,423 | +0.04% | 500 |
|---|
| 2026.07.20 | ₩51,336 | ₩51,336 | ₩51,297 | ₩51,297 | -0.08% | 400 |
|---|
| 2026.07.17 | ₩51,296 | ₩51,296 | ₩51,296 | ₩51,296 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩51,417 | ₩51,417 | ₩51,383 | ₩51,383 | -0.07% | 400 |
|---|
| 2026.07.15 | ₩51,410 | ₩51,410 | ₩51,363 | ₩51,403 | -0.01% | 1.2천 |
|---|
| 2026.07.14 | ₩51,336 | ₩51,350 | ₩51,336 | ₩51,350 | +0.03% | 500 |
|---|
| 2026.07.13 | ₩51,390 | ₩51,390 | ₩51,316 | ₩51,316 | -0.14% | 100 |
|---|
| 2026.07.10 | ₩51,403 | ₩51,403 | ₩51,383 | ₩51,383 | -0.04% | 300 |
|---|
| 2026.07.09 | ₩51,202 | ₩51,303 | ₩51,202 | ₩51,303 | +0.20% | 1.2천 |
|---|
| 2026.07.08 | ₩51,081 | ₩51,175 | ₩51,081 | ₩51,175 | +0.18% | 600 |
|---|
| 2026.07.07 | ₩50,947 | ₩51,229 | ₩50,947 | ₩51,229 | +0.55% | 1.6천 |
|---|
| 2026.07.06 | ₩51,229 | ₩51,256 | ₩51,229 | ₩51,256 | +0.05% | 800 |
|---|
| 2026.07.02 | ₩51,099 | ₩51,099 | ₩51,099 | ₩51,099 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩51,108 | ₩51,115 | ₩51,081 | ₩51,115 | +0.01% | 500 |
|---|
| 2026.06.30 | ₩51,055 | ₩51,055 | ₩51,041 | ₩51,041 | -0.03% | 800 |
|---|
| 2026.06.29 | ₩50,813 | ₩50,920 | ₩50,813 | ₩50,894 | +0.16% | 3.1천 |
|---|
| 2026.06.26 | ₩50,696 | ₩50,696 | ₩50,690 | ₩50,690 | -0.01% | 900 |
|---|
| 2026.06.25 | ₩50,652 | ₩50,733 | ₩50,599 | ₩50,599 | -0.11% | 7.7천 |
|---|
| 2026.06.24 | ₩50,759 | ₩50,759 | ₩50,612 | ₩50,612 | -0.29% | 200 |
|---|
| 2026.06.23 | ₩50,706 | ₩50,733 | ₩50,659 | ₩50,659 | -0.09% | 1.4천 |
|---|
| 2026.06.22 | ₩50,907 | ₩50,907 | ₩50,894 | ₩50,894 | -0.03% | 1.3천 |
|---|
| 2026.06.18 | ₩50,813 | ₩50,867 | ₩50,813 | ₩50,867 | +0.11% | 1.3천 |
|---|
| 2026.06.17 | ₩50,840 | ₩50,840 | ₩50,639 | ₩50,639 | -0.40% | 8.2천 |
|---|
| 2026.06.16 | ₩51,001 | ₩51,028 | ₩50,907 | ₩50,941 | -0.12% | 1.7천 |
|---|
| 2026.06.15 | ₩50,894 | ₩50,947 | ₩50,894 | ₩50,935 | +0.08% | 7.1천 |
|---|
| 2026.06.12 | ₩50,478 | ₩50,719 | ₩50,478 | ₩50,650 | +0.34% | 2.6천 |
|---|
| 2026.06.11 | ₩50,250 | ₩50,534 | ₩50,236 | ₩50,534 | +0.57% | 1.1천 |
|---|
| 2026.06.10 | ₩50,216 | ₩50,216 | ₩50,181 | ₩50,181 | -0.07% | 400 |
|---|
| 2026.06.09 | ₩50,250 | ₩50,462 | ₩50,250 | ₩50,462 | +0.42% | 300 |
|---|
| 2026.06.08 | ₩50,572 | ₩50,572 | ₩50,552 | ₩50,552 | -0.04% | 800 |
|---|
| 2026.06.05 | ₩50,719 | ₩50,719 | ₩50,490 | ₩50,490 | -0.45% | 100 |
|---|
| 2026.06.04 | ₩50,860 | ₩50,860 | ₩50,860 | ₩50,860 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩50,786 | ₩50,806 | ₩50,773 | ₩50,786 | 0.00% | 800 |
|---|
| 2026.06.02 | ₩50,833 | ₩50,833 | ₩50,833 | ₩50,833 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩50,759 | ₩50,833 | ₩50,759 | ₩50,833 | +0.15% | 1.4천 |
|---|
| 2026.05.29 | ₩50,773 | ₩50,806 | ₩50,759 | ₩50,806 | +0.07% | 1.4만 |
|---|
| 2026.05.28 | ₩50,639 | ₩50,753 | ₩50,639 | ₩50,753 | +0.23% | 100 |
|---|
| 2026.05.27 | ₩50,384 | ₩50,666 | ₩50,384 | ₩50,666 | +0.56% | 1.6천 |
|---|
| 2026.05.26 | ₩50,612 | ₩50,619 | ₩50,599 | ₩50,619 | +0.01% | 1천 |
|---|
| 2026.05.22 | ₩50,478 | ₩50,525 | ₩50,478 | ₩50,525 | +0.09% | 200 |
|---|
| 2026.05.21 | ₩50,304 | ₩50,455 | ₩50,304 | ₩50,455 | +0.30% | 2천 |
|---|
| 2026.05.20 | ₩50,377 | ₩50,377 | ₩50,377 | ₩50,377 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩50,169 | ₩50,203 | ₩50,169 | ₩50,203 | +0.07% | 1천 |
|---|
| 2026.05.18 | ₩50,290 | ₩50,297 | ₩50,250 | ₩50,297 | +0.01% | 2.8천 |
|---|
| 2026.05.15 | ₩50,330 | ₩50,371 | ₩50,277 | ₩50,277 | -0.11% | 1천 |
|---|
| 2026.05.14 | ₩50,384 | ₩50,385 | ₩50,357 | ₩50,357 | -0.05% | 15.8만 |
|---|
| 2026.05.13 | ₩50,169 | ₩50,317 | ₩50,169 | ₩50,317 | +0.29% | 600 |
|---|
| 2026.05.12 | ₩50,089 | ₩50,223 | ₩50,049 | ₩50,223 | +0.27% | 800 |
|---|
| 2026.05.11 | ₩50,183 | ₩50,304 | ₩50,183 | ₩50,216 | +0.07% | 500 |
|---|
| 2026.05.08 | ₩50,196 | ₩50,196 | ₩50,196 | ₩50,196 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩50,129 | ₩50,129 | ₩50,082 | ₩50,082 | -0.09% | 700 |
|---|
| 2026.05.06 | ₩50,022 | ₩50,096 | ₩50,022 | ₩50,096 | +0.15% | 300 |
|---|
| 2026.05.05 | ₩49,834 | ₩49,882 | ₩49,834 | ₩49,882 | +0.10% | 1.5천 |
|---|
| 2026.05.04 | ₩49,754 | ₩49,754 | ₩49,660 | ₩49,700 | -0.11% | 1.8천 |
|---|
| 2026.05.01 | ₩49,861 | ₩49,861 | ₩49,811 | ₩49,811 | -0.10% | 400 |
|---|
| 2026.04.30 | ₩49,499 | ₩49,740 | ₩49,499 | ₩49,740 | +0.49% | 800 |
|---|
| 2026.04.29 | ₩49,432 | ₩49,460 | ₩49,418 | ₩49,460 | +0.06% | 1.7천 |
|---|
| 2026.04.28 | ₩49,418 | ₩49,485 | ₩49,405 | ₩49,485 | +0.14% | 900 |
|---|
| 2026.04.27 | ₩49,190 | ₩49,559 | ₩49,190 | ₩49,559 | +0.75% | 2.1천 |
|---|
| 2026.04.24 | ₩49,472 | ₩49,519 | ₩49,468 | ₩49,519 | +0.09% | 900 |
|---|
| 2026.04.23 | ₩49,245 | ₩49,327 | ₩49,245 | ₩49,327 | +0.17% | 2.8천 |
|---|
| 2026.04.22 | ₩49,440 | ₩49,440 | ₩49,440 | ₩49,440 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩49,526 | ₩49,526 | ₩49,164 | ₩49,164 | -0.73% | 1.2천 |
|---|
| 2026.04.20 | ₩49,284 | ₩49,319 | ₩49,271 | ₩49,319 | +0.07% | 1.2천 |
|---|
| 2026.04.17 | ₩49,351 | ₩49,385 | ₩49,351 | ₩49,385 | +0.07% | 900 |
|---|
| 2026.04.16 | ₩49,103 | ₩49,103 | ₩49,103 | ₩49,103 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩49,036 | ₩49,036 | ₩49,036 | ₩49,036 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩48,830 | ₩48,830 | ₩48,830 | ₩48,830 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩48,279 | ₩48,525 | ₩48,279 | ₩48,525 | +0.51% | 400 |
|---|
| 2026.04.10 | ₩48,198 | ₩48,198 | ₩48,198 | ₩48,198 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩47,971 | ₩48,245 | ₩47,971 | ₩48,245 | +0.57% | 500 |
|---|
| 2026.04.08 | ₩47,997 | ₩47,997 | ₩47,997 | ₩47,997 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩47,139 | ₩47,180 | ₩47,139 | ₩47,180 | +0.09% | 800 |
|---|
| 2026.04.06 | ₩47,085 | ₩47,176 | ₩47,085 | ₩47,176 | +0.19% | 300 |
|---|
| 2026.04.02 | ₩47,042 | ₩47,042 | ₩47,042 | ₩47,042 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩47,018 | ₩47,018 | ₩47,018 | ₩47,018 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩46,562 | ₩46,735 | ₩46,562 | ₩46,735 | +0.37% | 1.4천 |
|---|
| 2026.03.30 | ₩45,958 | ₩46,066 | ₩45,824 | ₩45,828 | -0.28% | 1.2천 |
|---|
| 2026.03.27 | ₩46,133 | ₩46,213 | ₩45,932 | ₩45,932 | -0.44% | 600 |
|---|
| 2026.03.26 | ₩46,472 | ₩46,472 | ₩46,472 | ₩46,472 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,098 | ₩47,098 | ₩47,058 | ₩47,058 | -0.09% | 500 |
|---|
| 2026.03.24 | ₩46,850 | ₩46,850 | ₩46,850 | ₩46,850 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩47,085 | ₩47,085 | ₩47,011 | ₩47,011 | -0.16% | 100 |
|---|
| 2026.03.20 | ₩46,897 | ₩46,897 | ₩46,591 | ₩46,591 | -0.65% | 2.2천 |
|---|
| 2026.03.19 | ₩46,924 | ₩47,179 | ₩46,924 | ₩47,096 | +0.37% | 400 |
|---|
| 2026.03.18 | ₩47,360 | ₩47,360 | ₩47,160 | ₩47,160 | -0.42% | 400 |
|---|
| 2026.03.17 | ₩47,621 | ₩47,621 | ₩47,596 | ₩47,596 | -0.05% | 400 |
|---|
| 2026.03.16 | ₩47,420 | ₩47,478 | ₩47,420 | ₩47,478 | +0.12% | 400 |
|---|
| 2026.03.13 | ₩47,110 | ₩47,110 | ₩47,110 | ₩47,110 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩47,393 | ₩47,393 | ₩47,317 | ₩47,317 | -0.16% | 2천 |
|---|
| 2026.03.11 | ₩47,762 | ₩47,762 | ₩47,762 | ₩47,762 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩47,890 | ₩47,890 | ₩47,766 | ₩47,766 | -0.26% | 400 |
|---|
| 2026.03.09 | ₩47,313 | ₩47,837 | ₩47,313 | ₩47,837 | +1.11% | 3.3천 |
|---|
| 2026.03.06 | ₩47,615 | ₩47,615 | ₩47,564 | ₩47,564 | -0.11% | 300 |
|---|
| 2026.03.05 | ₩47,943 | ₩47,988 | ₩47,943 | ₩47,988 | +0.09% | 100 |
|---|
| 2026.03.04 | ₩48,178 | ₩48,178 | ₩48,178 | ₩48,178 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩47,989 | ₩47,989 | ₩47,891 | ₩47,891 | -0.20% | 300 |
|---|
| 2026.03.02 | ₩48,131 | ₩48,210 | ₩48,131 | ₩48,210 | +0.16% | 2.5천 |
|---|
| 2026.02.27 | ₩48,156 | ₩48,156 | ₩48,156 | ₩48,156 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩48,185 | ₩48,284 | ₩48,185 | ₩48,284 | +0.21% | 2천 |
|---|
| 2026.02.25 | ₩48,426 | ₩48,426 | ₩48,426 | ₩48,426 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩48,079 | ₩48,171 | ₩48,079 | ₩48,171 | +0.19% | 300 |
|---|
| 2026.02.23 | ₩48,037 | ₩48,037 | ₩47,908 | ₩47,926 | -0.23% | 1.6천 |
|---|
| 2026.02.20 | ₩47,916 | ₩48,237 | ₩47,903 | ₩48,237 | +0.67% | 900 |
|---|
| 2026.02.19 | ₩48,037 | ₩48,037 | ₩47,970 | ₩48,029 | -0.02% | 3.4천 |
|---|
| 2026.02.18 | ₩48,171 | ₩48,171 | ₩47,950 | ₩48,136 | -0.07% | 1.2천 |
|---|
| 2026.02.17 | ₩47,715 | ₩47,955 | ₩47,702 | ₩47,955 | +0.50% | 4.5천 |
|---|
| 2026.02.13 | ₩48,051 | ₩48,051 | ₩47,876 | ₩47,876 | -0.36% | 8천 |
|---|
| 2026.02.12 | ₩47,863 | ₩47,903 | ₩47,849 | ₩47,886 | +0.05% | 600 |
|---|
| 2026.02.11 | ₩48,211 | ₩48,327 | ₩48,211 | ₩48,327 | +0.24% | 700 |
|---|
| 2026.02.10 | ₩48,372 | ₩48,372 | ₩48,309 | ₩48,309 | -0.13% | 400 |
|---|
| 2026.02.09 | ₩48,118 | ₩48,413 | ₩48,118 | ₩48,403 | +0.59% | 1.8천 |
|---|
| 2026.02.06 | ₩48,171 | ₩48,288 | ₩48,131 | ₩48,288 | +0.24% | 600 |
|---|
| 2026.02.05 | ₩47,690 | ₩47,690 | ₩47,690 | ₩47,690 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩48,158 | ₩48,158 | ₩48,044 | ₩48,048 | -0.23% | 1.2천 |
|---|
| 2026.02.03 | ₩48,547 | ₩48,547 | ₩47,983 | ₩48,177 | -0.76% | 2.5천 |
|---|
| 2026.02.02 | ₩48,077 | ₩48,386 | ₩48,077 | ₩48,386 | +0.64% | 1.1천 |
|---|
| 2026.01.30 | ₩48,265 | ₩48,265 | ₩48,229 | ₩48,229 | -0.08% | 1.2천 |
|---|
| 2026.01.29 | ₩48,315 | ₩48,315 | ₩48,315 | ₩48,315 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩48,319 | ₩48,379 | ₩48,319 | ₩48,379 | +0.12% | 500 |
|---|
| 2026.01.27 | ₩48,439 | ₩48,439 | ₩48,370 | ₩48,370 | -0.14% | 300 |
|---|
| 2026.01.26 | ₩48,292 | ₩48,305 | ₩48,265 | ₩48,285 | -0.01% | 1.9천 |
|---|
| 2026.01.23 | ₩48,144 | ₩48,171 | ₩48,124 | ₩48,147 | +0.01% | 1.7천 |
|---|
| 2026.01.22 | ₩48,091 | ₩48,185 | ₩48,064 | ₩48,130 | +0.08% | 900 |
|---|
| 2026.01.21 | ₩47,970 | ₩47,970 | ₩47,970 | ₩47,970 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩47,662 | ₩47,662 | ₩47,597 | ₩47,628 | -0.07% | 700 |
|---|
| 2026.01.16 | ₩48,211 | ₩48,232 | ₩48,211 | ₩48,218 | +0.01% | 600 |
|---|
| 2026.01.15 | ₩48,185 | ₩48,185 | ₩48,185 | ₩48,185 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩48,052 | ₩48,110 | ₩47,937 | ₩48,110 | +0.12% | 1.8천 |
|---|
| 2026.01.13 | ₩48,244 | ₩48,244 | ₩48,210 | ₩48,224 | -0.04% | 300 |
|---|
| 2026.01.12 | ₩48,185 | ₩48,292 | ₩48,185 | ₩48,292 | +0.22% | 1.5천 |
|---|
| 2026.01.09 | ₩48,171 | ₩48,273 | ₩48,144 | ₩48,273 | +0.21% | 5.9천 |
|---|
| 2026.01.08 | ₩48,024 | ₩48,080 | ₩47,997 | ₩48,080 | +0.12% | 4.1천 |
|---|
| 2026.01.07 | ₩48,238 | ₩48,238 | ₩47,950 | ₩48,055 | -0.38% | 1.9천 |
|---|
| 2026.01.06 | ₩48,038 | ₩48,126 | ₩48,038 | ₩48,126 | +0.18% | 7.9천 |
|---|
| 2026.01.05 | ₩47,943 | ₩48,024 | ₩47,930 | ₩47,977 | +0.07% | 2.5천 |
|---|
| 2026.01.02 | ₩47,903 | ₩47,903 | ₩46,964 | ₩47,816 | -0.18% | 1.1만 |
|---|
| 2025.12.31 | ₩47,849 | ₩47,924 | ₩47,797 | ₩47,797 | -0.11% | 1.4만 |
|---|
| 2025.12.30 | ₩47,977 | ₩47,981 | ₩47,943 | ₩47,981 | +0.01% | 500 |
|---|
| 2025.12.29 | ₩47,951 | ₩47,988 | ₩47,951 | ₩47,988 | +0.08% | 500 |
|---|
| 2025.12.26 | ₩47,997 | ₩48,024 | ₩47,997 | ₩48,006 | +0.02% | 1.2천 |
|---|
| 2025.12.24 | ₩48,022 | ₩48,022 | ₩48,022 | ₩48,022 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩47,876 | ₩47,958 | ₩47,876 | ₩47,958 | +0.17% | 300 |
|---|
| 2025.12.22 | ₩47,861 | ₩47,861 | ₩47,861 | ₩47,861 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩47,595 | ₩47,667 | ₩47,595 | ₩47,667 | +0.15% | 7.4천 |
|---|
| 2025.12.18 | ₩47,373 | ₩47,415 | ₩47,360 | ₩47,415 | +0.09% | 600 |
|---|
| 2025.12.17 | ₩47,447 | ₩47,447 | ₩47,178 | ₩47,178 | -0.57% | 1.7천 |
|---|
| 2025.12.16 | ₩47,407 | ₩47,509 | ₩47,407 | ₩47,509 | +0.21% | 500 |
|---|
| 2025.12.15 | ₩47,541 | ₩47,541 | ₩47,532 | ₩47,532 | -0.02% | 100 |
|---|
| 2025.12.12 | ₩47,514 | ₩47,514 | ₩47,460 | ₩47,494 | -0.04% | 400 |
|---|
| 2025.12.11 | ₩47,648 | ₩47,761 | ₩47,648 | ₩47,761 | +0.24% | 100 |
|---|
| 2025.12.10 | ₩47,621 | ₩47,719 | ₩47,621 | ₩47,719 | +0.21% | 100 |
|---|
| 2025.12.09 | ₩47,528 | ₩47,554 | ₩47,514 | ₩47,514 | -0.03% | 400 |
|---|
| 2025.12.08 | ₩47,435 | ₩47,493 | ₩47,435 | ₩47,493 | +0.12% | 300 |
|---|
| 2025.12.05 | ₩47,591 | ₩47,591 | ₩47,591 | ₩47,591 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩47,458 | ₩47,540 | ₩47,458 | ₩47,540 | +0.17% | 200 |
|---|
| 2025.12.03 | ₩47,340 | ₩47,533 | ₩47,340 | ₩47,505 | +0.35% | 2.3천 |
|---|
| 2025.12.02 | ₩47,380 | ₩47,393 | ₩47,380 | ₩47,393 | +0.03% | 1.8천 |
|---|
| 2025.12.01 | ₩47,423 | ₩47,423 | ₩47,313 | ₩47,352 | -0.15% | 4.5천 |
|---|
| 2025.11.28 | ₩47,439 | ₩47,439 | ₩47,439 | ₩47,439 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,325 | ₩47,338 | ₩47,317 | ₩47,317 | -0.02% | 1.8천 |
|---|
| 2025.11.25 | ₩46,857 | ₩47,153 | ₩46,857 | ₩47,153 | +0.63% | 2천 |
|---|
| 2025.11.24 | ₩46,575 | ₩46,896 | ₩46,575 | ₩46,896 | +0.69% | 900 |
|---|
| 2025.11.21 | ₩46,186 | ₩46,455 | ₩46,186 | ₩46,409 | +0.48% | 2.2천 |
|---|
| 2025.11.20 | ₩47,125 | ₩47,125 | ₩46,141 | ₩46,141 | -2.09% | 500 |
|---|
| 2025.11.19 | ₩46,566 | ₩46,566 | ₩46,566 | ₩46,566 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩46,441 | ₩46,483 | ₩46,441 | ₩46,483 | +0.09% | 400 |
|---|
| 2025.11.17 | ₩46,511 | ₩46,511 | ₩46,511 | ₩46,511 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩46,897 | ₩46,991 | ₩46,896 | ₩46,896 | -0.00% | 1.2천 |
|---|
| 2025.11.13 | ₩46,868 | ₩46,868 | ₩46,868 | ₩46,868 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩47,273 | ₩47,317 | ₩47,273 | ₩47,317 | +0.09% | 400 |
|---|
| 2025.11.11 | ₩47,300 | ₩47,300 | ₩47,289 | ₩47,289 | -0.02% | 600 |
|---|
| 2025.11.10 | ₩47,266 | ₩47,274 | ₩47,266 | ₩47,274 | +0.02% | 100 |
|---|
| 2025.11.07 | ₩46,803 | ₩46,870 | ₩46,803 | ₩46,850 | +0.10% | 1.1천 |
|---|
| 2025.11.06 | ₩46,924 | ₩46,924 | ₩46,844 | ₩46,844 | -0.17% | 300 |
|---|
| 2025.11.05 | ₩47,207 | ₩47,207 | ₩47,125 | ₩47,125 | -0.17% | 800 |
|---|
| 2025.11.04 | ₩47,045 | ₩47,045 | ₩46,937 | ₩46,994 | -0.11% | 2.5천 |
|---|
| 2025.11.03 | ₩47,328 | ₩47,328 | ₩47,305 | ₩47,305 | -0.05% | 400 |
|---|
| 2025.10.31 | ₩47,310 | ₩47,310 | ₩47,192 | ₩47,247 | -0.13% | 2천 |
|---|
| 2025.10.30 | ₩47,192 | ₩47,192 | ₩47,192 | ₩47,192 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩47,463 | ₩47,474 | ₩47,387 | ₩47,387 | -0.16% | 800 |
|---|
| 2025.10.28 | ₩47,407 | ₩47,440 | ₩47,407 | ₩47,440 | +0.07% | 2.9천 |
|---|
| 2025.10.27 | ₩47,384 | ₩47,454 | ₩47,384 | ₩47,454 | +0.15% | 1천 |
|---|
| 2025.10.24 | ₩47,211 | ₩47,211 | ₩47,211 | ₩47,211 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩47,011 | ₩47,011 | ₩47,011 | ₩47,011 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩46,897 | ₩46,897 | ₩46,865 | ₩46,865 | -0.07% | 100 |
|---|
| 2025.10.21 | ₩46,978 | ₩47,015 | ₩46,937 | ₩47,015 | +0.08% | 1.7천 |
|---|
| 2025.10.20 | ₩46,984 | ₩46,984 | ₩46,984 | ₩46,984 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩46,413 | ₩46,676 | ₩46,413 | ₩46,676 | +0.57% | 3천 |
|---|
| 2025.10.16 | ₩46,671 | ₩46,671 | ₩46,449 | ₩46,449 | -0.47% | 600 |
|---|
| 2025.10.15 | ₩46,622 | ₩46,622 | ₩46,622 | ₩46,622 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩46,538 | ₩46,538 | ₩46,538 | ₩46,538 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩46,569 | ₩46,624 | ₩46,569 | ₩46,624 | +0.12% | 100 |
|---|
| 2025.10.10 | ₩46,414 | ₩46,414 | ₩46,166 | ₩46,166 | -0.53% | 400 |
|---|