시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Equity Buffer15 Uncapped Aug ETF 과거 주가
AllianzIM U.S. Equity Buffer15 Uncapped Aug ETF · AUGU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Equity Buffer15 Uncapped Aug ETF · AUGU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,472 | ₩43,646 | ₩43,472 | ₩43,646 | +0.40% | 1.1천 |
| 2026.10.08 | ₩43,512 | ₩43,512 | ₩43,422 | ₩43,422 | -0.21% | 1.7천 |
| 2026.10.07 | ₩43,613 | ₩43,619 | ₩43,593 | ₩43,593 | -0.05% | 1.6천 |
| 2026.10.06 | ₩43,727 | ₩43,727 | ₩43,727 | ₩43,727 | 0.00% | 300 |
| 2026.10.05 | ₩43,453 | ₩43,453 | ₩43,453 | ₩43,453 | 0.00% | 100 |
| 2026.10.02 | ₩43,257 | ₩43,257 | ₩43,257 | ₩43,257 | 0.00% | 300 |
| 2026.10.01 | ₩42,815 | ₩43,003 | ₩42,802 | ₩43,003 | +0.44% | 4.8천 |
| 2026.09.30 | ₩43,137 | ₩43,137 | ₩43,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,034 |
| -0.24% |
| 1.8천 |
| 2026.09.29 | ₩42,989 | ₩43,050 | ₩42,989 | ₩43,034 | +0.10% | 1.1천 |
|---|
| 2026.09.28 | ₩43,204 | ₩43,217 | ₩43,072 | ₩43,072 | -0.30% | 2.1천 |
|---|
| 2026.09.25 | ₩43,231 | ₩43,383 | ₩43,231 | ₩43,383 | +0.35% | 2.5천 |
|---|
| 2026.09.24 | ₩43,137 | ₩43,215 | ₩43,137 | ₩43,215 | +0.18% | 200 |
|---|
| 2026.09.23 | ₩43,192 | ₩43,244 | ₩43,188 | ₩43,188 | -0.01% | 2.1천 |
|---|
| 2026.09.22 | ₩43,477 | ₩43,477 | ₩43,477 | ₩43,477 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,217 | ₩43,512 | ₩43,217 | ₩43,465 | +0.57% | 3.7천 |
|---|
| 2026.09.18 | ₩42,929 | ₩42,929 | ₩42,929 | ₩42,929 | 0.00% | 400 |
|---|
| 2026.09.17 | ₩42,788 | ₩42,916 | ₩42,788 | ₩42,907 | +0.28% | 8.4천 |
|---|
| 2026.09.16 | ₩42,802 | ₩42,802 | ₩42,359 | ₩42,574 | -0.53% | 3.8천 |
|---|
| 2026.09.15 | ₩42,681 | ₩42,681 | ₩42,666 | ₩42,666 | -0.03% | 600 |
|---|
| 2026.09.14 | ₩42,834 | ₩42,834 | ₩42,834 | ₩42,834 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩43,056 | ₩43,070 | ₩43,029 | ₩43,029 | -0.06% | 800 |
|---|
| 2026.09.10 | ₩42,761 | ₩42,815 | ₩42,741 | ₩42,741 | -0.05% | 1.5만 |
|---|
| 2026.09.09 | ₩42,962 | ₩43,016 | ₩42,936 | ₩43,016 | +0.12% | 2.7천 |
|---|
| 2026.09.08 | ₩43,110 | ₩43,110 | ₩43,097 | ₩43,097 | -0.03% | 700 |
|---|
| 2026.09.04 | ₩43,298 | ₩43,298 | ₩43,264 | ₩43,264 | -0.08% | 200 |
|---|
| 2026.09.03 | ₩43,401 | ₩43,401 | ₩43,401 | ₩43,401 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩43,056 | ₩43,056 | ₩43,036 | ₩43,048 | -0.02% | 1천 |
|---|
| 2026.09.01 | ₩42,989 | ₩42,989 | ₩42,895 | ₩42,895 | -0.22% | 700 |
|---|
| 2026.08.31 | ₩43,150 | ₩43,165 | ₩43,083 | ₩43,165 | +0.03% | 2천 |
|---|
| 2026.08.28 | ₩43,578 | ₩43,578 | ₩43,284 | ₩43,284 | -0.67% | 4.3천 |
|---|
| 2026.08.27 | ₩43,371 | ₩43,459 | ₩43,324 | ₩43,392 | +0.05% | 1.6천 |
|---|
| 2026.08.26 | ₩43,194 | ₩43,194 | ₩43,194 | ₩43,194 | 0.00% | 1.2천 |
|---|
| 2026.08.25 | ₩43,097 | ₩43,184 | ₩43,097 | ₩43,184 | +0.20% | 8.7천 |
|---|
| 2026.08.24 | ₩43,056 | ₩43,150 | ₩43,056 | ₩43,110 | +0.12% | 3.8천 |
|---|
| 2026.08.21 | ₩43,211 | ₩43,217 | ₩43,123 | ₩43,137 | -0.17% | 8.9천 |
|---|
| 2026.08.20 | ₩43,170 | ₩43,189 | ₩42,989 | ₩42,989 | -0.42% | 5천 |
|---|
| 2026.08.19 | ₩43,338 | ₩43,338 | ₩43,271 | ₩43,303 | -0.08% | 6.9천 |
|---|
| 2026.08.18 | ₩43,284 | ₩43,338 | ₩43,231 | ₩43,278 | -0.02% | 1.2만 |
|---|
| 2026.08.17 | ₩43,660 | ₩43,660 | ₩43,519 | ₩43,519 | -0.32% | 1.8천 |
|---|
| 2026.08.14 | ₩43,807 | ₩43,807 | ₩43,653 | ₩43,700 | -0.24% | 1.9천 |
|---|
| 2026.08.13 | ₩43,767 | ₩43,767 | ₩43,754 | ₩43,754 | -0.03% | 500 |
|---|
| 2026.08.12 | ₩43,472 | ₩43,539 | ₩43,472 | ₩43,485 | +0.03% | 5.3천 |
|---|
| 2026.08.11 | ₩43,445 | ₩43,445 | ₩43,351 | ₩43,392 | -0.12% | 3.1천 |
|---|
| 2026.08.10 | ₩43,566 | ₩43,566 | ₩43,506 | ₩43,506 | -0.14% | 800 |
|---|
| 2026.08.07 | ₩43,472 | ₩43,552 | ₩43,472 | ₩43,530 | +0.13% | 600 |
|---|
| 2026.08.06 | ₩43,445 | ₩43,445 | ₩43,319 | ₩43,319 | -0.29% | 5천 |
|---|
| 2026.08.05 | ₩43,619 | ₩43,619 | ₩43,444 | ₩43,444 | -0.40% | 1만 |
|---|
| 2026.08.04 | ₩43,271 | ₩43,539 | ₩43,259 | ₩43,500 | +0.53% | 3.3천 |
|---|
| 2026.08.03 | ₩42,587 | ₩42,922 | ₩42,587 | ₩42,869 | +0.66% | 9.4천 |
|---|
| 2026.07.31 | ₩42,185 | ₩42,470 | ₩42,111 | ₩42,470 | +0.68% | 10.7만 |
|---|
| 2026.07.30 | ₩41,903 | ₩42,069 | ₩41,756 | ₩42,069 | +0.40% | 3.3천 |
|---|
| 2026.07.29 | ₩41,756 | ₩42,064 | ₩41,375 | ₩41,375 | -0.91% | 8.2천 |
|---|
| 2026.07.28 | ₩42,036 | ₩42,144 | ₩42,036 | ₩42,083 | +0.11% | 5.7천 |
|---|
| 2026.07.27 | ₩41,937 | ₩41,937 | ₩41,937 | ₩41,937 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩42,052 | ₩42,052 | ₩41,919 | ₩41,919 | -0.32% | 500 |
|---|
| 2026.07.23 | ₩41,977 | ₩41,977 | ₩41,896 | ₩41,896 | -0.19% | 200 |
|---|
| 2026.07.22 | ₩42,488 | ₩42,488 | ₩42,488 | ₩42,488 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,352 | ₩42,513 | ₩42,352 | ₩42,513 | +0.38% | 300 |
|---|
| 2026.07.20 | ₩42,151 | ₩42,151 | ₩42,151 | ₩42,151 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,218 | ₩42,272 | ₩42,218 | ₩42,272 | +0.13% | 400 |
|---|
| 2026.07.16 | ₩42,649 | ₩42,649 | ₩42,649 | ₩42,649 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,708 | ₩42,867 | ₩42,708 | ₩42,867 | +0.37% | 900 |
|---|
| 2026.07.14 | ₩42,667 | ₩42,755 | ₩42,667 | ₩42,755 | +0.20% | 900 |
|---|
| 2026.07.13 | ₩42,734 | ₩42,734 | ₩42,587 | ₩42,591 | -0.34% | 3.8천 |
|---|
| 2026.07.10 | ₩42,761 | ₩42,921 | ₩42,761 | ₩42,921 | +0.37% | 800 |
|---|
| 2026.07.09 | ₩42,453 | ₩42,721 | ₩42,453 | ₩42,694 | +0.57% | 600 |
|---|
| 2026.07.08 | ₩42,104 | ₩42,395 | ₩42,104 | ₩42,395 | +0.69% | 3.2천 |
|---|
| 2026.07.07 | ₩42,480 | ₩42,574 | ₩42,480 | ₩42,498 | +0.04% | 500 |
|---|
| 2026.07.06 | ₩42,654 | ₩42,694 | ₩42,642 | ₩42,654 | 0.00% | 1.1천 |
|---|
| 2026.07.02 | ₩42,480 | ₩42,480 | ₩42,131 | ₩42,348 | -0.31% | 2.1천 |
|---|
| 2026.07.01 | ₩42,265 | ₩42,587 | ₩42,265 | ₩42,419 | +0.36% | 13.5만 |
|---|
| 2026.06.30 | ₩42,346 | ₩42,508 | ₩42,346 | ₩42,508 | +0.38% | 4.4천 |
|---|
| 2026.06.29 | ₩42,144 | ₩42,144 | ₩42,144 | ₩42,144 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,300 | ₩41,300 | ₩41,233 | ₩41,233 | -0.16% | 1.2천 |
|---|
| 2026.06.25 | ₩41,849 | ₩41,849 | ₩41,713 | ₩41,713 | -0.33% | 600 |
|---|
| 2026.06.24 | ₩41,890 | ₩41,937 | ₩41,702 | ₩41,715 | -0.42% | 4.1천 |
|---|
| 2026.06.23 | ₩42,037 | ₩42,077 | ₩41,849 | ₩41,849 | -0.45% | 3.1천 |
|---|
| 2026.06.22 | ₩42,386 | ₩42,413 | ₩42,346 | ₩42,346 | -0.09% | 4.7천 |
|---|
| 2026.06.18 | ₩42,386 | ₩42,559 | ₩42,386 | ₩42,559 | +0.41% | 7.3천 |
|---|
| 2026.06.17 | ₩42,674 | ₩42,674 | ₩42,037 | ₩42,037 | -1.49% | 1.3천 |
|---|
| 2026.06.16 | ₩42,828 | ₩42,828 | ₩42,665 | ₩42,665 | -0.38% | 2.7천 |
|---|
| 2026.06.15 | ₩42,883 | ₩42,949 | ₩42,802 | ₩42,802 | -0.19% | 1.7천 |
|---|
| 2026.06.12 | ₩42,010 | ₩42,149 | ₩42,010 | ₩42,149 | +0.33% | 300 |
|---|
| 2026.06.11 | ₩41,394 | ₩42,057 | ₩41,353 | ₩41,974 | +1.40% | 1.6천 |
|---|
| 2026.06.10 | ₩41,903 | ₩41,903 | ₩41,376 | ₩41,376 | -1.26% | 6.3천 |
|---|
| 2026.06.09 | ₩42,252 | ₩42,252 | ₩41,447 | ₩41,900 | -0.83% | 6.3천 |
|---|
| 2026.06.08 | ₩42,185 | ₩42,185 | ₩42,052 | ₩42,052 | -0.31% | 3.6천 |
|---|
| 2026.06.05 | ₩42,032 | ₩42,032 | ₩42,032 | ₩42,032 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩42,788 | ₩43,070 | ₩42,788 | ₩43,067 | +0.65% | 2.2천 |
|---|
| 2026.06.03 | ₩42,962 | ₩42,962 | ₩42,916 | ₩42,916 | -0.11% | 100 |
|---|
| 2026.06.02 | ₩43,196 | ₩43,196 | ₩43,196 | ₩43,196 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩43,134 | ₩43,134 | ₩43,134 | ₩43,134 | 0.00% | 500 |
|---|
| 2026.05.29 | ₩43,029 | ₩43,035 | ₩43,029 | ₩43,035 | +0.01% | 600 |
|---|
| 2026.05.28 | ₩42,681 | ₩42,934 | ₩42,681 | ₩42,934 | +0.59% | 1.1천 |
|---|
| 2026.05.27 | ₩42,641 | ₩42,654 | ₩42,641 | ₩42,654 | +0.03% | 1.4천 |
|---|
| 2026.05.26 | ₩42,717 | ₩42,717 | ₩42,717 | ₩42,717 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩42,560 | ₩42,560 | ₩42,454 | ₩42,454 | -0.25% | 1.4천 |
|---|
| 2026.05.21 | ₩42,044 | ₩42,293 | ₩42,024 | ₩42,293 | +0.59% | 3만 |
|---|
| 2026.05.20 | ₩42,224 | ₩42,224 | ₩42,205 | ₩42,205 | -0.04% | 300 |
|---|
| 2026.05.19 | ₩41,796 | ₩41,796 | ₩41,769 | ₩41,769 | -0.06% | 3.9천 |
|---|
| 2026.05.18 | ₩41,930 | ₩42,037 | ₩41,890 | ₩42,037 | +0.26% | 3.2천 |
|---|
| 2026.05.15 | ₩42,051 | ₩42,252 | ₩42,051 | ₩42,104 | +0.13% | 1.1만 |
|---|
| 2026.05.14 | ₩42,594 | ₩42,614 | ₩42,574 | ₩42,574 | -0.05% | 4.9천 |
|---|
| 2026.05.13 | ₩41,984 | ₩42,346 | ₩41,984 | ₩42,321 | +0.80% | 3.9천 |
|---|
| 2026.05.12 | ₩41,769 | ₩42,037 | ₩41,769 | ₩42,037 | +0.64% | 1.5만 |
|---|
| 2026.05.11 | ₩42,077 | ₩42,144 | ₩42,077 | ₩42,131 | +0.13% | 2.8천 |
|---|
| 2026.05.08 | ₩41,930 | ₩42,051 | ₩41,930 | ₩42,048 | +0.28% | 1.4천 |
|---|
| 2026.05.07 | ₩41,890 | ₩41,890 | ₩41,702 | ₩41,715 | -0.42% | 2.6천 |
|---|
| 2026.05.06 | ₩41,729 | ₩41,863 | ₩41,729 | ₩41,863 | +0.32% | 4.4만 |
|---|
| 2026.05.05 | ₩41,266 | ₩41,353 | ₩41,266 | ₩41,273 | +0.02% | 4.9만 |
|---|
| 2026.05.04 | ₩40,951 | ₩41,013 | ₩40,911 | ₩41,013 | +0.15% | 9.7천 |
|---|
| 2026.05.01 | ₩41,286 | ₩41,300 | ₩41,179 | ₩41,179 | -0.26% | 1.9천 |
|---|
| 2026.04.30 | ₩40,683 | ₩41,085 | ₩40,656 | ₩41,045 | +0.89% | 6.8천 |
|---|
| 2026.04.29 | ₩40,643 | ₩40,675 | ₩40,562 | ₩40,675 | +0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩40,643 | ₩40,690 | ₩40,629 | ₩40,690 | +0.12% | 800 |
|---|
| 2026.04.27 | ₩40,844 | ₩40,891 | ₩40,830 | ₩40,891 | +0.11% | 1천 |
|---|
| 2026.04.24 | ₩40,871 | ₩40,871 | ₩40,804 | ₩40,869 | -0.00% | 3.9천 |
|---|
| 2026.04.23 | ₩40,683 | ₩40,777 | ₩40,334 | ₩40,549 | -0.33% | 1.1만 |
|---|
| 2026.04.22 | ₩40,608 | ₩40,714 | ₩40,608 | ₩40,714 | +0.26% | 8.6천 |
|---|
| 2026.04.21 | ₩40,589 | ₩40,589 | ₩40,348 | ₩40,374 | -0.53% | 6.3천 |
|---|
| 2026.04.20 | ₩40,616 | ₩40,616 | ₩40,455 | ₩40,566 | -0.12% | 2.1만 |
|---|
| 2026.04.17 | ₩40,455 | ₩40,669 | ₩40,455 | ₩40,649 | +0.48% | 7.9천 |
|---|
| 2026.04.16 | ₩40,147 | ₩40,267 | ₩40,080 | ₩40,207 | +0.15% | 4.7천 |
|---|
| 2026.04.15 | ₩39,852 | ₩40,160 | ₩39,852 | ₩40,160 | +0.77% | 9.9천 |
|---|
| 2026.04.14 | ₩39,583 | ₩39,826 | ₩39,570 | ₩39,826 | +0.61% | 1.9만 |
|---|
| 2026.04.13 | ₩39,020 | ₩39,490 | ₩39,020 | ₩39,476 | +1.17% | 2.4천 |
|---|
| 2026.04.10 | ₩39,181 | ₩39,181 | ₩39,150 | ₩39,150 | -0.08% | 700 |
|---|
| 2026.04.09 | ₩39,195 | ₩39,235 | ₩39,181 | ₩39,221 | +0.07% | 2.2천 |
|---|
| 2026.04.08 | ₩38,953 | ₩39,060 | ₩38,908 | ₩39,060 | +0.28% | 3.2천 |
|---|
| 2026.04.07 | ₩38,216 | ₩38,417 | ₩38,216 | ₩38,417 | +0.53% | 3.5천 |
|---|
| 2026.04.06 | ₩38,336 | ₩38,390 | ₩38,336 | ₩38,390 | +0.14% | 1.9천 |
|---|
| 2026.04.02 | ₩38,088 | ₩38,264 | ₩38,088 | ₩38,264 | +0.46% | 8.4천 |
|---|
| 2026.04.01 | ₩38,310 | ₩38,336 | ₩38,189 | ₩38,189 | -0.32% | 1.4만 |
|---|
| 2026.03.31 | ₩37,773 | ₩38,068 | ₩37,666 | ₩38,068 | +0.78% | 1.1만 |
|---|
| 2026.03.30 | ₩37,559 | ₩37,652 | ₩37,420 | ₩37,420 | -0.37% | 5.1만 |
|---|
| 2026.03.27 | ₩37,760 | ₩37,800 | ₩37,505 | ₩37,509 | -0.66% | 1.7만 |
|---|
| 2026.03.26 | ₩38,202 | ₩38,202 | ₩37,921 | ₩37,921 | -0.74% | 7.7천 |
|---|
| 2026.03.25 | ₩38,430 | ₩38,430 | ₩38,323 | ₩38,326 | -0.27% | 4.5천 |
|---|
| 2026.03.24 | ₩38,162 | ₩38,296 | ₩38,149 | ₩38,165 | +0.01% | 6.6천 |
|---|
| 2026.03.23 | ₩38,403 | ₩38,457 | ₩38,307 | ₩38,307 | -0.25% | 4.3천 |
|---|
| 2026.03.20 | ₩38,175 | ₩38,175 | ₩38,001 | ₩38,068 | -0.28% | 6.1천 |
|---|
| 2026.03.19 | ₩38,310 | ₩38,470 | ₩38,229 | ₩38,390 | +0.21% | 1.7천 |
|---|
| 2026.03.18 | ₩38,470 | ₩38,535 | ₩38,470 | ₩38,472 | +0.00% | 700 |
|---|
| 2026.03.17 | ₩38,967 | ₩38,967 | ₩38,836 | ₩38,836 | -0.33% | 1.1천 |
|---|
| 2026.03.16 | ₩38,819 | ₩38,832 | ₩38,784 | ₩38,784 | -0.09% | 1.4천 |
|---|
| 2026.03.13 | ₩38,850 | ₩38,850 | ₩38,537 | ₩38,537 | -0.80% | 900 |
|---|
| 2026.03.12 | ₩38,765 | ₩38,765 | ₩38,706 | ₩38,706 | -0.15% | 1.6천 |
|---|
| 2026.03.11 | ₩39,119 | ₩39,119 | ₩39,119 | ₩39,119 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,275 | ₩39,275 | ₩39,137 | ₩39,137 | -0.35% | 100 |
|---|
| 2026.03.09 | ₩38,832 | ₩39,196 | ₩38,832 | ₩39,196 | +0.94% | 300 |
|---|
| 2026.03.06 | ₩39,060 | ₩39,060 | ₩38,987 | ₩38,987 | -0.19% | 200 |
|---|
| 2026.03.05 | ₩39,288 | ₩39,338 | ₩39,221 | ₩39,338 | +0.13% | 1.7천 |
|---|
| 2026.03.04 | ₩39,369 | ₩39,563 | ₩39,369 | ₩39,524 | +0.40% | 800 |
|---|
| 2026.03.03 | ₩39,141 | ₩39,382 | ₩39,141 | ₩39,267 | +0.32% | 5.2천 |
|---|
| 2026.03.02 | ₩39,591 | ₩39,591 | ₩39,591 | ₩39,591 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩39,490 | ₩39,532 | ₩39,436 | ₩39,532 | +0.11% | 6.6천 |
|---|
| 2026.02.26 | ₩39,704 | ₩39,771 | ₩39,704 | ₩39,771 | +0.17% | 4.2천 |
|---|
| 2026.02.25 | ₩39,892 | ₩39,905 | ₩39,886 | ₩39,886 | -0.01% | 1.2천 |
|---|
| 2026.02.24 | ₩39,636 | ₩39,636 | ₩39,636 | ₩39,636 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩39,422 | ₩39,422 | ₩39,363 | ₩39,363 | -0.15% | 600 |
|---|
| 2026.02.20 | ₩39,664 | ₩39,716 | ₩39,664 | ₩39,716 | +0.13% | 5천 |
|---|
| 2026.02.19 | ₩39,530 | ₩39,543 | ₩39,436 | ₩39,475 | -0.14% | 4.2천 |
|---|
| 2026.02.18 | ₩39,671 | ₩39,671 | ₩39,583 | ₩39,613 | -0.15% | 1.3천 |
|---|
| 2026.02.17 | ₩39,127 | ₩39,476 | ₩39,114 | ₩39,355 | +0.58% | 3.8천 |
|---|
| 2026.02.13 | ₩39,543 | ₩39,543 | ₩39,355 | ₩39,355 | -0.47% | 7.3천 |
|---|
| 2026.02.12 | ₩39,503 | ₩39,557 | ₩39,315 | ₩39,374 | -0.33% | 3.4천 |
|---|
| 2026.02.11 | ₩39,811 | ₩39,898 | ₩39,758 | ₩39,890 | +0.20% | 900 |
|---|
| 2026.02.10 | ₩39,945 | ₩40,053 | ₩39,873 | ₩39,873 | -0.18% | 1.1천 |
|---|
| 2026.02.09 | ₩39,932 | ₩39,992 | ₩39,932 | ₩39,992 | +0.15% | 100 |
|---|
| 2026.02.06 | ₩39,771 | ₩39,860 | ₩39,738 | ₩39,860 | +0.22% | 3.6천 |
|---|
| 2026.02.05 | ₩39,221 | ₩39,221 | ₩39,141 | ₩39,212 | -0.02% | 3.5천 |
|---|
| 2026.02.04 | ₩39,620 | ₩39,620 | ₩39,620 | ₩39,620 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩39,679 | ₩39,772 | ₩39,679 | ₩39,772 | +0.24% | 300 |
|---|
| 2026.02.02 | ₩40,012 | ₩40,066 | ₩40,012 | ₩40,066 | +0.13% | 200 |
|---|
| 2026.01.30 | ₩39,890 | ₩39,890 | ₩39,890 | ₩39,890 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩39,693 | ₩40,010 | ₩39,693 | ₩40,010 | +0.80% | 1.2만 |
|---|
| 2026.01.28 | ₩39,852 | ₩40,133 | ₩39,852 | ₩40,100 | +0.62% | 1.8천 |
|---|
| 2026.01.27 | ₩39,972 | ₩40,093 | ₩39,972 | ₩40,093 | +0.30% | 200 |
|---|
| 2026.01.26 | ₩39,959 | ₩39,959 | ₩39,905 | ₩39,905 | -0.13% | 1천 |
|---|
| 2026.01.23 | ₩39,717 | ₩39,774 | ₩39,717 | ₩39,774 | +0.14% | 3.2천 |
|---|
| 2026.01.22 | ₩39,852 | ₩39,881 | ₩39,664 | ₩39,766 | -0.22% | 2.7천 |
|---|
| 2026.01.21 | ₩39,355 | ₩39,691 | ₩39,355 | ₩39,606 | +0.64% | 3.6천 |
|---|
| 2026.01.20 | ₩39,410 | ₩39,516 | ₩39,248 | ₩39,249 | -0.41% | 1.3천 |
|---|
| 2026.01.16 | ₩39,999 | ₩39,999 | ₩39,932 | ₩39,951 | -0.12% | 11.3만 |
|---|
| 2026.01.15 | ₩40,012 | ₩40,105 | ₩39,948 | ₩39,948 | -0.16% | 5.2천 |
|---|
| 2026.01.14 | ₩39,825 | ₩39,850 | ₩39,664 | ₩39,850 | +0.06% | 2.7천 |
|---|
| 2026.01.13 | ₩40,066 | ₩40,066 | ₩39,932 | ₩40,014 | -0.13% | 5.8천 |
|---|
| 2026.01.12 | ₩40,053 | ₩40,133 | ₩40,039 | ₩40,114 | +0.15% | 700 |
|---|
| 2026.01.09 | ₩39,945 | ₩40,120 | ₩39,945 | ₩40,075 | +0.33% | 900 |
|---|
| 2026.01.08 | ₩39,825 | ₩39,892 | ₩39,825 | ₩39,830 | +0.01% | 6.6천 |
|---|
| 2026.01.07 | ₩40,012 | ₩40,039 | ₩39,861 | ₩39,861 | -0.38% | 1만 |
|---|
| 2026.01.06 | ₩39,691 | ₩39,972 | ₩39,691 | ₩39,955 | +0.67% | 5.9천 |
|---|
| 2026.01.05 | ₩39,771 | ₩39,771 | ₩39,691 | ₩39,742 | -0.07% | 1.8천 |
|---|
| 2026.01.02 | ₩39,557 | ₩39,583 | ₩39,422 | ₩39,488 | -0.17% | 4.3천 |
|---|
| 2025.12.31 | ₩39,677 | ₩39,677 | ₩39,516 | ₩39,516 | -0.41% | 600 |
|---|
| 2025.12.30 | ₩39,746 | ₩39,746 | ₩39,746 | ₩39,746 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩39,717 | ₩39,767 | ₩39,717 | ₩39,767 | +0.12% | 800 |
|---|
| 2025.12.26 | ₩39,825 | ₩39,856 | ₩39,811 | ₩39,856 | +0.08% | 1천 |
|---|
| 2025.12.24 | ₩39,838 | ₩39,865 | ₩39,825 | ₩39,865 | +0.07% | 1.2천 |
|---|
| 2025.12.23 | ₩39,570 | ₩39,748 | ₩39,570 | ₩39,748 | +0.45% | 600 |
|---|
| 2025.12.22 | ₩39,610 | ₩39,637 | ₩39,570 | ₩39,613 | +0.01% | 4.6천 |
|---|
| 2025.12.19 | ₩39,422 | ₩39,422 | ₩39,413 | ₩39,413 | -0.02% | 200 |
|---|
| 2025.12.18 | ₩39,235 | ₩39,235 | ₩39,127 | ₩39,161 | -0.19% | 1.3천 |
|---|
| 2025.12.17 | ₩39,221 | ₩39,221 | ₩38,954 | ₩38,954 | -0.68% | 200 |
|---|
| 2025.12.16 | ₩39,275 | ₩39,327 | ₩39,181 | ₩39,327 | +0.13% | 600 |
|---|
| 2025.12.15 | ₩39,422 | ₩39,476 | ₩39,396 | ₩39,396 | -0.07% | 4.5천 |
|---|
| 2025.12.12 | ₩39,476 | ₩39,503 | ₩39,439 | ₩39,439 | -0.10% | 800 |
|---|
| 2025.12.11 | ₩39,795 | ₩39,795 | ₩39,795 | ₩39,795 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩39,677 | ₩39,767 | ₩39,677 | ₩39,767 | +0.23% | 200 |
|---|
| 2025.12.09 | ₩39,535 | ₩39,535 | ₩39,535 | ₩39,535 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,610 | ₩39,610 | ₩39,532 | ₩39,532 | -0.20% | 300 |
|---|
| 2025.12.05 | ₩39,650 | ₩39,744 | ₩39,650 | ₩39,668 | +0.04% | 4.7천 |
|---|
| 2025.12.04 | ₩39,610 | ₩39,624 | ₩39,585 | ₩39,585 | -0.06% | 3.9천 |
|---|
| 2025.12.03 | ₩39,597 | ₩39,624 | ₩39,597 | ₩39,624 | +0.07% | 2.1천 |
|---|
| 2025.12.02 | ₩39,481 | ₩39,481 | ₩39,481 | ₩39,481 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩39,381 | ₩39,516 | ₩39,381 | ₩39,397 | +0.04% | 4.4천 |
|---|
| 2025.11.28 | ₩39,550 | ₩39,550 | ₩39,550 | ₩39,550 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,288 | ₩39,453 | ₩39,288 | ₩39,453 | +0.42% | 5천 |
|---|
| 2025.11.25 | ₩38,967 | ₩39,240 | ₩38,900 | ₩39,240 | +0.70% | 4.4천 |
|---|
| 2025.11.24 | ₩38,819 | ₩38,959 | ₩38,819 | ₩38,959 | +0.36% | 300 |
|---|
| 2025.11.21 | ₩38,509 | ₩38,509 | ₩38,509 | ₩38,509 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩38,591 | ₩38,591 | ₩38,252 | ₩38,252 | -0.88% | 3.1천 |
|---|
| 2025.11.19 | ₩38,752 | ₩38,859 | ₩38,645 | ₩38,694 | -0.15% | 5.1천 |
|---|
| 2025.11.18 | ₩38,684 | ₩38,752 | ₩38,617 | ₩38,617 | -0.17% | 2.2천 |
|---|
| 2025.11.17 | ₩38,779 | ₩38,812 | ₩38,779 | ₩38,812 | +0.09% | 1.2천 |
|---|
| 2025.11.14 | ₩39,087 | ₩39,087 | ₩39,087 | ₩39,087 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩39,476 | ₩39,476 | ₩39,129 | ₩39,129 | -0.88% | 400 |
|---|
| 2025.11.12 | ₩39,637 | ₩39,677 | ₩39,637 | ₩39,677 | +0.10% | 100 |
|---|
| 2025.11.11 | ₩39,543 | ₩39,630 | ₩39,543 | ₩39,629 | +0.22% | 1.4만 |
|---|
| 2025.11.10 | ₩39,412 | ₩39,563 | ₩39,412 | ₩39,563 | +0.38% | 300 |
|---|
| 2025.11.07 | ₩39,035 | ₩39,035 | ₩39,035 | ₩39,035 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩39,195 | ₩39,195 | ₩39,035 | ₩39,035 | -0.41% | 300 |
|---|
| 2025.11.05 | ₩39,570 | ₩39,570 | ₩39,398 | ₩39,398 | -0.43% | 300 |
|---|
| 2025.11.04 | ₩39,463 | ₩39,463 | ₩39,288 | ₩39,288 | -0.44% | 200 |
|---|
| 2025.11.03 | ₩39,717 | ₩39,717 | ₩39,680 | ₩39,680 | -0.09% | 2.1천 |
|---|
| 2025.10.31 | ₩39,785 | ₩39,785 | ₩39,668 | ₩39,668 | -0.29% | 800 |
|---|
| 2025.10.30 | ₩39,557 | ₩39,557 | ₩39,557 | ₩39,557 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,905 | ₩39,959 | ₩39,811 | ₩39,811 | -0.24% | 2.3천 |
|---|
| 2025.10.28 | ₩39,878 | ₩39,878 | ₩39,878 | ₩39,878 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩39,704 | ₩39,945 | ₩39,691 | ₩39,945 | +0.61% | 1.2만 |
|---|
| 2025.10.24 | ₩39,402 | ₩39,402 | ₩39,355 | ₩39,355 | -0.12% | 100 |
|---|
| 2025.10.23 | ₩39,114 | ₩39,114 | ₩39,114 | ₩39,114 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩38,933 | ₩38,933 | ₩38,933 | ₩38,933 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,158 | ₩39,158 | ₩39,125 | ₩39,125 | -0.09% | 300 |
|---|
| 2025.10.20 | ₩39,109 | ₩39,109 | ₩39,109 | ₩39,109 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,807 | ₩38,807 | ₩38,807 | ₩38,807 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩38,819 | ₩38,819 | ₩38,646 | ₩38,646 | -0.45% | 1.8천 |
|---|
| 2025.10.15 | ₩38,953 | ₩38,953 | ₩38,794 | ₩38,806 | -0.38% | 3.5천 |
|---|
| 2025.10.14 | ₩38,826 | ₩38,846 | ₩38,685 | ₩38,685 | -0.36% | 400 |
|---|
| 2025.10.13 | ₩38,745 | ₩38,745 | ₩38,745 | ₩38,745 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,318 | ₩38,318 | ₩38,318 | ₩38,318 | 0.00% | 100 |
|---|