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 | ₩43,317 | ₩43,491 | ₩43,317 | ₩43,491 | +0.40% | 1.1천 |
| 2026.10.08 | ₩43,357 | ₩43,357 | ₩43,268 | ₩43,268 | -0.21% | 1.7천 |
| 2026.10.07 | ₩43,458 | ₩43,464 | ₩43,438 | ₩43,438 | -0.05% | 1.6천 |
| 2026.10.06 | ₩43,571 | ₩43,571 | ₩43,571 | ₩43,571 | 0.00% | 300 |
| 2026.10.05 | ₩43,299 | ₩43,299 | ₩43,299 | ₩43,299 | 0.00% | 100 |
| 2026.10.02 | ₩43,104 | ₩43,104 | ₩43,104 | ₩43,104 | 0.00% | 300 |
| 2026.10.01 | ₩42,663 | ₩42,850 | ₩42,649 | ₩42,850 | +0.44% | 4.8천 |
| 2026.09.30 | ₩42,983 | ₩42,983 | ₩42,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,880 |
| -0.24% |
| 1.8천 |
| 2026.09.29 | ₩42,836 | ₩42,896 | ₩42,836 | ₩42,880 | +0.10% | 1.1천 |
|---|
| 2026.09.28 | ₩43,050 | ₩43,063 | ₩42,919 | ₩42,919 | -0.30% | 2.1천 |
|---|
| 2026.09.25 | ₩43,077 | ₩43,229 | ₩43,077 | ₩43,229 | +0.35% | 2.5천 |
|---|
| 2026.09.24 | ₩42,983 | ₩43,061 | ₩42,983 | ₩43,061 | +0.18% | 200 |
|---|
| 2026.09.23 | ₩43,038 | ₩43,090 | ₩43,034 | ₩43,034 | -0.01% | 2.1천 |
|---|
| 2026.09.22 | ₩43,323 | ₩43,323 | ₩43,323 | ₩43,323 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,063 | ₩43,357 | ₩43,063 | ₩43,311 | +0.57% | 3.7천 |
|---|
| 2026.09.18 | ₩42,776 | ₩42,776 | ₩42,776 | ₩42,776 | 0.00% | 400 |
|---|
| 2026.09.17 | ₩42,636 | ₩42,763 | ₩42,636 | ₩42,755 | +0.28% | 8.4천 |
|---|
| 2026.09.16 | ₩42,649 | ₩42,649 | ₩42,208 | ₩42,422 | -0.53% | 3.8천 |
|---|
| 2026.09.15 | ₩42,529 | ₩42,529 | ₩42,514 | ₩42,514 | -0.03% | 600 |
|---|
| 2026.09.14 | ₩42,681 | ₩42,681 | ₩42,681 | ₩42,681 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩42,903 | ₩42,916 | ₩42,876 | ₩42,876 | -0.06% | 800 |
|---|
| 2026.09.10 | ₩42,609 | ₩42,663 | ₩42,589 | ₩42,589 | -0.05% | 1.5만 |
|---|
| 2026.09.09 | ₩42,810 | ₩42,863 | ₩42,783 | ₩42,863 | +0.12% | 2.7천 |
|---|
| 2026.09.08 | ₩42,957 | ₩42,957 | ₩42,943 | ₩42,943 | -0.03% | 700 |
|---|
| 2026.09.04 | ₩43,144 | ₩43,144 | ₩43,110 | ₩43,110 | -0.08% | 200 |
|---|
| 2026.09.03 | ₩43,247 | ₩43,247 | ₩43,247 | ₩43,247 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,903 | ₩42,903 | ₩42,883 | ₩42,895 | -0.02% | 1천 |
|---|
| 2026.09.01 | ₩42,836 | ₩42,836 | ₩42,743 | ₩42,743 | -0.22% | 700 |
|---|
| 2026.08.31 | ₩42,997 | ₩43,011 | ₩42,930 | ₩43,011 | +0.03% | 2천 |
|---|
| 2026.08.28 | ₩43,423 | ₩43,423 | ₩43,130 | ₩43,130 | -0.67% | 4.3천 |
|---|
| 2026.08.27 | ₩43,217 | ₩43,304 | ₩43,170 | ₩43,237 | +0.05% | 1.6천 |
|---|
| 2026.08.26 | ₩43,041 | ₩43,041 | ₩43,041 | ₩43,041 | 0.00% | 1.2천 |
|---|
| 2026.08.25 | ₩42,943 | ₩43,030 | ₩42,943 | ₩43,030 | +0.20% | 8.7천 |
|---|
| 2026.08.24 | ₩42,903 | ₩42,997 | ₩42,903 | ₩42,957 | +0.12% | 3.8천 |
|---|
| 2026.08.21 | ₩43,057 | ₩43,063 | ₩42,970 | ₩42,983 | -0.17% | 8.9천 |
|---|
| 2026.08.20 | ₩43,017 | ₩43,035 | ₩42,836 | ₩42,836 | -0.42% | 5천 |
|---|
| 2026.08.19 | ₩43,184 | ₩43,184 | ₩43,117 | ₩43,149 | -0.08% | 6.9천 |
|---|
| 2026.08.18 | ₩43,130 | ₩43,184 | ₩43,077 | ₩43,124 | -0.02% | 1.2만 |
|---|
| 2026.08.17 | ₩43,504 | ₩43,504 | ₩43,364 | ₩43,364 | -0.32% | 1.8천 |
|---|
| 2026.08.14 | ₩43,651 | ₩43,651 | ₩43,498 | ₩43,544 | -0.24% | 1.9천 |
|---|
| 2026.08.13 | ₩43,611 | ₩43,611 | ₩43,598 | ₩43,598 | -0.03% | 500 |
|---|
| 2026.08.12 | ₩43,317 | ₩43,384 | ₩43,317 | ₩43,331 | +0.03% | 5.3천 |
|---|
| 2026.08.11 | ₩43,291 | ₩43,291 | ₩43,197 | ₩43,237 | -0.12% | 3.1천 |
|---|
| 2026.08.10 | ₩43,411 | ₩43,411 | ₩43,351 | ₩43,351 | -0.14% | 800 |
|---|
| 2026.08.07 | ₩43,317 | ₩43,398 | ₩43,317 | ₩43,375 | +0.13% | 600 |
|---|
| 2026.08.06 | ₩43,291 | ₩43,291 | ₩43,165 | ₩43,165 | -0.29% | 5천 |
|---|
| 2026.08.05 | ₩43,464 | ₩43,464 | ₩43,289 | ₩43,289 | -0.40% | 1만 |
|---|
| 2026.08.04 | ₩43,117 | ₩43,384 | ₩43,105 | ₩43,345 | +0.53% | 3.3천 |
|---|
| 2026.08.03 | ₩42,435 | ₩42,770 | ₩42,435 | ₩42,716 | +0.66% | 9.4천 |
|---|
| 2026.07.31 | ₩42,035 | ₩42,319 | ₩41,961 | ₩42,319 | +0.68% | 10.7만 |
|---|
| 2026.07.30 | ₩41,754 | ₩41,920 | ₩41,607 | ₩41,920 | +0.40% | 3.3천 |
|---|
| 2026.07.29 | ₩41,607 | ₩41,914 | ₩41,228 | ₩41,228 | -0.91% | 8.2천 |
|---|
| 2026.07.28 | ₩41,886 | ₩41,995 | ₩41,886 | ₩41,933 | +0.11% | 5.7천 |
|---|
| 2026.07.27 | ₩41,787 | ₩41,787 | ₩41,787 | ₩41,787 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,902 | ₩41,902 | ₩41,770 | ₩41,770 | -0.32% | 500 |
|---|
| 2026.07.23 | ₩41,828 | ₩41,828 | ₩41,747 | ₩41,747 | -0.19% | 200 |
|---|
| 2026.07.22 | ₩42,337 | ₩42,337 | ₩42,337 | ₩42,337 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,202 | ₩42,362 | ₩42,202 | ₩42,362 | +0.38% | 300 |
|---|
| 2026.07.20 | ₩42,001 | ₩42,001 | ₩42,001 | ₩42,001 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,068 | ₩42,121 | ₩42,068 | ₩42,121 | +0.13% | 400 |
|---|
| 2026.07.16 | ₩42,497 | ₩42,497 | ₩42,497 | ₩42,497 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,556 | ₩42,715 | ₩42,556 | ₩42,715 | +0.37% | 900 |
|---|
| 2026.07.14 | ₩42,516 | ₩42,603 | ₩42,516 | ₩42,603 | +0.20% | 900 |
|---|
| 2026.07.13 | ₩42,582 | ₩42,582 | ₩42,435 | ₩42,439 | -0.34% | 3.8천 |
|---|
| 2026.07.10 | ₩42,609 | ₩42,768 | ₩42,609 | ₩42,768 | +0.37% | 800 |
|---|
| 2026.07.09 | ₩42,302 | ₩42,569 | ₩42,302 | ₩42,542 | +0.57% | 600 |
|---|
| 2026.07.08 | ₩41,954 | ₩42,244 | ₩41,954 | ₩42,244 | +0.69% | 3.2천 |
|---|
| 2026.07.07 | ₩42,329 | ₩42,422 | ₩42,329 | ₩42,347 | +0.04% | 500 |
|---|
| 2026.07.06 | ₩42,502 | ₩42,542 | ₩42,490 | ₩42,502 | 0.00% | 1.1천 |
|---|
| 2026.07.02 | ₩42,329 | ₩42,329 | ₩41,981 | ₩42,198 | -0.31% | 2.1천 |
|---|
| 2026.07.01 | ₩42,115 | ₩42,435 | ₩42,115 | ₩42,268 | +0.36% | 13.5만 |
|---|
| 2026.06.30 | ₩42,195 | ₩42,357 | ₩42,195 | ₩42,357 | +0.38% | 4.4천 |
|---|
| 2026.06.29 | ₩41,995 | ₩41,995 | ₩41,995 | ₩41,995 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,153 | ₩41,153 | ₩41,086 | ₩41,086 | -0.16% | 1.2천 |
|---|
| 2026.06.25 | ₩41,701 | ₩41,701 | ₩41,564 | ₩41,564 | -0.33% | 600 |
|---|
| 2026.06.24 | ₩41,741 | ₩41,787 | ₩41,554 | ₩41,567 | -0.42% | 4.1천 |
|---|
| 2026.06.23 | ₩41,888 | ₩41,928 | ₩41,701 | ₩41,701 | -0.45% | 3.1천 |
|---|
| 2026.06.22 | ₩42,235 | ₩42,262 | ₩42,195 | ₩42,195 | -0.09% | 4.7천 |
|---|
| 2026.06.18 | ₩42,235 | ₩42,407 | ₩42,235 | ₩42,407 | +0.41% | 7.3천 |
|---|
| 2026.06.17 | ₩42,522 | ₩42,522 | ₩41,888 | ₩41,888 | -1.49% | 1.3천 |
|---|
| 2026.06.16 | ₩42,676 | ₩42,676 | ₩42,513 | ₩42,513 | -0.38% | 2.7천 |
|---|
| 2026.06.15 | ₩42,731 | ₩42,796 | ₩42,649 | ₩42,649 | -0.19% | 1.7천 |
|---|
| 2026.06.12 | ₩41,861 | ₩41,999 | ₩41,861 | ₩41,999 | +0.33% | 300 |
|---|
| 2026.06.11 | ₩41,246 | ₩41,908 | ₩41,206 | ₩41,825 | +1.40% | 1.6천 |
|---|
| 2026.06.10 | ₩41,754 | ₩41,754 | ₩41,229 | ₩41,229 | -1.26% | 6.3천 |
|---|
| 2026.06.09 | ₩42,101 | ₩42,101 | ₩41,300 | ₩41,751 | -0.83% | 6.3천 |
|---|
| 2026.06.08 | ₩42,035 | ₩42,035 | ₩41,902 | ₩41,902 | -0.31% | 3.6천 |
|---|
| 2026.06.05 | ₩41,882 | ₩41,882 | ₩41,882 | ₩41,882 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩42,636 | ₩42,916 | ₩42,636 | ₩42,914 | +0.65% | 2.2천 |
|---|
| 2026.06.03 | ₩42,810 | ₩42,810 | ₩42,763 | ₩42,763 | -0.11% | 100 |
|---|
| 2026.06.02 | ₩43,042 | ₩43,042 | ₩43,042 | ₩43,042 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩42,981 | ₩42,981 | ₩42,981 | ₩42,981 | 0.00% | 500 |
|---|
| 2026.05.29 | ₩42,876 | ₩42,882 | ₩42,876 | ₩42,882 | +0.01% | 600 |
|---|
| 2026.05.28 | ₩42,529 | ₩42,782 | ₩42,529 | ₩42,782 | +0.59% | 1.1천 |
|---|
| 2026.05.27 | ₩42,489 | ₩42,502 | ₩42,489 | ₩42,502 | +0.03% | 1.4천 |
|---|
| 2026.05.26 | ₩42,565 | ₩42,565 | ₩42,565 | ₩42,565 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩42,409 | ₩42,409 | ₩42,303 | ₩42,303 | -0.25% | 1.4천 |
|---|
| 2026.05.21 | ₩41,894 | ₩42,143 | ₩41,874 | ₩42,143 | +0.59% | 3만 |
|---|
| 2026.05.20 | ₩42,073 | ₩42,073 | ₩42,055 | ₩42,055 | -0.04% | 300 |
|---|
| 2026.05.19 | ₩41,647 | ₩41,647 | ₩41,620 | ₩41,620 | -0.06% | 3.9천 |
|---|
| 2026.05.18 | ₩41,781 | ₩41,888 | ₩41,741 | ₩41,888 | +0.26% | 3.2천 |
|---|
| 2026.05.15 | ₩41,901 | ₩42,101 | ₩41,901 | ₩41,954 | +0.13% | 1.1만 |
|---|
| 2026.05.14 | ₩42,442 | ₩42,462 | ₩42,422 | ₩42,422 | -0.05% | 4.9천 |
|---|
| 2026.05.13 | ₩41,834 | ₩42,195 | ₩41,834 | ₩42,171 | +0.80% | 3.9천 |
|---|
| 2026.05.12 | ₩41,620 | ₩41,888 | ₩41,620 | ₩41,888 | +0.64% | 1.5만 |
|---|
| 2026.05.11 | ₩41,928 | ₩41,995 | ₩41,928 | ₩41,981 | +0.13% | 2.8천 |
|---|
| 2026.05.08 | ₩41,781 | ₩41,901 | ₩41,781 | ₩41,898 | +0.28% | 1.4천 |
|---|
| 2026.05.07 | ₩41,741 | ₩41,741 | ₩41,554 | ₩41,567 | -0.42% | 2.6천 |
|---|
| 2026.05.06 | ₩41,580 | ₩41,714 | ₩41,580 | ₩41,714 | +0.32% | 4.4만 |
|---|
| 2026.05.05 | ₩41,119 | ₩41,206 | ₩41,119 | ₩41,126 | +0.02% | 4.9만 |
|---|
| 2026.05.04 | ₩40,805 | ₩40,867 | ₩40,765 | ₩40,867 | +0.15% | 9.7천 |
|---|
| 2026.05.01 | ₩41,139 | ₩41,153 | ₩41,033 | ₩41,033 | -0.26% | 1.9천 |
|---|
| 2026.04.30 | ₩40,538 | ₩40,939 | ₩40,511 | ₩40,899 | +0.89% | 6.8천 |
|---|
| 2026.04.29 | ₩40,498 | ₩40,530 | ₩40,418 | ₩40,530 | +0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩40,498 | ₩40,545 | ₩40,485 | ₩40,545 | +0.12% | 800 |
|---|
| 2026.04.27 | ₩40,699 | ₩40,745 | ₩40,685 | ₩40,745 | +0.11% | 1천 |
|---|
| 2026.04.24 | ₩40,725 | ₩40,725 | ₩40,658 | ₩40,724 | -0.00% | 3.9천 |
|---|
| 2026.04.23 | ₩40,538 | ₩40,632 | ₩40,191 | ₩40,405 | -0.33% | 1.1만 |
|---|
| 2026.04.22 | ₩40,463 | ₩40,569 | ₩40,463 | ₩40,569 | +0.26% | 8.6천 |
|---|
| 2026.04.21 | ₩40,445 | ₩40,445 | ₩40,204 | ₩40,231 | -0.53% | 6.3천 |
|---|
| 2026.04.20 | ₩40,471 | ₩40,471 | ₩40,311 | ₩40,422 | -0.12% | 2.1만 |
|---|
| 2026.04.17 | ₩40,311 | ₩40,525 | ₩40,311 | ₩40,505 | +0.48% | 7.9천 |
|---|
| 2026.04.16 | ₩40,004 | ₩40,124 | ₩39,937 | ₩40,064 | +0.15% | 4.7천 |
|---|
| 2026.04.15 | ₩39,710 | ₩40,017 | ₩39,710 | ₩40,017 | +0.77% | 9.9천 |
|---|
| 2026.04.14 | ₩39,443 | ₩39,684 | ₩39,429 | ₩39,684 | +0.61% | 1.9만 |
|---|
| 2026.04.13 | ₩38,881 | ₩39,349 | ₩38,881 | ₩39,336 | +1.17% | 2.4천 |
|---|
| 2026.04.10 | ₩39,042 | ₩39,042 | ₩39,011 | ₩39,011 | -0.08% | 700 |
|---|
| 2026.04.09 | ₩39,055 | ₩39,095 | ₩39,042 | ₩39,082 | +0.07% | 2.2천 |
|---|
| 2026.04.08 | ₩38,815 | ₩38,921 | ₩38,769 | ₩38,921 | +0.28% | 3.2천 |
|---|
| 2026.04.07 | ₩38,080 | ₩38,280 | ₩38,080 | ₩38,280 | +0.53% | 3.5천 |
|---|
| 2026.04.06 | ₩38,200 | ₩38,253 | ₩38,200 | ₩38,253 | +0.14% | 1.9천 |
|---|
| 2026.04.02 | ₩37,953 | ₩38,128 | ₩37,953 | ₩38,128 | +0.46% | 8.4천 |
|---|
| 2026.04.01 | ₩38,173 | ₩38,200 | ₩38,053 | ₩38,053 | -0.32% | 1.4만 |
|---|
| 2026.03.31 | ₩37,639 | ₩37,933 | ₩37,532 | ₩37,933 | +0.78% | 1.1만 |
|---|
| 2026.03.30 | ₩37,425 | ₩37,519 | ₩37,287 | ₩37,287 | -0.37% | 5.1만 |
|---|
| 2026.03.27 | ₩37,625 | ₩37,666 | ₩37,372 | ₩37,376 | -0.66% | 1.7만 |
|---|
| 2026.03.26 | ₩38,066 | ₩38,066 | ₩37,786 | ₩37,786 | -0.74% | 7.7천 |
|---|
| 2026.03.25 | ₩38,293 | ₩38,293 | ₩38,187 | ₩38,189 | -0.27% | 4.5천 |
|---|
| 2026.03.24 | ₩38,026 | ₩38,160 | ₩38,013 | ₩38,029 | +0.01% | 6.6천 |
|---|
| 2026.03.23 | ₩38,267 | ₩38,320 | ₩38,171 | ₩38,171 | -0.25% | 4.3천 |
|---|
| 2026.03.20 | ₩38,040 | ₩38,040 | ₩37,866 | ₩37,933 | -0.28% | 6.1천 |
|---|
| 2026.03.19 | ₩38,173 | ₩38,334 | ₩38,093 | ₩38,253 | +0.21% | 1.7천 |
|---|
| 2026.03.18 | ₩38,334 | ₩38,398 | ₩38,334 | ₩38,335 | +0.00% | 700 |
|---|
| 2026.03.17 | ₩38,828 | ₩38,828 | ₩38,698 | ₩38,698 | -0.33% | 1.1천 |
|---|
| 2026.03.16 | ₩38,681 | ₩38,694 | ₩38,646 | ₩38,646 | -0.09% | 1.4천 |
|---|
| 2026.03.13 | ₩38,712 | ₩38,712 | ₩38,400 | ₩38,400 | -0.80% | 900 |
|---|
| 2026.03.12 | ₩38,628 | ₩38,628 | ₩38,569 | ₩38,569 | -0.15% | 1.6천 |
|---|
| 2026.03.11 | ₩38,980 | ₩38,980 | ₩38,980 | ₩38,980 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,135 | ₩39,135 | ₩38,998 | ₩38,998 | -0.35% | 100 |
|---|
| 2026.03.09 | ₩38,694 | ₩39,056 | ₩38,694 | ₩39,056 | +0.94% | 300 |
|---|
| 2026.03.06 | ₩38,921 | ₩38,921 | ₩38,848 | ₩38,848 | -0.19% | 200 |
|---|
| 2026.03.05 | ₩39,149 | ₩39,198 | ₩39,082 | ₩39,198 | +0.13% | 1.7천 |
|---|
| 2026.03.04 | ₩39,229 | ₩39,423 | ₩39,229 | ₩39,384 | +0.40% | 800 |
|---|
| 2026.03.03 | ₩39,002 | ₩39,242 | ₩39,002 | ₩39,127 | +0.32% | 5.2천 |
|---|
| 2026.03.02 | ₩39,451 | ₩39,451 | ₩39,451 | ₩39,451 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩39,349 | ₩39,392 | ₩39,296 | ₩39,392 | +0.11% | 6.6천 |
|---|
| 2026.02.26 | ₩39,563 | ₩39,630 | ₩39,563 | ₩39,630 | +0.17% | 4.2천 |
|---|
| 2026.02.25 | ₩39,750 | ₩39,763 | ₩39,745 | ₩39,745 | -0.01% | 1.2천 |
|---|
| 2026.02.24 | ₩39,495 | ₩39,495 | ₩39,495 | ₩39,495 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩39,282 | ₩39,282 | ₩39,223 | ₩39,223 | -0.15% | 600 |
|---|
| 2026.02.20 | ₩39,523 | ₩39,575 | ₩39,523 | ₩39,575 | +0.13% | 5천 |
|---|
| 2026.02.19 | ₩39,389 | ₩39,402 | ₩39,296 | ₩39,334 | -0.14% | 4.2천 |
|---|
| 2026.02.18 | ₩39,529 | ₩39,529 | ₩39,443 | ₩39,472 | -0.15% | 1.3천 |
|---|
| 2026.02.17 | ₩38,988 | ₩39,336 | ₩38,975 | ₩39,215 | +0.58% | 3.8천 |
|---|
| 2026.02.13 | ₩39,402 | ₩39,402 | ₩39,215 | ₩39,215 | -0.47% | 7.3천 |
|---|
| 2026.02.12 | ₩39,362 | ₩39,416 | ₩39,175 | ₩39,234 | -0.33% | 3.4천 |
|---|
| 2026.02.11 | ₩39,670 | ₩39,757 | ₩39,616 | ₩39,749 | +0.20% | 900 |
|---|
| 2026.02.10 | ₩39,803 | ₩39,910 | ₩39,731 | ₩39,731 | -0.18% | 1.1천 |
|---|
| 2026.02.09 | ₩39,790 | ₩39,850 | ₩39,790 | ₩39,850 | +0.15% | 100 |
|---|
| 2026.02.06 | ₩39,630 | ₩39,718 | ₩39,596 | ₩39,718 | +0.22% | 3.6천 |
|---|
| 2026.02.05 | ₩39,082 | ₩39,082 | ₩39,002 | ₩39,072 | -0.02% | 3.5천 |
|---|
| 2026.02.04 | ₩39,479 | ₩39,479 | ₩39,479 | ₩39,479 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩39,537 | ₩39,631 | ₩39,537 | ₩39,631 | +0.24% | 300 |
|---|
| 2026.02.02 | ₩39,870 | ₩39,924 | ₩39,870 | ₩39,924 | +0.13% | 200 |
|---|
| 2026.01.30 | ₩39,749 | ₩39,749 | ₩39,749 | ₩39,749 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩39,552 | ₩39,867 | ₩39,552 | ₩39,867 | +0.80% | 1.2만 |
|---|
| 2026.01.28 | ₩39,710 | ₩39,990 | ₩39,710 | ₩39,957 | +0.62% | 1.8천 |
|---|
| 2026.01.27 | ₩39,830 | ₩39,950 | ₩39,830 | ₩39,950 | +0.30% | 200 |
|---|
| 2026.01.26 | ₩39,817 | ₩39,817 | ₩39,763 | ₩39,763 | -0.13% | 1천 |
|---|
| 2026.01.23 | ₩39,576 | ₩39,632 | ₩39,576 | ₩39,632 | +0.14% | 3.2천 |
|---|
| 2026.01.22 | ₩39,710 | ₩39,739 | ₩39,523 | ₩39,624 | -0.22% | 2.7천 |
|---|
| 2026.01.21 | ₩39,215 | ₩39,549 | ₩39,215 | ₩39,465 | +0.64% | 3.6천 |
|---|
| 2026.01.20 | ₩39,270 | ₩39,376 | ₩39,109 | ₩39,110 | -0.41% | 1.3천 |
|---|
| 2026.01.16 | ₩39,857 | ₩39,857 | ₩39,790 | ₩39,809 | -0.12% | 11.3만 |
|---|
| 2026.01.15 | ₩39,870 | ₩39,962 | ₩39,806 | ₩39,806 | -0.16% | 5.2천 |
|---|
| 2026.01.14 | ₩39,683 | ₩39,708 | ₩39,523 | ₩39,708 | +0.06% | 2.7천 |
|---|
| 2026.01.13 | ₩39,924 | ₩39,924 | ₩39,790 | ₩39,871 | -0.13% | 5.8천 |
|---|
| 2026.01.12 | ₩39,910 | ₩39,990 | ₩39,897 | ₩39,972 | +0.15% | 700 |
|---|
| 2026.01.09 | ₩39,803 | ₩39,977 | ₩39,803 | ₩39,933 | +0.33% | 900 |
|---|
| 2026.01.08 | ₩39,683 | ₩39,750 | ₩39,683 | ₩39,688 | +0.01% | 6.6천 |
|---|
| 2026.01.07 | ₩39,870 | ₩39,897 | ₩39,719 | ₩39,719 | -0.38% | 1만 |
|---|
| 2026.01.06 | ₩39,549 | ₩39,830 | ₩39,549 | ₩39,813 | +0.67% | 5.9천 |
|---|
| 2026.01.05 | ₩39,630 | ₩39,630 | ₩39,549 | ₩39,600 | -0.07% | 1.8천 |
|---|
| 2026.01.02 | ₩39,416 | ₩39,443 | ₩39,282 | ₩39,348 | -0.17% | 4.3천 |
|---|
| 2025.12.31 | ₩39,536 | ₩39,536 | ₩39,376 | ₩39,376 | -0.41% | 600 |
|---|
| 2025.12.30 | ₩39,604 | ₩39,604 | ₩39,604 | ₩39,604 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩39,576 | ₩39,626 | ₩39,576 | ₩39,626 | +0.12% | 800 |
|---|
| 2025.12.26 | ₩39,683 | ₩39,714 | ₩39,670 | ₩39,714 | +0.08% | 1천 |
|---|
| 2025.12.24 | ₩39,696 | ₩39,723 | ₩39,683 | ₩39,723 | +0.07% | 1.2천 |
|---|
| 2025.12.23 | ₩39,429 | ₩39,607 | ₩39,429 | ₩39,607 | +0.45% | 600 |
|---|
| 2025.12.22 | ₩39,469 | ₩39,496 | ₩39,429 | ₩39,472 | +0.01% | 4.6천 |
|---|
| 2025.12.19 | ₩39,282 | ₩39,282 | ₩39,273 | ₩39,273 | -0.02% | 200 |
|---|
| 2025.12.18 | ₩39,095 | ₩39,095 | ₩38,988 | ₩39,022 | -0.19% | 1.3천 |
|---|
| 2025.12.17 | ₩39,082 | ₩39,082 | ₩38,816 | ₩38,816 | -0.68% | 200 |
|---|
| 2025.12.16 | ₩39,135 | ₩39,187 | ₩39,042 | ₩39,187 | +0.13% | 600 |
|---|
| 2025.12.15 | ₩39,282 | ₩39,336 | ₩39,255 | ₩39,255 | -0.07% | 4.5천 |
|---|
| 2025.12.12 | ₩39,336 | ₩39,362 | ₩39,298 | ₩39,298 | -0.10% | 800 |
|---|
| 2025.12.11 | ₩39,654 | ₩39,654 | ₩39,654 | ₩39,654 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩39,536 | ₩39,626 | ₩39,536 | ₩39,626 | +0.23% | 200 |
|---|
| 2025.12.09 | ₩39,394 | ₩39,394 | ₩39,394 | ₩39,394 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,469 | ₩39,469 | ₩39,392 | ₩39,392 | -0.20% | 300 |
|---|
| 2025.12.05 | ₩39,509 | ₩39,603 | ₩39,509 | ₩39,527 | +0.04% | 4.7천 |
|---|
| 2025.12.04 | ₩39,469 | ₩39,483 | ₩39,444 | ₩39,444 | -0.06% | 3.9천 |
|---|
| 2025.12.03 | ₩39,456 | ₩39,483 | ₩39,456 | ₩39,483 | +0.07% | 2.1천 |
|---|
| 2025.12.02 | ₩39,341 | ₩39,341 | ₩39,341 | ₩39,341 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩39,241 | ₩39,376 | ₩39,241 | ₩39,257 | +0.04% | 4.4천 |
|---|
| 2025.11.28 | ₩39,409 | ₩39,409 | ₩39,409 | ₩39,409 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,149 | ₩39,313 | ₩39,149 | ₩39,313 | +0.42% | 5천 |
|---|
| 2025.11.25 | ₩38,828 | ₩39,101 | ₩38,761 | ₩39,101 | +0.70% | 4.4천 |
|---|
| 2025.11.24 | ₩38,681 | ₩38,820 | ₩38,681 | ₩38,820 | +0.36% | 300 |
|---|
| 2025.11.21 | ₩38,372 | ₩38,372 | ₩38,372 | ₩38,372 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩38,454 | ₩38,454 | ₩38,116 | ₩38,116 | -0.88% | 3.1천 |
|---|
| 2025.11.19 | ₩38,614 | ₩38,721 | ₩38,507 | ₩38,557 | -0.15% | 5.1천 |
|---|
| 2025.11.18 | ₩38,546 | ₩38,614 | ₩38,479 | ₩38,479 | -0.17% | 2.2천 |
|---|
| 2025.11.17 | ₩38,641 | ₩38,674 | ₩38,641 | ₩38,674 | +0.09% | 1.2천 |
|---|
| 2025.11.14 | ₩38,948 | ₩38,948 | ₩38,948 | ₩38,948 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩39,336 | ₩39,336 | ₩38,990 | ₩38,990 | -0.88% | 400 |
|---|
| 2025.11.12 | ₩39,496 | ₩39,536 | ₩39,496 | ₩39,536 | +0.10% | 100 |
|---|
| 2025.11.11 | ₩39,402 | ₩39,489 | ₩39,402 | ₩39,488 | +0.22% | 1.4만 |
|---|
| 2025.11.10 | ₩39,272 | ₩39,423 | ₩39,272 | ₩39,423 | +0.38% | 300 |
|---|
| 2025.11.07 | ₩38,896 | ₩38,896 | ₩38,896 | ₩38,896 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩39,055 | ₩39,055 | ₩38,896 | ₩38,896 | -0.41% | 300 |
|---|
| 2025.11.05 | ₩39,429 | ₩39,429 | ₩39,258 | ₩39,258 | -0.43% | 300 |
|---|
| 2025.11.04 | ₩39,322 | ₩39,322 | ₩39,149 | ₩39,149 | -0.44% | 200 |
|---|
| 2025.11.03 | ₩39,576 | ₩39,576 | ₩39,539 | ₩39,539 | -0.09% | 2.1천 |
|---|
| 2025.10.31 | ₩39,643 | ₩39,643 | ₩39,527 | ₩39,527 | -0.29% | 800 |
|---|
| 2025.10.30 | ₩39,416 | ₩39,416 | ₩39,416 | ₩39,416 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,763 | ₩39,817 | ₩39,670 | ₩39,670 | -0.24% | 2.3천 |
|---|
| 2025.10.28 | ₩39,737 | ₩39,737 | ₩39,737 | ₩39,737 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩39,563 | ₩39,803 | ₩39,549 | ₩39,803 | +0.61% | 1.2만 |
|---|
| 2025.10.24 | ₩39,262 | ₩39,262 | ₩39,215 | ₩39,215 | -0.12% | 100 |
|---|
| 2025.10.23 | ₩38,975 | ₩38,975 | ₩38,975 | ₩38,975 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩38,795 | ₩38,795 | ₩38,795 | ₩38,795 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,019 | ₩39,019 | ₩38,986 | ₩38,986 | -0.09% | 300 |
|---|
| 2025.10.20 | ₩38,970 | ₩38,970 | ₩38,970 | ₩38,970 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,669 | ₩38,669 | ₩38,669 | ₩38,669 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩38,681 | ₩38,681 | ₩38,509 | ₩38,509 | -0.45% | 1.8천 |
|---|
| 2025.10.15 | ₩38,815 | ₩38,815 | ₩38,656 | ₩38,668 | -0.38% | 3.5천 |
|---|
| 2025.10.14 | ₩38,688 | ₩38,708 | ₩38,547 | ₩38,547 | -0.36% | 400 |
|---|
| 2025.10.13 | ₩38,607 | ₩38,607 | ₩38,607 | ₩38,607 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,181 | ₩38,181 | ₩38,181 | ₩38,181 | 0.00% | 100 |
|---|