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 | ₩43,254 | ₩43,428 | ₩43,254 | ₩43,428 | +0.40% | 1.1천 |
| 2026.10.08 | ₩43,294 | ₩43,294 | ₩43,205 | ₩43,205 | -0.21% | 1.7천 |
| 2026.10.07 | ₩43,394 | ₩43,401 | ₩43,374 | ₩43,374 | -0.05% | 1.6천 |
| 2026.10.06 | ₩43,508 | ₩43,508 | ₩43,508 | ₩43,508 | 0.00% | 300 |
| 2026.10.05 | ₩43,235 | ₩43,235 | ₩43,235 | ₩43,235 | 0.00% | 100 |
| 2026.10.02 | ₩43,041 | ₩43,041 | ₩43,041 | ₩43,041 | 0.00% | 300 |
| 2026.10.01 | ₩42,600 | ₩42,787 | ₩42,587 | ₩42,787 | +0.44% | 4.8천 |
| 2026.09.30 | ₩42,921 | ₩42,921 | ₩42,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,818 |
| -0.24% |
| 1.8천 |
| 2026.09.29 | ₩42,774 | ₩42,834 | ₩42,774 | ₩42,818 | +0.10% | 1.1천 |
|---|
| 2026.09.28 | ₩42,987 | ₩43,001 | ₩42,857 | ₩42,857 | -0.30% | 2.1천 |
|---|
| 2026.09.25 | ₩43,014 | ₩43,166 | ₩43,014 | ₩43,166 | +0.35% | 2.5천 |
|---|
| 2026.09.24 | ₩42,921 | ₩42,998 | ₩42,921 | ₩42,998 | +0.18% | 200 |
|---|
| 2026.09.23 | ₩42,975 | ₩43,027 | ₩42,971 | ₩42,971 | -0.01% | 2.1천 |
|---|
| 2026.09.22 | ₩43,259 | ₩43,259 | ₩43,259 | ₩43,259 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,001 | ₩43,294 | ₩43,001 | ₩43,247 | +0.57% | 3.7천 |
|---|
| 2026.09.18 | ₩42,714 | ₩42,714 | ₩42,714 | ₩42,714 | 0.00% | 400 |
|---|
| 2026.09.17 | ₩42,574 | ₩42,700 | ₩42,574 | ₩42,692 | +0.28% | 8.4천 |
|---|
| 2026.09.16 | ₩42,587 | ₩42,587 | ₩42,147 | ₩42,360 | -0.53% | 3.8천 |
|---|
| 2026.09.15 | ₩42,467 | ₩42,467 | ₩42,452 | ₩42,452 | -0.03% | 600 |
|---|
| 2026.09.14 | ₩42,619 | ₩42,619 | ₩42,619 | ₩42,619 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩42,841 | ₩42,854 | ₩42,814 | ₩42,814 | -0.06% | 800 |
|---|
| 2026.09.10 | ₩42,547 | ₩42,600 | ₩42,527 | ₩42,527 | -0.05% | 1.5만 |
|---|
| 2026.09.09 | ₩42,747 | ₩42,800 | ₩42,720 | ₩42,800 | +0.12% | 2.7천 |
|---|
| 2026.09.08 | ₩42,894 | ₩42,894 | ₩42,881 | ₩42,881 | -0.03% | 700 |
|---|
| 2026.09.04 | ₩43,081 | ₩43,081 | ₩43,047 | ₩43,047 | -0.08% | 200 |
|---|
| 2026.09.03 | ₩43,183 | ₩43,183 | ₩43,183 | ₩43,183 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,841 | ₩42,841 | ₩42,821 | ₩42,833 | -0.02% | 1천 |
|---|
| 2026.09.01 | ₩42,774 | ₩42,774 | ₩42,680 | ₩42,680 | -0.22% | 700 |
|---|
| 2026.08.31 | ₩42,934 | ₩42,949 | ₩42,867 | ₩42,949 | +0.03% | 2천 |
|---|
| 2026.08.28 | ₩43,360 | ₩43,360 | ₩43,067 | ₩43,067 | -0.67% | 4.3천 |
|---|
| 2026.08.27 | ₩43,154 | ₩43,241 | ₩43,107 | ₩43,174 | +0.05% | 1.6천 |
|---|
| 2026.08.26 | ₩42,978 | ₩42,978 | ₩42,978 | ₩42,978 | 0.00% | 1.2천 |
|---|
| 2026.08.25 | ₩42,881 | ₩42,967 | ₩42,881 | ₩42,967 | +0.20% | 8.7천 |
|---|
| 2026.08.24 | ₩42,841 | ₩42,934 | ₩42,841 | ₩42,894 | +0.12% | 3.8천 |
|---|
| 2026.08.21 | ₩42,994 | ₩43,001 | ₩42,907 | ₩42,921 | -0.17% | 8.9천 |
|---|
| 2026.08.20 | ₩42,954 | ₩42,973 | ₩42,774 | ₩42,774 | -0.42% | 5천 |
|---|
| 2026.08.19 | ₩43,121 | ₩43,121 | ₩43,054 | ₩43,086 | -0.08% | 6.9천 |
|---|
| 2026.08.18 | ₩43,067 | ₩43,121 | ₩43,014 | ₩43,061 | -0.02% | 1.2만 |
|---|
| 2026.08.17 | ₩43,441 | ₩43,441 | ₩43,301 | ₩43,301 | -0.32% | 1.8천 |
|---|
| 2026.08.14 | ₩43,588 | ₩43,588 | ₩43,434 | ₩43,481 | -0.24% | 1.9천 |
|---|
| 2026.08.13 | ₩43,548 | ₩43,548 | ₩43,534 | ₩43,534 | -0.03% | 500 |
|---|
| 2026.08.12 | ₩43,254 | ₩43,321 | ₩43,254 | ₩43,267 | +0.03% | 5.3천 |
|---|
| 2026.08.11 | ₩43,227 | ₩43,227 | ₩43,134 | ₩43,174 | -0.12% | 3.1천 |
|---|
| 2026.08.10 | ₩43,348 | ₩43,348 | ₩43,287 | ₩43,287 | -0.14% | 800 |
|---|
| 2026.08.07 | ₩43,254 | ₩43,334 | ₩43,254 | ₩43,311 | +0.13% | 600 |
|---|
| 2026.08.06 | ₩43,227 | ₩43,227 | ₩43,102 | ₩43,102 | -0.29% | 5천 |
|---|
| 2026.08.05 | ₩43,401 | ₩43,401 | ₩43,226 | ₩43,226 | -0.40% | 1만 |
|---|
| 2026.08.04 | ₩43,054 | ₩43,321 | ₩43,042 | ₩43,282 | +0.53% | 3.3천 |
|---|
| 2026.08.03 | ₩42,374 | ₩42,707 | ₩42,374 | ₩42,654 | +0.66% | 9.4천 |
|---|
| 2026.07.31 | ₩41,973 | ₩42,257 | ₩41,900 | ₩42,257 | +0.68% | 10.7만 |
|---|
| 2026.07.30 | ₩41,693 | ₩41,859 | ₩41,546 | ₩41,859 | +0.40% | 3.3천 |
|---|
| 2026.07.29 | ₩41,546 | ₩41,853 | ₩41,167 | ₩41,167 | -0.91% | 8.2천 |
|---|
| 2026.07.28 | ₩41,825 | ₩41,933 | ₩41,825 | ₩41,872 | +0.11% | 5.7천 |
|---|
| 2026.07.27 | ₩41,726 | ₩41,726 | ₩41,726 | ₩41,726 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,841 | ₩41,841 | ₩41,709 | ₩41,709 | -0.32% | 500 |
|---|
| 2026.07.23 | ₩41,767 | ₩41,767 | ₩41,686 | ₩41,686 | -0.19% | 200 |
|---|
| 2026.07.22 | ₩42,275 | ₩42,275 | ₩42,275 | ₩42,275 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,140 | ₩42,300 | ₩42,140 | ₩42,300 | +0.38% | 300 |
|---|
| 2026.07.20 | ₩41,940 | ₩41,940 | ₩41,940 | ₩41,940 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,007 | ₩42,060 | ₩42,007 | ₩42,060 | +0.13% | 400 |
|---|
| 2026.07.16 | ₩42,435 | ₩42,435 | ₩42,435 | ₩42,435 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,494 | ₩42,652 | ₩42,494 | ₩42,652 | +0.37% | 900 |
|---|
| 2026.07.14 | ₩42,454 | ₩42,540 | ₩42,454 | ₩42,540 | +0.20% | 900 |
|---|
| 2026.07.13 | ₩42,520 | ₩42,520 | ₩42,374 | ₩42,378 | -0.34% | 3.8천 |
|---|
| 2026.07.10 | ₩42,547 | ₩42,706 | ₩42,547 | ₩42,706 | +0.37% | 800 |
|---|
| 2026.07.09 | ₩42,240 | ₩42,507 | ₩42,240 | ₩42,480 | +0.57% | 600 |
|---|
| 2026.07.08 | ₩41,893 | ₩42,183 | ₩41,893 | ₩42,183 | +0.69% | 3.2천 |
|---|
| 2026.07.07 | ₩42,267 | ₩42,360 | ₩42,267 | ₩42,286 | +0.04% | 500 |
|---|
| 2026.07.06 | ₩42,440 | ₩42,480 | ₩42,428 | ₩42,440 | 0.00% | 1.1천 |
|---|
| 2026.07.02 | ₩42,267 | ₩42,267 | ₩41,920 | ₩42,136 | -0.31% | 2.1천 |
|---|
| 2026.07.01 | ₩42,053 | ₩42,374 | ₩42,053 | ₩42,207 | +0.36% | 13.5만 |
|---|
| 2026.06.30 | ₩42,133 | ₩42,295 | ₩42,133 | ₩42,295 | +0.38% | 4.4천 |
|---|
| 2026.06.29 | ₩41,933 | ₩41,933 | ₩41,933 | ₩41,933 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,093 | ₩41,093 | ₩41,026 | ₩41,026 | -0.16% | 1.2천 |
|---|
| 2026.06.25 | ₩41,640 | ₩41,640 | ₩41,504 | ₩41,504 | -0.33% | 600 |
|---|
| 2026.06.24 | ₩41,680 | ₩41,726 | ₩41,493 | ₩41,506 | -0.42% | 4.1천 |
|---|
| 2026.06.23 | ₩41,827 | ₩41,867 | ₩41,640 | ₩41,640 | -0.45% | 3.1천 |
|---|
| 2026.06.22 | ₩42,173 | ₩42,200 | ₩42,133 | ₩42,133 | -0.09% | 4.7천 |
|---|
| 2026.06.18 | ₩42,173 | ₩42,346 | ₩42,173 | ₩42,346 | +0.41% | 7.3천 |
|---|
| 2026.06.17 | ₩42,460 | ₩42,460 | ₩41,827 | ₩41,827 | -1.49% | 1.3천 |
|---|
| 2026.06.16 | ₩42,614 | ₩42,614 | ₩42,451 | ₩42,451 | -0.38% | 2.7천 |
|---|
| 2026.06.15 | ₩42,668 | ₩42,734 | ₩42,587 | ₩42,587 | -0.19% | 1.7천 |
|---|
| 2026.06.12 | ₩41,800 | ₩41,937 | ₩41,800 | ₩41,937 | +0.33% | 300 |
|---|
| 2026.06.11 | ₩41,186 | ₩41,847 | ₩41,146 | ₩41,764 | +1.40% | 1.6천 |
|---|
| 2026.06.10 | ₩41,693 | ₩41,693 | ₩41,169 | ₩41,169 | -1.26% | 6.3천 |
|---|
| 2026.06.09 | ₩42,040 | ₩42,040 | ₩41,240 | ₩41,690 | -0.83% | 6.3천 |
|---|
| 2026.06.08 | ₩41,973 | ₩41,973 | ₩41,841 | ₩41,841 | -0.31% | 3.6천 |
|---|
| 2026.06.05 | ₩41,821 | ₩41,821 | ₩41,821 | ₩41,821 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩42,574 | ₩42,854 | ₩42,574 | ₩42,851 | +0.65% | 2.2천 |
|---|
| 2026.06.03 | ₩42,747 | ₩42,747 | ₩42,700 | ₩42,700 | -0.11% | 100 |
|---|
| 2026.06.02 | ₩42,979 | ₩42,979 | ₩42,979 | ₩42,979 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩42,918 | ₩42,918 | ₩42,918 | ₩42,918 | 0.00% | 500 |
|---|
| 2026.05.29 | ₩42,814 | ₩42,819 | ₩42,814 | ₩42,819 | +0.01% | 600 |
|---|
| 2026.05.28 | ₩42,467 | ₩42,719 | ₩42,467 | ₩42,719 | +0.59% | 1.1천 |
|---|
| 2026.05.27 | ₩42,427 | ₩42,440 | ₩42,427 | ₩42,440 | +0.03% | 1.4천 |
|---|
| 2026.05.26 | ₩42,503 | ₩42,503 | ₩42,503 | ₩42,503 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩42,347 | ₩42,347 | ₩42,241 | ₩42,241 | -0.25% | 1.4천 |
|---|
| 2026.05.21 | ₩41,833 | ₩42,081 | ₩41,813 | ₩42,081 | +0.59% | 3만 |
|---|
| 2026.05.20 | ₩42,012 | ₩42,012 | ₩41,993 | ₩41,993 | -0.04% | 300 |
|---|
| 2026.05.19 | ₩41,586 | ₩41,586 | ₩41,560 | ₩41,560 | -0.06% | 3.9천 |
|---|
| 2026.05.18 | ₩41,720 | ₩41,827 | ₩41,680 | ₩41,827 | +0.26% | 3.2천 |
|---|
| 2026.05.15 | ₩41,840 | ₩42,040 | ₩41,840 | ₩41,893 | +0.13% | 1.1만 |
|---|
| 2026.05.14 | ₩42,380 | ₩42,400 | ₩42,360 | ₩42,360 | -0.05% | 4.9천 |
|---|
| 2026.05.13 | ₩41,773 | ₩42,133 | ₩41,773 | ₩42,109 | +0.80% | 3.9천 |
|---|
| 2026.05.12 | ₩41,560 | ₩41,827 | ₩41,560 | ₩41,827 | +0.64% | 1.5만 |
|---|
| 2026.05.11 | ₩41,867 | ₩41,933 | ₩41,867 | ₩41,920 | +0.13% | 2.8천 |
|---|
| 2026.05.08 | ₩41,720 | ₩41,840 | ₩41,720 | ₩41,837 | +0.28% | 1.4천 |
|---|
| 2026.05.07 | ₩41,680 | ₩41,680 | ₩41,493 | ₩41,506 | -0.42% | 2.6천 |
|---|
| 2026.05.06 | ₩41,520 | ₩41,653 | ₩41,520 | ₩41,653 | +0.32% | 4.4만 |
|---|
| 2026.05.05 | ₩41,059 | ₩41,146 | ₩41,059 | ₩41,066 | +0.02% | 4.9만 |
|---|
| 2026.05.04 | ₩40,746 | ₩40,807 | ₩40,706 | ₩40,807 | +0.15% | 9.7천 |
|---|
| 2026.05.01 | ₩41,079 | ₩41,093 | ₩40,973 | ₩40,973 | -0.26% | 1.9천 |
|---|
| 2026.04.30 | ₩40,479 | ₩40,879 | ₩40,452 | ₩40,839 | +0.89% | 6.8천 |
|---|
| 2026.04.29 | ₩40,439 | ₩40,471 | ₩40,359 | ₩40,471 | +0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩40,439 | ₩40,486 | ₩40,426 | ₩40,486 | +0.12% | 800 |
|---|
| 2026.04.27 | ₩40,639 | ₩40,686 | ₩40,626 | ₩40,686 | +0.11% | 1천 |
|---|
| 2026.04.24 | ₩40,666 | ₩40,666 | ₩40,599 | ₩40,664 | -0.00% | 3.9천 |
|---|
| 2026.04.23 | ₩40,479 | ₩40,572 | ₩40,132 | ₩40,346 | -0.33% | 1.1만 |
|---|
| 2026.04.22 | ₩40,404 | ₩40,510 | ₩40,404 | ₩40,510 | +0.26% | 8.6천 |
|---|
| 2026.04.21 | ₩40,386 | ₩40,386 | ₩40,145 | ₩40,172 | -0.53% | 6.3천 |
|---|
| 2026.04.20 | ₩40,412 | ₩40,412 | ₩40,252 | ₩40,363 | -0.12% | 2.1만 |
|---|
| 2026.04.17 | ₩40,252 | ₩40,466 | ₩40,252 | ₩40,446 | +0.48% | 7.9천 |
|---|
| 2026.04.16 | ₩39,945 | ₩40,065 | ₩39,879 | ₩40,005 | +0.15% | 4.7천 |
|---|
| 2026.04.15 | ₩39,652 | ₩39,959 | ₩39,652 | ₩39,959 | +0.77% | 9.9천 |
|---|
| 2026.04.14 | ₩39,385 | ₩39,626 | ₩39,372 | ₩39,626 | +0.61% | 1.9만 |
|---|
| 2026.04.13 | ₩38,825 | ₩39,292 | ₩38,825 | ₩39,278 | +1.17% | 2.4천 |
|---|
| 2026.04.10 | ₩38,985 | ₩38,985 | ₩38,954 | ₩38,954 | -0.08% | 700 |
|---|
| 2026.04.09 | ₩38,998 | ₩39,038 | ₩38,985 | ₩39,025 | +0.07% | 2.2천 |
|---|
| 2026.04.08 | ₩38,758 | ₩38,865 | ₩38,713 | ₩38,865 | +0.28% | 3.2천 |
|---|
| 2026.04.07 | ₩38,024 | ₩38,224 | ₩38,024 | ₩38,224 | +0.53% | 3.5천 |
|---|
| 2026.04.06 | ₩38,144 | ₩38,198 | ₩38,144 | ₩38,198 | +0.14% | 1.9천 |
|---|
| 2026.04.02 | ₩37,897 | ₩38,072 | ₩37,897 | ₩38,072 | +0.46% | 8.4천 |
|---|
| 2026.04.01 | ₩38,118 | ₩38,144 | ₩37,997 | ₩37,997 | -0.32% | 1.4만 |
|---|
| 2026.03.31 | ₩37,584 | ₩37,877 | ₩37,477 | ₩37,877 | +0.78% | 1.1만 |
|---|
| 2026.03.30 | ₩37,370 | ₩37,464 | ₩37,233 | ₩37,233 | -0.37% | 5.1만 |
|---|
| 2026.03.27 | ₩37,571 | ₩37,611 | ₩37,317 | ₩37,321 | -0.66% | 1.7만 |
|---|
| 2026.03.26 | ₩38,011 | ₩38,011 | ₩37,731 | ₩37,731 | -0.74% | 7.7천 |
|---|
| 2026.03.25 | ₩38,238 | ₩38,238 | ₩38,131 | ₩38,134 | -0.27% | 4.5천 |
|---|
| 2026.03.24 | ₩37,971 | ₩38,104 | ₩37,957 | ₩37,973 | +0.01% | 6.6천 |
|---|
| 2026.03.23 | ₩38,211 | ₩38,264 | ₩38,115 | ₩38,115 | -0.25% | 4.3천 |
|---|
| 2026.03.20 | ₩37,984 | ₩37,984 | ₩37,811 | ₩37,877 | -0.28% | 6.1천 |
|---|
| 2026.03.19 | ₩38,118 | ₩38,278 | ₩38,037 | ₩38,198 | +0.21% | 1.7천 |
|---|
| 2026.03.18 | ₩38,278 | ₩38,342 | ₩38,278 | ₩38,279 | +0.00% | 700 |
|---|
| 2026.03.17 | ₩38,771 | ₩38,771 | ₩38,642 | ₩38,642 | -0.33% | 1.1천 |
|---|
| 2026.03.16 | ₩38,625 | ₩38,638 | ₩38,590 | ₩38,590 | -0.09% | 1.4천 |
|---|
| 2026.03.13 | ₩38,655 | ₩38,655 | ₩38,344 | ₩38,344 | -0.80% | 900 |
|---|
| 2026.03.12 | ₩38,571 | ₩38,571 | ₩38,512 | ₩38,512 | -0.15% | 1.6천 |
|---|
| 2026.03.11 | ₩38,923 | ₩38,923 | ₩38,923 | ₩38,923 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,078 | ₩39,078 | ₩38,941 | ₩38,941 | -0.35% | 100 |
|---|
| 2026.03.09 | ₩38,638 | ₩38,999 | ₩38,638 | ₩38,999 | +0.94% | 300 |
|---|
| 2026.03.06 | ₩38,865 | ₩38,865 | ₩38,791 | ₩38,791 | -0.19% | 200 |
|---|
| 2026.03.05 | ₩39,091 | ₩39,141 | ₩39,025 | ₩39,141 | +0.13% | 1.7천 |
|---|
| 2026.03.04 | ₩39,172 | ₩39,365 | ₩39,172 | ₩39,326 | +0.40% | 800 |
|---|
| 2026.03.03 | ₩38,945 | ₩39,185 | ₩38,945 | ₩39,070 | +0.32% | 5.2천 |
|---|
| 2026.03.02 | ₩39,393 | ₩39,393 | ₩39,393 | ₩39,393 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩39,292 | ₩39,334 | ₩39,238 | ₩39,334 | +0.11% | 6.6천 |
|---|
| 2026.02.26 | ₩39,505 | ₩39,572 | ₩39,505 | ₩39,572 | +0.17% | 4.2천 |
|---|
| 2026.02.25 | ₩39,692 | ₩39,705 | ₩39,687 | ₩39,687 | -0.01% | 1.2천 |
|---|
| 2026.02.24 | ₩39,437 | ₩39,437 | ₩39,437 | ₩39,437 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩39,225 | ₩39,225 | ₩39,166 | ₩39,166 | -0.15% | 600 |
|---|
| 2026.02.20 | ₩39,465 | ₩39,517 | ₩39,465 | ₩39,517 | +0.13% | 5천 |
|---|
| 2026.02.19 | ₩39,332 | ₩39,345 | ₩39,238 | ₩39,277 | -0.14% | 4.2천 |
|---|
| 2026.02.18 | ₩39,472 | ₩39,472 | ₩39,385 | ₩39,414 | -0.15% | 1.3천 |
|---|
| 2026.02.17 | ₩38,931 | ₩39,278 | ₩38,918 | ₩39,158 | +0.58% | 3.8천 |
|---|
| 2026.02.13 | ₩39,345 | ₩39,345 | ₩39,158 | ₩39,158 | -0.47% | 7.3천 |
|---|
| 2026.02.12 | ₩39,305 | ₩39,358 | ₩39,118 | ₩39,177 | -0.33% | 3.4천 |
|---|
| 2026.02.11 | ₩39,612 | ₩39,699 | ₩39,558 | ₩39,691 | +0.20% | 900 |
|---|
| 2026.02.10 | ₩39,745 | ₩39,852 | ₩39,673 | ₩39,673 | -0.18% | 1.1천 |
|---|
| 2026.02.09 | ₩39,732 | ₩39,792 | ₩39,732 | ₩39,792 | +0.15% | 100 |
|---|
| 2026.02.06 | ₩39,572 | ₩39,660 | ₩39,538 | ₩39,660 | +0.22% | 3.6천 |
|---|
| 2026.02.05 | ₩39,025 | ₩39,025 | ₩38,945 | ₩39,015 | -0.02% | 3.5천 |
|---|
| 2026.02.04 | ₩39,421 | ₩39,421 | ₩39,421 | ₩39,421 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩39,480 | ₩39,573 | ₩39,480 | ₩39,573 | +0.24% | 300 |
|---|
| 2026.02.02 | ₩39,812 | ₩39,865 | ₩39,812 | ₩39,865 | +0.13% | 200 |
|---|
| 2026.01.30 | ₩39,691 | ₩39,691 | ₩39,691 | ₩39,691 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩39,494 | ₩39,809 | ₩39,494 | ₩39,809 | +0.80% | 1.2만 |
|---|
| 2026.01.28 | ₩39,652 | ₩39,932 | ₩39,652 | ₩39,899 | +0.62% | 1.8천 |
|---|
| 2026.01.27 | ₩39,772 | ₩39,892 | ₩39,772 | ₩39,892 | +0.30% | 200 |
|---|
| 2026.01.26 | ₩39,759 | ₩39,759 | ₩39,705 | ₩39,705 | -0.13% | 1천 |
|---|
| 2026.01.23 | ₩39,518 | ₩39,574 | ₩39,518 | ₩39,574 | +0.14% | 3.2천 |
|---|
| 2026.01.22 | ₩39,652 | ₩39,681 | ₩39,465 | ₩39,566 | -0.22% | 2.7천 |
|---|
| 2026.01.21 | ₩39,158 | ₩39,492 | ₩39,158 | ₩39,408 | +0.64% | 3.6천 |
|---|
| 2026.01.20 | ₩39,213 | ₩39,318 | ₩39,051 | ₩39,053 | -0.41% | 1.3천 |
|---|
| 2026.01.16 | ₩39,799 | ₩39,799 | ₩39,732 | ₩39,751 | -0.12% | 11.3만 |
|---|
| 2026.01.15 | ₩39,812 | ₩39,904 | ₩39,748 | ₩39,748 | -0.16% | 5.2천 |
|---|
| 2026.01.14 | ₩39,625 | ₩39,650 | ₩39,465 | ₩39,650 | +0.06% | 2.7천 |
|---|
| 2026.01.13 | ₩39,865 | ₩39,865 | ₩39,732 | ₩39,813 | -0.13% | 5.8천 |
|---|
| 2026.01.12 | ₩39,852 | ₩39,932 | ₩39,839 | ₩39,913 | +0.15% | 700 |
|---|
| 2026.01.09 | ₩39,745 | ₩39,919 | ₩39,745 | ₩39,875 | +0.33% | 900 |
|---|
| 2026.01.08 | ₩39,625 | ₩39,692 | ₩39,625 | ₩39,630 | +0.01% | 6.6천 |
|---|
| 2026.01.07 | ₩39,812 | ₩39,839 | ₩39,661 | ₩39,661 | -0.38% | 1만 |
|---|
| 2026.01.06 | ₩39,492 | ₩39,772 | ₩39,492 | ₩39,755 | +0.67% | 5.9천 |
|---|
| 2026.01.05 | ₩39,572 | ₩39,572 | ₩39,492 | ₩39,542 | -0.07% | 1.8천 |
|---|
| 2026.01.02 | ₩39,358 | ₩39,385 | ₩39,225 | ₩39,290 | -0.17% | 4.3천 |
|---|
| 2025.12.31 | ₩39,478 | ₩39,478 | ₩39,318 | ₩39,318 | -0.41% | 600 |
|---|
| 2025.12.30 | ₩39,546 | ₩39,546 | ₩39,546 | ₩39,546 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩39,518 | ₩39,568 | ₩39,518 | ₩39,568 | +0.12% | 800 |
|---|
| 2025.12.26 | ₩39,625 | ₩39,656 | ₩39,612 | ₩39,656 | +0.08% | 1천 |
|---|
| 2025.12.24 | ₩39,638 | ₩39,665 | ₩39,625 | ₩39,665 | +0.07% | 1.2천 |
|---|
| 2025.12.23 | ₩39,372 | ₩39,549 | ₩39,372 | ₩39,549 | +0.45% | 600 |
|---|
| 2025.12.22 | ₩39,412 | ₩39,438 | ₩39,372 | ₩39,414 | +0.01% | 4.6천 |
|---|
| 2025.12.19 | ₩39,225 | ₩39,225 | ₩39,216 | ₩39,216 | -0.02% | 200 |
|---|
| 2025.12.18 | ₩39,038 | ₩39,038 | ₩38,931 | ₩38,965 | -0.19% | 1.3천 |
|---|
| 2025.12.17 | ₩39,025 | ₩39,025 | ₩38,759 | ₩38,759 | -0.68% | 200 |
|---|
| 2025.12.16 | ₩39,078 | ₩39,130 | ₩38,985 | ₩39,130 | +0.13% | 600 |
|---|
| 2025.12.15 | ₩39,225 | ₩39,278 | ₩39,198 | ₩39,198 | -0.07% | 4.5천 |
|---|
| 2025.12.12 | ₩39,278 | ₩39,305 | ₩39,241 | ₩39,241 | -0.10% | 800 |
|---|
| 2025.12.11 | ₩39,596 | ₩39,596 | ₩39,596 | ₩39,596 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩39,478 | ₩39,568 | ₩39,478 | ₩39,568 | +0.23% | 200 |
|---|
| 2025.12.09 | ₩39,337 | ₩39,337 | ₩39,337 | ₩39,337 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,412 | ₩39,412 | ₩39,334 | ₩39,334 | -0.20% | 300 |
|---|
| 2025.12.05 | ₩39,452 | ₩39,545 | ₩39,452 | ₩39,469 | +0.04% | 4.7천 |
|---|
| 2025.12.04 | ₩39,412 | ₩39,425 | ₩39,386 | ₩39,386 | -0.06% | 3.9천 |
|---|
| 2025.12.03 | ₩39,398 | ₩39,425 | ₩39,398 | ₩39,425 | +0.07% | 2.1천 |
|---|
| 2025.12.02 | ₩39,284 | ₩39,284 | ₩39,284 | ₩39,284 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩39,184 | ₩39,318 | ₩39,184 | ₩39,200 | +0.04% | 4.4천 |
|---|
| 2025.11.28 | ₩39,352 | ₩39,352 | ₩39,352 | ₩39,352 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,091 | ₩39,256 | ₩39,091 | ₩39,256 | +0.42% | 5천 |
|---|
| 2025.11.25 | ₩38,771 | ₩39,043 | ₩38,705 | ₩39,043 | +0.70% | 4.4천 |
|---|
| 2025.11.24 | ₩38,625 | ₩38,763 | ₩38,625 | ₩38,763 | +0.36% | 300 |
|---|
| 2025.11.21 | ₩38,316 | ₩38,316 | ₩38,316 | ₩38,316 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩38,398 | ₩38,398 | ₩38,060 | ₩38,060 | -0.88% | 3.1천 |
|---|
| 2025.11.19 | ₩38,558 | ₩38,665 | ₩38,451 | ₩38,500 | -0.15% | 5.1천 |
|---|
| 2025.11.18 | ₩38,490 | ₩38,558 | ₩38,423 | ₩38,423 | -0.17% | 2.2천 |
|---|
| 2025.11.17 | ₩38,584 | ₩38,618 | ₩38,584 | ₩38,618 | +0.09% | 1.2천 |
|---|
| 2025.11.14 | ₩38,891 | ₩38,891 | ₩38,891 | ₩38,891 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩39,278 | ₩39,278 | ₩38,933 | ₩38,933 | -0.88% | 400 |
|---|
| 2025.11.12 | ₩39,438 | ₩39,478 | ₩39,438 | ₩39,478 | +0.10% | 100 |
|---|
| 2025.11.11 | ₩39,345 | ₩39,432 | ₩39,345 | ₩39,430 | +0.22% | 1.4만 |
|---|
| 2025.11.10 | ₩39,214 | ₩39,365 | ₩39,214 | ₩39,365 | +0.38% | 300 |
|---|
| 2025.11.07 | ₩38,839 | ₩38,839 | ₩38,839 | ₩38,839 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩38,998 | ₩38,998 | ₩38,839 | ₩38,839 | -0.41% | 300 |
|---|
| 2025.11.05 | ₩39,372 | ₩39,372 | ₩39,201 | ₩39,201 | -0.43% | 300 |
|---|
| 2025.11.04 | ₩39,265 | ₩39,265 | ₩39,091 | ₩39,091 | -0.44% | 200 |
|---|
| 2025.11.03 | ₩39,518 | ₩39,518 | ₩39,481 | ₩39,481 | -0.09% | 2.1천 |
|---|
| 2025.10.31 | ₩39,585 | ₩39,585 | ₩39,469 | ₩39,469 | -0.29% | 800 |
|---|
| 2025.10.30 | ₩39,358 | ₩39,358 | ₩39,358 | ₩39,358 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,705 | ₩39,759 | ₩39,612 | ₩39,612 | -0.24% | 2.3천 |
|---|
| 2025.10.28 | ₩39,679 | ₩39,679 | ₩39,679 | ₩39,679 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩39,505 | ₩39,745 | ₩39,492 | ₩39,745 | +0.61% | 1.2만 |
|---|
| 2025.10.24 | ₩39,205 | ₩39,205 | ₩39,158 | ₩39,158 | -0.12% | 100 |
|---|
| 2025.10.23 | ₩38,918 | ₩38,918 | ₩38,918 | ₩38,918 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩38,738 | ₩38,738 | ₩38,738 | ₩38,738 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩38,962 | ₩38,962 | ₩38,929 | ₩38,929 | -0.09% | 300 |
|---|
| 2025.10.20 | ₩38,913 | ₩38,913 | ₩38,913 | ₩38,913 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,613 | ₩38,613 | ₩38,613 | ₩38,613 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩38,625 | ₩38,625 | ₩38,452 | ₩38,452 | -0.45% | 1.8천 |
|---|
| 2025.10.15 | ₩38,758 | ₩38,758 | ₩38,599 | ₩38,611 | -0.38% | 3.5천 |
|---|
| 2025.10.14 | ₩38,631 | ₩38,651 | ₩38,491 | ₩38,491 | -0.36% | 400 |
|---|
| 2025.10.13 | ₩38,551 | ₩38,551 | ₩38,551 | ₩38,551 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,126 | ₩38,126 | ₩38,126 | ₩38,126 | 0.00% | 100 |
|---|