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 | ₩43,308 | ₩43,482 | ₩43,308 | ₩43,482 | +0.40% | 1.1천 |
| 2026.10.08 | ₩43,348 | ₩43,348 | ₩43,259 | ₩43,259 | -0.21% | 1.7천 |
| 2026.10.07 | ₩43,448 | ₩43,455 | ₩43,428 | ₩43,428 | -0.05% | 1.6천 |
| 2026.10.06 | ₩43,562 | ₩43,562 | ₩43,562 | ₩43,562 | 0.00% | 300 |
| 2026.10.05 | ₩43,289 | ₩43,289 | ₩43,289 | ₩43,289 | 0.00% | 100 |
| 2026.10.02 | ₩43,094 | ₩43,094 | ₩43,094 | ₩43,094 | 0.00% | 300 |
| 2026.10.01 | ₩42,653 | ₩42,840 | ₩42,640 | ₩42,840 | +0.44% | 4.8천 |
| 2026.09.30 | ₩42,974 | ₩42,974 | ₩42,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,871 |
| -0.24% |
| 1.8천 |
| 2026.09.29 | ₩42,827 | ₩42,887 | ₩42,827 | ₩42,871 | +0.10% | 1.1천 |
|---|
| 2026.09.28 | ₩43,041 | ₩43,054 | ₩42,910 | ₩42,910 | -0.30% | 2.1천 |
|---|
| 2026.09.25 | ₩43,067 | ₩43,220 | ₩43,067 | ₩43,220 | +0.35% | 2.5천 |
|---|
| 2026.09.24 | ₩42,974 | ₩43,051 | ₩42,974 | ₩43,051 | +0.18% | 200 |
|---|
| 2026.09.23 | ₩43,029 | ₩43,081 | ₩43,025 | ₩43,025 | -0.01% | 2.1천 |
|---|
| 2026.09.22 | ₩43,313 | ₩43,313 | ₩43,313 | ₩43,313 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,054 | ₩43,348 | ₩43,054 | ₩43,301 | +0.57% | 3.7천 |
|---|
| 2026.09.18 | ₩42,767 | ₩42,767 | ₩42,767 | ₩42,767 | 0.00% | 400 |
|---|
| 2026.09.17 | ₩42,627 | ₩42,754 | ₩42,627 | ₩42,746 | +0.28% | 8.4천 |
|---|
| 2026.09.16 | ₩42,640 | ₩42,640 | ₩42,199 | ₩42,413 | -0.53% | 3.8천 |
|---|
| 2026.09.15 | ₩42,520 | ₩42,520 | ₩42,505 | ₩42,505 | -0.03% | 600 |
|---|
| 2026.09.14 | ₩42,672 | ₩42,672 | ₩42,672 | ₩42,672 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩42,894 | ₩42,907 | ₩42,867 | ₩42,867 | -0.06% | 800 |
|---|
| 2026.09.10 | ₩42,600 | ₩42,653 | ₩42,580 | ₩42,580 | -0.05% | 1.5만 |
|---|
| 2026.09.09 | ₩42,800 | ₩42,854 | ₩42,774 | ₩42,854 | +0.12% | 2.7천 |
|---|
| 2026.09.08 | ₩42,947 | ₩42,947 | ₩42,934 | ₩42,934 | -0.03% | 700 |
|---|
| 2026.09.04 | ₩43,134 | ₩43,134 | ₩43,101 | ₩43,101 | -0.08% | 200 |
|---|
| 2026.09.03 | ₩43,237 | ₩43,237 | ₩43,237 | ₩43,237 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,894 | ₩42,894 | ₩42,874 | ₩42,886 | -0.02% | 1천 |
|---|
| 2026.09.01 | ₩42,827 | ₩42,827 | ₩42,734 | ₩42,734 | -0.22% | 700 |
|---|
| 2026.08.31 | ₩42,987 | ₩43,002 | ₩42,921 | ₩43,002 | +0.03% | 2천 |
|---|
| 2026.08.28 | ₩43,413 | ₩43,413 | ₩43,121 | ₩43,121 | -0.67% | 4.3천 |
|---|
| 2026.08.27 | ₩43,208 | ₩43,295 | ₩43,161 | ₩43,228 | +0.05% | 1.6천 |
|---|
| 2026.08.26 | ₩43,031 | ₩43,031 | ₩43,031 | ₩43,031 | 0.00% | 1.2천 |
|---|
| 2026.08.25 | ₩42,934 | ₩43,021 | ₩42,934 | ₩43,021 | +0.20% | 8.7천 |
|---|
| 2026.08.24 | ₩42,894 | ₩42,987 | ₩42,894 | ₩42,947 | +0.12% | 3.8천 |
|---|
| 2026.08.21 | ₩43,047 | ₩43,054 | ₩42,961 | ₩42,974 | -0.17% | 8.9천 |
|---|
| 2026.08.20 | ₩43,007 | ₩43,026 | ₩42,827 | ₩42,827 | -0.42% | 5천 |
|---|
| 2026.08.19 | ₩43,174 | ₩43,174 | ₩43,108 | ₩43,140 | -0.08% | 6.9천 |
|---|
| 2026.08.18 | ₩43,121 | ₩43,174 | ₩43,067 | ₩43,114 | -0.02% | 1.2만 |
|---|
| 2026.08.17 | ₩43,495 | ₩43,495 | ₩43,355 | ₩43,355 | -0.32% | 1.8천 |
|---|
| 2026.08.14 | ₩43,642 | ₩43,642 | ₩43,488 | ₩43,535 | -0.24% | 1.9천 |
|---|
| 2026.08.13 | ₩43,602 | ₩43,602 | ₩43,588 | ₩43,588 | -0.03% | 500 |
|---|
| 2026.08.12 | ₩43,308 | ₩43,375 | ₩43,308 | ₩43,321 | +0.03% | 5.3천 |
|---|
| 2026.08.11 | ₩43,281 | ₩43,281 | ₩43,188 | ₩43,228 | -0.12% | 3.1천 |
|---|
| 2026.08.10 | ₩43,401 | ₩43,401 | ₩43,341 | ₩43,341 | -0.14% | 800 |
|---|
| 2026.08.07 | ₩43,308 | ₩43,388 | ₩43,308 | ₩43,365 | +0.13% | 600 |
|---|
| 2026.08.06 | ₩43,281 | ₩43,281 | ₩43,156 | ₩43,156 | -0.29% | 5천 |
|---|
| 2026.08.05 | ₩43,455 | ₩43,455 | ₩43,280 | ₩43,280 | -0.40% | 1만 |
|---|
| 2026.08.04 | ₩43,108 | ₩43,375 | ₩43,096 | ₩43,336 | +0.53% | 3.3천 |
|---|
| 2026.08.03 | ₩42,426 | ₩42,760 | ₩42,426 | ₩42,707 | +0.66% | 9.4천 |
|---|
| 2026.07.31 | ₩42,026 | ₩42,310 | ₩41,952 | ₩42,310 | +0.68% | 10.7만 |
|---|
| 2026.07.30 | ₩41,745 | ₩41,911 | ₩41,598 | ₩41,911 | +0.40% | 3.3천 |
|---|
| 2026.07.29 | ₩41,598 | ₩41,905 | ₩41,219 | ₩41,219 | -0.91% | 8.2천 |
|---|
| 2026.07.28 | ₩41,877 | ₩41,985 | ₩41,877 | ₩41,924 | +0.11% | 5.7천 |
|---|
| 2026.07.27 | ₩41,778 | ₩41,778 | ₩41,778 | ₩41,778 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,893 | ₩41,893 | ₩41,761 | ₩41,761 | -0.32% | 500 |
|---|
| 2026.07.23 | ₩41,818 | ₩41,818 | ₩41,738 | ₩41,738 | -0.19% | 200 |
|---|
| 2026.07.22 | ₩42,327 | ₩42,327 | ₩42,327 | ₩42,327 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,193 | ₩42,353 | ₩42,193 | ₩42,353 | +0.38% | 300 |
|---|
| 2026.07.20 | ₩41,992 | ₩41,992 | ₩41,992 | ₩41,992 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,059 | ₩42,112 | ₩42,059 | ₩42,112 | +0.13% | 400 |
|---|
| 2026.07.16 | ₩42,488 | ₩42,488 | ₩42,488 | ₩42,488 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,547 | ₩42,705 | ₩42,547 | ₩42,705 | +0.37% | 900 |
|---|
| 2026.07.14 | ₩42,506 | ₩42,593 | ₩42,506 | ₩42,593 | +0.20% | 900 |
|---|
| 2026.07.13 | ₩42,573 | ₩42,573 | ₩42,426 | ₩42,430 | -0.34% | 3.8천 |
|---|
| 2026.07.10 | ₩42,600 | ₩42,759 | ₩42,600 | ₩42,759 | +0.37% | 800 |
|---|
| 2026.07.09 | ₩42,293 | ₩42,560 | ₩42,293 | ₩42,533 | +0.57% | 600 |
|---|
| 2026.07.08 | ₩41,945 | ₩42,235 | ₩41,945 | ₩42,235 | +0.69% | 3.2천 |
|---|
| 2026.07.07 | ₩42,319 | ₩42,413 | ₩42,319 | ₩42,338 | +0.04% | 500 |
|---|
| 2026.07.06 | ₩42,493 | ₩42,533 | ₩42,481 | ₩42,493 | 0.00% | 1.1천 |
|---|
| 2026.07.02 | ₩42,319 | ₩42,319 | ₩41,972 | ₩42,188 | -0.31% | 2.1천 |
|---|
| 2026.07.01 | ₩42,106 | ₩42,426 | ₩42,106 | ₩42,259 | +0.36% | 13.5만 |
|---|
| 2026.06.30 | ₩42,186 | ₩42,347 | ₩42,186 | ₩42,347 | +0.38% | 4.4천 |
|---|
| 2026.06.29 | ₩41,985 | ₩41,985 | ₩41,985 | ₩41,985 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,144 | ₩41,144 | ₩41,077 | ₩41,077 | -0.16% | 1.2천 |
|---|
| 2026.06.25 | ₩41,692 | ₩41,692 | ₩41,555 | ₩41,555 | -0.33% | 600 |
|---|
| 2026.06.24 | ₩41,732 | ₩41,778 | ₩41,545 | ₩41,558 | -0.42% | 4.1천 |
|---|
| 2026.06.23 | ₩41,879 | ₩41,919 | ₩41,692 | ₩41,692 | -0.45% | 3.1천 |
|---|
| 2026.06.22 | ₩42,226 | ₩42,253 | ₩42,186 | ₩42,186 | -0.09% | 4.7천 |
|---|
| 2026.06.18 | ₩42,226 | ₩42,398 | ₩42,226 | ₩42,398 | +0.41% | 7.3천 |
|---|
| 2026.06.17 | ₩42,513 | ₩42,513 | ₩41,879 | ₩41,879 | -1.49% | 1.3천 |
|---|
| 2026.06.16 | ₩42,667 | ₩42,667 | ₩42,504 | ₩42,504 | -0.38% | 2.7천 |
|---|
| 2026.06.15 | ₩42,722 | ₩42,787 | ₩42,640 | ₩42,640 | -0.19% | 1.7천 |
|---|
| 2026.06.12 | ₩41,852 | ₩41,989 | ₩41,852 | ₩41,989 | +0.33% | 300 |
|---|
| 2026.06.11 | ₩41,237 | ₩41,899 | ₩41,197 | ₩41,816 | +1.40% | 1.6천 |
|---|
| 2026.06.10 | ₩41,745 | ₩41,745 | ₩41,220 | ₩41,220 | -1.26% | 6.3천 |
|---|
| 2026.06.09 | ₩42,092 | ₩42,092 | ₩41,291 | ₩41,742 | -0.83% | 6.3천 |
|---|
| 2026.06.08 | ₩42,026 | ₩42,026 | ₩41,893 | ₩41,893 | -0.31% | 3.6천 |
|---|
| 2026.06.05 | ₩41,873 | ₩41,873 | ₩41,873 | ₩41,873 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩42,627 | ₩42,907 | ₩42,627 | ₩42,905 | +0.65% | 2.2천 |
|---|
| 2026.06.03 | ₩42,800 | ₩42,800 | ₩42,754 | ₩42,754 | -0.11% | 100 |
|---|
| 2026.06.02 | ₩43,033 | ₩43,033 | ₩43,033 | ₩43,033 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩42,971 | ₩42,971 | ₩42,971 | ₩42,971 | 0.00% | 500 |
|---|
| 2026.05.29 | ₩42,867 | ₩42,872 | ₩42,867 | ₩42,872 | +0.01% | 600 |
|---|
| 2026.05.28 | ₩42,520 | ₩42,772 | ₩42,520 | ₩42,772 | +0.59% | 1.1천 |
|---|
| 2026.05.27 | ₩42,480 | ₩42,493 | ₩42,480 | ₩42,493 | +0.03% | 1.4천 |
|---|
| 2026.05.26 | ₩42,556 | ₩42,556 | ₩42,556 | ₩42,556 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩42,400 | ₩42,400 | ₩42,294 | ₩42,294 | -0.25% | 1.4천 |
|---|
| 2026.05.21 | ₩41,885 | ₩42,134 | ₩41,865 | ₩42,134 | +0.59% | 3만 |
|---|
| 2026.05.20 | ₩42,064 | ₩42,064 | ₩42,046 | ₩42,046 | -0.04% | 300 |
|---|
| 2026.05.19 | ₩41,638 | ₩41,638 | ₩41,611 | ₩41,611 | -0.06% | 3.9천 |
|---|
| 2026.05.18 | ₩41,772 | ₩41,879 | ₩41,732 | ₩41,879 | +0.26% | 3.2천 |
|---|
| 2026.05.15 | ₩41,892 | ₩42,092 | ₩41,892 | ₩41,945 | +0.13% | 1.1만 |
|---|
| 2026.05.14 | ₩42,433 | ₩42,453 | ₩42,413 | ₩42,413 | -0.05% | 4.9천 |
|---|
| 2026.05.13 | ₩41,825 | ₩42,186 | ₩41,825 | ₩42,162 | +0.80% | 3.9천 |
|---|
| 2026.05.12 | ₩41,611 | ₩41,879 | ₩41,611 | ₩41,879 | +0.64% | 1.5만 |
|---|
| 2026.05.11 | ₩41,919 | ₩41,985 | ₩41,919 | ₩41,972 | +0.13% | 2.8천 |
|---|
| 2026.05.08 | ₩41,772 | ₩41,892 | ₩41,772 | ₩41,889 | +0.28% | 1.4천 |
|---|
| 2026.05.07 | ₩41,732 | ₩41,732 | ₩41,545 | ₩41,558 | -0.42% | 2.6천 |
|---|
| 2026.05.06 | ₩41,571 | ₩41,705 | ₩41,571 | ₩41,705 | +0.32% | 4.4만 |
|---|
| 2026.05.05 | ₩41,110 | ₩41,197 | ₩41,110 | ₩41,117 | +0.02% | 4.9만 |
|---|
| 2026.05.04 | ₩40,797 | ₩40,858 | ₩40,756 | ₩40,858 | +0.15% | 9.7천 |
|---|
| 2026.05.01 | ₩41,131 | ₩41,144 | ₩41,024 | ₩41,024 | -0.26% | 1.9천 |
|---|
| 2026.04.30 | ₩40,529 | ₩40,930 | ₩40,503 | ₩40,890 | +0.89% | 6.8천 |
|---|
| 2026.04.29 | ₩40,489 | ₩40,521 | ₩40,409 | ₩40,521 | +0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩40,489 | ₩40,536 | ₩40,476 | ₩40,536 | +0.12% | 800 |
|---|
| 2026.04.27 | ₩40,690 | ₩40,736 | ₩40,676 | ₩40,736 | +0.11% | 1천 |
|---|
| 2026.04.24 | ₩40,716 | ₩40,716 | ₩40,650 | ₩40,715 | -0.00% | 3.9천 |
|---|
| 2026.04.23 | ₩40,529 | ₩40,623 | ₩40,182 | ₩40,396 | -0.33% | 1.1만 |
|---|
| 2026.04.22 | ₩40,455 | ₩40,560 | ₩40,455 | ₩40,560 | +0.26% | 8.6천 |
|---|
| 2026.04.21 | ₩40,436 | ₩40,436 | ₩40,195 | ₩40,222 | -0.53% | 6.3천 |
|---|
| 2026.04.20 | ₩40,463 | ₩40,463 | ₩40,302 | ₩40,413 | -0.12% | 2.1만 |
|---|
| 2026.04.17 | ₩40,302 | ₩40,516 | ₩40,302 | ₩40,496 | +0.48% | 7.9천 |
|---|
| 2026.04.16 | ₩39,995 | ₩40,115 | ₩39,928 | ₩40,055 | +0.15% | 4.7천 |
|---|
| 2026.04.15 | ₩39,701 | ₩40,008 | ₩39,701 | ₩40,008 | +0.77% | 9.9천 |
|---|
| 2026.04.14 | ₩39,434 | ₩39,676 | ₩39,421 | ₩39,676 | +0.61% | 1.9만 |
|---|
| 2026.04.13 | ₩38,873 | ₩39,340 | ₩38,873 | ₩39,327 | +1.17% | 2.4천 |
|---|
| 2026.04.10 | ₩39,033 | ₩39,033 | ₩39,003 | ₩39,003 | -0.08% | 700 |
|---|
| 2026.04.09 | ₩39,047 | ₩39,087 | ₩39,033 | ₩39,073 | +0.07% | 2.2천 |
|---|
| 2026.04.08 | ₩38,806 | ₩38,913 | ₩38,761 | ₩38,913 | +0.28% | 3.2천 |
|---|
| 2026.04.07 | ₩38,071 | ₩38,272 | ₩38,071 | ₩38,272 | +0.53% | 3.5천 |
|---|
| 2026.04.06 | ₩38,192 | ₩38,245 | ₩38,192 | ₩38,245 | +0.14% | 1.9천 |
|---|
| 2026.04.02 | ₩37,945 | ₩38,120 | ₩37,945 | ₩38,120 | +0.46% | 8.4천 |
|---|
| 2026.04.01 | ₩38,165 | ₩38,192 | ₩38,045 | ₩38,045 | -0.32% | 1.4만 |
|---|
| 2026.03.31 | ₩37,631 | ₩37,924 | ₩37,524 | ₩37,924 | +0.78% | 1.1만 |
|---|
| 2026.03.30 | ₩37,417 | ₩37,510 | ₩37,279 | ₩37,279 | -0.37% | 5.1만 |
|---|
| 2026.03.27 | ₩37,617 | ₩37,657 | ₩37,363 | ₩37,367 | -0.66% | 1.7만 |
|---|
| 2026.03.26 | ₩38,058 | ₩38,058 | ₩37,778 | ₩37,778 | -0.74% | 7.7천 |
|---|
| 2026.03.25 | ₩38,285 | ₩38,285 | ₩38,178 | ₩38,181 | -0.27% | 4.5천 |
|---|
| 2026.03.24 | ₩38,018 | ₩38,152 | ₩38,005 | ₩38,021 | +0.01% | 6.6천 |
|---|
| 2026.03.23 | ₩38,258 | ₩38,312 | ₩38,162 | ₩38,162 | -0.25% | 4.3천 |
|---|
| 2026.03.20 | ₩38,031 | ₩38,031 | ₩37,858 | ₩37,924 | -0.28% | 6.1천 |
|---|
| 2026.03.19 | ₩38,165 | ₩38,325 | ₩38,085 | ₩38,245 | +0.21% | 1.7천 |
|---|
| 2026.03.18 | ₩38,325 | ₩38,389 | ₩38,325 | ₩38,327 | +0.00% | 700 |
|---|
| 2026.03.17 | ₩38,820 | ₩38,820 | ₩38,690 | ₩38,690 | -0.33% | 1.1천 |
|---|
| 2026.03.16 | ₩38,673 | ₩38,686 | ₩38,638 | ₩38,638 | -0.09% | 1.4천 |
|---|
| 2026.03.13 | ₩38,703 | ₩38,703 | ₩38,392 | ₩38,392 | -0.80% | 900 |
|---|
| 2026.03.12 | ₩38,619 | ₩38,619 | ₩38,560 | ₩38,560 | -0.15% | 1.6천 |
|---|
| 2026.03.11 | ₩38,972 | ₩38,972 | ₩38,972 | ₩38,972 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,127 | ₩39,127 | ₩38,989 | ₩38,989 | -0.35% | 100 |
|---|
| 2026.03.09 | ₩38,686 | ₩39,048 | ₩38,686 | ₩39,048 | +0.94% | 300 |
|---|
| 2026.03.06 | ₩38,913 | ₩38,913 | ₩38,840 | ₩38,840 | -0.19% | 200 |
|---|
| 2026.03.05 | ₩39,140 | ₩39,190 | ₩39,073 | ₩39,190 | +0.13% | 1.7천 |
|---|
| 2026.03.04 | ₩39,220 | ₩39,414 | ₩39,220 | ₩39,375 | +0.40% | 800 |
|---|
| 2026.03.03 | ₩38,993 | ₩39,234 | ₩38,993 | ₩39,119 | +0.32% | 5.2천 |
|---|
| 2026.03.02 | ₩39,442 | ₩39,442 | ₩39,442 | ₩39,442 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩39,340 | ₩39,383 | ₩39,287 | ₩39,383 | +0.11% | 6.6천 |
|---|
| 2026.02.26 | ₩39,554 | ₩39,621 | ₩39,554 | ₩39,621 | +0.17% | 4.2천 |
|---|
| 2026.02.25 | ₩39,741 | ₩39,755 | ₩39,736 | ₩39,736 | -0.01% | 1.2천 |
|---|
| 2026.02.24 | ₩39,486 | ₩39,486 | ₩39,486 | ₩39,486 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩39,274 | ₩39,274 | ₩39,215 | ₩39,215 | -0.15% | 600 |
|---|
| 2026.02.20 | ₩39,514 | ₩39,566 | ₩39,514 | ₩39,566 | +0.13% | 5천 |
|---|
| 2026.02.19 | ₩39,381 | ₩39,394 | ₩39,287 | ₩39,326 | -0.14% | 4.2천 |
|---|
| 2026.02.18 | ₩39,521 | ₩39,521 | ₩39,434 | ₩39,463 | -0.15% | 1.3천 |
|---|
| 2026.02.17 | ₩38,980 | ₩39,327 | ₩38,966 | ₩39,207 | +0.58% | 3.8천 |
|---|
| 2026.02.13 | ₩39,394 | ₩39,394 | ₩39,207 | ₩39,207 | -0.47% | 7.3천 |
|---|
| 2026.02.12 | ₩39,354 | ₩39,407 | ₩39,167 | ₩39,226 | -0.33% | 3.4천 |
|---|
| 2026.02.11 | ₩39,661 | ₩39,748 | ₩39,608 | ₩39,740 | +0.20% | 900 |
|---|
| 2026.02.10 | ₩39,795 | ₩39,902 | ₩39,723 | ₩39,723 | -0.18% | 1.1천 |
|---|
| 2026.02.09 | ₩39,781 | ₩39,841 | ₩39,781 | ₩39,841 | +0.15% | 100 |
|---|
| 2026.02.06 | ₩39,621 | ₩39,709 | ₩39,588 | ₩39,709 | +0.22% | 3.6천 |
|---|
| 2026.02.05 | ₩39,073 | ₩39,073 | ₩38,993 | ₩39,064 | -0.02% | 3.5천 |
|---|
| 2026.02.04 | ₩39,470 | ₩39,470 | ₩39,470 | ₩39,470 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩39,529 | ₩39,622 | ₩39,529 | ₩39,622 | +0.24% | 300 |
|---|
| 2026.02.02 | ₩39,861 | ₩39,915 | ₩39,861 | ₩39,915 | +0.13% | 200 |
|---|
| 2026.01.30 | ₩39,740 | ₩39,740 | ₩39,740 | ₩39,740 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩39,544 | ₩39,859 | ₩39,544 | ₩39,859 | +0.80% | 1.2만 |
|---|
| 2026.01.28 | ₩39,701 | ₩39,982 | ₩39,701 | ₩39,948 | +0.62% | 1.8천 |
|---|
| 2026.01.27 | ₩39,821 | ₩39,942 | ₩39,821 | ₩39,942 | +0.30% | 200 |
|---|
| 2026.01.26 | ₩39,808 | ₩39,808 | ₩39,755 | ₩39,755 | -0.13% | 1천 |
|---|
| 2026.01.23 | ₩39,568 | ₩39,624 | ₩39,568 | ₩39,624 | +0.14% | 3.2천 |
|---|
| 2026.01.22 | ₩39,701 | ₩39,731 | ₩39,514 | ₩39,616 | -0.22% | 2.7천 |
|---|
| 2026.01.21 | ₩39,207 | ₩39,541 | ₩39,207 | ₩39,457 | +0.64% | 3.6천 |
|---|
| 2026.01.20 | ₩39,262 | ₩39,367 | ₩39,100 | ₩39,101 | -0.41% | 1.3천 |
|---|
| 2026.01.16 | ₩39,848 | ₩39,848 | ₩39,781 | ₩39,800 | -0.12% | 11.3만 |
|---|
| 2026.01.15 | ₩39,861 | ₩39,954 | ₩39,797 | ₩39,797 | -0.16% | 5.2천 |
|---|
| 2026.01.14 | ₩39,674 | ₩39,700 | ₩39,514 | ₩39,700 | +0.06% | 2.7천 |
|---|
| 2026.01.13 | ₩39,915 | ₩39,915 | ₩39,781 | ₩39,863 | -0.13% | 5.8천 |
|---|
| 2026.01.12 | ₩39,902 | ₩39,982 | ₩39,888 | ₩39,963 | +0.15% | 700 |
|---|
| 2026.01.09 | ₩39,795 | ₩39,968 | ₩39,795 | ₩39,924 | +0.33% | 900 |
|---|
| 2026.01.08 | ₩39,674 | ₩39,741 | ₩39,674 | ₩39,680 | +0.01% | 6.6천 |
|---|
| 2026.01.07 | ₩39,861 | ₩39,888 | ₩39,711 | ₩39,711 | -0.38% | 1만 |
|---|
| 2026.01.06 | ₩39,541 | ₩39,821 | ₩39,541 | ₩39,804 | +0.67% | 5.9천 |
|---|
| 2026.01.05 | ₩39,621 | ₩39,621 | ₩39,541 | ₩39,592 | -0.07% | 1.8천 |
|---|
| 2026.01.02 | ₩39,407 | ₩39,434 | ₩39,274 | ₩39,339 | -0.17% | 4.3천 |
|---|
| 2025.12.31 | ₩39,528 | ₩39,528 | ₩39,367 | ₩39,367 | -0.41% | 600 |
|---|
| 2025.12.30 | ₩39,596 | ₩39,596 | ₩39,596 | ₩39,596 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩39,568 | ₩39,617 | ₩39,568 | ₩39,617 | +0.12% | 800 |
|---|
| 2025.12.26 | ₩39,674 | ₩39,705 | ₩39,661 | ₩39,705 | +0.08% | 1천 |
|---|
| 2025.12.24 | ₩39,688 | ₩39,715 | ₩39,674 | ₩39,715 | +0.07% | 1.2천 |
|---|
| 2025.12.23 | ₩39,421 | ₩39,598 | ₩39,421 | ₩39,598 | +0.45% | 600 |
|---|
| 2025.12.22 | ₩39,461 | ₩39,487 | ₩39,421 | ₩39,463 | +0.01% | 4.6천 |
|---|
| 2025.12.19 | ₩39,274 | ₩39,274 | ₩39,264 | ₩39,264 | -0.02% | 200 |
|---|
| 2025.12.18 | ₩39,087 | ₩39,087 | ₩38,980 | ₩39,013 | -0.19% | 1.3천 |
|---|
| 2025.12.17 | ₩39,073 | ₩39,073 | ₩38,807 | ₩38,807 | -0.68% | 200 |
|---|
| 2025.12.16 | ₩39,127 | ₩39,179 | ₩39,033 | ₩39,179 | +0.13% | 600 |
|---|
| 2025.12.15 | ₩39,274 | ₩39,327 | ₩39,247 | ₩39,247 | -0.07% | 4.5천 |
|---|
| 2025.12.12 | ₩39,327 | ₩39,354 | ₩39,290 | ₩39,290 | -0.10% | 800 |
|---|
| 2025.12.11 | ₩39,645 | ₩39,645 | ₩39,645 | ₩39,645 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩39,528 | ₩39,617 | ₩39,528 | ₩39,617 | +0.23% | 200 |
|---|
| 2025.12.09 | ₩39,386 | ₩39,386 | ₩39,386 | ₩39,386 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,461 | ₩39,461 | ₩39,383 | ₩39,383 | -0.20% | 300 |
|---|
| 2025.12.05 | ₩39,501 | ₩39,594 | ₩39,501 | ₩39,518 | +0.04% | 4.7천 |
|---|
| 2025.12.04 | ₩39,461 | ₩39,474 | ₩39,435 | ₩39,435 | -0.06% | 3.9천 |
|---|
| 2025.12.03 | ₩39,447 | ₩39,474 | ₩39,447 | ₩39,474 | +0.07% | 2.1천 |
|---|
| 2025.12.02 | ₩39,332 | ₩39,332 | ₩39,332 | ₩39,332 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩39,232 | ₩39,367 | ₩39,232 | ₩39,248 | +0.04% | 4.4천 |
|---|
| 2025.11.28 | ₩39,401 | ₩39,401 | ₩39,401 | ₩39,401 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,140 | ₩39,304 | ₩39,140 | ₩39,304 | +0.42% | 5천 |
|---|
| 2025.11.25 | ₩38,820 | ₩39,092 | ₩38,753 | ₩39,092 | +0.70% | 4.4천 |
|---|
| 2025.11.24 | ₩38,673 | ₩38,811 | ₩38,673 | ₩38,811 | +0.36% | 300 |
|---|
| 2025.11.21 | ₩38,364 | ₩38,364 | ₩38,364 | ₩38,364 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩38,445 | ₩38,445 | ₩38,108 | ₩38,108 | -0.88% | 3.1천 |
|---|
| 2025.11.19 | ₩38,606 | ₩38,713 | ₩38,499 | ₩38,548 | -0.15% | 5.1천 |
|---|
| 2025.11.18 | ₩38,538 | ₩38,606 | ₩38,471 | ₩38,471 | -0.17% | 2.2천 |
|---|
| 2025.11.17 | ₩38,632 | ₩38,666 | ₩38,632 | ₩38,666 | +0.09% | 1.2천 |
|---|
| 2025.11.14 | ₩38,940 | ₩38,940 | ₩38,940 | ₩38,940 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩39,327 | ₩39,327 | ₩38,981 | ₩38,981 | -0.88% | 400 |
|---|
| 2025.11.12 | ₩39,487 | ₩39,528 | ₩39,487 | ₩39,528 | +0.10% | 100 |
|---|
| 2025.11.11 | ₩39,394 | ₩39,481 | ₩39,394 | ₩39,479 | +0.22% | 1.4만 |
|---|
| 2025.11.10 | ₩39,263 | ₩39,414 | ₩39,263 | ₩39,414 | +0.38% | 300 |
|---|
| 2025.11.07 | ₩38,888 | ₩38,888 | ₩38,888 | ₩38,888 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩39,047 | ₩39,047 | ₩38,888 | ₩38,888 | -0.41% | 300 |
|---|
| 2025.11.05 | ₩39,421 | ₩39,421 | ₩39,250 | ₩39,250 | -0.43% | 300 |
|---|
| 2025.11.04 | ₩39,314 | ₩39,314 | ₩39,140 | ₩39,140 | -0.44% | 200 |
|---|
| 2025.11.03 | ₩39,568 | ₩39,568 | ₩39,530 | ₩39,530 | -0.09% | 2.1천 |
|---|
| 2025.10.31 | ₩39,634 | ₩39,634 | ₩39,518 | ₩39,518 | -0.29% | 800 |
|---|
| 2025.10.30 | ₩39,407 | ₩39,407 | ₩39,407 | ₩39,407 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,755 | ₩39,808 | ₩39,661 | ₩39,661 | -0.24% | 2.3천 |
|---|
| 2025.10.28 | ₩39,728 | ₩39,728 | ₩39,728 | ₩39,728 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩39,554 | ₩39,795 | ₩39,541 | ₩39,795 | +0.61% | 1.2만 |
|---|
| 2025.10.24 | ₩39,254 | ₩39,254 | ₩39,207 | ₩39,207 | -0.12% | 100 |
|---|
| 2025.10.23 | ₩38,966 | ₩38,966 | ₩38,966 | ₩38,966 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩38,786 | ₩38,786 | ₩38,786 | ₩38,786 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,011 | ₩39,011 | ₩38,977 | ₩38,977 | -0.09% | 300 |
|---|
| 2025.10.20 | ₩38,961 | ₩38,961 | ₩38,961 | ₩38,961 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,661 | ₩38,661 | ₩38,661 | ₩38,661 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩38,673 | ₩38,673 | ₩38,500 | ₩38,500 | -0.45% | 1.8천 |
|---|
| 2025.10.15 | ₩38,806 | ₩38,806 | ₩38,647 | ₩38,659 | -0.38% | 3.5천 |
|---|
| 2025.10.14 | ₩38,679 | ₩38,699 | ₩38,539 | ₩38,539 | -0.36% | 400 |
|---|
| 2025.10.13 | ₩38,599 | ₩38,599 | ₩38,599 | ₩38,599 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,173 | ₩38,173 | ₩38,173 | ₩38,173 | 0.00% | 100 |
|---|