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 | ₩43,332 | ₩43,506 | ₩43,332 | ₩43,506 | +0.40% | 1.1천 |
| 2026.10.08 | ₩43,372 | ₩43,372 | ₩43,282 | ₩43,282 | -0.21% | 1.7천 |
| 2026.10.07 | ₩43,472 | ₩43,479 | ₩43,452 | ₩43,452 | -0.05% | 1.6천 |
| 2026.10.06 | ₩43,586 | ₩43,586 | ₩43,586 | ₩43,586 | 0.00% | 300 |
| 2026.10.05 | ₩43,313 | ₩43,313 | ₩43,313 | ₩43,313 | 0.00% | 100 |
| 2026.10.02 | ₩43,118 | ₩43,118 | ₩43,118 | ₩43,118 | 0.00% | 300 |
| 2026.10.01 | ₩42,677 | ₩42,864 | ₩42,664 | ₩42,864 | +0.44% | 4.8천 |
| 2026.09.30 | ₩42,998 | ₩42,998 | ₩42,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,895 |
| -0.24% |
| 1.8천 |
| 2026.09.29 | ₩42,851 | ₩42,911 | ₩42,851 | ₩42,895 | +0.10% | 1.1천 |
|---|
| 2026.09.28 | ₩43,065 | ₩43,078 | ₩42,934 | ₩42,934 | -0.30% | 2.1천 |
|---|
| 2026.09.25 | ₩43,091 | ₩43,244 | ₩43,091 | ₩43,244 | +0.35% | 2.5천 |
|---|
| 2026.09.24 | ₩42,998 | ₩43,075 | ₩42,998 | ₩43,075 | +0.18% | 200 |
|---|
| 2026.09.23 | ₩43,053 | ₩43,105 | ₩43,049 | ₩43,049 | -0.01% | 2.1천 |
|---|
| 2026.09.22 | ₩43,337 | ₩43,337 | ₩43,337 | ₩43,337 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,078 | ₩43,372 | ₩43,078 | ₩43,325 | +0.57% | 3.7천 |
|---|
| 2026.09.18 | ₩42,791 | ₩42,791 | ₩42,791 | ₩42,791 | 0.00% | 400 |
|---|
| 2026.09.17 | ₩42,650 | ₩42,777 | ₩42,650 | ₩42,769 | +0.28% | 8.4천 |
|---|
| 2026.09.16 | ₩42,664 | ₩42,664 | ₩42,223 | ₩42,436 | -0.53% | 3.8천 |
|---|
| 2026.09.15 | ₩42,543 | ₩42,543 | ₩42,529 | ₩42,529 | -0.03% | 600 |
|---|
| 2026.09.14 | ₩42,696 | ₩42,696 | ₩42,696 | ₩42,696 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩42,918 | ₩42,931 | ₩42,891 | ₩42,891 | -0.06% | 800 |
|---|
| 2026.09.10 | ₩42,624 | ₩42,677 | ₩42,603 | ₩42,603 | -0.05% | 1.5만 |
|---|
| 2026.09.09 | ₩42,824 | ₩42,877 | ₩42,797 | ₩42,877 | +0.12% | 2.7천 |
|---|
| 2026.09.08 | ₩42,971 | ₩42,971 | ₩42,958 | ₩42,958 | -0.03% | 700 |
|---|
| 2026.09.04 | ₩43,158 | ₩43,158 | ₩43,125 | ₩43,125 | -0.08% | 200 |
|---|
| 2026.09.03 | ₩43,261 | ₩43,261 | ₩43,261 | ₩43,261 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,918 | ₩42,918 | ₩42,898 | ₩42,910 | -0.02% | 1천 |
|---|
| 2026.09.01 | ₩42,851 | ₩42,851 | ₩42,757 | ₩42,757 | -0.22% | 700 |
|---|
| 2026.08.31 | ₩43,011 | ₩43,026 | ₩42,944 | ₩43,026 | +0.03% | 2천 |
|---|
| 2026.08.28 | ₩43,438 | ₩43,438 | ₩43,145 | ₩43,145 | -0.67% | 4.3천 |
|---|
| 2026.08.27 | ₩43,232 | ₩43,319 | ₩43,185 | ₩43,252 | +0.05% | 1.6천 |
|---|
| 2026.08.26 | ₩43,055 | ₩43,055 | ₩43,055 | ₩43,055 | 0.00% | 1.2천 |
|---|
| 2026.08.25 | ₩42,958 | ₩43,045 | ₩42,958 | ₩43,045 | +0.20% | 8.7천 |
|---|
| 2026.08.24 | ₩42,918 | ₩43,011 | ₩42,918 | ₩42,971 | +0.12% | 3.8천 |
|---|
| 2026.08.21 | ₩43,071 | ₩43,078 | ₩42,984 | ₩42,998 | -0.17% | 8.9천 |
|---|
| 2026.08.20 | ₩43,031 | ₩43,050 | ₩42,851 | ₩42,851 | -0.42% | 5천 |
|---|
| 2026.08.19 | ₩43,198 | ₩43,198 | ₩43,131 | ₩43,164 | -0.08% | 6.9천 |
|---|
| 2026.08.18 | ₩43,145 | ₩43,198 | ₩43,091 | ₩43,138 | -0.02% | 1.2만 |
|---|
| 2026.08.17 | ₩43,519 | ₩43,519 | ₩43,379 | ₩43,379 | -0.32% | 1.8천 |
|---|
| 2026.08.14 | ₩43,666 | ₩43,666 | ₩43,512 | ₩43,559 | -0.24% | 1.9천 |
|---|
| 2026.08.13 | ₩43,626 | ₩43,626 | ₩43,613 | ₩43,613 | -0.03% | 500 |
|---|
| 2026.08.12 | ₩43,332 | ₩43,399 | ₩43,332 | ₩43,345 | +0.03% | 5.3천 |
|---|
| 2026.08.11 | ₩43,305 | ₩43,305 | ₩43,212 | ₩43,252 | -0.12% | 3.1천 |
|---|
| 2026.08.10 | ₩43,425 | ₩43,425 | ₩43,365 | ₩43,365 | -0.14% | 800 |
|---|
| 2026.08.07 | ₩43,332 | ₩43,412 | ₩43,332 | ₩43,389 | +0.13% | 600 |
|---|
| 2026.08.06 | ₩43,305 | ₩43,305 | ₩43,180 | ₩43,180 | -0.29% | 5천 |
|---|
| 2026.08.05 | ₩43,479 | ₩43,479 | ₩43,304 | ₩43,304 | -0.40% | 1만 |
|---|
| 2026.08.04 | ₩43,131 | ₩43,399 | ₩43,119 | ₩43,360 | +0.53% | 3.3천 |
|---|
| 2026.08.03 | ₩42,450 | ₩42,784 | ₩42,450 | ₩42,730 | +0.66% | 9.4천 |
|---|
| 2026.07.31 | ₩42,049 | ₩42,333 | ₩41,975 | ₩42,333 | +0.68% | 10.7만 |
|---|
| 2026.07.30 | ₩41,768 | ₩41,934 | ₩41,621 | ₩41,934 | +0.40% | 3.3천 |
|---|
| 2026.07.29 | ₩41,621 | ₩41,929 | ₩41,242 | ₩41,242 | -0.91% | 8.2천 |
|---|
| 2026.07.28 | ₩41,900 | ₩42,009 | ₩41,900 | ₩41,947 | +0.11% | 5.7천 |
|---|
| 2026.07.27 | ₩41,802 | ₩41,802 | ₩41,802 | ₩41,802 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,916 | ₩41,916 | ₩41,784 | ₩41,784 | -0.32% | 500 |
|---|
| 2026.07.23 | ₩41,842 | ₩41,842 | ₩41,761 | ₩41,761 | -0.19% | 200 |
|---|
| 2026.07.22 | ₩42,351 | ₩42,351 | ₩42,351 | ₩42,351 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,216 | ₩42,376 | ₩42,216 | ₩42,376 | +0.38% | 300 |
|---|
| 2026.07.20 | ₩42,015 | ₩42,015 | ₩42,015 | ₩42,015 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,082 | ₩42,136 | ₩42,082 | ₩42,136 | +0.13% | 400 |
|---|
| 2026.07.16 | ₩42,511 | ₩42,511 | ₩42,511 | ₩42,511 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,570 | ₩42,729 | ₩42,570 | ₩42,729 | +0.37% | 900 |
|---|
| 2026.07.14 | ₩42,530 | ₩42,617 | ₩42,530 | ₩42,617 | +0.20% | 900 |
|---|
| 2026.07.13 | ₩42,597 | ₩42,597 | ₩42,450 | ₩42,454 | -0.34% | 3.8천 |
|---|
| 2026.07.10 | ₩42,624 | ₩42,783 | ₩42,624 | ₩42,783 | +0.37% | 800 |
|---|
| 2026.07.09 | ₩42,316 | ₩42,583 | ₩42,316 | ₩42,557 | +0.57% | 600 |
|---|
| 2026.07.08 | ₩41,969 | ₩42,259 | ₩41,969 | ₩42,259 | +0.69% | 3.2천 |
|---|
| 2026.07.07 | ₩42,343 | ₩42,436 | ₩42,343 | ₩42,362 | +0.04% | 500 |
|---|
| 2026.07.06 | ₩42,517 | ₩42,557 | ₩42,505 | ₩42,517 | 0.00% | 1.1천 |
|---|
| 2026.07.02 | ₩42,343 | ₩42,343 | ₩41,995 | ₩42,212 | -0.31% | 2.1천 |
|---|
| 2026.07.01 | ₩42,129 | ₩42,450 | ₩42,129 | ₩42,283 | +0.36% | 13.5만 |
|---|
| 2026.06.30 | ₩42,209 | ₩42,371 | ₩42,209 | ₩42,371 | +0.38% | 4.4천 |
|---|
| 2026.06.29 | ₩42,009 | ₩42,009 | ₩42,009 | ₩42,009 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,167 | ₩41,167 | ₩41,100 | ₩41,100 | -0.16% | 1.2천 |
|---|
| 2026.06.25 | ₩41,715 | ₩41,715 | ₩41,578 | ₩41,578 | -0.33% | 600 |
|---|
| 2026.06.24 | ₩41,755 | ₩41,802 | ₩41,568 | ₩41,581 | -0.42% | 4.1천 |
|---|
| 2026.06.23 | ₩41,902 | ₩41,942 | ₩41,715 | ₩41,715 | -0.45% | 3.1천 |
|---|
| 2026.06.22 | ₩42,249 | ₩42,276 | ₩42,209 | ₩42,209 | -0.09% | 4.7천 |
|---|
| 2026.06.18 | ₩42,249 | ₩42,422 | ₩42,249 | ₩42,422 | +0.41% | 7.3천 |
|---|
| 2026.06.17 | ₩42,537 | ₩42,537 | ₩41,902 | ₩41,902 | -1.49% | 1.3천 |
|---|
| 2026.06.16 | ₩42,690 | ₩42,690 | ₩42,527 | ₩42,527 | -0.38% | 2.7천 |
|---|
| 2026.06.15 | ₩42,745 | ₩42,811 | ₩42,664 | ₩42,664 | -0.19% | 1.7천 |
|---|
| 2026.06.12 | ₩41,875 | ₩42,013 | ₩41,875 | ₩42,013 | +0.33% | 300 |
|---|
| 2026.06.11 | ₩41,260 | ₩41,922 | ₩41,220 | ₩41,839 | +1.40% | 1.6천 |
|---|
| 2026.06.10 | ₩41,768 | ₩41,768 | ₩41,243 | ₩41,243 | -1.26% | 6.3천 |
|---|
| 2026.06.09 | ₩42,116 | ₩42,116 | ₩41,314 | ₩41,765 | -0.83% | 6.3천 |
|---|
| 2026.06.08 | ₩42,049 | ₩42,049 | ₩41,916 | ₩41,916 | -0.31% | 3.6천 |
|---|
| 2026.06.05 | ₩41,896 | ₩41,896 | ₩41,896 | ₩41,896 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩42,650 | ₩42,931 | ₩42,650 | ₩42,928 | +0.65% | 2.2천 |
|---|
| 2026.06.03 | ₩42,824 | ₩42,824 | ₩42,777 | ₩42,777 | -0.11% | 100 |
|---|
| 2026.06.02 | ₩43,057 | ₩43,057 | ₩43,057 | ₩43,057 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩42,995 | ₩42,995 | ₩42,995 | ₩42,995 | 0.00% | 500 |
|---|
| 2026.05.29 | ₩42,891 | ₩42,896 | ₩42,891 | ₩42,896 | +0.01% | 600 |
|---|
| 2026.05.28 | ₩42,543 | ₩42,796 | ₩42,543 | ₩42,796 | +0.59% | 1.1천 |
|---|
| 2026.05.27 | ₩42,503 | ₩42,517 | ₩42,503 | ₩42,517 | +0.03% | 1.4천 |
|---|
| 2026.05.26 | ₩42,579 | ₩42,579 | ₩42,579 | ₩42,579 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩42,423 | ₩42,423 | ₩42,317 | ₩42,317 | -0.25% | 1.4천 |
|---|
| 2026.05.21 | ₩41,908 | ₩42,157 | ₩41,888 | ₩42,157 | +0.59% | 3만 |
|---|
| 2026.05.20 | ₩42,088 | ₩42,088 | ₩42,069 | ₩42,069 | -0.04% | 300 |
|---|
| 2026.05.19 | ₩41,661 | ₩41,661 | ₩41,634 | ₩41,634 | -0.06% | 3.9천 |
|---|
| 2026.05.18 | ₩41,795 | ₩41,902 | ₩41,755 | ₩41,902 | +0.26% | 3.2천 |
|---|
| 2026.05.15 | ₩41,915 | ₩42,116 | ₩41,915 | ₩41,969 | +0.13% | 1.1만 |
|---|
| 2026.05.14 | ₩42,456 | ₩42,477 | ₩42,436 | ₩42,436 | -0.05% | 4.9천 |
|---|
| 2026.05.13 | ₩41,848 | ₩42,209 | ₩41,848 | ₩42,185 | +0.80% | 3.9천 |
|---|
| 2026.05.12 | ₩41,634 | ₩41,902 | ₩41,634 | ₩41,902 | +0.64% | 1.5만 |
|---|
| 2026.05.11 | ₩41,942 | ₩42,009 | ₩41,942 | ₩41,995 | +0.13% | 2.8천 |
|---|
| 2026.05.08 | ₩41,795 | ₩41,915 | ₩41,795 | ₩41,912 | +0.28% | 1.4천 |
|---|
| 2026.05.07 | ₩41,755 | ₩41,755 | ₩41,568 | ₩41,581 | -0.42% | 2.6천 |
|---|
| 2026.05.06 | ₩41,594 | ₩41,728 | ₩41,594 | ₩41,728 | +0.32% | 4.4만 |
|---|
| 2026.05.05 | ₩41,133 | ₩41,220 | ₩41,133 | ₩41,140 | +0.02% | 4.9만 |
|---|
| 2026.05.04 | ₩40,819 | ₩40,881 | ₩40,779 | ₩40,881 | +0.15% | 9.7천 |
|---|
| 2026.05.01 | ₩41,153 | ₩41,167 | ₩41,046 | ₩41,046 | -0.26% | 1.9천 |
|---|
| 2026.04.30 | ₩40,552 | ₩40,953 | ₩40,525 | ₩40,913 | +0.89% | 6.8천 |
|---|
| 2026.04.29 | ₩40,512 | ₩40,544 | ₩40,432 | ₩40,544 | +0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩40,512 | ₩40,559 | ₩40,498 | ₩40,559 | +0.12% | 800 |
|---|
| 2026.04.27 | ₩40,712 | ₩40,759 | ₩40,699 | ₩40,759 | +0.11% | 1천 |
|---|
| 2026.04.24 | ₩40,739 | ₩40,739 | ₩40,672 | ₩40,738 | -0.00% | 3.9천 |
|---|
| 2026.04.23 | ₩40,552 | ₩40,645 | ₩40,204 | ₩40,418 | -0.33% | 1.1만 |
|---|
| 2026.04.22 | ₩40,477 | ₩40,583 | ₩40,477 | ₩40,583 | +0.26% | 8.6천 |
|---|
| 2026.04.21 | ₩40,458 | ₩40,458 | ₩40,218 | ₩40,244 | -0.53% | 6.3천 |
|---|
| 2026.04.20 | ₩40,485 | ₩40,485 | ₩40,325 | ₩40,436 | -0.12% | 2.1만 |
|---|
| 2026.04.17 | ₩40,325 | ₩40,538 | ₩40,325 | ₩40,518 | +0.48% | 7.9천 |
|---|
| 2026.04.16 | ₩40,017 | ₩40,137 | ₩39,950 | ₩40,077 | +0.15% | 4.7천 |
|---|
| 2026.04.15 | ₩39,723 | ₩40,031 | ₩39,723 | ₩40,031 | +0.77% | 9.9천 |
|---|
| 2026.04.14 | ₩39,456 | ₩39,698 | ₩39,442 | ₩39,698 | +0.61% | 1.9만 |
|---|
| 2026.04.13 | ₩38,894 | ₩39,362 | ₩38,894 | ₩39,349 | +1.17% | 2.4천 |
|---|
| 2026.04.10 | ₩39,055 | ₩39,055 | ₩39,024 | ₩39,024 | -0.08% | 700 |
|---|
| 2026.04.09 | ₩39,068 | ₩39,108 | ₩39,055 | ₩39,095 | +0.07% | 2.2천 |
|---|
| 2026.04.08 | ₩38,828 | ₩38,935 | ₩38,782 | ₩38,935 | +0.28% | 3.2천 |
|---|
| 2026.04.07 | ₩38,093 | ₩38,293 | ₩38,093 | ₩38,293 | +0.53% | 3.5천 |
|---|
| 2026.04.06 | ₩38,213 | ₩38,266 | ₩38,213 | ₩38,266 | +0.14% | 1.9천 |
|---|
| 2026.04.02 | ₩37,966 | ₩38,141 | ₩37,966 | ₩38,141 | +0.46% | 8.4천 |
|---|
| 2026.04.01 | ₩38,186 | ₩38,213 | ₩38,066 | ₩38,066 | -0.32% | 1.4만 |
|---|
| 2026.03.31 | ₩37,651 | ₩37,946 | ₩37,545 | ₩37,946 | +0.78% | 1.1만 |
|---|
| 2026.03.30 | ₩37,438 | ₩37,531 | ₩37,300 | ₩37,300 | -0.37% | 5.1만 |
|---|
| 2026.03.27 | ₩37,638 | ₩37,678 | ₩37,384 | ₩37,388 | -0.66% | 1.7만 |
|---|
| 2026.03.26 | ₩38,079 | ₩38,079 | ₩37,798 | ₩37,798 | -0.74% | 7.7천 |
|---|
| 2026.03.25 | ₩38,306 | ₩38,306 | ₩38,199 | ₩38,202 | -0.27% | 4.5천 |
|---|
| 2026.03.24 | ₩38,039 | ₩38,173 | ₩38,026 | ₩38,042 | +0.01% | 6.6천 |
|---|
| 2026.03.23 | ₩38,280 | ₩38,333 | ₩38,183 | ₩38,183 | -0.25% | 4.3천 |
|---|
| 2026.03.20 | ₩38,052 | ₩38,052 | ₩37,879 | ₩37,946 | -0.28% | 6.1천 |
|---|
| 2026.03.19 | ₩38,186 | ₩38,346 | ₩38,106 | ₩38,266 | +0.21% | 1.7천 |
|---|
| 2026.03.18 | ₩38,346 | ₩38,411 | ₩38,346 | ₩38,348 | +0.00% | 700 |
|---|
| 2026.03.17 | ₩38,841 | ₩38,841 | ₩38,711 | ₩38,711 | -0.33% | 1.1천 |
|---|
| 2026.03.16 | ₩38,694 | ₩38,707 | ₩38,659 | ₩38,659 | -0.09% | 1.4천 |
|---|
| 2026.03.13 | ₩38,725 | ₩38,725 | ₩38,413 | ₩38,413 | -0.80% | 900 |
|---|
| 2026.03.12 | ₩38,641 | ₩38,641 | ₩38,582 | ₩38,582 | -0.15% | 1.6천 |
|---|
| 2026.03.11 | ₩38,993 | ₩38,993 | ₩38,993 | ₩38,993 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,148 | ₩39,148 | ₩39,011 | ₩39,011 | -0.35% | 100 |
|---|
| 2026.03.09 | ₩38,707 | ₩39,070 | ₩38,707 | ₩39,070 | +0.94% | 300 |
|---|
| 2026.03.06 | ₩38,935 | ₩38,935 | ₩38,861 | ₩38,861 | -0.19% | 200 |
|---|
| 2026.03.05 | ₩39,162 | ₩39,211 | ₩39,095 | ₩39,211 | +0.13% | 1.7천 |
|---|
| 2026.03.04 | ₩39,242 | ₩39,436 | ₩39,242 | ₩39,397 | +0.40% | 800 |
|---|
| 2026.03.03 | ₩39,015 | ₩39,255 | ₩39,015 | ₩39,140 | +0.32% | 5.2천 |
|---|
| 2026.03.02 | ₩39,464 | ₩39,464 | ₩39,464 | ₩39,464 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩39,362 | ₩39,405 | ₩39,309 | ₩39,405 | +0.11% | 6.6천 |
|---|
| 2026.02.26 | ₩39,576 | ₩39,643 | ₩39,576 | ₩39,643 | +0.17% | 4.2천 |
|---|
| 2026.02.25 | ₩39,763 | ₩39,777 | ₩39,758 | ₩39,758 | -0.01% | 1.2천 |
|---|
| 2026.02.24 | ₩39,508 | ₩39,508 | ₩39,508 | ₩39,508 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩39,295 | ₩39,295 | ₩39,237 | ₩39,237 | -0.15% | 600 |
|---|
| 2026.02.20 | ₩39,536 | ₩39,588 | ₩39,536 | ₩39,588 | +0.13% | 5천 |
|---|
| 2026.02.19 | ₩39,402 | ₩39,416 | ₩39,309 | ₩39,348 | -0.14% | 4.2천 |
|---|
| 2026.02.18 | ₩39,543 | ₩39,543 | ₩39,456 | ₩39,485 | -0.15% | 1.3천 |
|---|
| 2026.02.17 | ₩39,001 | ₩39,349 | ₩38,988 | ₩39,229 | +0.58% | 3.8천 |
|---|
| 2026.02.13 | ₩39,416 | ₩39,416 | ₩39,229 | ₩39,229 | -0.47% | 7.3천 |
|---|
| 2026.02.12 | ₩39,376 | ₩39,429 | ₩39,189 | ₩39,247 | -0.33% | 3.4천 |
|---|
| 2026.02.11 | ₩39,683 | ₩39,770 | ₩39,630 | ₩39,762 | +0.20% | 900 |
|---|
| 2026.02.10 | ₩39,817 | ₩39,924 | ₩39,745 | ₩39,745 | -0.18% | 1.1천 |
|---|
| 2026.02.09 | ₩39,803 | ₩39,863 | ₩39,803 | ₩39,863 | +0.15% | 100 |
|---|
| 2026.02.06 | ₩39,643 | ₩39,731 | ₩39,610 | ₩39,731 | +0.22% | 3.6천 |
|---|
| 2026.02.05 | ₩39,095 | ₩39,095 | ₩39,015 | ₩39,086 | -0.02% | 3.5천 |
|---|
| 2026.02.04 | ₩39,492 | ₩39,492 | ₩39,492 | ₩39,492 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩39,551 | ₩39,644 | ₩39,551 | ₩39,644 | +0.24% | 300 |
|---|
| 2026.02.02 | ₩39,884 | ₩39,937 | ₩39,884 | ₩39,937 | +0.13% | 200 |
|---|
| 2026.01.30 | ₩39,762 | ₩39,762 | ₩39,762 | ₩39,762 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩39,565 | ₩39,881 | ₩39,565 | ₩39,881 | +0.80% | 1.2만 |
|---|
| 2026.01.28 | ₩39,723 | ₩40,004 | ₩39,723 | ₩39,970 | +0.62% | 1.8천 |
|---|
| 2026.01.27 | ₩39,843 | ₩39,964 | ₩39,843 | ₩39,964 | +0.30% | 200 |
|---|
| 2026.01.26 | ₩39,830 | ₩39,830 | ₩39,777 | ₩39,777 | -0.13% | 1천 |
|---|
| 2026.01.23 | ₩39,590 | ₩39,646 | ₩39,590 | ₩39,646 | +0.14% | 3.2천 |
|---|
| 2026.01.22 | ₩39,723 | ₩39,753 | ₩39,536 | ₩39,638 | -0.22% | 2.7천 |
|---|
| 2026.01.21 | ₩39,229 | ₩39,563 | ₩39,229 | ₩39,479 | +0.64% | 3.6천 |
|---|
| 2026.01.20 | ₩39,283 | ₩39,389 | ₩39,122 | ₩39,123 | -0.41% | 1.3천 |
|---|
| 2026.01.16 | ₩39,870 | ₩39,870 | ₩39,803 | ₩39,822 | -0.12% | 11.3만 |
|---|
| 2026.01.15 | ₩39,884 | ₩39,976 | ₩39,819 | ₩39,819 | -0.16% | 5.2천 |
|---|
| 2026.01.14 | ₩39,696 | ₩39,722 | ₩39,536 | ₩39,722 | +0.06% | 2.7천 |
|---|
| 2026.01.13 | ₩39,937 | ₩39,937 | ₩39,803 | ₩39,885 | -0.13% | 5.8천 |
|---|
| 2026.01.12 | ₩39,924 | ₩40,004 | ₩39,910 | ₩39,985 | +0.15% | 700 |
|---|
| 2026.01.09 | ₩39,817 | ₩39,990 | ₩39,817 | ₩39,946 | +0.33% | 900 |
|---|
| 2026.01.08 | ₩39,696 | ₩39,763 | ₩39,696 | ₩39,702 | +0.01% | 6.6천 |
|---|
| 2026.01.07 | ₩39,884 | ₩39,910 | ₩39,733 | ₩39,733 | -0.38% | 1만 |
|---|
| 2026.01.06 | ₩39,563 | ₩39,843 | ₩39,563 | ₩39,826 | +0.67% | 5.9천 |
|---|
| 2026.01.05 | ₩39,643 | ₩39,643 | ₩39,563 | ₩39,614 | -0.07% | 1.8천 |
|---|
| 2026.01.02 | ₩39,429 | ₩39,456 | ₩39,295 | ₩39,361 | -0.17% | 4.3천 |
|---|
| 2025.12.31 | ₩39,549 | ₩39,549 | ₩39,389 | ₩39,389 | -0.41% | 600 |
|---|
| 2025.12.30 | ₩39,618 | ₩39,618 | ₩39,618 | ₩39,618 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩39,590 | ₩39,639 | ₩39,590 | ₩39,639 | +0.12% | 800 |
|---|
| 2025.12.26 | ₩39,696 | ₩39,727 | ₩39,683 | ₩39,727 | +0.08% | 1천 |
|---|
| 2025.12.24 | ₩39,710 | ₩39,737 | ₩39,696 | ₩39,737 | +0.07% | 1.2천 |
|---|
| 2025.12.23 | ₩39,442 | ₩39,620 | ₩39,442 | ₩39,620 | +0.45% | 600 |
|---|
| 2025.12.22 | ₩39,483 | ₩39,509 | ₩39,442 | ₩39,485 | +0.01% | 4.6천 |
|---|
| 2025.12.19 | ₩39,295 | ₩39,295 | ₩39,286 | ₩39,286 | -0.02% | 200 |
|---|
| 2025.12.18 | ₩39,108 | ₩39,108 | ₩39,001 | ₩39,035 | -0.19% | 1.3천 |
|---|
| 2025.12.17 | ₩39,095 | ₩39,095 | ₩38,829 | ₩38,829 | -0.68% | 200 |
|---|
| 2025.12.16 | ₩39,148 | ₩39,201 | ₩39,055 | ₩39,201 | +0.13% | 600 |
|---|
| 2025.12.15 | ₩39,295 | ₩39,349 | ₩39,269 | ₩39,269 | -0.07% | 4.5천 |
|---|
| 2025.12.12 | ₩39,349 | ₩39,376 | ₩39,311 | ₩39,311 | -0.10% | 800 |
|---|
| 2025.12.11 | ₩39,667 | ₩39,667 | ₩39,667 | ₩39,667 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩39,549 | ₩39,639 | ₩39,549 | ₩39,639 | +0.23% | 200 |
|---|
| 2025.12.09 | ₩39,408 | ₩39,408 | ₩39,408 | ₩39,408 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,483 | ₩39,483 | ₩39,405 | ₩39,405 | -0.20% | 300 |
|---|
| 2025.12.05 | ₩39,523 | ₩39,616 | ₩39,523 | ₩39,540 | +0.04% | 4.7천 |
|---|
| 2025.12.04 | ₩39,483 | ₩39,496 | ₩39,457 | ₩39,457 | -0.06% | 3.9천 |
|---|
| 2025.12.03 | ₩39,469 | ₩39,496 | ₩39,469 | ₩39,496 | +0.07% | 2.1천 |
|---|
| 2025.12.02 | ₩39,354 | ₩39,354 | ₩39,354 | ₩39,354 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩39,254 | ₩39,389 | ₩39,254 | ₩39,270 | +0.04% | 4.4천 |
|---|
| 2025.11.28 | ₩39,422 | ₩39,422 | ₩39,422 | ₩39,422 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,162 | ₩39,326 | ₩39,162 | ₩39,326 | +0.42% | 5천 |
|---|
| 2025.11.25 | ₩38,841 | ₩39,114 | ₩38,774 | ₩39,114 | +0.70% | 4.4천 |
|---|
| 2025.11.24 | ₩38,694 | ₩38,833 | ₩38,694 | ₩38,833 | +0.36% | 300 |
|---|
| 2025.11.21 | ₩38,385 | ₩38,385 | ₩38,385 | ₩38,385 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩38,467 | ₩38,467 | ₩38,129 | ₩38,129 | -0.88% | 3.1천 |
|---|
| 2025.11.19 | ₩38,627 | ₩38,734 | ₩38,520 | ₩38,570 | -0.15% | 5.1천 |
|---|
| 2025.11.18 | ₩38,559 | ₩38,627 | ₩38,492 | ₩38,492 | -0.17% | 2.2천 |
|---|
| 2025.11.17 | ₩38,654 | ₩38,687 | ₩38,654 | ₩38,687 | +0.09% | 1.2천 |
|---|
| 2025.11.14 | ₩38,961 | ₩38,961 | ₩38,961 | ₩38,961 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩39,349 | ₩39,349 | ₩39,003 | ₩39,003 | -0.88% | 400 |
|---|
| 2025.11.12 | ₩39,509 | ₩39,549 | ₩39,509 | ₩39,549 | +0.10% | 100 |
|---|
| 2025.11.11 | ₩39,416 | ₩39,503 | ₩39,416 | ₩39,501 | +0.22% | 1.4만 |
|---|
| 2025.11.10 | ₩39,285 | ₩39,436 | ₩39,285 | ₩39,436 | +0.38% | 300 |
|---|
| 2025.11.07 | ₩38,909 | ₩38,909 | ₩38,909 | ₩38,909 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩39,068 | ₩39,068 | ₩38,909 | ₩38,909 | -0.41% | 300 |
|---|
| 2025.11.05 | ₩39,442 | ₩39,442 | ₩39,271 | ₩39,271 | -0.43% | 300 |
|---|
| 2025.11.04 | ₩39,336 | ₩39,336 | ₩39,162 | ₩39,162 | -0.44% | 200 |
|---|
| 2025.11.03 | ₩39,590 | ₩39,590 | ₩39,552 | ₩39,552 | -0.09% | 2.1천 |
|---|
| 2025.10.31 | ₩39,656 | ₩39,656 | ₩39,540 | ₩39,540 | -0.29% | 800 |
|---|
| 2025.10.30 | ₩39,429 | ₩39,429 | ₩39,429 | ₩39,429 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,777 | ₩39,830 | ₩39,683 | ₩39,683 | -0.24% | 2.3천 |
|---|
| 2025.10.28 | ₩39,750 | ₩39,750 | ₩39,750 | ₩39,750 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩39,576 | ₩39,817 | ₩39,563 | ₩39,817 | +0.61% | 1.2만 |
|---|
| 2025.10.24 | ₩39,275 | ₩39,275 | ₩39,229 | ₩39,229 | -0.12% | 100 |
|---|
| 2025.10.23 | ₩38,988 | ₩38,988 | ₩38,988 | ₩38,988 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩38,808 | ₩38,808 | ₩38,808 | ₩38,808 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,032 | ₩39,032 | ₩38,999 | ₩38,999 | -0.09% | 300 |
|---|
| 2025.10.20 | ₩38,983 | ₩38,983 | ₩38,983 | ₩38,983 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,682 | ₩38,682 | ₩38,682 | ₩38,682 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩38,694 | ₩38,694 | ₩38,522 | ₩38,522 | -0.45% | 1.8천 |
|---|
| 2025.10.15 | ₩38,828 | ₩38,828 | ₩38,669 | ₩38,681 | -0.38% | 3.5천 |
|---|
| 2025.10.14 | ₩38,701 | ₩38,721 | ₩38,560 | ₩38,560 | -0.36% | 400 |
|---|
| 2025.10.13 | ₩38,620 | ₩38,620 | ₩38,620 | ₩38,620 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,194 | ₩38,194 | ₩38,194 | ₩38,194 | 0.00% | 100 |
|---|