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 | ₩43,253 | ₩43,427 | ₩43,253 | ₩43,427 | +0.40% | 1.1천 |
| 2026.10.08 | ₩43,293 | ₩43,293 | ₩43,204 | ₩43,204 | -0.21% | 1.7천 |
| 2026.10.07 | ₩43,393 | ₩43,400 | ₩43,373 | ₩43,373 | -0.05% | 1.6천 |
| 2026.10.06 | ₩43,507 | ₩43,507 | ₩43,507 | ₩43,507 | 0.00% | 300 |
| 2026.10.05 | ₩43,234 | ₩43,234 | ₩43,234 | ₩43,234 | 0.00% | 100 |
| 2026.10.02 | ₩43,040 | ₩43,040 | ₩43,040 | ₩43,040 | 0.00% | 300 |
| 2026.10.01 | ₩42,599 | ₩42,786 | ₩42,586 | ₩42,786 | +0.44% | 4.8천 |
| 2026.09.30 | ₩42,920 | ₩42,920 | ₩42,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,817 |
| -0.24% |
| 1.8천 |
| 2026.09.29 | ₩42,773 | ₩42,833 | ₩42,773 | ₩42,817 | +0.10% | 1.1천 |
|---|
| 2026.09.28 | ₩42,986 | ₩43,000 | ₩42,856 | ₩42,856 | -0.30% | 2.1천 |
|---|
| 2026.09.25 | ₩43,013 | ₩43,165 | ₩43,013 | ₩43,165 | +0.35% | 2.5천 |
|---|
| 2026.09.24 | ₩42,920 | ₩42,997 | ₩42,920 | ₩42,997 | +0.18% | 200 |
|---|
| 2026.09.23 | ₩42,974 | ₩43,026 | ₩42,970 | ₩42,970 | -0.01% | 2.1천 |
|---|
| 2026.09.22 | ₩43,258 | ₩43,258 | ₩43,258 | ₩43,258 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,000 | ₩43,293 | ₩43,000 | ₩43,246 | +0.57% | 3.7천 |
|---|
| 2026.09.18 | ₩42,713 | ₩42,713 | ₩42,713 | ₩42,713 | 0.00% | 400 |
|---|
| 2026.09.17 | ₩42,573 | ₩42,699 | ₩42,573 | ₩42,691 | +0.28% | 8.4천 |
|---|
| 2026.09.16 | ₩42,586 | ₩42,586 | ₩42,146 | ₩42,359 | -0.53% | 3.8천 |
|---|
| 2026.09.15 | ₩42,466 | ₩42,466 | ₩42,451 | ₩42,451 | -0.03% | 600 |
|---|
| 2026.09.14 | ₩42,618 | ₩42,618 | ₩42,618 | ₩42,618 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩42,840 | ₩42,853 | ₩42,813 | ₩42,813 | -0.06% | 800 |
|---|
| 2026.09.10 | ₩42,546 | ₩42,599 | ₩42,526 | ₩42,526 | -0.05% | 1.5만 |
|---|
| 2026.09.09 | ₩42,746 | ₩42,800 | ₩42,719 | ₩42,800 | +0.12% | 2.7천 |
|---|
| 2026.09.08 | ₩42,893 | ₩42,893 | ₩42,880 | ₩42,880 | -0.03% | 700 |
|---|
| 2026.09.04 | ₩43,080 | ₩43,080 | ₩43,046 | ₩43,046 | -0.08% | 200 |
|---|
| 2026.09.03 | ₩43,182 | ₩43,182 | ₩43,182 | ₩43,182 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,840 | ₩42,840 | ₩42,820 | ₩42,832 | -0.02% | 1천 |
|---|
| 2026.09.01 | ₩42,773 | ₩42,773 | ₩42,679 | ₩42,679 | -0.22% | 700 |
|---|
| 2026.08.31 | ₩42,933 | ₩42,948 | ₩42,866 | ₩42,948 | +0.03% | 2천 |
|---|
| 2026.08.28 | ₩43,359 | ₩43,359 | ₩43,066 | ₩43,066 | -0.67% | 4.3천 |
|---|
| 2026.08.27 | ₩43,153 | ₩43,240 | ₩43,106 | ₩43,173 | +0.05% | 1.6천 |
|---|
| 2026.08.26 | ₩42,977 | ₩42,977 | ₩42,977 | ₩42,977 | 0.00% | 1.2천 |
|---|
| 2026.08.25 | ₩42,880 | ₩42,966 | ₩42,880 | ₩42,966 | +0.20% | 8.7천 |
|---|
| 2026.08.24 | ₩42,840 | ₩42,933 | ₩42,840 | ₩42,893 | +0.12% | 3.8천 |
|---|
| 2026.08.21 | ₩42,993 | ₩43,000 | ₩42,906 | ₩42,920 | -0.17% | 8.9천 |
|---|
| 2026.08.20 | ₩42,953 | ₩42,972 | ₩42,773 | ₩42,773 | -0.42% | 5천 |
|---|
| 2026.08.19 | ₩43,120 | ₩43,120 | ₩43,053 | ₩43,085 | -0.08% | 6.9천 |
|---|
| 2026.08.18 | ₩43,066 | ₩43,120 | ₩43,013 | ₩43,060 | -0.02% | 1.2만 |
|---|
| 2026.08.17 | ₩43,440 | ₩43,440 | ₩43,300 | ₩43,300 | -0.32% | 1.8천 |
|---|
| 2026.08.14 | ₩43,587 | ₩43,587 | ₩43,433 | ₩43,480 | -0.24% | 1.9천 |
|---|
| 2026.08.13 | ₩43,547 | ₩43,547 | ₩43,533 | ₩43,533 | -0.03% | 500 |
|---|
| 2026.08.12 | ₩43,253 | ₩43,320 | ₩43,253 | ₩43,266 | +0.03% | 5.3천 |
|---|
| 2026.08.11 | ₩43,226 | ₩43,226 | ₩43,133 | ₩43,173 | -0.12% | 3.1천 |
|---|
| 2026.08.10 | ₩43,347 | ₩43,347 | ₩43,286 | ₩43,286 | -0.14% | 800 |
|---|
| 2026.08.07 | ₩43,253 | ₩43,333 | ₩43,253 | ₩43,311 | +0.13% | 600 |
|---|
| 2026.08.06 | ₩43,226 | ₩43,226 | ₩43,101 | ₩43,101 | -0.29% | 5천 |
|---|
| 2026.08.05 | ₩43,400 | ₩43,400 | ₩43,225 | ₩43,225 | -0.40% | 1만 |
|---|
| 2026.08.04 | ₩43,053 | ₩43,320 | ₩43,041 | ₩43,281 | +0.53% | 3.3천 |
|---|
| 2026.08.03 | ₩42,373 | ₩42,706 | ₩42,373 | ₩42,653 | +0.66% | 9.4천 |
|---|
| 2026.07.31 | ₩41,972 | ₩42,257 | ₩41,899 | ₩42,257 | +0.68% | 10.7만 |
|---|
| 2026.07.30 | ₩41,692 | ₩41,858 | ₩41,545 | ₩41,858 | +0.40% | 3.3천 |
|---|
| 2026.07.29 | ₩41,545 | ₩41,852 | ₩41,167 | ₩41,167 | -0.91% | 8.2천 |
|---|
| 2026.07.28 | ₩41,824 | ₩41,932 | ₩41,824 | ₩41,871 | +0.11% | 5.7천 |
|---|
| 2026.07.27 | ₩41,726 | ₩41,726 | ₩41,726 | ₩41,726 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,840 | ₩41,840 | ₩41,708 | ₩41,708 | -0.32% | 500 |
|---|
| 2026.07.23 | ₩41,766 | ₩41,766 | ₩41,686 | ₩41,686 | -0.19% | 200 |
|---|
| 2026.07.22 | ₩42,274 | ₩42,274 | ₩42,274 | ₩42,274 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,139 | ₩42,299 | ₩42,139 | ₩42,299 | +0.38% | 300 |
|---|
| 2026.07.20 | ₩41,939 | ₩41,939 | ₩41,939 | ₩41,939 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,006 | ₩42,059 | ₩42,006 | ₩42,059 | +0.13% | 400 |
|---|
| 2026.07.16 | ₩42,434 | ₩42,434 | ₩42,434 | ₩42,434 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,493 | ₩42,651 | ₩42,493 | ₩42,651 | +0.37% | 900 |
|---|
| 2026.07.14 | ₩42,453 | ₩42,539 | ₩42,453 | ₩42,539 | +0.20% | 900 |
|---|
| 2026.07.13 | ₩42,519 | ₩42,519 | ₩42,373 | ₩42,377 | -0.34% | 3.8천 |
|---|
| 2026.07.10 | ₩42,546 | ₩42,705 | ₩42,546 | ₩42,705 | +0.37% | 800 |
|---|
| 2026.07.09 | ₩42,239 | ₩42,506 | ₩42,239 | ₩42,479 | +0.57% | 600 |
|---|
| 2026.07.08 | ₩41,892 | ₩42,182 | ₩41,892 | ₩42,182 | +0.69% | 3.2천 |
|---|
| 2026.07.07 | ₩42,266 | ₩42,359 | ₩42,266 | ₩42,285 | +0.04% | 500 |
|---|
| 2026.07.06 | ₩42,439 | ₩42,479 | ₩42,427 | ₩42,439 | 0.00% | 1.1천 |
|---|
| 2026.07.02 | ₩42,266 | ₩42,266 | ₩41,919 | ₩42,135 | -0.31% | 2.1천 |
|---|
| 2026.07.01 | ₩42,052 | ₩42,373 | ₩42,052 | ₩42,206 | +0.36% | 13.5만 |
|---|
| 2026.06.30 | ₩42,132 | ₩42,294 | ₩42,132 | ₩42,294 | +0.38% | 4.4천 |
|---|
| 2026.06.29 | ₩41,932 | ₩41,932 | ₩41,932 | ₩41,932 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,092 | ₩41,092 | ₩41,025 | ₩41,025 | -0.16% | 1.2천 |
|---|
| 2026.06.25 | ₩41,639 | ₩41,639 | ₩41,503 | ₩41,503 | -0.33% | 600 |
|---|
| 2026.06.24 | ₩41,679 | ₩41,726 | ₩41,492 | ₩41,505 | -0.42% | 4.1천 |
|---|
| 2026.06.23 | ₩41,826 | ₩41,866 | ₩41,639 | ₩41,639 | -0.45% | 3.1천 |
|---|
| 2026.06.22 | ₩42,172 | ₩42,199 | ₩42,132 | ₩42,132 | -0.09% | 4.7천 |
|---|
| 2026.06.18 | ₩42,172 | ₩42,345 | ₩42,172 | ₩42,345 | +0.41% | 7.3천 |
|---|
| 2026.06.17 | ₩42,459 | ₩42,459 | ₩41,826 | ₩41,826 | -1.49% | 1.3천 |
|---|
| 2026.06.16 | ₩42,613 | ₩42,613 | ₩42,450 | ₩42,450 | -0.38% | 2.7천 |
|---|
| 2026.06.15 | ₩42,667 | ₩42,733 | ₩42,586 | ₩42,586 | -0.19% | 1.7천 |
|---|
| 2026.06.12 | ₩41,799 | ₩41,936 | ₩41,799 | ₩41,936 | +0.33% | 300 |
|---|
| 2026.06.11 | ₩41,185 | ₩41,846 | ₩41,145 | ₩41,763 | +1.40% | 1.6천 |
|---|
| 2026.06.10 | ₩41,692 | ₩41,692 | ₩41,168 | ₩41,168 | -1.26% | 6.3천 |
|---|
| 2026.06.09 | ₩42,039 | ₩42,039 | ₩41,239 | ₩41,690 | -0.83% | 6.3천 |
|---|
| 2026.06.08 | ₩41,972 | ₩41,972 | ₩41,840 | ₩41,840 | -0.31% | 3.6천 |
|---|
| 2026.06.05 | ₩41,820 | ₩41,820 | ₩41,820 | ₩41,820 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩42,573 | ₩42,853 | ₩42,573 | ₩42,850 | +0.65% | 2.2천 |
|---|
| 2026.06.03 | ₩42,746 | ₩42,746 | ₩42,699 | ₩42,699 | -0.11% | 100 |
|---|
| 2026.06.02 | ₩42,978 | ₩42,978 | ₩42,978 | ₩42,978 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩42,917 | ₩42,917 | ₩42,917 | ₩42,917 | 0.00% | 500 |
|---|
| 2026.05.29 | ₩42,813 | ₩42,818 | ₩42,813 | ₩42,818 | +0.01% | 600 |
|---|
| 2026.05.28 | ₩42,466 | ₩42,718 | ₩42,466 | ₩42,718 | +0.59% | 1.1천 |
|---|
| 2026.05.27 | ₩42,426 | ₩42,439 | ₩42,426 | ₩42,439 | +0.03% | 1.4천 |
|---|
| 2026.05.26 | ₩42,502 | ₩42,502 | ₩42,502 | ₩42,502 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩42,346 | ₩42,346 | ₩42,241 | ₩42,241 | -0.25% | 1.4천 |
|---|
| 2026.05.21 | ₩41,832 | ₩42,080 | ₩41,812 | ₩42,080 | +0.59% | 3만 |
|---|
| 2026.05.20 | ₩42,011 | ₩42,011 | ₩41,992 | ₩41,992 | -0.04% | 300 |
|---|
| 2026.05.19 | ₩41,585 | ₩41,585 | ₩41,559 | ₩41,559 | -0.06% | 3.9천 |
|---|
| 2026.05.18 | ₩41,719 | ₩41,826 | ₩41,679 | ₩41,826 | +0.26% | 3.2천 |
|---|
| 2026.05.15 | ₩41,839 | ₩42,039 | ₩41,839 | ₩41,892 | +0.13% | 1.1만 |
|---|
| 2026.05.14 | ₩42,379 | ₩42,399 | ₩42,359 | ₩42,359 | -0.05% | 4.9천 |
|---|
| 2026.05.13 | ₩41,772 | ₩42,132 | ₩41,772 | ₩42,108 | +0.80% | 3.9천 |
|---|
| 2026.05.12 | ₩41,559 | ₩41,826 | ₩41,559 | ₩41,826 | +0.64% | 1.5만 |
|---|
| 2026.05.11 | ₩41,866 | ₩41,932 | ₩41,866 | ₩41,919 | +0.13% | 2.8천 |
|---|
| 2026.05.08 | ₩41,719 | ₩41,839 | ₩41,719 | ₩41,836 | +0.28% | 1.4천 |
|---|
| 2026.05.07 | ₩41,679 | ₩41,679 | ₩41,492 | ₩41,505 | -0.42% | 2.6천 |
|---|
| 2026.05.06 | ₩41,519 | ₩41,652 | ₩41,519 | ₩41,652 | +0.32% | 4.4만 |
|---|
| 2026.05.05 | ₩41,058 | ₩41,145 | ₩41,058 | ₩41,065 | +0.02% | 4.9만 |
|---|
| 2026.05.04 | ₩40,745 | ₩40,806 | ₩40,705 | ₩40,806 | +0.15% | 9.7천 |
|---|
| 2026.05.01 | ₩41,078 | ₩41,092 | ₩40,972 | ₩40,972 | -0.26% | 1.9천 |
|---|
| 2026.04.30 | ₩40,478 | ₩40,878 | ₩40,451 | ₩40,838 | +0.89% | 6.8천 |
|---|
| 2026.04.29 | ₩40,438 | ₩40,470 | ₩40,358 | ₩40,470 | +0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩40,438 | ₩40,485 | ₩40,425 | ₩40,485 | +0.12% | 800 |
|---|
| 2026.04.27 | ₩40,638 | ₩40,685 | ₩40,625 | ₩40,685 | +0.11% | 1천 |
|---|
| 2026.04.24 | ₩40,665 | ₩40,665 | ₩40,598 | ₩40,664 | -0.00% | 3.9천 |
|---|
| 2026.04.23 | ₩40,478 | ₩40,572 | ₩40,131 | ₩40,345 | -0.33% | 1.1만 |
|---|
| 2026.04.22 | ₩40,403 | ₩40,509 | ₩40,403 | ₩40,509 | +0.26% | 8.6천 |
|---|
| 2026.04.21 | ₩40,385 | ₩40,385 | ₩40,145 | ₩40,171 | -0.53% | 6.3천 |
|---|
| 2026.04.20 | ₩40,411 | ₩40,411 | ₩40,251 | ₩40,362 | -0.12% | 2.1만 |
|---|
| 2026.04.17 | ₩40,251 | ₩40,465 | ₩40,251 | ₩40,445 | +0.48% | 7.9천 |
|---|
| 2026.04.16 | ₩39,944 | ₩40,065 | ₩39,878 | ₩40,004 | +0.15% | 4.7천 |
|---|
| 2026.04.15 | ₩39,651 | ₩39,958 | ₩39,651 | ₩39,958 | +0.77% | 9.9천 |
|---|
| 2026.04.14 | ₩39,384 | ₩39,626 | ₩39,371 | ₩39,626 | +0.61% | 1.9만 |
|---|
| 2026.04.13 | ₩38,824 | ₩39,291 | ₩38,824 | ₩39,277 | +1.17% | 2.4천 |
|---|
| 2026.04.10 | ₩38,984 | ₩38,984 | ₩38,953 | ₩38,953 | -0.08% | 700 |
|---|
| 2026.04.09 | ₩38,997 | ₩39,037 | ₩38,984 | ₩39,024 | +0.07% | 2.2천 |
|---|
| 2026.04.08 | ₩38,757 | ₩38,864 | ₩38,712 | ₩38,864 | +0.28% | 3.2천 |
|---|
| 2026.04.07 | ₩38,023 | ₩38,223 | ₩38,023 | ₩38,223 | +0.53% | 3.5천 |
|---|
| 2026.04.06 | ₩38,143 | ₩38,197 | ₩38,143 | ₩38,197 | +0.14% | 1.9천 |
|---|
| 2026.04.02 | ₩37,897 | ₩38,071 | ₩37,897 | ₩38,071 | +0.46% | 8.4천 |
|---|
| 2026.04.01 | ₩38,117 | ₩38,143 | ₩37,997 | ₩37,997 | -0.32% | 1.4만 |
|---|
| 2026.03.31 | ₩37,583 | ₩37,877 | ₩37,476 | ₩37,877 | +0.78% | 1.1만 |
|---|
| 2026.03.30 | ₩37,370 | ₩37,463 | ₩37,232 | ₩37,232 | -0.37% | 5.1만 |
|---|
| 2026.03.27 | ₩37,570 | ₩37,610 | ₩37,316 | ₩37,320 | -0.66% | 1.7만 |
|---|
| 2026.03.26 | ₩38,010 | ₩38,010 | ₩37,730 | ₩37,730 | -0.74% | 7.7천 |
|---|
| 2026.03.25 | ₩38,237 | ₩38,237 | ₩38,130 | ₩38,133 | -0.27% | 4.5천 |
|---|
| 2026.03.24 | ₩37,970 | ₩38,103 | ₩37,957 | ₩37,973 | +0.01% | 6.6천 |
|---|
| 2026.03.23 | ₩38,210 | ₩38,263 | ₩38,114 | ₩38,114 | -0.25% | 4.3천 |
|---|
| 2026.03.20 | ₩37,983 | ₩37,983 | ₩37,810 | ₩37,877 | -0.28% | 6.1천 |
|---|
| 2026.03.19 | ₩38,117 | ₩38,277 | ₩38,037 | ₩38,197 | +0.21% | 1.7천 |
|---|
| 2026.03.18 | ₩38,277 | ₩38,341 | ₩38,277 | ₩38,278 | +0.00% | 700 |
|---|
| 2026.03.17 | ₩38,770 | ₩38,770 | ₩38,641 | ₩38,641 | -0.33% | 1.1천 |
|---|
| 2026.03.16 | ₩38,624 | ₩38,637 | ₩38,589 | ₩38,589 | -0.09% | 1.4천 |
|---|
| 2026.03.13 | ₩38,654 | ₩38,654 | ₩38,343 | ₩38,343 | -0.80% | 900 |
|---|
| 2026.03.12 | ₩38,570 | ₩38,570 | ₩38,512 | ₩38,512 | -0.15% | 1.6천 |
|---|
| 2026.03.11 | ₩38,922 | ₩38,922 | ₩38,922 | ₩38,922 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,077 | ₩39,077 | ₩38,940 | ₩38,940 | -0.35% | 100 |
|---|
| 2026.03.09 | ₩38,637 | ₩38,999 | ₩38,637 | ₩38,999 | +0.94% | 300 |
|---|
| 2026.03.06 | ₩38,864 | ₩38,864 | ₩38,790 | ₩38,790 | -0.19% | 200 |
|---|
| 2026.03.05 | ₩39,091 | ₩39,140 | ₩39,024 | ₩39,140 | +0.13% | 1.7천 |
|---|
| 2026.03.04 | ₩39,171 | ₩39,364 | ₩39,171 | ₩39,325 | +0.40% | 800 |
|---|
| 2026.03.03 | ₩38,944 | ₩39,184 | ₩38,944 | ₩39,069 | +0.32% | 5.2천 |
|---|
| 2026.03.02 | ₩39,392 | ₩39,392 | ₩39,392 | ₩39,392 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩39,291 | ₩39,333 | ₩39,237 | ₩39,333 | +0.11% | 6.6천 |
|---|
| 2026.02.26 | ₩39,504 | ₩39,571 | ₩39,504 | ₩39,571 | +0.17% | 4.2천 |
|---|
| 2026.02.25 | ₩39,691 | ₩39,704 | ₩39,686 | ₩39,686 | -0.01% | 1.2천 |
|---|
| 2026.02.24 | ₩39,436 | ₩39,436 | ₩39,436 | ₩39,436 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩39,224 | ₩39,224 | ₩39,165 | ₩39,165 | -0.15% | 600 |
|---|
| 2026.02.20 | ₩39,464 | ₩39,516 | ₩39,464 | ₩39,516 | +0.13% | 5천 |
|---|
| 2026.02.19 | ₩39,331 | ₩39,344 | ₩39,237 | ₩39,276 | -0.14% | 4.2천 |
|---|
| 2026.02.18 | ₩39,471 | ₩39,471 | ₩39,384 | ₩39,413 | -0.15% | 1.3천 |
|---|
| 2026.02.17 | ₩38,930 | ₩39,277 | ₩38,917 | ₩39,157 | +0.58% | 3.8천 |
|---|
| 2026.02.13 | ₩39,344 | ₩39,344 | ₩39,157 | ₩39,157 | -0.47% | 7.3천 |
|---|
| 2026.02.12 | ₩39,304 | ₩39,357 | ₩39,117 | ₩39,176 | -0.33% | 3.4천 |
|---|
| 2026.02.11 | ₩39,611 | ₩39,698 | ₩39,558 | ₩39,690 | +0.20% | 900 |
|---|
| 2026.02.10 | ₩39,744 | ₩39,851 | ₩39,672 | ₩39,672 | -0.18% | 1.1천 |
|---|
| 2026.02.09 | ₩39,731 | ₩39,791 | ₩39,731 | ₩39,791 | +0.15% | 100 |
|---|
| 2026.02.06 | ₩39,571 | ₩39,659 | ₩39,538 | ₩39,659 | +0.22% | 3.6천 |
|---|
| 2026.02.05 | ₩39,024 | ₩39,024 | ₩38,944 | ₩39,015 | -0.02% | 3.5천 |
|---|
| 2026.02.04 | ₩39,420 | ₩39,420 | ₩39,420 | ₩39,420 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩39,479 | ₩39,572 | ₩39,479 | ₩39,572 | +0.24% | 300 |
|---|
| 2026.02.02 | ₩39,811 | ₩39,864 | ₩39,811 | ₩39,864 | +0.13% | 200 |
|---|
| 2026.01.30 | ₩39,690 | ₩39,690 | ₩39,690 | ₩39,690 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩39,494 | ₩39,808 | ₩39,494 | ₩39,808 | +0.80% | 1.2만 |
|---|
| 2026.01.28 | ₩39,651 | ₩39,931 | ₩39,651 | ₩39,898 | +0.62% | 1.8천 |
|---|
| 2026.01.27 | ₩39,771 | ₩39,891 | ₩39,771 | ₩39,891 | +0.30% | 200 |
|---|
| 2026.01.26 | ₩39,758 | ₩39,758 | ₩39,704 | ₩39,704 | -0.13% | 1천 |
|---|
| 2026.01.23 | ₩39,518 | ₩39,574 | ₩39,518 | ₩39,574 | +0.14% | 3.2천 |
|---|
| 2026.01.22 | ₩39,651 | ₩39,680 | ₩39,464 | ₩39,566 | -0.22% | 2.7천 |
|---|
| 2026.01.21 | ₩39,157 | ₩39,491 | ₩39,157 | ₩39,407 | +0.64% | 3.6천 |
|---|
| 2026.01.20 | ₩39,212 | ₩39,317 | ₩39,051 | ₩39,052 | -0.41% | 1.3천 |
|---|
| 2026.01.16 | ₩39,798 | ₩39,798 | ₩39,731 | ₩39,750 | -0.12% | 11.3만 |
|---|
| 2026.01.15 | ₩39,811 | ₩39,903 | ₩39,747 | ₩39,747 | -0.16% | 5.2천 |
|---|
| 2026.01.14 | ₩39,624 | ₩39,650 | ₩39,464 | ₩39,650 | +0.06% | 2.7천 |
|---|
| 2026.01.13 | ₩39,864 | ₩39,864 | ₩39,731 | ₩39,812 | -0.13% | 5.8천 |
|---|
| 2026.01.12 | ₩39,851 | ₩39,931 | ₩39,838 | ₩39,912 | +0.15% | 700 |
|---|
| 2026.01.09 | ₩39,744 | ₩39,918 | ₩39,744 | ₩39,874 | +0.33% | 900 |
|---|
| 2026.01.08 | ₩39,624 | ₩39,691 | ₩39,624 | ₩39,630 | +0.01% | 6.6천 |
|---|
| 2026.01.07 | ₩39,811 | ₩39,838 | ₩39,660 | ₩39,660 | -0.38% | 1만 |
|---|
| 2026.01.06 | ₩39,491 | ₩39,771 | ₩39,491 | ₩39,754 | +0.67% | 5.9천 |
|---|
| 2026.01.05 | ₩39,571 | ₩39,571 | ₩39,491 | ₩39,542 | -0.07% | 1.8천 |
|---|
| 2026.01.02 | ₩39,357 | ₩39,384 | ₩39,224 | ₩39,289 | -0.17% | 4.3천 |
|---|
| 2025.12.31 | ₩39,477 | ₩39,477 | ₩39,317 | ₩39,317 | -0.41% | 600 |
|---|
| 2025.12.30 | ₩39,546 | ₩39,546 | ₩39,546 | ₩39,546 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩39,518 | ₩39,567 | ₩39,518 | ₩39,567 | +0.12% | 800 |
|---|
| 2025.12.26 | ₩39,624 | ₩39,655 | ₩39,611 | ₩39,655 | +0.08% | 1천 |
|---|
| 2025.12.24 | ₩39,638 | ₩39,664 | ₩39,624 | ₩39,664 | +0.07% | 1.2천 |
|---|
| 2025.12.23 | ₩39,371 | ₩39,548 | ₩39,371 | ₩39,548 | +0.45% | 600 |
|---|
| 2025.12.22 | ₩39,411 | ₩39,437 | ₩39,371 | ₩39,413 | +0.01% | 4.6천 |
|---|
| 2025.12.19 | ₩39,224 | ₩39,224 | ₩39,215 | ₩39,215 | -0.02% | 200 |
|---|
| 2025.12.18 | ₩39,037 | ₩39,037 | ₩38,930 | ₩38,964 | -0.19% | 1.3천 |
|---|
| 2025.12.17 | ₩39,024 | ₩39,024 | ₩38,758 | ₩38,758 | -0.68% | 200 |
|---|
| 2025.12.16 | ₩39,077 | ₩39,129 | ₩38,984 | ₩39,129 | +0.13% | 600 |
|---|
| 2025.12.15 | ₩39,224 | ₩39,277 | ₩39,197 | ₩39,197 | -0.07% | 4.5천 |
|---|
| 2025.12.12 | ₩39,277 | ₩39,304 | ₩39,240 | ₩39,240 | -0.10% | 800 |
|---|
| 2025.12.11 | ₩39,595 | ₩39,595 | ₩39,595 | ₩39,595 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩39,477 | ₩39,567 | ₩39,477 | ₩39,567 | +0.23% | 200 |
|---|
| 2025.12.09 | ₩39,336 | ₩39,336 | ₩39,336 | ₩39,336 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,411 | ₩39,411 | ₩39,333 | ₩39,333 | -0.20% | 300 |
|---|
| 2025.12.05 | ₩39,451 | ₩39,544 | ₩39,451 | ₩39,468 | +0.04% | 4.7천 |
|---|
| 2025.12.04 | ₩39,411 | ₩39,424 | ₩39,385 | ₩39,385 | -0.06% | 3.9천 |
|---|
| 2025.12.03 | ₩39,397 | ₩39,424 | ₩39,397 | ₩39,424 | +0.07% | 2.1천 |
|---|
| 2025.12.02 | ₩39,283 | ₩39,283 | ₩39,283 | ₩39,283 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩39,183 | ₩39,317 | ₩39,183 | ₩39,199 | +0.04% | 4.4천 |
|---|
| 2025.11.28 | ₩39,351 | ₩39,351 | ₩39,351 | ₩39,351 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,091 | ₩39,255 | ₩39,091 | ₩39,255 | +0.42% | 5천 |
|---|
| 2025.11.25 | ₩38,770 | ₩39,043 | ₩38,704 | ₩39,043 | +0.70% | 4.4천 |
|---|
| 2025.11.24 | ₩38,624 | ₩38,762 | ₩38,624 | ₩38,762 | +0.36% | 300 |
|---|
| 2025.11.21 | ₩38,315 | ₩38,315 | ₩38,315 | ₩38,315 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩38,397 | ₩38,397 | ₩38,059 | ₩38,059 | -0.88% | 3.1천 |
|---|
| 2025.11.19 | ₩38,557 | ₩38,664 | ₩38,450 | ₩38,500 | -0.15% | 5.1천 |
|---|
| 2025.11.18 | ₩38,489 | ₩38,557 | ₩38,422 | ₩38,422 | -0.17% | 2.2천 |
|---|
| 2025.11.17 | ₩38,584 | ₩38,617 | ₩38,584 | ₩38,617 | +0.09% | 1.2천 |
|---|
| 2025.11.14 | ₩38,890 | ₩38,890 | ₩38,890 | ₩38,890 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩39,277 | ₩39,277 | ₩38,932 | ₩38,932 | -0.88% | 400 |
|---|
| 2025.11.12 | ₩39,437 | ₩39,477 | ₩39,437 | ₩39,477 | +0.10% | 100 |
|---|
| 2025.11.11 | ₩39,344 | ₩39,431 | ₩39,344 | ₩39,429 | +0.22% | 1.4만 |
|---|
| 2025.11.10 | ₩39,213 | ₩39,364 | ₩39,213 | ₩39,364 | +0.38% | 300 |
|---|
| 2025.11.07 | ₩38,838 | ₩38,838 | ₩38,838 | ₩38,838 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩38,997 | ₩38,997 | ₩38,838 | ₩38,838 | -0.41% | 300 |
|---|
| 2025.11.05 | ₩39,371 | ₩39,371 | ₩39,200 | ₩39,200 | -0.43% | 300 |
|---|
| 2025.11.04 | ₩39,264 | ₩39,264 | ₩39,091 | ₩39,091 | -0.44% | 200 |
|---|
| 2025.11.03 | ₩39,518 | ₩39,518 | ₩39,480 | ₩39,480 | -0.09% | 2.1천 |
|---|
| 2025.10.31 | ₩39,584 | ₩39,584 | ₩39,468 | ₩39,468 | -0.29% | 800 |
|---|
| 2025.10.30 | ₩39,357 | ₩39,357 | ₩39,357 | ₩39,357 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,704 | ₩39,758 | ₩39,611 | ₩39,611 | -0.24% | 2.3천 |
|---|
| 2025.10.28 | ₩39,678 | ₩39,678 | ₩39,678 | ₩39,678 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩39,504 | ₩39,744 | ₩39,491 | ₩39,744 | +0.61% | 1.2만 |
|---|
| 2025.10.24 | ₩39,204 | ₩39,204 | ₩39,157 | ₩39,157 | -0.12% | 100 |
|---|
| 2025.10.23 | ₩38,917 | ₩38,917 | ₩38,917 | ₩38,917 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩38,737 | ₩38,737 | ₩38,737 | ₩38,737 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩38,961 | ₩38,961 | ₩38,928 | ₩38,928 | -0.09% | 300 |
|---|
| 2025.10.20 | ₩38,912 | ₩38,912 | ₩38,912 | ₩38,912 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,612 | ₩38,612 | ₩38,612 | ₩38,612 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩38,624 | ₩38,624 | ₩38,452 | ₩38,452 | -0.45% | 1.8천 |
|---|
| 2025.10.15 | ₩38,757 | ₩38,757 | ₩38,598 | ₩38,610 | -0.38% | 3.5천 |
|---|
| 2025.10.14 | ₩38,630 | ₩38,650 | ₩38,490 | ₩38,490 | -0.36% | 400 |
|---|
| 2025.10.13 | ₩38,550 | ₩38,550 | ₩38,550 | ₩38,550 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,125 | ₩38,125 | ₩38,125 | ₩38,125 | 0.00% | 100 |
|---|