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 | ₩43,309 | ₩43,483 | ₩43,309 | ₩43,483 | +0.40% | 1.1천 |
| 2026.10.08 | ₩43,349 | ₩43,349 | ₩43,260 | ₩43,260 | -0.21% | 1.7천 |
| 2026.10.07 | ₩43,449 | ₩43,456 | ₩43,429 | ₩43,429 | -0.05% | 1.6천 |
| 2026.10.06 | ₩43,563 | ₩43,563 | ₩43,563 | ₩43,563 | 0.00% | 300 |
| 2026.10.05 | ₩43,291 | ₩43,291 | ₩43,291 | ₩43,291 | 0.00% | 100 |
| 2026.10.02 | ₩43,095 | ₩43,095 | ₩43,095 | ₩43,095 | 0.00% | 300 |
| 2026.10.01 | ₩42,655 | ₩42,842 | ₩42,641 | ₩42,842 | +0.44% | 4.8천 |
| 2026.09.30 | ₩42,975 | ₩42,975 | ₩42,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,872 |
| -0.24% |
| 1.8천 |
| 2026.09.29 | ₩42,828 | ₩42,888 | ₩42,828 | ₩42,872 | +0.10% | 1.1천 |
|---|
| 2026.09.28 | ₩43,042 | ₩43,055 | ₩42,911 | ₩42,911 | -0.30% | 2.1천 |
|---|
| 2026.09.25 | ₩43,069 | ₩43,221 | ₩43,069 | ₩43,221 | +0.35% | 2.5천 |
|---|
| 2026.09.24 | ₩42,975 | ₩43,053 | ₩42,975 | ₩43,053 | +0.18% | 200 |
|---|
| 2026.09.23 | ₩43,030 | ₩43,082 | ₩43,026 | ₩43,026 | -0.01% | 2.1천 |
|---|
| 2026.09.22 | ₩43,315 | ₩43,315 | ₩43,315 | ₩43,315 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,055 | ₩43,349 | ₩43,055 | ₩43,303 | +0.57% | 3.7천 |
|---|
| 2026.09.18 | ₩42,768 | ₩42,768 | ₩42,768 | ₩42,768 | 0.00% | 400 |
|---|
| 2026.09.17 | ₩42,628 | ₩42,755 | ₩42,628 | ₩42,747 | +0.28% | 8.4천 |
|---|
| 2026.09.16 | ₩42,641 | ₩42,641 | ₩42,200 | ₩42,414 | -0.53% | 3.8천 |
|---|
| 2026.09.15 | ₩42,521 | ₩42,521 | ₩42,506 | ₩42,506 | -0.03% | 600 |
|---|
| 2026.09.14 | ₩42,673 | ₩42,673 | ₩42,673 | ₩42,673 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩42,895 | ₩42,908 | ₩42,868 | ₩42,868 | -0.06% | 800 |
|---|
| 2026.09.10 | ₩42,601 | ₩42,655 | ₩42,581 | ₩42,581 | -0.05% | 1.5만 |
|---|
| 2026.09.09 | ₩42,802 | ₩42,855 | ₩42,775 | ₩42,855 | +0.12% | 2.7천 |
|---|
| 2026.09.08 | ₩42,949 | ₩42,949 | ₩42,935 | ₩42,935 | -0.03% | 700 |
|---|
| 2026.09.04 | ₩43,136 | ₩43,136 | ₩43,102 | ₩43,102 | -0.08% | 200 |
|---|
| 2026.09.03 | ₩43,238 | ₩43,238 | ₩43,238 | ₩43,238 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,895 | ₩42,895 | ₩42,875 | ₩42,887 | -0.02% | 1천 |
|---|
| 2026.09.01 | ₩42,828 | ₩42,828 | ₩42,735 | ₩42,735 | -0.22% | 700 |
|---|
| 2026.08.31 | ₩42,989 | ₩43,003 | ₩42,922 | ₩43,003 | +0.03% | 2천 |
|---|
| 2026.08.28 | ₩43,415 | ₩43,415 | ₩43,122 | ₩43,122 | -0.67% | 4.3천 |
|---|
| 2026.08.27 | ₩43,209 | ₩43,296 | ₩43,162 | ₩43,229 | +0.05% | 1.6천 |
|---|
| 2026.08.26 | ₩43,033 | ₩43,033 | ₩43,033 | ₩43,033 | 0.00% | 1.2천 |
|---|
| 2026.08.25 | ₩42,935 | ₩43,022 | ₩42,935 | ₩43,022 | +0.20% | 8.7천 |
|---|
| 2026.08.24 | ₩42,895 | ₩42,989 | ₩42,895 | ₩42,949 | +0.12% | 3.8천 |
|---|
| 2026.08.21 | ₩43,049 | ₩43,055 | ₩42,962 | ₩42,975 | -0.17% | 8.9천 |
|---|
| 2026.08.20 | ₩43,009 | ₩43,027 | ₩42,828 | ₩42,828 | -0.42% | 5천 |
|---|
| 2026.08.19 | ₩43,176 | ₩43,176 | ₩43,109 | ₩43,141 | -0.08% | 6.9천 |
|---|
| 2026.08.18 | ₩43,122 | ₩43,176 | ₩43,069 | ₩43,116 | -0.02% | 1.2만 |
|---|
| 2026.08.17 | ₩43,496 | ₩43,496 | ₩43,356 | ₩43,356 | -0.32% | 1.8천 |
|---|
| 2026.08.14 | ₩43,643 | ₩43,643 | ₩43,490 | ₩43,536 | -0.24% | 1.9천 |
|---|
| 2026.08.13 | ₩43,603 | ₩43,603 | ₩43,590 | ₩43,590 | -0.03% | 500 |
|---|
| 2026.08.12 | ₩43,309 | ₩43,376 | ₩43,309 | ₩43,323 | +0.03% | 5.3천 |
|---|
| 2026.08.11 | ₩43,283 | ₩43,283 | ₩43,189 | ₩43,229 | -0.12% | 3.1천 |
|---|
| 2026.08.10 | ₩43,403 | ₩43,403 | ₩43,343 | ₩43,343 | -0.14% | 800 |
|---|
| 2026.08.07 | ₩43,309 | ₩43,389 | ₩43,309 | ₩43,367 | +0.13% | 600 |
|---|
| 2026.08.06 | ₩43,283 | ₩43,283 | ₩43,157 | ₩43,157 | -0.29% | 5천 |
|---|
| 2026.08.05 | ₩43,456 | ₩43,456 | ₩43,281 | ₩43,281 | -0.40% | 1만 |
|---|
| 2026.08.04 | ₩43,109 | ₩43,376 | ₩43,097 | ₩43,337 | +0.53% | 3.3천 |
|---|
| 2026.08.03 | ₩42,428 | ₩42,762 | ₩42,428 | ₩42,708 | +0.66% | 9.4천 |
|---|
| 2026.07.31 | ₩42,027 | ₩42,311 | ₩41,953 | ₩42,311 | +0.68% | 10.7만 |
|---|
| 2026.07.30 | ₩41,746 | ₩41,912 | ₩41,599 | ₩41,912 | +0.40% | 3.3천 |
|---|
| 2026.07.29 | ₩41,599 | ₩41,907 | ₩41,220 | ₩41,220 | -0.91% | 8.2천 |
|---|
| 2026.07.28 | ₩41,879 | ₩41,987 | ₩41,879 | ₩41,925 | +0.11% | 5.7천 |
|---|
| 2026.07.27 | ₩41,780 | ₩41,780 | ₩41,780 | ₩41,780 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,895 | ₩41,895 | ₩41,762 | ₩41,762 | -0.32% | 500 |
|---|
| 2026.07.23 | ₩41,820 | ₩41,820 | ₩41,740 | ₩41,740 | -0.19% | 200 |
|---|
| 2026.07.22 | ₩42,329 | ₩42,329 | ₩42,329 | ₩42,329 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,194 | ₩42,354 | ₩42,194 | ₩42,354 | +0.38% | 300 |
|---|
| 2026.07.20 | ₩41,993 | ₩41,993 | ₩41,993 | ₩41,993 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,060 | ₩42,114 | ₩42,060 | ₩42,114 | +0.13% | 400 |
|---|
| 2026.07.16 | ₩42,489 | ₩42,489 | ₩42,489 | ₩42,489 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,548 | ₩42,707 | ₩42,548 | ₩42,707 | +0.37% | 900 |
|---|
| 2026.07.14 | ₩42,508 | ₩42,595 | ₩42,508 | ₩42,595 | +0.20% | 900 |
|---|
| 2026.07.13 | ₩42,574 | ₩42,574 | ₩42,428 | ₩42,432 | -0.34% | 3.8천 |
|---|
| 2026.07.10 | ₩42,601 | ₩42,760 | ₩42,601 | ₩42,760 | +0.37% | 800 |
|---|
| 2026.07.09 | ₩42,294 | ₩42,561 | ₩42,294 | ₩42,534 | +0.57% | 600 |
|---|
| 2026.07.08 | ₩41,947 | ₩42,237 | ₩41,947 | ₩42,237 | +0.69% | 3.2천 |
|---|
| 2026.07.07 | ₩42,321 | ₩42,414 | ₩42,321 | ₩42,339 | +0.04% | 500 |
|---|
| 2026.07.06 | ₩42,494 | ₩42,534 | ₩42,482 | ₩42,494 | 0.00% | 1.1천 |
|---|
| 2026.07.02 | ₩42,321 | ₩42,321 | ₩41,973 | ₩42,190 | -0.31% | 2.1천 |
|---|
| 2026.07.01 | ₩42,107 | ₩42,428 | ₩42,107 | ₩42,261 | +0.36% | 13.5만 |
|---|
| 2026.06.30 | ₩42,187 | ₩42,349 | ₩42,187 | ₩42,349 | +0.38% | 4.4천 |
|---|
| 2026.06.29 | ₩41,987 | ₩41,987 | ₩41,987 | ₩41,987 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,145 | ₩41,145 | ₩41,078 | ₩41,078 | -0.16% | 1.2천 |
|---|
| 2026.06.25 | ₩41,693 | ₩41,693 | ₩41,557 | ₩41,557 | -0.33% | 600 |
|---|
| 2026.06.24 | ₩41,733 | ₩41,780 | ₩41,546 | ₩41,559 | -0.42% | 4.1천 |
|---|
| 2026.06.23 | ₩41,880 | ₩41,920 | ₩41,693 | ₩41,693 | -0.45% | 3.1천 |
|---|
| 2026.06.22 | ₩42,227 | ₩42,254 | ₩42,187 | ₩42,187 | -0.09% | 4.7천 |
|---|
| 2026.06.18 | ₩42,227 | ₩42,399 | ₩42,227 | ₩42,399 | +0.41% | 7.3천 |
|---|
| 2026.06.17 | ₩42,514 | ₩42,514 | ₩41,880 | ₩41,880 | -1.49% | 1.3천 |
|---|
| 2026.06.16 | ₩42,668 | ₩42,668 | ₩42,505 | ₩42,505 | -0.38% | 2.7천 |
|---|
| 2026.06.15 | ₩42,723 | ₩42,788 | ₩42,641 | ₩42,641 | -0.19% | 1.7천 |
|---|
| 2026.06.12 | ₩41,853 | ₩41,991 | ₩41,853 | ₩41,991 | +0.33% | 300 |
|---|
| 2026.06.11 | ₩41,239 | ₩41,900 | ₩41,199 | ₩41,817 | +1.40% | 1.6천 |
|---|
| 2026.06.10 | ₩41,746 | ₩41,746 | ₩41,221 | ₩41,221 | -1.26% | 6.3천 |
|---|
| 2026.06.09 | ₩42,094 | ₩42,094 | ₩41,292 | ₩41,744 | -0.83% | 6.3천 |
|---|
| 2026.06.08 | ₩42,027 | ₩42,027 | ₩41,895 | ₩41,895 | -0.31% | 3.6천 |
|---|
| 2026.06.05 | ₩41,874 | ₩41,874 | ₩41,874 | ₩41,874 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩42,628 | ₩42,908 | ₩42,628 | ₩42,906 | +0.65% | 2.2천 |
|---|
| 2026.06.03 | ₩42,802 | ₩42,802 | ₩42,755 | ₩42,755 | -0.11% | 100 |
|---|
| 2026.06.02 | ₩43,034 | ₩43,034 | ₩43,034 | ₩43,034 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩42,973 | ₩42,973 | ₩42,973 | ₩42,973 | 0.00% | 500 |
|---|
| 2026.05.29 | ₩42,868 | ₩42,874 | ₩42,868 | ₩42,874 | +0.01% | 600 |
|---|
| 2026.05.28 | ₩42,521 | ₩42,774 | ₩42,521 | ₩42,774 | +0.59% | 1.1천 |
|---|
| 2026.05.27 | ₩42,481 | ₩42,494 | ₩42,481 | ₩42,494 | +0.03% | 1.4천 |
|---|
| 2026.05.26 | ₩42,557 | ₩42,557 | ₩42,557 | ₩42,557 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩42,401 | ₩42,401 | ₩42,295 | ₩42,295 | -0.25% | 1.4천 |
|---|
| 2026.05.21 | ₩41,887 | ₩42,135 | ₩41,866 | ₩42,135 | +0.59% | 3만 |
|---|
| 2026.05.20 | ₩42,066 | ₩42,066 | ₩42,047 | ₩42,047 | -0.04% | 300 |
|---|
| 2026.05.19 | ₩41,639 | ₩41,639 | ₩41,613 | ₩41,613 | -0.06% | 3.9천 |
|---|
| 2026.05.18 | ₩41,773 | ₩41,880 | ₩41,733 | ₩41,880 | +0.26% | 3.2천 |
|---|
| 2026.05.15 | ₩41,893 | ₩42,094 | ₩41,893 | ₩41,947 | +0.13% | 1.1만 |
|---|
| 2026.05.14 | ₩42,434 | ₩42,454 | ₩42,414 | ₩42,414 | -0.05% | 4.9천 |
|---|
| 2026.05.13 | ₩41,826 | ₩42,187 | ₩41,826 | ₩42,163 | +0.80% | 3.9천 |
|---|
| 2026.05.12 | ₩41,613 | ₩41,880 | ₩41,613 | ₩41,880 | +0.64% | 1.5만 |
|---|
| 2026.05.11 | ₩41,920 | ₩41,987 | ₩41,920 | ₩41,973 | +0.13% | 2.8천 |
|---|
| 2026.05.08 | ₩41,773 | ₩41,893 | ₩41,773 | ₩41,891 | +0.28% | 1.4천 |
|---|
| 2026.05.07 | ₩41,733 | ₩41,733 | ₩41,546 | ₩41,559 | -0.42% | 2.6천 |
|---|
| 2026.05.06 | ₩41,573 | ₩41,706 | ₩41,573 | ₩41,706 | +0.32% | 4.4만 |
|---|
| 2026.05.05 | ₩41,112 | ₩41,199 | ₩41,112 | ₩41,118 | +0.02% | 4.9만 |
|---|
| 2026.05.04 | ₩40,798 | ₩40,859 | ₩40,758 | ₩40,859 | +0.15% | 9.7천 |
|---|
| 2026.05.01 | ₩41,132 | ₩41,145 | ₩41,025 | ₩41,025 | -0.26% | 1.9천 |
|---|
| 2026.04.30 | ₩40,531 | ₩40,931 | ₩40,504 | ₩40,891 | +0.89% | 6.8천 |
|---|
| 2026.04.29 | ₩40,491 | ₩40,523 | ₩40,410 | ₩40,523 | +0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩40,491 | ₩40,537 | ₩40,477 | ₩40,537 | +0.12% | 800 |
|---|
| 2026.04.27 | ₩40,691 | ₩40,738 | ₩40,678 | ₩40,738 | +0.11% | 1천 |
|---|
| 2026.04.24 | ₩40,718 | ₩40,718 | ₩40,651 | ₩40,716 | -0.00% | 3.9천 |
|---|
| 2026.04.23 | ₩40,531 | ₩40,624 | ₩40,183 | ₩40,397 | -0.33% | 1.1만 |
|---|
| 2026.04.22 | ₩40,456 | ₩40,561 | ₩40,456 | ₩40,561 | +0.26% | 8.6천 |
|---|
| 2026.04.21 | ₩40,437 | ₩40,437 | ₩40,197 | ₩40,223 | -0.53% | 6.3천 |
|---|
| 2026.04.20 | ₩40,464 | ₩40,464 | ₩40,303 | ₩40,414 | -0.12% | 2.1만 |
|---|
| 2026.04.17 | ₩40,303 | ₩40,517 | ₩40,303 | ₩40,497 | +0.48% | 7.9천 |
|---|
| 2026.04.16 | ₩39,996 | ₩40,116 | ₩39,929 | ₩40,056 | +0.15% | 4.7천 |
|---|
| 2026.04.15 | ₩39,702 | ₩40,010 | ₩39,702 | ₩40,010 | +0.77% | 9.9천 |
|---|
| 2026.04.14 | ₩39,435 | ₩39,677 | ₩39,422 | ₩39,677 | +0.61% | 1.9만 |
|---|
| 2026.04.13 | ₩38,874 | ₩39,342 | ₩38,874 | ₩39,328 | +1.17% | 2.4천 |
|---|
| 2026.04.10 | ₩39,034 | ₩39,034 | ₩39,004 | ₩39,004 | -0.08% | 700 |
|---|
| 2026.04.09 | ₩39,048 | ₩39,088 | ₩39,034 | ₩39,074 | +0.07% | 2.2천 |
|---|
| 2026.04.08 | ₩38,807 | ₩38,914 | ₩38,762 | ₩38,914 | +0.28% | 3.2천 |
|---|
| 2026.04.07 | ₩38,073 | ₩38,273 | ₩38,073 | ₩38,273 | +0.53% | 3.5천 |
|---|
| 2026.04.06 | ₩38,193 | ₩38,246 | ₩38,193 | ₩38,246 | +0.14% | 1.9천 |
|---|
| 2026.04.02 | ₩37,946 | ₩38,121 | ₩37,946 | ₩38,121 | +0.46% | 8.4천 |
|---|
| 2026.04.01 | ₩38,166 | ₩38,193 | ₩38,046 | ₩38,046 | -0.32% | 1.4만 |
|---|
| 2026.03.31 | ₩37,632 | ₩37,926 | ₩37,525 | ₩37,926 | +0.78% | 1.1만 |
|---|
| 2026.03.30 | ₩37,418 | ₩37,512 | ₩37,280 | ₩37,280 | -0.37% | 5.1만 |
|---|
| 2026.03.27 | ₩37,618 | ₩37,658 | ₩37,365 | ₩37,369 | -0.66% | 1.7만 |
|---|
| 2026.03.26 | ₩38,059 | ₩38,059 | ₩37,779 | ₩37,779 | -0.74% | 7.7천 |
|---|
| 2026.03.25 | ₩38,286 | ₩38,286 | ₩38,179 | ₩38,182 | -0.27% | 4.5천 |
|---|
| 2026.03.24 | ₩38,019 | ₩38,153 | ₩38,006 | ₩38,022 | +0.01% | 6.6천 |
|---|
| 2026.03.23 | ₩38,260 | ₩38,313 | ₩38,163 | ₩38,163 | -0.25% | 4.3천 |
|---|
| 2026.03.20 | ₩38,033 | ₩38,033 | ₩37,859 | ₩37,926 | -0.28% | 6.1천 |
|---|
| 2026.03.19 | ₩38,166 | ₩38,326 | ₩38,086 | ₩38,246 | +0.21% | 1.7천 |
|---|
| 2026.03.18 | ₩38,326 | ₩38,391 | ₩38,326 | ₩38,328 | +0.00% | 700 |
|---|
| 2026.03.17 | ₩38,821 | ₩38,821 | ₩38,691 | ₩38,691 | -0.33% | 1.1천 |
|---|
| 2026.03.16 | ₩38,674 | ₩38,687 | ₩38,639 | ₩38,639 | -0.09% | 1.4천 |
|---|
| 2026.03.13 | ₩38,704 | ₩38,704 | ₩38,393 | ₩38,393 | -0.80% | 900 |
|---|
| 2026.03.12 | ₩38,620 | ₩38,620 | ₩38,562 | ₩38,562 | -0.15% | 1.6천 |
|---|
| 2026.03.11 | ₩38,973 | ₩38,973 | ₩38,973 | ₩38,973 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,128 | ₩39,128 | ₩38,990 | ₩38,990 | -0.35% | 100 |
|---|
| 2026.03.09 | ₩38,687 | ₩39,049 | ₩38,687 | ₩39,049 | +0.94% | 300 |
|---|
| 2026.03.06 | ₩38,914 | ₩38,914 | ₩38,841 | ₩38,841 | -0.19% | 200 |
|---|
| 2026.03.05 | ₩39,141 | ₩39,191 | ₩39,074 | ₩39,191 | +0.13% | 1.7천 |
|---|
| 2026.03.04 | ₩39,221 | ₩39,415 | ₩39,221 | ₩39,376 | +0.40% | 800 |
|---|
| 2026.03.03 | ₩38,994 | ₩39,235 | ₩38,994 | ₩39,120 | +0.32% | 5.2천 |
|---|
| 2026.03.02 | ₩39,443 | ₩39,443 | ₩39,443 | ₩39,443 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩39,342 | ₩39,384 | ₩39,288 | ₩39,384 | +0.11% | 6.6천 |
|---|
| 2026.02.26 | ₩39,555 | ₩39,622 | ₩39,555 | ₩39,622 | +0.17% | 4.2천 |
|---|
| 2026.02.25 | ₩39,742 | ₩39,756 | ₩39,737 | ₩39,737 | -0.01% | 1.2천 |
|---|
| 2026.02.24 | ₩39,487 | ₩39,487 | ₩39,487 | ₩39,487 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩39,275 | ₩39,275 | ₩39,216 | ₩39,216 | -0.15% | 600 |
|---|
| 2026.02.20 | ₩39,515 | ₩39,567 | ₩39,515 | ₩39,567 | +0.13% | 5천 |
|---|
| 2026.02.19 | ₩39,382 | ₩39,395 | ₩39,288 | ₩39,327 | -0.14% | 4.2천 |
|---|
| 2026.02.18 | ₩39,522 | ₩39,522 | ₩39,435 | ₩39,465 | -0.15% | 1.3천 |
|---|
| 2026.02.17 | ₩38,981 | ₩39,328 | ₩38,968 | ₩39,208 | +0.58% | 3.8천 |
|---|
| 2026.02.13 | ₩39,395 | ₩39,395 | ₩39,208 | ₩39,208 | -0.47% | 7.3천 |
|---|
| 2026.02.12 | ₩39,355 | ₩39,408 | ₩39,168 | ₩39,227 | -0.33% | 3.4천 |
|---|
| 2026.02.11 | ₩39,662 | ₩39,749 | ₩39,609 | ₩39,741 | +0.20% | 900 |
|---|
| 2026.02.10 | ₩39,796 | ₩39,903 | ₩39,724 | ₩39,724 | -0.18% | 1.1천 |
|---|
| 2026.02.09 | ₩39,783 | ₩39,843 | ₩39,783 | ₩39,843 | +0.15% | 100 |
|---|
| 2026.02.06 | ₩39,622 | ₩39,710 | ₩39,589 | ₩39,710 | +0.22% | 3.6천 |
|---|
| 2026.02.05 | ₩39,074 | ₩39,074 | ₩38,994 | ₩39,065 | -0.02% | 3.5천 |
|---|
| 2026.02.04 | ₩39,471 | ₩39,471 | ₩39,471 | ₩39,471 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩39,530 | ₩39,624 | ₩39,530 | ₩39,624 | +0.24% | 300 |
|---|
| 2026.02.02 | ₩39,863 | ₩39,916 | ₩39,863 | ₩39,916 | +0.13% | 200 |
|---|
| 2026.01.30 | ₩39,741 | ₩39,741 | ₩39,741 | ₩39,741 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩39,545 | ₩39,860 | ₩39,545 | ₩39,860 | +0.80% | 1.2만 |
|---|
| 2026.01.28 | ₩39,702 | ₩39,983 | ₩39,702 | ₩39,949 | +0.62% | 1.8천 |
|---|
| 2026.01.27 | ₩39,823 | ₩39,943 | ₩39,823 | ₩39,943 | +0.30% | 200 |
|---|
| 2026.01.26 | ₩39,809 | ₩39,809 | ₩39,756 | ₩39,756 | -0.13% | 1천 |
|---|
| 2026.01.23 | ₩39,569 | ₩39,625 | ₩39,569 | ₩39,625 | +0.14% | 3.2천 |
|---|
| 2026.01.22 | ₩39,702 | ₩39,732 | ₩39,515 | ₩39,617 | -0.22% | 2.7천 |
|---|
| 2026.01.21 | ₩39,208 | ₩39,542 | ₩39,208 | ₩39,458 | +0.64% | 3.6천 |
|---|
| 2026.01.20 | ₩39,263 | ₩39,368 | ₩39,101 | ₩39,103 | -0.41% | 1.3천 |
|---|
| 2026.01.16 | ₩39,849 | ₩39,849 | ₩39,783 | ₩39,801 | -0.12% | 11.3만 |
|---|
| 2026.01.15 | ₩39,863 | ₩39,955 | ₩39,799 | ₩39,799 | -0.16% | 5.2천 |
|---|
| 2026.01.14 | ₩39,676 | ₩39,701 | ₩39,515 | ₩39,701 | +0.06% | 2.7천 |
|---|
| 2026.01.13 | ₩39,916 | ₩39,916 | ₩39,783 | ₩39,864 | -0.13% | 5.8천 |
|---|
| 2026.01.12 | ₩39,903 | ₩39,983 | ₩39,889 | ₩39,964 | +0.15% | 700 |
|---|
| 2026.01.09 | ₩39,796 | ₩39,970 | ₩39,796 | ₩39,925 | +0.33% | 900 |
|---|
| 2026.01.08 | ₩39,676 | ₩39,742 | ₩39,676 | ₩39,681 | +0.01% | 6.6천 |
|---|
| 2026.01.07 | ₩39,863 | ₩39,889 | ₩39,712 | ₩39,712 | -0.38% | 1만 |
|---|
| 2026.01.06 | ₩39,542 | ₩39,823 | ₩39,542 | ₩39,805 | +0.67% | 5.9천 |
|---|
| 2026.01.05 | ₩39,622 | ₩39,622 | ₩39,542 | ₩39,593 | -0.07% | 1.8천 |
|---|
| 2026.01.02 | ₩39,408 | ₩39,435 | ₩39,275 | ₩39,340 | -0.17% | 4.3천 |
|---|
| 2025.12.31 | ₩39,529 | ₩39,529 | ₩39,368 | ₩39,368 | -0.41% | 600 |
|---|
| 2025.12.30 | ₩39,597 | ₩39,597 | ₩39,597 | ₩39,597 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩39,569 | ₩39,618 | ₩39,569 | ₩39,618 | +0.12% | 800 |
|---|
| 2025.12.26 | ₩39,676 | ₩39,706 | ₩39,662 | ₩39,706 | +0.08% | 1천 |
|---|
| 2025.12.24 | ₩39,689 | ₩39,716 | ₩39,676 | ₩39,716 | +0.07% | 1.2천 |
|---|
| 2025.12.23 | ₩39,422 | ₩39,599 | ₩39,422 | ₩39,599 | +0.45% | 600 |
|---|
| 2025.12.22 | ₩39,462 | ₩39,489 | ₩39,422 | ₩39,465 | +0.01% | 4.6천 |
|---|
| 2025.12.19 | ₩39,275 | ₩39,275 | ₩39,266 | ₩39,266 | -0.02% | 200 |
|---|
| 2025.12.18 | ₩39,088 | ₩39,088 | ₩38,981 | ₩39,014 | -0.19% | 1.3천 |
|---|
| 2025.12.17 | ₩39,074 | ₩39,074 | ₩38,809 | ₩38,809 | -0.68% | 200 |
|---|
| 2025.12.16 | ₩39,128 | ₩39,180 | ₩39,034 | ₩39,180 | +0.13% | 600 |
|---|
| 2025.12.15 | ₩39,275 | ₩39,328 | ₩39,248 | ₩39,248 | -0.07% | 4.5천 |
|---|
| 2025.12.12 | ₩39,328 | ₩39,355 | ₩39,291 | ₩39,291 | -0.10% | 800 |
|---|
| 2025.12.11 | ₩39,646 | ₩39,646 | ₩39,646 | ₩39,646 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩39,529 | ₩39,618 | ₩39,529 | ₩39,618 | +0.23% | 200 |
|---|
| 2025.12.09 | ₩39,387 | ₩39,387 | ₩39,387 | ₩39,387 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,462 | ₩39,462 | ₩39,384 | ₩39,384 | -0.20% | 300 |
|---|
| 2025.12.05 | ₩39,502 | ₩39,595 | ₩39,502 | ₩39,519 | +0.04% | 4.7천 |
|---|
| 2025.12.04 | ₩39,462 | ₩39,475 | ₩39,437 | ₩39,437 | -0.06% | 3.9천 |
|---|
| 2025.12.03 | ₩39,449 | ₩39,475 | ₩39,449 | ₩39,475 | +0.07% | 2.1천 |
|---|
| 2025.12.02 | ₩39,334 | ₩39,334 | ₩39,334 | ₩39,334 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩39,233 | ₩39,368 | ₩39,233 | ₩39,249 | +0.04% | 4.4천 |
|---|
| 2025.11.28 | ₩39,402 | ₩39,402 | ₩39,402 | ₩39,402 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,141 | ₩39,306 | ₩39,141 | ₩39,306 | +0.42% | 5천 |
|---|
| 2025.11.25 | ₩38,821 | ₩39,093 | ₩38,754 | ₩39,093 | +0.70% | 4.4천 |
|---|
| 2025.11.24 | ₩38,674 | ₩38,813 | ₩38,674 | ₩38,813 | +0.36% | 300 |
|---|
| 2025.11.21 | ₩38,365 | ₩38,365 | ₩38,365 | ₩38,365 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩38,447 | ₩38,447 | ₩38,109 | ₩38,109 | -0.88% | 3.1천 |
|---|
| 2025.11.19 | ₩38,607 | ₩38,714 | ₩38,500 | ₩38,549 | -0.15% | 5.1천 |
|---|
| 2025.11.18 | ₩38,539 | ₩38,607 | ₩38,472 | ₩38,472 | -0.17% | 2.2천 |
|---|
| 2025.11.17 | ₩38,634 | ₩38,667 | ₩38,634 | ₩38,667 | +0.09% | 1.2천 |
|---|
| 2025.11.14 | ₩38,941 | ₩38,941 | ₩38,941 | ₩38,941 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩39,328 | ₩39,328 | ₩38,982 | ₩38,982 | -0.88% | 400 |
|---|
| 2025.11.12 | ₩39,489 | ₩39,529 | ₩39,489 | ₩39,529 | +0.10% | 100 |
|---|
| 2025.11.11 | ₩39,395 | ₩39,482 | ₩39,395 | ₩39,481 | +0.22% | 1.4만 |
|---|
| 2025.11.10 | ₩39,264 | ₩39,415 | ₩39,264 | ₩39,415 | +0.38% | 300 |
|---|
| 2025.11.07 | ₩38,889 | ₩38,889 | ₩38,889 | ₩38,889 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩39,048 | ₩39,048 | ₩38,889 | ₩38,889 | -0.41% | 300 |
|---|
| 2025.11.05 | ₩39,422 | ₩39,422 | ₩39,251 | ₩39,251 | -0.43% | 300 |
|---|
| 2025.11.04 | ₩39,315 | ₩39,315 | ₩39,141 | ₩39,141 | -0.44% | 200 |
|---|
| 2025.11.03 | ₩39,569 | ₩39,569 | ₩39,531 | ₩39,531 | -0.09% | 2.1천 |
|---|
| 2025.10.31 | ₩39,636 | ₩39,636 | ₩39,519 | ₩39,519 | -0.29% | 800 |
|---|
| 2025.10.30 | ₩39,408 | ₩39,408 | ₩39,408 | ₩39,408 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,756 | ₩39,809 | ₩39,662 | ₩39,662 | -0.24% | 2.3천 |
|---|
| 2025.10.28 | ₩39,729 | ₩39,729 | ₩39,729 | ₩39,729 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩39,555 | ₩39,796 | ₩39,542 | ₩39,796 | +0.61% | 1.2만 |
|---|
| 2025.10.24 | ₩39,255 | ₩39,255 | ₩39,208 | ₩39,208 | -0.12% | 100 |
|---|
| 2025.10.23 | ₩38,968 | ₩38,968 | ₩38,968 | ₩38,968 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩38,787 | ₩38,787 | ₩38,787 | ₩38,787 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,012 | ₩39,012 | ₩38,978 | ₩38,978 | -0.09% | 300 |
|---|
| 2025.10.20 | ₩38,962 | ₩38,962 | ₩38,962 | ₩38,962 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,662 | ₩38,662 | ₩38,662 | ₩38,662 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩38,674 | ₩38,674 | ₩38,501 | ₩38,501 | -0.45% | 1.8천 |
|---|
| 2025.10.15 | ₩38,807 | ₩38,807 | ₩38,648 | ₩38,660 | -0.38% | 3.5천 |
|---|
| 2025.10.14 | ₩38,680 | ₩38,700 | ₩38,540 | ₩38,540 | -0.36% | 400 |
|---|
| 2025.10.13 | ₩38,600 | ₩38,600 | ₩38,600 | ₩38,600 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,174 | ₩38,174 | ₩38,174 | ₩38,174 | 0.00% | 100 |
|---|