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 | ₩43,311 | ₩43,485 | ₩43,311 | ₩43,485 | +0.40% | 1.1천 |
| 2026.10.08 | ₩43,352 | ₩43,352 | ₩43,262 | ₩43,262 | -0.21% | 1.7천 |
| 2026.10.07 | ₩43,452 | ₩43,458 | ₩43,432 | ₩43,432 | -0.05% | 1.6천 |
| 2026.10.06 | ₩43,565 | ₩43,565 | ₩43,565 | ₩43,565 | 0.00% | 300 |
| 2026.10.05 | ₩43,293 | ₩43,293 | ₩43,293 | ₩43,293 | 0.00% | 100 |
| 2026.10.02 | ₩43,098 | ₩43,098 | ₩43,098 | ₩43,098 | 0.00% | 300 |
| 2026.10.01 | ₩42,657 | ₩42,844 | ₩42,644 | ₩42,844 | +0.44% | 4.8천 |
| 2026.09.30 | ₩42,978 | ₩42,978 | ₩42,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,875 |
| -0.24% |
| 1.8천 |
| 2026.09.29 | ₩42,831 | ₩42,891 | ₩42,831 | ₩42,875 | +0.10% | 1.1천 |
|---|
| 2026.09.28 | ₩43,044 | ₩43,058 | ₩42,913 | ₩42,913 | -0.30% | 2.1천 |
|---|
| 2026.09.25 | ₩43,071 | ₩43,223 | ₩43,071 | ₩43,223 | +0.35% | 2.5천 |
|---|
| 2026.09.24 | ₩42,978 | ₩43,055 | ₩42,978 | ₩43,055 | +0.18% | 200 |
|---|
| 2026.09.23 | ₩43,032 | ₩43,084 | ₩43,028 | ₩43,028 | -0.01% | 2.1천 |
|---|
| 2026.09.22 | ₩43,317 | ₩43,317 | ₩43,317 | ₩43,317 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,058 | ₩43,352 | ₩43,058 | ₩43,305 | +0.57% | 3.7천 |
|---|
| 2026.09.18 | ₩42,770 | ₩42,770 | ₩42,770 | ₩42,770 | 0.00% | 400 |
|---|
| 2026.09.17 | ₩42,630 | ₩42,757 | ₩42,630 | ₩42,749 | +0.28% | 8.4천 |
|---|
| 2026.09.16 | ₩42,644 | ₩42,644 | ₩42,203 | ₩42,416 | -0.53% | 3.8천 |
|---|
| 2026.09.15 | ₩42,523 | ₩42,523 | ₩42,509 | ₩42,509 | -0.03% | 600 |
|---|
| 2026.09.14 | ₩42,676 | ₩42,676 | ₩42,676 | ₩42,676 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩42,897 | ₩42,911 | ₩42,871 | ₩42,871 | -0.06% | 800 |
|---|
| 2026.09.10 | ₩42,603 | ₩42,657 | ₩42,583 | ₩42,583 | -0.05% | 1.5만 |
|---|
| 2026.09.09 | ₩42,804 | ₩42,857 | ₩42,777 | ₩42,857 | +0.12% | 2.7천 |
|---|
| 2026.09.08 | ₩42,951 | ₩42,951 | ₩42,937 | ₩42,937 | -0.03% | 700 |
|---|
| 2026.09.04 | ₩43,138 | ₩43,138 | ₩43,104 | ₩43,104 | -0.08% | 200 |
|---|
| 2026.09.03 | ₩43,241 | ₩43,241 | ₩43,241 | ₩43,241 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,897 | ₩42,897 | ₩42,877 | ₩42,889 | -0.02% | 1천 |
|---|
| 2026.09.01 | ₩42,831 | ₩42,831 | ₩42,737 | ₩42,737 | -0.22% | 700 |
|---|
| 2026.08.31 | ₩42,991 | ₩43,006 | ₩42,924 | ₩43,006 | +0.03% | 2천 |
|---|
| 2026.08.28 | ₩43,417 | ₩43,417 | ₩43,124 | ₩43,124 | -0.67% | 4.3천 |
|---|
| 2026.08.27 | ₩43,211 | ₩43,298 | ₩43,165 | ₩43,231 | +0.05% | 1.6천 |
|---|
| 2026.08.26 | ₩43,035 | ₩43,035 | ₩43,035 | ₩43,035 | 0.00% | 1.2천 |
|---|
| 2026.08.25 | ₩42,937 | ₩43,024 | ₩42,937 | ₩43,024 | +0.20% | 8.7천 |
|---|
| 2026.08.24 | ₩42,897 | ₩42,991 | ₩42,897 | ₩42,951 | +0.12% | 3.8천 |
|---|
| 2026.08.21 | ₩43,051 | ₩43,058 | ₩42,964 | ₩42,978 | -0.17% | 8.9천 |
|---|
| 2026.08.20 | ₩43,011 | ₩43,030 | ₩42,831 | ₩42,831 | -0.42% | 5천 |
|---|
| 2026.08.19 | ₩43,178 | ₩43,178 | ₩43,111 | ₩43,143 | -0.08% | 6.9천 |
|---|
| 2026.08.18 | ₩43,124 | ₩43,178 | ₩43,071 | ₩43,118 | -0.02% | 1.2만 |
|---|
| 2026.08.17 | ₩43,499 | ₩43,499 | ₩43,358 | ₩43,358 | -0.32% | 1.8천 |
|---|
| 2026.08.14 | ₩43,645 | ₩43,645 | ₩43,492 | ₩43,539 | -0.24% | 1.9천 |
|---|
| 2026.08.13 | ₩43,605 | ₩43,605 | ₩43,592 | ₩43,592 | -0.03% | 500 |
|---|
| 2026.08.12 | ₩43,311 | ₩43,378 | ₩43,311 | ₩43,325 | +0.03% | 5.3천 |
|---|
| 2026.08.11 | ₩43,285 | ₩43,285 | ₩43,191 | ₩43,231 | -0.12% | 3.1천 |
|---|
| 2026.08.10 | ₩43,405 | ₩43,405 | ₩43,345 | ₩43,345 | -0.14% | 800 |
|---|
| 2026.08.07 | ₩43,311 | ₩43,392 | ₩43,311 | ₩43,369 | +0.13% | 600 |
|---|
| 2026.08.06 | ₩43,285 | ₩43,285 | ₩43,159 | ₩43,159 | -0.29% | 5천 |
|---|
| 2026.08.05 | ₩43,458 | ₩43,458 | ₩43,283 | ₩43,283 | -0.40% | 1만 |
|---|
| 2026.08.04 | ₩43,111 | ₩43,378 | ₩43,099 | ₩43,340 | +0.53% | 3.3천 |
|---|
| 2026.08.03 | ₩42,430 | ₩42,764 | ₩42,430 | ₩42,710 | +0.66% | 9.4천 |
|---|
| 2026.07.31 | ₩42,029 | ₩42,314 | ₩41,956 | ₩42,314 | +0.68% | 10.7만 |
|---|
| 2026.07.30 | ₩41,748 | ₩41,914 | ₩41,601 | ₩41,914 | +0.40% | 3.3천 |
|---|
| 2026.07.29 | ₩41,601 | ₩41,909 | ₩41,222 | ₩41,222 | -0.91% | 8.2천 |
|---|
| 2026.07.28 | ₩41,881 | ₩41,989 | ₩41,881 | ₩41,927 | +0.11% | 5.7천 |
|---|
| 2026.07.27 | ₩41,782 | ₩41,782 | ₩41,782 | ₩41,782 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,897 | ₩41,897 | ₩41,764 | ₩41,764 | -0.32% | 500 |
|---|
| 2026.07.23 | ₩41,822 | ₩41,822 | ₩41,742 | ₩41,742 | -0.19% | 200 |
|---|
| 2026.07.22 | ₩42,331 | ₩42,331 | ₩42,331 | ₩42,331 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,196 | ₩42,356 | ₩42,196 | ₩42,356 | +0.38% | 300 |
|---|
| 2026.07.20 | ₩41,996 | ₩41,996 | ₩41,996 | ₩41,996 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,062 | ₩42,116 | ₩42,062 | ₩42,116 | +0.13% | 400 |
|---|
| 2026.07.16 | ₩42,491 | ₩42,491 | ₩42,491 | ₩42,491 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,550 | ₩42,709 | ₩42,550 | ₩42,709 | +0.37% | 900 |
|---|
| 2026.07.14 | ₩42,510 | ₩42,597 | ₩42,510 | ₩42,597 | +0.20% | 900 |
|---|
| 2026.07.13 | ₩42,577 | ₩42,577 | ₩42,430 | ₩42,434 | -0.34% | 3.8천 |
|---|
| 2026.07.10 | ₩42,603 | ₩42,762 | ₩42,603 | ₩42,762 | +0.37% | 800 |
|---|
| 2026.07.09 | ₩42,296 | ₩42,563 | ₩42,296 | ₩42,537 | +0.57% | 600 |
|---|
| 2026.07.08 | ₩41,949 | ₩42,239 | ₩41,949 | ₩42,239 | +0.69% | 3.2천 |
|---|
| 2026.07.07 | ₩42,323 | ₩42,416 | ₩42,323 | ₩42,342 | +0.04% | 500 |
|---|
| 2026.07.06 | ₩42,497 | ₩42,537 | ₩42,485 | ₩42,497 | 0.00% | 1.1천 |
|---|
| 2026.07.02 | ₩42,323 | ₩42,323 | ₩41,976 | ₩42,192 | -0.31% | 2.1천 |
|---|
| 2026.07.01 | ₩42,109 | ₩42,430 | ₩42,109 | ₩42,263 | +0.36% | 13.5만 |
|---|
| 2026.06.30 | ₩42,189 | ₩42,351 | ₩42,189 | ₩42,351 | +0.38% | 4.4천 |
|---|
| 2026.06.29 | ₩41,989 | ₩41,989 | ₩41,989 | ₩41,989 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,147 | ₩41,147 | ₩41,080 | ₩41,080 | -0.16% | 1.2천 |
|---|
| 2026.06.25 | ₩41,695 | ₩41,695 | ₩41,559 | ₩41,559 | -0.33% | 600 |
|---|
| 2026.06.24 | ₩41,735 | ₩41,782 | ₩41,548 | ₩41,561 | -0.42% | 4.1천 |
|---|
| 2026.06.23 | ₩41,882 | ₩41,922 | ₩41,695 | ₩41,695 | -0.45% | 3.1천 |
|---|
| 2026.06.22 | ₩42,229 | ₩42,256 | ₩42,189 | ₩42,189 | -0.09% | 4.7천 |
|---|
| 2026.06.18 | ₩42,229 | ₩42,402 | ₩42,229 | ₩42,402 | +0.41% | 7.3천 |
|---|
| 2026.06.17 | ₩42,517 | ₩42,517 | ₩41,882 | ₩41,882 | -1.49% | 1.3천 |
|---|
| 2026.06.16 | ₩42,670 | ₩42,670 | ₩42,507 | ₩42,507 | -0.38% | 2.7천 |
|---|
| 2026.06.15 | ₩42,725 | ₩42,790 | ₩42,644 | ₩42,644 | -0.19% | 1.7천 |
|---|
| 2026.06.12 | ₩41,855 | ₩41,993 | ₩41,855 | ₩41,993 | +0.33% | 300 |
|---|
| 2026.06.11 | ₩41,241 | ₩41,902 | ₩41,201 | ₩41,819 | +1.40% | 1.6천 |
|---|
| 2026.06.10 | ₩41,748 | ₩41,748 | ₩41,223 | ₩41,223 | -1.26% | 6.3천 |
|---|
| 2026.06.09 | ₩42,096 | ₩42,096 | ₩41,294 | ₩41,746 | -0.83% | 6.3천 |
|---|
| 2026.06.08 | ₩42,029 | ₩42,029 | ₩41,897 | ₩41,897 | -0.31% | 3.6천 |
|---|
| 2026.06.05 | ₩41,877 | ₩41,877 | ₩41,877 | ₩41,877 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩42,630 | ₩42,911 | ₩42,630 | ₩42,908 | +0.65% | 2.2천 |
|---|
| 2026.06.03 | ₩42,804 | ₩42,804 | ₩42,757 | ₩42,757 | -0.11% | 100 |
|---|
| 2026.06.02 | ₩43,036 | ₩43,036 | ₩43,036 | ₩43,036 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩42,975 | ₩42,975 | ₩42,975 | ₩42,975 | 0.00% | 500 |
|---|
| 2026.05.29 | ₩42,871 | ₩42,876 | ₩42,871 | ₩42,876 | +0.01% | 600 |
|---|
| 2026.05.28 | ₩42,523 | ₩42,776 | ₩42,523 | ₩42,776 | +0.59% | 1.1천 |
|---|
| 2026.05.27 | ₩42,483 | ₩42,497 | ₩42,483 | ₩42,497 | +0.03% | 1.4천 |
|---|
| 2026.05.26 | ₩42,559 | ₩42,559 | ₩42,559 | ₩42,559 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩42,403 | ₩42,403 | ₩42,298 | ₩42,298 | -0.25% | 1.4천 |
|---|
| 2026.05.21 | ₩41,889 | ₩42,137 | ₩41,869 | ₩42,137 | +0.59% | 3만 |
|---|
| 2026.05.20 | ₩42,068 | ₩42,068 | ₩42,049 | ₩42,049 | -0.04% | 300 |
|---|
| 2026.05.19 | ₩41,642 | ₩41,642 | ₩41,615 | ₩41,615 | -0.06% | 3.9천 |
|---|
| 2026.05.18 | ₩41,775 | ₩41,882 | ₩41,735 | ₩41,882 | +0.26% | 3.2천 |
|---|
| 2026.05.15 | ₩41,895 | ₩42,096 | ₩41,895 | ₩41,949 | +0.13% | 1.1만 |
|---|
| 2026.05.14 | ₩42,436 | ₩42,456 | ₩42,416 | ₩42,416 | -0.05% | 4.9천 |
|---|
| 2026.05.13 | ₩41,829 | ₩42,189 | ₩41,829 | ₩42,165 | +0.80% | 3.9천 |
|---|
| 2026.05.12 | ₩41,615 | ₩41,882 | ₩41,615 | ₩41,882 | +0.64% | 1.5만 |
|---|
| 2026.05.11 | ₩41,922 | ₩41,989 | ₩41,922 | ₩41,976 | +0.13% | 2.8천 |
|---|
| 2026.05.08 | ₩41,775 | ₩41,895 | ₩41,775 | ₩41,893 | +0.28% | 1.4천 |
|---|
| 2026.05.07 | ₩41,735 | ₩41,735 | ₩41,548 | ₩41,561 | -0.42% | 2.6천 |
|---|
| 2026.05.06 | ₩41,575 | ₩41,708 | ₩41,575 | ₩41,708 | +0.32% | 4.4만 |
|---|
| 2026.05.05 | ₩41,114 | ₩41,201 | ₩41,114 | ₩41,121 | +0.02% | 4.9만 |
|---|
| 2026.05.04 | ₩40,800 | ₩40,861 | ₩40,760 | ₩40,861 | +0.15% | 9.7천 |
|---|
| 2026.05.01 | ₩41,134 | ₩41,147 | ₩41,027 | ₩41,027 | -0.26% | 1.9천 |
|---|
| 2026.04.30 | ₩40,533 | ₩40,934 | ₩40,506 | ₩40,893 | +0.89% | 6.8천 |
|---|
| 2026.04.29 | ₩40,493 | ₩40,525 | ₩40,412 | ₩40,525 | +0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩40,493 | ₩40,539 | ₩40,479 | ₩40,539 | +0.12% | 800 |
|---|
| 2026.04.27 | ₩40,693 | ₩40,740 | ₩40,680 | ₩40,740 | +0.11% | 1천 |
|---|
| 2026.04.24 | ₩40,720 | ₩40,720 | ₩40,653 | ₩40,718 | -0.00% | 3.9천 |
|---|
| 2026.04.23 | ₩40,533 | ₩40,626 | ₩40,185 | ₩40,399 | -0.33% | 1.1만 |
|---|
| 2026.04.22 | ₩40,458 | ₩40,563 | ₩40,458 | ₩40,563 | +0.26% | 8.6천 |
|---|
| 2026.04.21 | ₩40,439 | ₩40,439 | ₩40,199 | ₩40,225 | -0.53% | 6.3천 |
|---|
| 2026.04.20 | ₩40,466 | ₩40,466 | ₩40,306 | ₩40,416 | -0.12% | 2.1만 |
|---|
| 2026.04.17 | ₩40,306 | ₩40,519 | ₩40,306 | ₩40,499 | +0.48% | 7.9천 |
|---|
| 2026.04.16 | ₩39,998 | ₩40,119 | ₩39,932 | ₩40,058 | +0.15% | 4.7천 |
|---|
| 2026.04.15 | ₩39,704 | ₩40,012 | ₩39,704 | ₩40,012 | +0.77% | 9.9천 |
|---|
| 2026.04.14 | ₩39,437 | ₩39,679 | ₩39,424 | ₩39,679 | +0.61% | 1.9만 |
|---|
| 2026.04.13 | ₩38,876 | ₩39,344 | ₩38,876 | ₩39,330 | +1.17% | 2.4천 |
|---|
| 2026.04.10 | ₩39,036 | ₩39,036 | ₩39,006 | ₩39,006 | -0.08% | 700 |
|---|
| 2026.04.09 | ₩39,050 | ₩39,090 | ₩39,036 | ₩39,077 | +0.07% | 2.2천 |
|---|
| 2026.04.08 | ₩38,809 | ₩38,916 | ₩38,764 | ₩38,916 | +0.28% | 3.2천 |
|---|
| 2026.04.07 | ₩38,075 | ₩38,275 | ₩38,075 | ₩38,275 | +0.53% | 3.5천 |
|---|
| 2026.04.06 | ₩38,195 | ₩38,248 | ₩38,195 | ₩38,248 | +0.14% | 1.9천 |
|---|
| 2026.04.02 | ₩37,948 | ₩38,123 | ₩37,948 | ₩38,123 | +0.46% | 8.4천 |
|---|
| 2026.04.01 | ₩38,168 | ₩38,195 | ₩38,048 | ₩38,048 | -0.32% | 1.4만 |
|---|
| 2026.03.31 | ₩37,634 | ₩37,928 | ₩37,527 | ₩37,928 | +0.78% | 1.1만 |
|---|
| 2026.03.30 | ₩37,420 | ₩37,513 | ₩37,282 | ₩37,282 | -0.37% | 5.1만 |
|---|
| 2026.03.27 | ₩37,620 | ₩37,660 | ₩37,367 | ₩37,371 | -0.66% | 1.7만 |
|---|
| 2026.03.26 | ₩38,061 | ₩38,061 | ₩37,781 | ₩37,781 | -0.74% | 7.7천 |
|---|
| 2026.03.25 | ₩38,288 | ₩38,288 | ₩38,181 | ₩38,184 | -0.27% | 4.5천 |
|---|
| 2026.03.24 | ₩38,021 | ₩38,155 | ₩38,008 | ₩38,024 | +0.01% | 6.6천 |
|---|
| 2026.03.23 | ₩38,262 | ₩38,315 | ₩38,165 | ₩38,165 | -0.25% | 4.3천 |
|---|
| 2026.03.20 | ₩38,034 | ₩38,034 | ₩37,861 | ₩37,928 | -0.28% | 6.1천 |
|---|
| 2026.03.19 | ₩38,168 | ₩38,328 | ₩38,088 | ₩38,248 | +0.21% | 1.7천 |
|---|
| 2026.03.18 | ₩38,328 | ₩38,393 | ₩38,328 | ₩38,330 | +0.00% | 700 |
|---|
| 2026.03.17 | ₩38,823 | ₩38,823 | ₩38,693 | ₩38,693 | -0.33% | 1.1천 |
|---|
| 2026.03.16 | ₩38,676 | ₩38,689 | ₩38,641 | ₩38,641 | -0.09% | 1.4천 |
|---|
| 2026.03.13 | ₩38,706 | ₩38,706 | ₩38,395 | ₩38,395 | -0.80% | 900 |
|---|
| 2026.03.12 | ₩38,622 | ₩38,622 | ₩38,564 | ₩38,564 | -0.15% | 1.6천 |
|---|
| 2026.03.11 | ₩38,975 | ₩38,975 | ₩38,975 | ₩38,975 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,130 | ₩39,130 | ₩38,992 | ₩38,992 | -0.35% | 100 |
|---|
| 2026.03.09 | ₩38,689 | ₩39,051 | ₩38,689 | ₩39,051 | +0.94% | 300 |
|---|
| 2026.03.06 | ₩38,916 | ₩38,916 | ₩38,843 | ₩38,843 | -0.19% | 200 |
|---|
| 2026.03.05 | ₩39,143 | ₩39,193 | ₩39,077 | ₩39,193 | +0.13% | 1.7천 |
|---|
| 2026.03.04 | ₩39,223 | ₩39,417 | ₩39,223 | ₩39,378 | +0.40% | 800 |
|---|
| 2026.03.03 | ₩38,996 | ₩39,237 | ₩38,996 | ₩39,122 | +0.32% | 5.2천 |
|---|
| 2026.03.02 | ₩39,445 | ₩39,445 | ₩39,445 | ₩39,445 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩39,344 | ₩39,386 | ₩39,290 | ₩39,386 | +0.11% | 6.6천 |
|---|
| 2026.02.26 | ₩39,557 | ₩39,624 | ₩39,557 | ₩39,624 | +0.17% | 4.2천 |
|---|
| 2026.02.25 | ₩39,745 | ₩39,758 | ₩39,739 | ₩39,739 | -0.01% | 1.2천 |
|---|
| 2026.02.24 | ₩39,489 | ₩39,489 | ₩39,489 | ₩39,489 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩39,277 | ₩39,277 | ₩39,218 | ₩39,218 | -0.15% | 600 |
|---|
| 2026.02.20 | ₩39,517 | ₩39,570 | ₩39,517 | ₩39,570 | +0.13% | 5천 |
|---|
| 2026.02.19 | ₩39,384 | ₩39,397 | ₩39,290 | ₩39,329 | -0.14% | 4.2천 |
|---|
| 2026.02.18 | ₩39,524 | ₩39,524 | ₩39,437 | ₩39,467 | -0.15% | 1.3천 |
|---|
| 2026.02.17 | ₩38,983 | ₩39,330 | ₩38,970 | ₩39,210 | +0.58% | 3.8천 |
|---|
| 2026.02.13 | ₩39,397 | ₩39,397 | ₩39,210 | ₩39,210 | -0.47% | 7.3천 |
|---|
| 2026.02.12 | ₩39,357 | ₩39,411 | ₩39,170 | ₩39,229 | -0.33% | 3.4천 |
|---|
| 2026.02.11 | ₩39,664 | ₩39,751 | ₩39,611 | ₩39,743 | +0.20% | 900 |
|---|
| 2026.02.10 | ₩39,798 | ₩39,905 | ₩39,726 | ₩39,726 | -0.18% | 1.1천 |
|---|
| 2026.02.09 | ₩39,785 | ₩39,845 | ₩39,785 | ₩39,845 | +0.15% | 100 |
|---|
| 2026.02.06 | ₩39,624 | ₩39,712 | ₩39,591 | ₩39,712 | +0.22% | 3.6천 |
|---|
| 2026.02.05 | ₩39,077 | ₩39,077 | ₩38,996 | ₩39,067 | -0.02% | 3.5천 |
|---|
| 2026.02.04 | ₩39,473 | ₩39,473 | ₩39,473 | ₩39,473 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩39,532 | ₩39,626 | ₩39,532 | ₩39,626 | +0.24% | 300 |
|---|
| 2026.02.02 | ₩39,865 | ₩39,918 | ₩39,865 | ₩39,918 | +0.13% | 200 |
|---|
| 2026.01.30 | ₩39,743 | ₩39,743 | ₩39,743 | ₩39,743 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩39,547 | ₩39,862 | ₩39,547 | ₩39,862 | +0.80% | 1.2만 |
|---|
| 2026.01.28 | ₩39,704 | ₩39,985 | ₩39,704 | ₩39,952 | +0.62% | 1.8천 |
|---|
| 2026.01.27 | ₩39,825 | ₩39,945 | ₩39,825 | ₩39,945 | +0.30% | 200 |
|---|
| 2026.01.26 | ₩39,811 | ₩39,811 | ₩39,758 | ₩39,758 | -0.13% | 1천 |
|---|
| 2026.01.23 | ₩39,571 | ₩39,627 | ₩39,571 | ₩39,627 | +0.14% | 3.2천 |
|---|
| 2026.01.22 | ₩39,704 | ₩39,734 | ₩39,517 | ₩39,619 | -0.22% | 2.7천 |
|---|
| 2026.01.21 | ₩39,210 | ₩39,544 | ₩39,210 | ₩39,460 | +0.64% | 3.6천 |
|---|
| 2026.01.20 | ₩39,265 | ₩39,370 | ₩39,103 | ₩39,105 | -0.41% | 1.3천 |
|---|
| 2026.01.16 | ₩39,851 | ₩39,851 | ₩39,785 | ₩39,803 | -0.12% | 11.3만 |
|---|
| 2026.01.15 | ₩39,865 | ₩39,957 | ₩39,801 | ₩39,801 | -0.16% | 5.2천 |
|---|
| 2026.01.14 | ₩39,678 | ₩39,703 | ₩39,517 | ₩39,703 | +0.06% | 2.7천 |
|---|
| 2026.01.13 | ₩39,918 | ₩39,918 | ₩39,785 | ₩39,866 | -0.13% | 5.8천 |
|---|
| 2026.01.12 | ₩39,905 | ₩39,985 | ₩39,891 | ₩39,966 | +0.15% | 700 |
|---|
| 2026.01.09 | ₩39,798 | ₩39,972 | ₩39,798 | ₩39,928 | +0.33% | 900 |
|---|
| 2026.01.08 | ₩39,678 | ₩39,745 | ₩39,678 | ₩39,683 | +0.01% | 6.6천 |
|---|
| 2026.01.07 | ₩39,865 | ₩39,891 | ₩39,714 | ₩39,714 | -0.38% | 1만 |
|---|
| 2026.01.06 | ₩39,544 | ₩39,825 | ₩39,544 | ₩39,807 | +0.67% | 5.9천 |
|---|
| 2026.01.05 | ₩39,624 | ₩39,624 | ₩39,544 | ₩39,595 | -0.07% | 1.8천 |
|---|
| 2026.01.02 | ₩39,411 | ₩39,437 | ₩39,277 | ₩39,342 | -0.17% | 4.3천 |
|---|
| 2025.12.31 | ₩39,531 | ₩39,531 | ₩39,370 | ₩39,370 | -0.41% | 600 |
|---|
| 2025.12.30 | ₩39,599 | ₩39,599 | ₩39,599 | ₩39,599 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩39,571 | ₩39,620 | ₩39,571 | ₩39,620 | +0.12% | 800 |
|---|
| 2025.12.26 | ₩39,678 | ₩39,708 | ₩39,664 | ₩39,708 | +0.08% | 1천 |
|---|
| 2025.12.24 | ₩39,691 | ₩39,718 | ₩39,678 | ₩39,718 | +0.07% | 1.2천 |
|---|
| 2025.12.23 | ₩39,424 | ₩39,602 | ₩39,424 | ₩39,602 | +0.45% | 600 |
|---|
| 2025.12.22 | ₩39,464 | ₩39,491 | ₩39,424 | ₩39,467 | +0.01% | 4.6천 |
|---|
| 2025.12.19 | ₩39,277 | ₩39,277 | ₩39,268 | ₩39,268 | -0.02% | 200 |
|---|
| 2025.12.18 | ₩39,090 | ₩39,090 | ₩38,983 | ₩39,016 | -0.19% | 1.3천 |
|---|
| 2025.12.17 | ₩39,077 | ₩39,077 | ₩38,811 | ₩38,811 | -0.68% | 200 |
|---|
| 2025.12.16 | ₩39,130 | ₩39,182 | ₩39,036 | ₩39,182 | +0.13% | 600 |
|---|
| 2025.12.15 | ₩39,277 | ₩39,330 | ₩39,250 | ₩39,250 | -0.07% | 4.5천 |
|---|
| 2025.12.12 | ₩39,330 | ₩39,357 | ₩39,293 | ₩39,293 | -0.10% | 800 |
|---|
| 2025.12.11 | ₩39,648 | ₩39,648 | ₩39,648 | ₩39,648 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩39,531 | ₩39,620 | ₩39,531 | ₩39,620 | +0.23% | 200 |
|---|
| 2025.12.09 | ₩39,389 | ₩39,389 | ₩39,389 | ₩39,389 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,464 | ₩39,464 | ₩39,386 | ₩39,386 | -0.20% | 300 |
|---|
| 2025.12.05 | ₩39,504 | ₩39,598 | ₩39,504 | ₩39,521 | +0.04% | 4.7천 |
|---|
| 2025.12.04 | ₩39,464 | ₩39,477 | ₩39,439 | ₩39,439 | -0.06% | 3.9천 |
|---|
| 2025.12.03 | ₩39,451 | ₩39,477 | ₩39,451 | ₩39,477 | +0.07% | 2.1천 |
|---|
| 2025.12.02 | ₩39,336 | ₩39,336 | ₩39,336 | ₩39,336 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩39,236 | ₩39,370 | ₩39,236 | ₩39,252 | +0.04% | 4.4천 |
|---|
| 2025.11.28 | ₩39,404 | ₩39,404 | ₩39,404 | ₩39,404 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,143 | ₩39,308 | ₩39,143 | ₩39,308 | +0.42% | 5천 |
|---|
| 2025.11.25 | ₩38,823 | ₩39,095 | ₩38,756 | ₩39,095 | +0.70% | 4.4천 |
|---|
| 2025.11.24 | ₩38,676 | ₩38,815 | ₩38,676 | ₩38,815 | +0.36% | 300 |
|---|
| 2025.11.21 | ₩38,367 | ₩38,367 | ₩38,367 | ₩38,367 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩38,449 | ₩38,449 | ₩38,111 | ₩38,111 | -0.88% | 3.1천 |
|---|
| 2025.11.19 | ₩38,609 | ₩38,716 | ₩38,502 | ₩38,552 | -0.15% | 5.1천 |
|---|
| 2025.11.18 | ₩38,541 | ₩38,609 | ₩38,474 | ₩38,474 | -0.17% | 2.2천 |
|---|
| 2025.11.17 | ₩38,636 | ₩38,669 | ₩38,636 | ₩38,669 | +0.09% | 1.2천 |
|---|
| 2025.11.14 | ₩38,943 | ₩38,943 | ₩38,943 | ₩38,943 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩39,330 | ₩39,330 | ₩38,984 | ₩38,984 | -0.88% | 400 |
|---|
| 2025.11.12 | ₩39,491 | ₩39,531 | ₩39,491 | ₩39,531 | +0.10% | 100 |
|---|
| 2025.11.11 | ₩39,397 | ₩39,484 | ₩39,397 | ₩39,483 | +0.22% | 1.4만 |
|---|
| 2025.11.10 | ₩39,266 | ₩39,417 | ₩39,266 | ₩39,417 | +0.38% | 300 |
|---|
| 2025.11.07 | ₩38,891 | ₩38,891 | ₩38,891 | ₩38,891 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩39,050 | ₩39,050 | ₩38,891 | ₩38,891 | -0.41% | 300 |
|---|
| 2025.11.05 | ₩39,424 | ₩39,424 | ₩39,253 | ₩39,253 | -0.43% | 300 |
|---|
| 2025.11.04 | ₩39,317 | ₩39,317 | ₩39,143 | ₩39,143 | -0.44% | 200 |
|---|
| 2025.11.03 | ₩39,571 | ₩39,571 | ₩39,533 | ₩39,533 | -0.09% | 2.1천 |
|---|
| 2025.10.31 | ₩39,638 | ₩39,638 | ₩39,521 | ₩39,521 | -0.29% | 800 |
|---|
| 2025.10.30 | ₩39,411 | ₩39,411 | ₩39,411 | ₩39,411 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,758 | ₩39,811 | ₩39,664 | ₩39,664 | -0.24% | 2.3천 |
|---|
| 2025.10.28 | ₩39,731 | ₩39,731 | ₩39,731 | ₩39,731 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩39,557 | ₩39,798 | ₩39,544 | ₩39,798 | +0.61% | 1.2만 |
|---|
| 2025.10.24 | ₩39,257 | ₩39,257 | ₩39,210 | ₩39,210 | -0.12% | 100 |
|---|
| 2025.10.23 | ₩38,970 | ₩38,970 | ₩38,970 | ₩38,970 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩38,789 | ₩38,789 | ₩38,789 | ₩38,789 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,014 | ₩39,014 | ₩38,980 | ₩38,980 | -0.09% | 300 |
|---|
| 2025.10.20 | ₩38,964 | ₩38,964 | ₩38,964 | ₩38,964 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,664 | ₩38,664 | ₩38,664 | ₩38,664 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩38,676 | ₩38,676 | ₩38,503 | ₩38,503 | -0.45% | 1.8천 |
|---|
| 2025.10.15 | ₩38,809 | ₩38,809 | ₩38,650 | ₩38,662 | -0.38% | 3.5천 |
|---|
| 2025.10.14 | ₩38,682 | ₩38,702 | ₩38,542 | ₩38,542 | -0.36% | 400 |
|---|
| 2025.10.13 | ₩38,602 | ₩38,602 | ₩38,602 | ₩38,602 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,176 | ₩38,176 | ₩38,176 | ₩38,176 | 0.00% | 100 |
|---|