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 | ₩43,300 | ₩43,473 | ₩43,300 | ₩43,473 | +0.40% | 1.1천 |
| 2026.10.08 | ₩43,340 | ₩43,340 | ₩43,250 | ₩43,250 | -0.21% | 1.7천 |
| 2026.10.07 | ₩43,440 | ₩43,446 | ₩43,420 | ₩43,420 | -0.05% | 1.6천 |
| 2026.10.06 | ₩43,553 | ₩43,553 | ₩43,553 | ₩43,553 | 0.00% | 300 |
| 2026.10.05 | ₩43,281 | ₩43,281 | ₩43,281 | ₩43,281 | 0.00% | 100 |
| 2026.10.02 | ₩43,086 | ₩43,086 | ₩43,086 | ₩43,086 | 0.00% | 300 |
| 2026.10.01 | ₩42,645 | ₩42,832 | ₩42,632 | ₩42,832 | +0.44% | 4.8천 |
| 2026.09.30 | ₩42,966 | ₩42,966 | ₩42,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,863 |
| -0.24% |
| 1.8천 |
| 2026.09.29 | ₩42,819 | ₩42,879 | ₩42,819 | ₩42,863 | +0.10% | 1.1천 |
|---|
| 2026.09.28 | ₩43,032 | ₩43,046 | ₩42,902 | ₩42,902 | -0.30% | 2.1천 |
|---|
| 2026.09.25 | ₩43,059 | ₩43,211 | ₩43,059 | ₩43,211 | +0.35% | 2.5천 |
|---|
| 2026.09.24 | ₩42,966 | ₩43,043 | ₩42,966 | ₩43,043 | +0.18% | 200 |
|---|
| 2026.09.23 | ₩43,020 | ₩43,072 | ₩43,016 | ₩43,016 | -0.01% | 2.1천 |
|---|
| 2026.09.22 | ₩43,305 | ₩43,305 | ₩43,305 | ₩43,305 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,046 | ₩43,340 | ₩43,046 | ₩43,293 | +0.57% | 3.7천 |
|---|
| 2026.09.18 | ₩42,759 | ₩42,759 | ₩42,759 | ₩42,759 | 0.00% | 400 |
|---|
| 2026.09.17 | ₩42,618 | ₩42,745 | ₩42,618 | ₩42,737 | +0.28% | 8.4천 |
|---|
| 2026.09.16 | ₩42,632 | ₩42,632 | ₩42,191 | ₩42,405 | -0.53% | 3.8천 |
|---|
| 2026.09.15 | ₩42,512 | ₩42,512 | ₩42,497 | ₩42,497 | -0.03% | 600 |
|---|
| 2026.09.14 | ₩42,664 | ₩42,664 | ₩42,664 | ₩42,664 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩42,885 | ₩42,899 | ₩42,859 | ₩42,859 | -0.06% | 800 |
|---|
| 2026.09.10 | ₩42,592 | ₩42,645 | ₩42,572 | ₩42,572 | -0.05% | 1.5만 |
|---|
| 2026.09.09 | ₩42,792 | ₩42,845 | ₩42,765 | ₩42,845 | +0.12% | 2.7천 |
|---|
| 2026.09.08 | ₩42,939 | ₩42,939 | ₩42,926 | ₩42,926 | -0.03% | 700 |
|---|
| 2026.09.04 | ₩43,126 | ₩43,126 | ₩43,092 | ₩43,092 | -0.08% | 200 |
|---|
| 2026.09.03 | ₩43,229 | ₩43,229 | ₩43,229 | ₩43,229 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,885 | ₩42,885 | ₩42,865 | ₩42,877 | -0.02% | 1천 |
|---|
| 2026.09.01 | ₩42,819 | ₩42,819 | ₩42,725 | ₩42,725 | -0.22% | 700 |
|---|
| 2026.08.31 | ₩42,979 | ₩42,994 | ₩42,912 | ₩42,994 | +0.03% | 2천 |
|---|
| 2026.08.28 | ₩43,405 | ₩43,405 | ₩43,113 | ₩43,113 | -0.67% | 4.3천 |
|---|
| 2026.08.27 | ₩43,199 | ₩43,286 | ₩43,153 | ₩43,219 | +0.05% | 1.6천 |
|---|
| 2026.08.26 | ₩43,023 | ₩43,023 | ₩43,023 | ₩43,023 | 0.00% | 1.2천 |
|---|
| 2026.08.25 | ₩42,926 | ₩43,012 | ₩42,926 | ₩43,012 | +0.20% | 8.7천 |
|---|
| 2026.08.24 | ₩42,885 | ₩42,979 | ₩42,885 | ₩42,939 | +0.12% | 3.8천 |
|---|
| 2026.08.21 | ₩43,039 | ₩43,046 | ₩42,952 | ₩42,966 | -0.17% | 8.9천 |
|---|
| 2026.08.20 | ₩42,999 | ₩43,018 | ₩42,819 | ₩42,819 | -0.42% | 5천 |
|---|
| 2026.08.19 | ₩43,166 | ₩43,166 | ₩43,099 | ₩43,131 | -0.08% | 6.9천 |
|---|
| 2026.08.18 | ₩43,113 | ₩43,166 | ₩43,059 | ₩43,106 | -0.02% | 1.2만 |
|---|
| 2026.08.17 | ₩43,486 | ₩43,486 | ₩43,346 | ₩43,346 | -0.32% | 1.8천 |
|---|
| 2026.08.14 | ₩43,633 | ₩43,633 | ₩43,480 | ₩43,527 | -0.24% | 1.9천 |
|---|
| 2026.08.13 | ₩43,593 | ₩43,593 | ₩43,580 | ₩43,580 | -0.03% | 500 |
|---|
| 2026.08.12 | ₩43,300 | ₩43,366 | ₩43,300 | ₩43,313 | +0.03% | 5.3천 |
|---|
| 2026.08.11 | ₩43,273 | ₩43,273 | ₩43,179 | ₩43,219 | -0.12% | 3.1천 |
|---|
| 2026.08.10 | ₩43,393 | ₩43,393 | ₩43,333 | ₩43,333 | -0.14% | 800 |
|---|
| 2026.08.07 | ₩43,300 | ₩43,380 | ₩43,300 | ₩43,357 | +0.13% | 600 |
|---|
| 2026.08.06 | ₩43,273 | ₩43,273 | ₩43,147 | ₩43,147 | -0.29% | 5천 |
|---|
| 2026.08.05 | ₩43,446 | ₩43,446 | ₩43,271 | ₩43,271 | -0.40% | 1만 |
|---|
| 2026.08.04 | ₩43,099 | ₩43,366 | ₩43,087 | ₩43,328 | +0.53% | 3.3천 |
|---|
| 2026.08.03 | ₩42,418 | ₩42,752 | ₩42,418 | ₩42,698 | +0.66% | 9.4천 |
|---|
| 2026.07.31 | ₩42,017 | ₩42,302 | ₩41,944 | ₩42,302 | +0.68% | 10.7만 |
|---|
| 2026.07.30 | ₩41,737 | ₩41,902 | ₩41,590 | ₩41,902 | +0.40% | 3.3천 |
|---|
| 2026.07.29 | ₩41,590 | ₩41,897 | ₩41,211 | ₩41,211 | -0.91% | 8.2천 |
|---|
| 2026.07.28 | ₩41,869 | ₩41,977 | ₩41,869 | ₩41,916 | +0.11% | 5.7천 |
|---|
| 2026.07.27 | ₩41,770 | ₩41,770 | ₩41,770 | ₩41,770 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,885 | ₩41,885 | ₩41,753 | ₩41,753 | -0.32% | 500 |
|---|
| 2026.07.23 | ₩41,810 | ₩41,810 | ₩41,730 | ₩41,730 | -0.19% | 200 |
|---|
| 2026.07.22 | ₩42,319 | ₩42,319 | ₩42,319 | ₩42,319 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,184 | ₩42,345 | ₩42,184 | ₩42,345 | +0.38% | 300 |
|---|
| 2026.07.20 | ₩41,984 | ₩41,984 | ₩41,984 | ₩41,984 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,051 | ₩42,104 | ₩42,051 | ₩42,104 | +0.13% | 400 |
|---|
| 2026.07.16 | ₩42,479 | ₩42,479 | ₩42,479 | ₩42,479 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,538 | ₩42,697 | ₩42,538 | ₩42,697 | +0.37% | 900 |
|---|
| 2026.07.14 | ₩42,498 | ₩42,585 | ₩42,498 | ₩42,585 | +0.20% | 900 |
|---|
| 2026.07.13 | ₩42,565 | ₩42,565 | ₩42,418 | ₩42,422 | -0.34% | 3.8천 |
|---|
| 2026.07.10 | ₩42,592 | ₩42,751 | ₩42,592 | ₩42,751 | +0.37% | 800 |
|---|
| 2026.07.09 | ₩42,284 | ₩42,552 | ₩42,284 | ₩42,525 | +0.57% | 600 |
|---|
| 2026.07.08 | ₩41,937 | ₩42,227 | ₩41,937 | ₩42,227 | +0.69% | 3.2천 |
|---|
| 2026.07.07 | ₩42,311 | ₩42,405 | ₩42,311 | ₩42,330 | +0.04% | 500 |
|---|
| 2026.07.06 | ₩42,485 | ₩42,525 | ₩42,473 | ₩42,485 | 0.00% | 1.1천 |
|---|
| 2026.07.02 | ₩42,311 | ₩42,311 | ₩41,964 | ₩42,180 | -0.31% | 2.1천 |
|---|
| 2026.07.01 | ₩42,097 | ₩42,418 | ₩42,097 | ₩42,251 | +0.36% | 13.5만 |
|---|
| 2026.06.30 | ₩42,178 | ₩42,339 | ₩42,178 | ₩42,339 | +0.38% | 4.4천 |
|---|
| 2026.06.29 | ₩41,977 | ₩41,977 | ₩41,977 | ₩41,977 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,136 | ₩41,136 | ₩41,069 | ₩41,069 | -0.16% | 1.2천 |
|---|
| 2026.06.25 | ₩41,683 | ₩41,683 | ₩41,547 | ₩41,547 | -0.33% | 600 |
|---|
| 2026.06.24 | ₩41,724 | ₩41,770 | ₩41,537 | ₩41,550 | -0.42% | 4.1천 |
|---|
| 2026.06.23 | ₩41,870 | ₩41,910 | ₩41,683 | ₩41,683 | -0.45% | 3.1천 |
|---|
| 2026.06.22 | ₩42,218 | ₩42,244 | ₩42,178 | ₩42,178 | -0.09% | 4.7천 |
|---|
| 2026.06.18 | ₩42,218 | ₩42,390 | ₩42,218 | ₩42,390 | +0.41% | 7.3천 |
|---|
| 2026.06.17 | ₩42,505 | ₩42,505 | ₩41,870 | ₩41,870 | -1.49% | 1.3천 |
|---|
| 2026.06.16 | ₩42,658 | ₩42,658 | ₩42,495 | ₩42,495 | -0.38% | 2.7천 |
|---|
| 2026.06.15 | ₩42,713 | ₩42,779 | ₩42,632 | ₩42,632 | -0.19% | 1.7천 |
|---|
| 2026.06.12 | ₩41,844 | ₩41,981 | ₩41,844 | ₩41,981 | +0.33% | 300 |
|---|
| 2026.06.11 | ₩41,229 | ₩41,890 | ₩41,189 | ₩41,808 | +1.40% | 1.6천 |
|---|
| 2026.06.10 | ₩41,737 | ₩41,737 | ₩41,212 | ₩41,212 | -1.26% | 6.3천 |
|---|
| 2026.06.09 | ₩42,084 | ₩42,084 | ₩41,283 | ₩41,734 | -0.83% | 6.3천 |
|---|
| 2026.06.08 | ₩42,017 | ₩42,017 | ₩41,885 | ₩41,885 | -0.31% | 3.6천 |
|---|
| 2026.06.05 | ₩41,865 | ₩41,865 | ₩41,865 | ₩41,865 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩42,618 | ₩42,899 | ₩42,618 | ₩42,896 | +0.65% | 2.2천 |
|---|
| 2026.06.03 | ₩42,792 | ₩42,792 | ₩42,745 | ₩42,745 | -0.11% | 100 |
|---|
| 2026.06.02 | ₩43,024 | ₩43,024 | ₩43,024 | ₩43,024 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩42,963 | ₩42,963 | ₩42,963 | ₩42,963 | 0.00% | 500 |
|---|
| 2026.05.29 | ₩42,859 | ₩42,864 | ₩42,859 | ₩42,864 | +0.01% | 600 |
|---|
| 2026.05.28 | ₩42,512 | ₩42,764 | ₩42,512 | ₩42,764 | +0.59% | 1.1천 |
|---|
| 2026.05.27 | ₩42,471 | ₩42,485 | ₩42,471 | ₩42,485 | +0.03% | 1.4천 |
|---|
| 2026.05.26 | ₩42,548 | ₩42,548 | ₩42,548 | ₩42,548 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩42,391 | ₩42,391 | ₩42,286 | ₩42,286 | -0.25% | 1.4천 |
|---|
| 2026.05.21 | ₩41,877 | ₩42,126 | ₩41,857 | ₩42,126 | +0.59% | 3만 |
|---|
| 2026.05.20 | ₩42,056 | ₩42,056 | ₩42,037 | ₩42,037 | -0.04% | 300 |
|---|
| 2026.05.19 | ₩41,630 | ₩41,630 | ₩41,603 | ₩41,603 | -0.06% | 3.9천 |
|---|
| 2026.05.18 | ₩41,764 | ₩41,870 | ₩41,724 | ₩41,870 | +0.26% | 3.2천 |
|---|
| 2026.05.15 | ₩41,884 | ₩42,084 | ₩41,884 | ₩41,937 | +0.13% | 1.1만 |
|---|
| 2026.05.14 | ₩42,425 | ₩42,445 | ₩42,405 | ₩42,405 | -0.05% | 4.9천 |
|---|
| 2026.05.13 | ₩41,817 | ₩42,178 | ₩41,817 | ₩42,154 | +0.80% | 3.9천 |
|---|
| 2026.05.12 | ₩41,603 | ₩41,870 | ₩41,603 | ₩41,870 | +0.64% | 1.5만 |
|---|
| 2026.05.11 | ₩41,910 | ₩41,977 | ₩41,910 | ₩41,964 | +0.13% | 2.8천 |
|---|
| 2026.05.08 | ₩41,764 | ₩41,884 | ₩41,764 | ₩41,881 | +0.28% | 1.4천 |
|---|
| 2026.05.07 | ₩41,724 | ₩41,724 | ₩41,537 | ₩41,550 | -0.42% | 2.6천 |
|---|
| 2026.05.06 | ₩41,563 | ₩41,697 | ₩41,563 | ₩41,697 | +0.32% | 4.4만 |
|---|
| 2026.05.05 | ₩41,102 | ₩41,189 | ₩41,102 | ₩41,109 | +0.02% | 4.9만 |
|---|
| 2026.05.04 | ₩40,789 | ₩40,850 | ₩40,749 | ₩40,850 | +0.15% | 9.7천 |
|---|
| 2026.05.01 | ₩41,123 | ₩41,136 | ₩41,016 | ₩41,016 | -0.26% | 1.9천 |
|---|
| 2026.04.30 | ₩40,521 | ₩40,922 | ₩40,495 | ₩40,882 | +0.89% | 6.8천 |
|---|
| 2026.04.29 | ₩40,481 | ₩40,513 | ₩40,401 | ₩40,513 | +0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩40,481 | ₩40,528 | ₩40,468 | ₩40,528 | +0.12% | 800 |
|---|
| 2026.04.27 | ₩40,682 | ₩40,729 | ₩40,668 | ₩40,729 | +0.11% | 1천 |
|---|
| 2026.04.24 | ₩40,708 | ₩40,708 | ₩40,642 | ₩40,707 | -0.00% | 3.9천 |
|---|
| 2026.04.23 | ₩40,521 | ₩40,615 | ₩40,174 | ₩40,388 | -0.33% | 1.1만 |
|---|
| 2026.04.22 | ₩40,447 | ₩40,552 | ₩40,447 | ₩40,552 | +0.26% | 8.6천 |
|---|
| 2026.04.21 | ₩40,428 | ₩40,428 | ₩40,188 | ₩40,214 | -0.53% | 6.3천 |
|---|
| 2026.04.20 | ₩40,455 | ₩40,455 | ₩40,294 | ₩40,405 | -0.12% | 2.1만 |
|---|
| 2026.04.17 | ₩40,294 | ₩40,508 | ₩40,294 | ₩40,488 | +0.48% | 7.9천 |
|---|
| 2026.04.16 | ₩39,987 | ₩40,107 | ₩39,920 | ₩40,047 | +0.15% | 4.7천 |
|---|
| 2026.04.15 | ₩39,693 | ₩40,001 | ₩39,693 | ₩40,001 | +0.77% | 9.9천 |
|---|
| 2026.04.14 | ₩39,426 | ₩39,668 | ₩39,413 | ₩39,668 | +0.61% | 1.9만 |
|---|
| 2026.04.13 | ₩38,865 | ₩39,333 | ₩38,865 | ₩39,319 | +1.17% | 2.4천 |
|---|
| 2026.04.10 | ₩39,026 | ₩39,026 | ₩38,995 | ₩38,995 | -0.08% | 700 |
|---|
| 2026.04.09 | ₩39,039 | ₩39,079 | ₩39,026 | ₩39,066 | +0.07% | 2.2천 |
|---|
| 2026.04.08 | ₩38,799 | ₩38,905 | ₩38,753 | ₩38,905 | +0.28% | 3.2천 |
|---|
| 2026.04.07 | ₩38,064 | ₩38,264 | ₩38,064 | ₩38,264 | +0.53% | 3.5천 |
|---|
| 2026.04.06 | ₩38,184 | ₩38,238 | ₩38,184 | ₩38,238 | +0.14% | 1.9천 |
|---|
| 2026.04.02 | ₩37,937 | ₩38,112 | ₩37,937 | ₩38,112 | +0.46% | 8.4천 |
|---|
| 2026.04.01 | ₩38,158 | ₩38,184 | ₩38,037 | ₩38,037 | -0.32% | 1.4만 |
|---|
| 2026.03.31 | ₩37,623 | ₩37,917 | ₩37,516 | ₩37,917 | +0.78% | 1.1만 |
|---|
| 2026.03.30 | ₩37,410 | ₩37,503 | ₩37,272 | ₩37,272 | -0.37% | 5.1만 |
|---|
| 2026.03.27 | ₩37,610 | ₩37,650 | ₩37,356 | ₩37,360 | -0.66% | 1.7만 |
|---|
| 2026.03.26 | ₩38,051 | ₩38,051 | ₩37,770 | ₩37,770 | -0.74% | 7.7천 |
|---|
| 2026.03.25 | ₩38,278 | ₩38,278 | ₩38,171 | ₩38,174 | -0.27% | 4.5천 |
|---|
| 2026.03.24 | ₩38,011 | ₩38,144 | ₩37,997 | ₩38,013 | +0.01% | 6.6천 |
|---|
| 2026.03.23 | ₩38,251 | ₩38,304 | ₩38,155 | ₩38,155 | -0.25% | 4.3천 |
|---|
| 2026.03.20 | ₩38,024 | ₩38,024 | ₩37,850 | ₩37,917 | -0.28% | 6.1천 |
|---|
| 2026.03.19 | ₩38,158 | ₩38,318 | ₩38,077 | ₩38,238 | +0.21% | 1.7천 |
|---|
| 2026.03.18 | ₩38,318 | ₩38,382 | ₩38,318 | ₩38,319 | +0.00% | 700 |
|---|
| 2026.03.17 | ₩38,812 | ₩38,812 | ₩38,682 | ₩38,682 | -0.33% | 1.1천 |
|---|
| 2026.03.16 | ₩38,665 | ₩38,678 | ₩38,630 | ₩38,630 | -0.09% | 1.4천 |
|---|
| 2026.03.13 | ₩38,696 | ₩38,696 | ₩38,385 | ₩38,385 | -0.80% | 900 |
|---|
| 2026.03.12 | ₩38,612 | ₩38,612 | ₩38,553 | ₩38,553 | -0.15% | 1.6천 |
|---|
| 2026.03.11 | ₩38,964 | ₩38,964 | ₩38,964 | ₩38,964 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,119 | ₩39,119 | ₩38,982 | ₩38,982 | -0.35% | 100 |
|---|
| 2026.03.09 | ₩38,678 | ₩39,040 | ₩38,678 | ₩39,040 | +0.94% | 300 |
|---|
| 2026.03.06 | ₩38,905 | ₩38,905 | ₩38,832 | ₩38,832 | -0.19% | 200 |
|---|
| 2026.03.05 | ₩39,132 | ₩39,182 | ₩39,066 | ₩39,182 | +0.13% | 1.7천 |
|---|
| 2026.03.04 | ₩39,213 | ₩39,406 | ₩39,213 | ₩39,368 | +0.40% | 800 |
|---|
| 2026.03.03 | ₩38,986 | ₩39,226 | ₩38,986 | ₩39,111 | +0.32% | 5.2천 |
|---|
| 2026.03.02 | ₩39,434 | ₩39,434 | ₩39,434 | ₩39,434 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩39,333 | ₩39,376 | ₩39,279 | ₩39,376 | +0.11% | 6.6천 |
|---|
| 2026.02.26 | ₩39,547 | ₩39,613 | ₩39,547 | ₩39,613 | +0.17% | 4.2천 |
|---|
| 2026.02.25 | ₩39,734 | ₩39,747 | ₩39,728 | ₩39,728 | -0.01% | 1.2천 |
|---|
| 2026.02.24 | ₩39,478 | ₩39,478 | ₩39,478 | ₩39,478 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩39,266 | ₩39,266 | ₩39,207 | ₩39,207 | -0.15% | 600 |
|---|
| 2026.02.20 | ₩39,506 | ₩39,559 | ₩39,506 | ₩39,559 | +0.13% | 5천 |
|---|
| 2026.02.19 | ₩39,373 | ₩39,386 | ₩39,279 | ₩39,318 | -0.14% | 4.2천 |
|---|
| 2026.02.18 | ₩39,513 | ₩39,513 | ₩39,426 | ₩39,456 | -0.15% | 1.3천 |
|---|
| 2026.02.17 | ₩38,972 | ₩39,319 | ₩38,959 | ₩39,199 | +0.58% | 3.8천 |
|---|
| 2026.02.13 | ₩39,386 | ₩39,386 | ₩39,199 | ₩39,199 | -0.47% | 7.3천 |
|---|
| 2026.02.12 | ₩39,346 | ₩39,400 | ₩39,159 | ₩39,218 | -0.33% | 3.4천 |
|---|
| 2026.02.11 | ₩39,653 | ₩39,740 | ₩39,600 | ₩39,732 | +0.20% | 900 |
|---|
| 2026.02.10 | ₩39,787 | ₩39,894 | ₩39,715 | ₩39,715 | -0.18% | 1.1천 |
|---|
| 2026.02.09 | ₩39,774 | ₩39,834 | ₩39,774 | ₩39,834 | +0.15% | 100 |
|---|
| 2026.02.06 | ₩39,613 | ₩39,701 | ₩39,580 | ₩39,701 | +0.22% | 3.6천 |
|---|
| 2026.02.05 | ₩39,066 | ₩39,066 | ₩38,986 | ₩39,056 | -0.02% | 3.5천 |
|---|
| 2026.02.04 | ₩39,462 | ₩39,462 | ₩39,462 | ₩39,462 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩39,521 | ₩39,615 | ₩39,521 | ₩39,615 | +0.24% | 300 |
|---|
| 2026.02.02 | ₩39,854 | ₩39,907 | ₩39,854 | ₩39,907 | +0.13% | 200 |
|---|
| 2026.01.30 | ₩39,732 | ₩39,732 | ₩39,732 | ₩39,732 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩39,536 | ₩39,851 | ₩39,536 | ₩39,851 | +0.80% | 1.2만 |
|---|
| 2026.01.28 | ₩39,693 | ₩39,974 | ₩39,693 | ₩39,941 | +0.62% | 1.8천 |
|---|
| 2026.01.27 | ₩39,814 | ₩39,934 | ₩39,814 | ₩39,934 | +0.30% | 200 |
|---|
| 2026.01.26 | ₩39,800 | ₩39,800 | ₩39,747 | ₩39,747 | -0.13% | 1천 |
|---|
| 2026.01.23 | ₩39,560 | ₩39,616 | ₩39,560 | ₩39,616 | +0.14% | 3.2천 |
|---|
| 2026.01.22 | ₩39,693 | ₩39,723 | ₩39,506 | ₩39,608 | -0.22% | 2.7천 |
|---|
| 2026.01.21 | ₩39,199 | ₩39,533 | ₩39,199 | ₩39,449 | +0.64% | 3.6천 |
|---|
| 2026.01.20 | ₩39,254 | ₩39,360 | ₩39,092 | ₩39,094 | -0.41% | 1.3천 |
|---|
| 2026.01.16 | ₩39,840 | ₩39,840 | ₩39,774 | ₩39,792 | -0.12% | 11.3만 |
|---|
| 2026.01.15 | ₩39,854 | ₩39,946 | ₩39,790 | ₩39,790 | -0.16% | 5.2천 |
|---|
| 2026.01.14 | ₩39,667 | ₩39,692 | ₩39,506 | ₩39,692 | +0.06% | 2.7천 |
|---|
| 2026.01.13 | ₩39,907 | ₩39,907 | ₩39,774 | ₩39,855 | -0.13% | 5.8천 |
|---|
| 2026.01.12 | ₩39,894 | ₩39,974 | ₩39,880 | ₩39,955 | +0.15% | 700 |
|---|
| 2026.01.09 | ₩39,787 | ₩39,961 | ₩39,787 | ₩39,916 | +0.33% | 900 |
|---|
| 2026.01.08 | ₩39,667 | ₩39,734 | ₩39,667 | ₩39,672 | +0.01% | 6.6천 |
|---|
| 2026.01.07 | ₩39,854 | ₩39,880 | ₩39,703 | ₩39,703 | -0.38% | 1만 |
|---|
| 2026.01.06 | ₩39,533 | ₩39,814 | ₩39,533 | ₩39,796 | +0.67% | 5.9천 |
|---|
| 2026.01.05 | ₩39,613 | ₩39,613 | ₩39,533 | ₩39,584 | -0.07% | 1.8천 |
|---|
| 2026.01.02 | ₩39,400 | ₩39,426 | ₩39,266 | ₩39,331 | -0.17% | 4.3천 |
|---|
| 2025.12.31 | ₩39,520 | ₩39,520 | ₩39,360 | ₩39,360 | -0.41% | 600 |
|---|
| 2025.12.30 | ₩39,588 | ₩39,588 | ₩39,588 | ₩39,588 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩39,560 | ₩39,609 | ₩39,560 | ₩39,609 | +0.12% | 800 |
|---|
| 2025.12.26 | ₩39,667 | ₩39,697 | ₩39,653 | ₩39,697 | +0.08% | 1천 |
|---|
| 2025.12.24 | ₩39,680 | ₩39,707 | ₩39,667 | ₩39,707 | +0.07% | 1.2천 |
|---|
| 2025.12.23 | ₩39,413 | ₩39,591 | ₩39,413 | ₩39,591 | +0.45% | 600 |
|---|
| 2025.12.22 | ₩39,453 | ₩39,480 | ₩39,413 | ₩39,456 | +0.01% | 4.6천 |
|---|
| 2025.12.19 | ₩39,266 | ₩39,266 | ₩39,257 | ₩39,257 | -0.02% | 200 |
|---|
| 2025.12.18 | ₩39,079 | ₩39,079 | ₩38,972 | ₩39,006 | -0.19% | 1.3천 |
|---|
| 2025.12.17 | ₩39,066 | ₩39,066 | ₩38,800 | ₩38,800 | -0.68% | 200 |
|---|
| 2025.12.16 | ₩39,119 | ₩39,171 | ₩39,026 | ₩39,171 | +0.13% | 600 |
|---|
| 2025.12.15 | ₩39,266 | ₩39,319 | ₩39,239 | ₩39,239 | -0.07% | 4.5천 |
|---|
| 2025.12.12 | ₩39,319 | ₩39,346 | ₩39,282 | ₩39,282 | -0.10% | 800 |
|---|
| 2025.12.11 | ₩39,637 | ₩39,637 | ₩39,637 | ₩39,637 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩39,520 | ₩39,609 | ₩39,520 | ₩39,609 | +0.23% | 200 |
|---|
| 2025.12.09 | ₩39,378 | ₩39,378 | ₩39,378 | ₩39,378 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,453 | ₩39,453 | ₩39,376 | ₩39,376 | -0.20% | 300 |
|---|
| 2025.12.05 | ₩39,493 | ₩39,587 | ₩39,493 | ₩39,510 | +0.04% | 4.7천 |
|---|
| 2025.12.04 | ₩39,453 | ₩39,466 | ₩39,428 | ₩39,428 | -0.06% | 3.9천 |
|---|
| 2025.12.03 | ₩39,440 | ₩39,466 | ₩39,440 | ₩39,466 | +0.07% | 2.1천 |
|---|
| 2025.12.02 | ₩39,325 | ₩39,325 | ₩39,325 | ₩39,325 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩39,225 | ₩39,360 | ₩39,225 | ₩39,241 | +0.04% | 4.4천 |
|---|
| 2025.11.28 | ₩39,393 | ₩39,393 | ₩39,393 | ₩39,393 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,132 | ₩39,297 | ₩39,132 | ₩39,297 | +0.42% | 5천 |
|---|
| 2025.11.25 | ₩38,812 | ₩39,084 | ₩38,745 | ₩39,084 | +0.70% | 4.4천 |
|---|
| 2025.11.24 | ₩38,665 | ₩38,804 | ₩38,665 | ₩38,804 | +0.36% | 300 |
|---|
| 2025.11.21 | ₩38,357 | ₩38,357 | ₩38,357 | ₩38,357 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩38,438 | ₩38,438 | ₩38,100 | ₩38,100 | -0.88% | 3.1천 |
|---|
| 2025.11.19 | ₩38,598 | ₩38,705 | ₩38,491 | ₩38,541 | -0.15% | 5.1천 |
|---|
| 2025.11.18 | ₩38,530 | ₩38,598 | ₩38,463 | ₩38,463 | -0.17% | 2.2천 |
|---|
| 2025.11.17 | ₩38,625 | ₩38,658 | ₩38,625 | ₩38,658 | +0.09% | 1.2천 |
|---|
| 2025.11.14 | ₩38,932 | ₩38,932 | ₩38,932 | ₩38,932 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩39,319 | ₩39,319 | ₩38,974 | ₩38,974 | -0.88% | 400 |
|---|
| 2025.11.12 | ₩39,480 | ₩39,520 | ₩39,480 | ₩39,520 | +0.10% | 100 |
|---|
| 2025.11.11 | ₩39,386 | ₩39,473 | ₩39,386 | ₩39,472 | +0.22% | 1.4만 |
|---|
| 2025.11.10 | ₩39,255 | ₩39,406 | ₩39,255 | ₩39,406 | +0.38% | 300 |
|---|
| 2025.11.07 | ₩38,880 | ₩38,880 | ₩38,880 | ₩38,880 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩39,039 | ₩39,039 | ₩38,880 | ₩38,880 | -0.41% | 300 |
|---|
| 2025.11.05 | ₩39,413 | ₩39,413 | ₩39,242 | ₩39,242 | -0.43% | 300 |
|---|
| 2025.11.04 | ₩39,306 | ₩39,306 | ₩39,132 | ₩39,132 | -0.44% | 200 |
|---|
| 2025.11.03 | ₩39,560 | ₩39,560 | ₩39,522 | ₩39,522 | -0.09% | 2.1천 |
|---|
| 2025.10.31 | ₩39,627 | ₩39,627 | ₩39,510 | ₩39,510 | -0.29% | 800 |
|---|
| 2025.10.30 | ₩39,400 | ₩39,400 | ₩39,400 | ₩39,400 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,747 | ₩39,800 | ₩39,653 | ₩39,653 | -0.24% | 2.3천 |
|---|
| 2025.10.28 | ₩39,720 | ₩39,720 | ₩39,720 | ₩39,720 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩39,547 | ₩39,787 | ₩39,533 | ₩39,787 | +0.61% | 1.2만 |
|---|
| 2025.10.24 | ₩39,246 | ₩39,246 | ₩39,199 | ₩39,199 | -0.12% | 100 |
|---|
| 2025.10.23 | ₩38,959 | ₩38,959 | ₩38,959 | ₩38,959 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩38,779 | ₩38,779 | ₩38,779 | ₩38,779 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,003 | ₩39,003 | ₩38,970 | ₩38,970 | -0.09% | 300 |
|---|
| 2025.10.20 | ₩38,954 | ₩38,954 | ₩38,954 | ₩38,954 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,653 | ₩38,653 | ₩38,653 | ₩38,653 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩38,665 | ₩38,665 | ₩38,493 | ₩38,493 | -0.45% | 1.8천 |
|---|
| 2025.10.15 | ₩38,799 | ₩38,799 | ₩38,640 | ₩38,652 | -0.38% | 3.5천 |
|---|
| 2025.10.14 | ₩38,672 | ₩38,692 | ₩38,531 | ₩38,531 | -0.36% | 400 |
|---|
| 2025.10.13 | ₩38,592 | ₩38,592 | ₩38,592 | ₩38,592 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,166 | ₩38,166 | ₩38,166 | ₩38,166 | 0.00% | 100 |
|---|