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 | ₩43,257 | ₩43,430 | ₩43,257 | ₩43,430 | +0.40% | 1.1천 |
| 2026.10.08 | ₩43,297 | ₩43,297 | ₩43,207 | ₩43,207 | -0.21% | 1.7천 |
| 2026.10.07 | ₩43,397 | ₩43,403 | ₩43,377 | ₩43,377 | -0.05% | 1.6천 |
| 2026.10.06 | ₩43,510 | ₩43,510 | ₩43,510 | ₩43,510 | 0.00% | 300 |
| 2026.10.05 | ₩43,238 | ₩43,238 | ₩43,238 | ₩43,238 | 0.00% | 100 |
| 2026.10.02 | ₩43,043 | ₩43,043 | ₩43,043 | ₩43,043 | 0.00% | 300 |
| 2026.10.01 | ₩42,603 | ₩42,790 | ₩42,590 | ₩42,790 | +0.44% | 4.8천 |
| 2026.09.30 | ₩42,923 | ₩42,923 | ₩42,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,820 |
| -0.24% |
| 1.8천 |
| 2026.09.29 | ₩42,776 | ₩42,836 | ₩42,776 | ₩42,820 | +0.10% | 1.1천 |
|---|
| 2026.09.28 | ₩42,990 | ₩43,003 | ₩42,859 | ₩42,859 | -0.30% | 2.1천 |
|---|
| 2026.09.25 | ₩43,017 | ₩43,169 | ₩43,017 | ₩43,169 | +0.35% | 2.5천 |
|---|
| 2026.09.24 | ₩42,923 | ₩43,001 | ₩42,923 | ₩43,001 | +0.18% | 200 |
|---|
| 2026.09.23 | ₩42,978 | ₩43,030 | ₩42,974 | ₩42,974 | -0.01% | 2.1천 |
|---|
| 2026.09.22 | ₩43,262 | ₩43,262 | ₩43,262 | ₩43,262 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,003 | ₩43,297 | ₩43,003 | ₩43,250 | +0.57% | 3.7천 |
|---|
| 2026.09.18 | ₩42,716 | ₩42,716 | ₩42,716 | ₩42,716 | 0.00% | 400 |
|---|
| 2026.09.17 | ₩42,576 | ₩42,703 | ₩42,576 | ₩42,695 | +0.28% | 8.4천 |
|---|
| 2026.09.16 | ₩42,590 | ₩42,590 | ₩42,149 | ₩42,363 | -0.53% | 3.8천 |
|---|
| 2026.09.15 | ₩42,469 | ₩42,469 | ₩42,455 | ₩42,455 | -0.03% | 600 |
|---|
| 2026.09.14 | ₩42,622 | ₩42,622 | ₩42,622 | ₩42,622 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩42,843 | ₩42,856 | ₩42,816 | ₩42,816 | -0.06% | 800 |
|---|
| 2026.09.10 | ₩42,550 | ₩42,603 | ₩42,530 | ₩42,530 | -0.05% | 1.5만 |
|---|
| 2026.09.09 | ₩42,750 | ₩42,803 | ₩42,723 | ₩42,803 | +0.12% | 2.7천 |
|---|
| 2026.09.08 | ₩42,896 | ₩42,896 | ₩42,883 | ₩42,883 | -0.03% | 700 |
|---|
| 2026.09.04 | ₩43,083 | ₩43,083 | ₩43,050 | ₩43,050 | -0.08% | 200 |
|---|
| 2026.09.03 | ₩43,186 | ₩43,186 | ₩43,186 | ₩43,186 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,843 | ₩42,843 | ₩42,823 | ₩42,835 | -0.02% | 1천 |
|---|
| 2026.09.01 | ₩42,776 | ₩42,776 | ₩42,683 | ₩42,683 | -0.22% | 700 |
|---|
| 2026.08.31 | ₩42,936 | ₩42,951 | ₩42,870 | ₩42,951 | +0.03% | 2천 |
|---|
| 2026.08.28 | ₩43,362 | ₩43,362 | ₩43,070 | ₩43,070 | -0.67% | 4.3천 |
|---|
| 2026.08.27 | ₩43,157 | ₩43,243 | ₩43,110 | ₩43,177 | +0.05% | 1.6천 |
|---|
| 2026.08.26 | ₩42,981 | ₩42,981 | ₩42,981 | ₩42,981 | 0.00% | 1.2천 |
|---|
| 2026.08.25 | ₩42,883 | ₩42,970 | ₩42,883 | ₩42,970 | +0.20% | 8.7천 |
|---|
| 2026.08.24 | ₩42,843 | ₩42,936 | ₩42,843 | ₩42,896 | +0.12% | 3.8천 |
|---|
| 2026.08.21 | ₩42,997 | ₩43,003 | ₩42,910 | ₩42,923 | -0.17% | 8.9천 |
|---|
| 2026.08.20 | ₩42,957 | ₩42,975 | ₩42,776 | ₩42,776 | -0.42% | 5천 |
|---|
| 2026.08.19 | ₩43,123 | ₩43,123 | ₩43,057 | ₩43,089 | -0.08% | 6.9천 |
|---|
| 2026.08.18 | ₩43,070 | ₩43,123 | ₩43,017 | ₩43,063 | -0.02% | 1.2만 |
|---|
| 2026.08.17 | ₩43,444 | ₩43,444 | ₩43,303 | ₩43,303 | -0.32% | 1.8천 |
|---|
| 2026.08.14 | ₩43,590 | ₩43,590 | ₩43,437 | ₩43,484 | -0.24% | 1.9천 |
|---|
| 2026.08.13 | ₩43,550 | ₩43,550 | ₩43,537 | ₩43,537 | -0.03% | 500 |
|---|
| 2026.08.12 | ₩43,257 | ₩43,323 | ₩43,257 | ₩43,270 | +0.03% | 5.3천 |
|---|
| 2026.08.11 | ₩43,230 | ₩43,230 | ₩43,137 | ₩43,177 | -0.12% | 3.1천 |
|---|
| 2026.08.10 | ₩43,350 | ₩43,350 | ₩43,290 | ₩43,290 | -0.14% | 800 |
|---|
| 2026.08.07 | ₩43,257 | ₩43,337 | ₩43,257 | ₩43,314 | +0.13% | 600 |
|---|
| 2026.08.06 | ₩43,230 | ₩43,230 | ₩43,105 | ₩43,105 | -0.29% | 5천 |
|---|
| 2026.08.05 | ₩43,403 | ₩43,403 | ₩43,229 | ₩43,229 | -0.40% | 1만 |
|---|
| 2026.08.04 | ₩43,057 | ₩43,323 | ₩43,045 | ₩43,285 | +0.53% | 3.3천 |
|---|
| 2026.08.03 | ₩42,376 | ₩42,710 | ₩42,376 | ₩42,656 | +0.66% | 9.4천 |
|---|
| 2026.07.31 | ₩41,976 | ₩42,260 | ₩41,902 | ₩42,260 | +0.68% | 10.7만 |
|---|
| 2026.07.30 | ₩41,696 | ₩41,861 | ₩41,549 | ₩41,861 | +0.40% | 3.3천 |
|---|
| 2026.07.29 | ₩41,549 | ₩41,856 | ₩41,170 | ₩41,170 | -0.91% | 8.2천 |
|---|
| 2026.07.28 | ₩41,828 | ₩41,936 | ₩41,828 | ₩41,874 | +0.11% | 5.7천 |
|---|
| 2026.07.27 | ₩41,729 | ₩41,729 | ₩41,729 | ₩41,729 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,844 | ₩41,844 | ₩41,712 | ₩41,712 | -0.32% | 500 |
|---|
| 2026.07.23 | ₩41,769 | ₩41,769 | ₩41,689 | ₩41,689 | -0.19% | 200 |
|---|
| 2026.07.22 | ₩42,277 | ₩42,277 | ₩42,277 | ₩42,277 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,143 | ₩42,303 | ₩42,143 | ₩42,303 | +0.38% | 300 |
|---|
| 2026.07.20 | ₩41,942 | ₩41,942 | ₩41,942 | ₩41,942 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,009 | ₩42,063 | ₩42,009 | ₩42,063 | +0.13% | 400 |
|---|
| 2026.07.16 | ₩42,437 | ₩42,437 | ₩42,437 | ₩42,437 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,496 | ₩42,655 | ₩42,496 | ₩42,655 | +0.37% | 900 |
|---|
| 2026.07.14 | ₩42,456 | ₩42,543 | ₩42,456 | ₩42,543 | +0.20% | 900 |
|---|
| 2026.07.13 | ₩42,523 | ₩42,523 | ₩42,376 | ₩42,380 | -0.34% | 3.8천 |
|---|
| 2026.07.10 | ₩42,550 | ₩42,708 | ₩42,550 | ₩42,708 | +0.37% | 800 |
|---|
| 2026.07.09 | ₩42,243 | ₩42,510 | ₩42,243 | ₩42,483 | +0.57% | 600 |
|---|
| 2026.07.08 | ₩41,896 | ₩42,185 | ₩41,896 | ₩42,185 | +0.69% | 3.2천 |
|---|
| 2026.07.07 | ₩42,269 | ₩42,363 | ₩42,269 | ₩42,288 | +0.04% | 500 |
|---|
| 2026.07.06 | ₩42,443 | ₩42,483 | ₩42,431 | ₩42,443 | 0.00% | 1.1천 |
|---|
| 2026.07.02 | ₩42,269 | ₩42,269 | ₩41,922 | ₩42,139 | -0.31% | 2.1천 |
|---|
| 2026.07.01 | ₩42,056 | ₩42,376 | ₩42,056 | ₩42,209 | +0.36% | 13.5만 |
|---|
| 2026.06.30 | ₩42,136 | ₩42,297 | ₩42,136 | ₩42,297 | +0.38% | 4.4천 |
|---|
| 2026.06.29 | ₩41,936 | ₩41,936 | ₩41,936 | ₩41,936 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,095 | ₩41,095 | ₩41,028 | ₩41,028 | -0.16% | 1.2천 |
|---|
| 2026.06.25 | ₩41,642 | ₩41,642 | ₩41,506 | ₩41,506 | -0.33% | 600 |
|---|
| 2026.06.24 | ₩41,682 | ₩41,729 | ₩41,495 | ₩41,509 | -0.42% | 4.1천 |
|---|
| 2026.06.23 | ₩41,829 | ₩41,869 | ₩41,642 | ₩41,642 | -0.45% | 3.1천 |
|---|
| 2026.06.22 | ₩42,176 | ₩42,203 | ₩42,136 | ₩42,136 | -0.09% | 4.7천 |
|---|
| 2026.06.18 | ₩42,176 | ₩42,348 | ₩42,176 | ₩42,348 | +0.41% | 7.3천 |
|---|
| 2026.06.17 | ₩42,463 | ₩42,463 | ₩41,829 | ₩41,829 | -1.49% | 1.3천 |
|---|
| 2026.06.16 | ₩42,616 | ₩42,616 | ₩42,453 | ₩42,453 | -0.38% | 2.7천 |
|---|
| 2026.06.15 | ₩42,671 | ₩42,736 | ₩42,590 | ₩42,590 | -0.19% | 1.7천 |
|---|
| 2026.06.12 | ₩41,802 | ₩41,940 | ₩41,802 | ₩41,940 | +0.33% | 300 |
|---|
| 2026.06.11 | ₩41,189 | ₩41,849 | ₩41,149 | ₩41,766 | +1.40% | 1.6천 |
|---|
| 2026.06.10 | ₩41,696 | ₩41,696 | ₩41,171 | ₩41,171 | -1.26% | 6.3천 |
|---|
| 2026.06.09 | ₩42,043 | ₩42,043 | ₩41,242 | ₩41,693 | -0.83% | 6.3천 |
|---|
| 2026.06.08 | ₩41,976 | ₩41,976 | ₩41,844 | ₩41,844 | -0.31% | 3.6천 |
|---|
| 2026.06.05 | ₩41,824 | ₩41,824 | ₩41,824 | ₩41,824 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩42,576 | ₩42,856 | ₩42,576 | ₩42,854 | +0.65% | 2.2천 |
|---|
| 2026.06.03 | ₩42,750 | ₩42,750 | ₩42,703 | ₩42,703 | -0.11% | 100 |
|---|
| 2026.06.02 | ₩42,982 | ₩42,982 | ₩42,982 | ₩42,982 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩42,920 | ₩42,920 | ₩42,920 | ₩42,920 | 0.00% | 500 |
|---|
| 2026.05.29 | ₩42,816 | ₩42,822 | ₩42,816 | ₩42,822 | +0.01% | 600 |
|---|
| 2026.05.28 | ₩42,469 | ₩42,722 | ₩42,469 | ₩42,722 | +0.59% | 1.1천 |
|---|
| 2026.05.27 | ₩42,429 | ₩42,443 | ₩42,429 | ₩42,443 | +0.03% | 1.4천 |
|---|
| 2026.05.26 | ₩42,506 | ₩42,506 | ₩42,506 | ₩42,506 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩42,349 | ₩42,349 | ₩42,244 | ₩42,244 | -0.25% | 1.4천 |
|---|
| 2026.05.21 | ₩41,836 | ₩42,084 | ₩41,816 | ₩42,084 | +0.59% | 3만 |
|---|
| 2026.05.20 | ₩42,015 | ₩42,015 | ₩41,996 | ₩41,996 | -0.04% | 300 |
|---|
| 2026.05.19 | ₩41,589 | ₩41,589 | ₩41,562 | ₩41,562 | -0.06% | 3.9천 |
|---|
| 2026.05.18 | ₩41,722 | ₩41,829 | ₩41,682 | ₩41,829 | +0.26% | 3.2천 |
|---|
| 2026.05.15 | ₩41,842 | ₩42,043 | ₩41,842 | ₩41,896 | +0.13% | 1.1만 |
|---|
| 2026.05.14 | ₩42,383 | ₩42,403 | ₩42,363 | ₩42,363 | -0.05% | 4.9천 |
|---|
| 2026.05.13 | ₩41,776 | ₩42,136 | ₩41,776 | ₩42,112 | +0.80% | 3.9천 |
|---|
| 2026.05.12 | ₩41,562 | ₩41,829 | ₩41,562 | ₩41,829 | +0.64% | 1.5만 |
|---|
| 2026.05.11 | ₩41,869 | ₩41,936 | ₩41,869 | ₩41,922 | +0.13% | 2.8천 |
|---|
| 2026.05.08 | ₩41,722 | ₩41,842 | ₩41,722 | ₩41,840 | +0.28% | 1.4천 |
|---|
| 2026.05.07 | ₩41,682 | ₩41,682 | ₩41,495 | ₩41,509 | -0.42% | 2.6천 |
|---|
| 2026.05.06 | ₩41,522 | ₩41,656 | ₩41,522 | ₩41,656 | +0.32% | 4.4만 |
|---|
| 2026.05.05 | ₩41,062 | ₩41,149 | ₩41,062 | ₩41,069 | +0.02% | 4.9만 |
|---|
| 2026.05.04 | ₩40,748 | ₩40,810 | ₩40,708 | ₩40,810 | +0.15% | 9.7천 |
|---|
| 2026.05.01 | ₩41,082 | ₩41,095 | ₩40,975 | ₩40,975 | -0.26% | 1.9천 |
|---|
| 2026.04.30 | ₩40,481 | ₩40,882 | ₩40,455 | ₩40,842 | +0.89% | 6.8천 |
|---|
| 2026.04.29 | ₩40,441 | ₩40,473 | ₩40,361 | ₩40,473 | +0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩40,441 | ₩40,488 | ₩40,428 | ₩40,488 | +0.12% | 800 |
|---|
| 2026.04.27 | ₩40,642 | ₩40,688 | ₩40,628 | ₩40,688 | +0.11% | 1천 |
|---|
| 2026.04.24 | ₩40,668 | ₩40,668 | ₩40,602 | ₩40,667 | -0.00% | 3.9천 |
|---|
| 2026.04.23 | ₩40,481 | ₩40,575 | ₩40,135 | ₩40,348 | -0.33% | 1.1만 |
|---|
| 2026.04.22 | ₩40,407 | ₩40,512 | ₩40,407 | ₩40,512 | +0.26% | 8.6천 |
|---|
| 2026.04.21 | ₩40,388 | ₩40,388 | ₩40,148 | ₩40,175 | -0.53% | 6.3천 |
|---|
| 2026.04.20 | ₩40,415 | ₩40,415 | ₩40,255 | ₩40,365 | -0.12% | 2.1만 |
|---|
| 2026.04.17 | ₩40,255 | ₩40,468 | ₩40,255 | ₩40,448 | +0.48% | 7.9천 |
|---|
| 2026.04.16 | ₩39,948 | ₩40,068 | ₩39,881 | ₩40,008 | +0.15% | 4.7천 |
|---|
| 2026.04.15 | ₩39,654 | ₩39,961 | ₩39,654 | ₩39,961 | +0.77% | 9.9천 |
|---|
| 2026.04.14 | ₩39,387 | ₩39,629 | ₩39,374 | ₩39,629 | +0.61% | 1.9만 |
|---|
| 2026.04.13 | ₩38,827 | ₩39,294 | ₩38,827 | ₩39,281 | +1.17% | 2.4천 |
|---|
| 2026.04.10 | ₩38,987 | ₩38,987 | ₩38,956 | ₩38,956 | -0.08% | 700 |
|---|
| 2026.04.09 | ₩39,000 | ₩39,040 | ₩38,987 | ₩39,027 | +0.07% | 2.2천 |
|---|
| 2026.04.08 | ₩38,760 | ₩38,867 | ₩38,715 | ₩38,867 | +0.28% | 3.2천 |
|---|
| 2026.04.07 | ₩38,026 | ₩38,227 | ₩38,026 | ₩38,227 | +0.53% | 3.5천 |
|---|
| 2026.04.06 | ₩38,146 | ₩38,200 | ₩38,146 | ₩38,200 | +0.14% | 1.9천 |
|---|
| 2026.04.02 | ₩37,900 | ₩38,074 | ₩37,900 | ₩38,074 | +0.46% | 8.4천 |
|---|
| 2026.04.01 | ₩38,120 | ₩38,146 | ₩38,000 | ₩38,000 | -0.32% | 1.4만 |
|---|
| 2026.03.31 | ₩37,586 | ₩37,880 | ₩37,479 | ₩37,880 | +0.78% | 1.1만 |
|---|
| 2026.03.30 | ₩37,373 | ₩37,466 | ₩37,235 | ₩37,235 | -0.37% | 5.1만 |
|---|
| 2026.03.27 | ₩37,573 | ₩37,613 | ₩37,319 | ₩37,323 | -0.66% | 1.7만 |
|---|
| 2026.03.26 | ₩38,013 | ₩38,013 | ₩37,733 | ₩37,733 | -0.74% | 7.7천 |
|---|
| 2026.03.25 | ₩38,240 | ₩38,240 | ₩38,133 | ₩38,136 | -0.27% | 4.5천 |
|---|
| 2026.03.24 | ₩37,973 | ₩38,106 | ₩37,960 | ₩37,976 | +0.01% | 6.6천 |
|---|
| 2026.03.23 | ₩38,213 | ₩38,267 | ₩38,117 | ₩38,117 | -0.25% | 4.3천 |
|---|
| 2026.03.20 | ₩37,986 | ₩37,986 | ₩37,813 | ₩37,880 | -0.28% | 6.1천 |
|---|
| 2026.03.19 | ₩38,120 | ₩38,280 | ₩38,040 | ₩38,200 | +0.21% | 1.7천 |
|---|
| 2026.03.18 | ₩38,280 | ₩38,344 | ₩38,280 | ₩38,281 | +0.00% | 700 |
|---|
| 2026.03.17 | ₩38,774 | ₩38,774 | ₩38,644 | ₩38,644 | -0.33% | 1.1천 |
|---|
| 2026.03.16 | ₩38,627 | ₩38,640 | ₩38,592 | ₩38,592 | -0.09% | 1.4천 |
|---|
| 2026.03.13 | ₩38,658 | ₩38,658 | ₩38,347 | ₩38,347 | -0.80% | 900 |
|---|
| 2026.03.12 | ₩38,573 | ₩38,573 | ₩38,515 | ₩38,515 | -0.15% | 1.6천 |
|---|
| 2026.03.11 | ₩38,926 | ₩38,926 | ₩38,926 | ₩38,926 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,080 | ₩39,080 | ₩38,943 | ₩38,943 | -0.35% | 100 |
|---|
| 2026.03.09 | ₩38,640 | ₩39,002 | ₩38,640 | ₩39,002 | +0.94% | 300 |
|---|
| 2026.03.06 | ₩38,867 | ₩38,867 | ₩38,794 | ₩38,794 | -0.19% | 200 |
|---|
| 2026.03.05 | ₩39,094 | ₩39,143 | ₩39,027 | ₩39,143 | +0.13% | 1.7천 |
|---|
| 2026.03.04 | ₩39,174 | ₩39,367 | ₩39,174 | ₩39,329 | +0.40% | 800 |
|---|
| 2026.03.03 | ₩38,947 | ₩39,187 | ₩38,947 | ₩39,072 | +0.32% | 5.2천 |
|---|
| 2026.03.02 | ₩39,395 | ₩39,395 | ₩39,395 | ₩39,395 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩39,294 | ₩39,337 | ₩39,241 | ₩39,337 | +0.11% | 6.6천 |
|---|
| 2026.02.26 | ₩39,507 | ₩39,574 | ₩39,507 | ₩39,574 | +0.17% | 4.2천 |
|---|
| 2026.02.25 | ₩39,694 | ₩39,708 | ₩39,689 | ₩39,689 | -0.01% | 1.2천 |
|---|
| 2026.02.24 | ₩39,439 | ₩39,439 | ₩39,439 | ₩39,439 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩39,227 | ₩39,227 | ₩39,169 | ₩39,169 | -0.15% | 600 |
|---|
| 2026.02.20 | ₩39,467 | ₩39,519 | ₩39,467 | ₩39,519 | +0.13% | 5천 |
|---|
| 2026.02.19 | ₩39,334 | ₩39,347 | ₩39,241 | ₩39,279 | -0.14% | 4.2천 |
|---|
| 2026.02.18 | ₩39,474 | ₩39,474 | ₩39,387 | ₩39,417 | -0.15% | 1.3천 |
|---|
| 2026.02.17 | ₩38,934 | ₩39,281 | ₩38,920 | ₩39,161 | +0.58% | 3.8천 |
|---|
| 2026.02.13 | ₩39,347 | ₩39,347 | ₩39,161 | ₩39,161 | -0.47% | 7.3천 |
|---|
| 2026.02.12 | ₩39,307 | ₩39,361 | ₩39,121 | ₩39,179 | -0.33% | 3.4천 |
|---|
| 2026.02.11 | ₩39,614 | ₩39,701 | ₩39,561 | ₩39,693 | +0.20% | 900 |
|---|
| 2026.02.10 | ₩39,748 | ₩39,854 | ₩39,676 | ₩39,676 | -0.18% | 1.1천 |
|---|
| 2026.02.09 | ₩39,734 | ₩39,794 | ₩39,734 | ₩39,794 | +0.15% | 100 |
|---|
| 2026.02.06 | ₩39,574 | ₩39,662 | ₩39,541 | ₩39,662 | +0.22% | 3.6천 |
|---|
| 2026.02.05 | ₩39,027 | ₩39,027 | ₩38,947 | ₩39,018 | -0.02% | 3.5천 |
|---|
| 2026.02.04 | ₩39,423 | ₩39,423 | ₩39,423 | ₩39,423 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩39,482 | ₩39,575 | ₩39,482 | ₩39,575 | +0.24% | 300 |
|---|
| 2026.02.02 | ₩39,814 | ₩39,868 | ₩39,814 | ₩39,868 | +0.13% | 200 |
|---|
| 2026.01.30 | ₩39,693 | ₩39,693 | ₩39,693 | ₩39,693 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩39,497 | ₩39,812 | ₩39,497 | ₩39,812 | +0.80% | 1.2만 |
|---|
| 2026.01.28 | ₩39,654 | ₩39,934 | ₩39,654 | ₩39,901 | +0.62% | 1.8천 |
|---|
| 2026.01.27 | ₩39,774 | ₩39,894 | ₩39,774 | ₩39,894 | +0.30% | 200 |
|---|
| 2026.01.26 | ₩39,761 | ₩39,761 | ₩39,708 | ₩39,708 | -0.13% | 1천 |
|---|
| 2026.01.23 | ₩39,521 | ₩39,577 | ₩39,521 | ₩39,577 | +0.14% | 3.2천 |
|---|
| 2026.01.22 | ₩39,654 | ₩39,684 | ₩39,467 | ₩39,569 | -0.22% | 2.7천 |
|---|
| 2026.01.21 | ₩39,161 | ₩39,494 | ₩39,161 | ₩39,410 | +0.64% | 3.6천 |
|---|
| 2026.01.20 | ₩39,215 | ₩39,321 | ₩39,054 | ₩39,055 | -0.41% | 1.3천 |
|---|
| 2026.01.16 | ₩39,801 | ₩39,801 | ₩39,734 | ₩39,753 | -0.12% | 11.3만 |
|---|
| 2026.01.15 | ₩39,814 | ₩39,906 | ₩39,750 | ₩39,750 | -0.16% | 5.2천 |
|---|
| 2026.01.14 | ₩39,628 | ₩39,653 | ₩39,467 | ₩39,653 | +0.06% | 2.7천 |
|---|
| 2026.01.13 | ₩39,868 | ₩39,868 | ₩39,734 | ₩39,816 | -0.13% | 5.8천 |
|---|
| 2026.01.12 | ₩39,854 | ₩39,934 | ₩39,841 | ₩39,916 | +0.15% | 700 |
|---|
| 2026.01.09 | ₩39,748 | ₩39,921 | ₩39,748 | ₩39,877 | +0.33% | 900 |
|---|
| 2026.01.08 | ₩39,628 | ₩39,694 | ₩39,628 | ₩39,633 | +0.01% | 6.6천 |
|---|
| 2026.01.07 | ₩39,814 | ₩39,841 | ₩39,664 | ₩39,664 | -0.38% | 1만 |
|---|
| 2026.01.06 | ₩39,494 | ₩39,774 | ₩39,494 | ₩39,757 | +0.67% | 5.9천 |
|---|
| 2026.01.05 | ₩39,574 | ₩39,574 | ₩39,494 | ₩39,545 | -0.07% | 1.8천 |
|---|
| 2026.01.02 | ₩39,361 | ₩39,387 | ₩39,227 | ₩39,293 | -0.17% | 4.3천 |
|---|
| 2025.12.31 | ₩39,481 | ₩39,481 | ₩39,321 | ₩39,321 | -0.41% | 600 |
|---|
| 2025.12.30 | ₩39,549 | ₩39,549 | ₩39,549 | ₩39,549 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩39,521 | ₩39,570 | ₩39,521 | ₩39,570 | +0.12% | 800 |
|---|
| 2025.12.26 | ₩39,628 | ₩39,658 | ₩39,614 | ₩39,658 | +0.08% | 1천 |
|---|
| 2025.12.24 | ₩39,641 | ₩39,668 | ₩39,628 | ₩39,668 | +0.07% | 1.2천 |
|---|
| 2025.12.23 | ₩39,374 | ₩39,551 | ₩39,374 | ₩39,551 | +0.45% | 600 |
|---|
| 2025.12.22 | ₩39,414 | ₩39,441 | ₩39,374 | ₩39,417 | +0.01% | 4.6천 |
|---|
| 2025.12.19 | ₩39,227 | ₩39,227 | ₩39,218 | ₩39,218 | -0.02% | 200 |
|---|
| 2025.12.18 | ₩39,040 | ₩39,040 | ₩38,934 | ₩38,967 | -0.19% | 1.3천 |
|---|
| 2025.12.17 | ₩39,027 | ₩39,027 | ₩38,762 | ₩38,762 | -0.68% | 200 |
|---|
| 2025.12.16 | ₩39,080 | ₩39,133 | ₩38,987 | ₩39,133 | +0.13% | 600 |
|---|
| 2025.12.15 | ₩39,227 | ₩39,281 | ₩39,201 | ₩39,201 | -0.07% | 4.5천 |
|---|
| 2025.12.12 | ₩39,281 | ₩39,307 | ₩39,243 | ₩39,243 | -0.10% | 800 |
|---|
| 2025.12.11 | ₩39,598 | ₩39,598 | ₩39,598 | ₩39,598 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩39,481 | ₩39,570 | ₩39,481 | ₩39,570 | +0.23% | 200 |
|---|
| 2025.12.09 | ₩39,339 | ₩39,339 | ₩39,339 | ₩39,339 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,414 | ₩39,414 | ₩39,337 | ₩39,337 | -0.20% | 300 |
|---|
| 2025.12.05 | ₩39,454 | ₩39,547 | ₩39,454 | ₩39,471 | +0.04% | 4.7천 |
|---|
| 2025.12.04 | ₩39,414 | ₩39,427 | ₩39,389 | ₩39,389 | -0.06% | 3.9천 |
|---|
| 2025.12.03 | ₩39,401 | ₩39,427 | ₩39,401 | ₩39,427 | +0.07% | 2.1천 |
|---|
| 2025.12.02 | ₩39,286 | ₩39,286 | ₩39,286 | ₩39,286 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩39,186 | ₩39,321 | ₩39,186 | ₩39,202 | +0.04% | 4.4천 |
|---|
| 2025.11.28 | ₩39,354 | ₩39,354 | ₩39,354 | ₩39,354 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,094 | ₩39,258 | ₩39,094 | ₩39,258 | +0.42% | 5천 |
|---|
| 2025.11.25 | ₩38,774 | ₩39,046 | ₩38,707 | ₩39,046 | +0.70% | 4.4천 |
|---|
| 2025.11.24 | ₩38,627 | ₩38,766 | ₩38,627 | ₩38,766 | +0.36% | 300 |
|---|
| 2025.11.21 | ₩38,319 | ₩38,319 | ₩38,319 | ₩38,319 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩38,400 | ₩38,400 | ₩38,062 | ₩38,062 | -0.88% | 3.1천 |
|---|
| 2025.11.19 | ₩38,560 | ₩38,667 | ₩38,453 | ₩38,503 | -0.15% | 5.1천 |
|---|
| 2025.11.18 | ₩38,492 | ₩38,560 | ₩38,425 | ₩38,425 | -0.17% | 2.2천 |
|---|
| 2025.11.17 | ₩38,587 | ₩38,620 | ₩38,587 | ₩38,620 | +0.09% | 1.2천 |
|---|
| 2025.11.14 | ₩38,894 | ₩38,894 | ₩38,894 | ₩38,894 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩39,281 | ₩39,281 | ₩38,935 | ₩38,935 | -0.88% | 400 |
|---|
| 2025.11.12 | ₩39,441 | ₩39,481 | ₩39,441 | ₩39,481 | +0.10% | 100 |
|---|
| 2025.11.11 | ₩39,347 | ₩39,434 | ₩39,347 | ₩39,433 | +0.22% | 1.4만 |
|---|
| 2025.11.10 | ₩39,217 | ₩39,367 | ₩39,217 | ₩39,367 | +0.38% | 300 |
|---|
| 2025.11.07 | ₩38,842 | ₩38,842 | ₩38,842 | ₩38,842 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩39,000 | ₩39,000 | ₩38,842 | ₩38,842 | -0.41% | 300 |
|---|
| 2025.11.05 | ₩39,374 | ₩39,374 | ₩39,203 | ₩39,203 | -0.43% | 300 |
|---|
| 2025.11.04 | ₩39,267 | ₩39,267 | ₩39,094 | ₩39,094 | -0.44% | 200 |
|---|
| 2025.11.03 | ₩39,521 | ₩39,521 | ₩39,483 | ₩39,483 | -0.09% | 2.1천 |
|---|
| 2025.10.31 | ₩39,587 | ₩39,587 | ₩39,471 | ₩39,471 | -0.29% | 800 |
|---|
| 2025.10.30 | ₩39,361 | ₩39,361 | ₩39,361 | ₩39,361 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,708 | ₩39,761 | ₩39,614 | ₩39,614 | -0.24% | 2.3천 |
|---|
| 2025.10.28 | ₩39,681 | ₩39,681 | ₩39,681 | ₩39,681 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩39,507 | ₩39,748 | ₩39,494 | ₩39,748 | +0.61% | 1.2만 |
|---|
| 2025.10.24 | ₩39,207 | ₩39,207 | ₩39,161 | ₩39,161 | -0.12% | 100 |
|---|
| 2025.10.23 | ₩38,920 | ₩38,920 | ₩38,920 | ₩38,920 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩38,740 | ₩38,740 | ₩38,740 | ₩38,740 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩38,964 | ₩38,964 | ₩38,931 | ₩38,931 | -0.09% | 300 |
|---|
| 2025.10.20 | ₩38,915 | ₩38,915 | ₩38,915 | ₩38,915 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,615 | ₩38,615 | ₩38,615 | ₩38,615 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩38,627 | ₩38,627 | ₩38,455 | ₩38,455 | -0.45% | 1.8천 |
|---|
| 2025.10.15 | ₩38,760 | ₩38,760 | ₩38,601 | ₩38,613 | -0.38% | 3.5천 |
|---|
| 2025.10.14 | ₩38,633 | ₩38,654 | ₩38,493 | ₩38,493 | -0.36% | 400 |
|---|
| 2025.10.13 | ₩38,553 | ₩38,553 | ₩38,553 | ₩38,553 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,128 | ₩38,128 | ₩38,128 | ₩38,128 | 0.00% | 100 |
|---|