시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap Buffer20 Aug ETF 과거 주가
AllianzIM U.S. Large Cap Buffer20 Aug ETF · AUGW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap Buffer20 Aug ETF · AUGW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,984 | ₩47,058 | ₩46,964 | ₩47,058 | +0.16% | 600 |
| 2026.10.08 | ₩46,830 | ₩46,964 | ₩46,830 | ₩46,937 | +0.23% | 3.1천 |
| 2026.10.07 | ₩46,944 | ₩46,951 | ₩46,911 | ₩46,944 | 0.00% | 1.6천 |
| 2026.10.06 | ₩46,937 | ₩46,984 | ₩46,937 | ₩46,984 | +0.10% | 2천 |
| 2026.10.05 | ₩46,857 | ₩46,869 | ₩46,817 | ₩46,856 | -0.00% | 1.6천 |
| 2026.10.02 | ₩46,750 | ₩46,759 | ₩46,750 | ₩46,759 | +0.02% | 200 |
| 2026.10.01 | ₩46,455 | ₩46,634 | ₩46,455 | ₩46,634 | +0.39% | 700 |
| 2026.09.30 | ₩46,669 | ₩46,763 | ₩46,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,605 |
| -0.14% |
| 3.4천 |
| 2026.09.29 | ₩46,589 | ₩46,602 | ₩46,589 | ₩46,602 | +0.03% | 100 |
|---|
| 2026.09.28 | ₩46,642 | ₩46,642 | ₩46,629 | ₩46,629 | -0.03% | 200 |
|---|
| 2026.09.25 | ₩46,616 | ₩46,785 | ₩46,616 | ₩46,785 | +0.36% | 2.4천 |
|---|
| 2026.09.24 | ₩46,575 | ₩46,669 | ₩46,562 | ₩46,656 | +0.17% | 2.3천 |
|---|
| 2026.09.23 | ₩46,783 | ₩46,783 | ₩46,616 | ₩46,650 | -0.28% | 4천 |
|---|
| 2026.09.22 | ₩46,750 | ₩46,763 | ₩46,709 | ₩46,763 | +0.03% | 1.7천 |
|---|
| 2026.09.21 | ₩46,683 | ₩46,790 | ₩46,683 | ₩46,790 | +0.23% | 1천 |
|---|
| 2026.09.18 | ₩46,374 | ₩46,496 | ₩46,374 | ₩46,496 | +0.26% | 900 |
|---|
| 2026.09.17 | ₩46,455 | ₩46,488 | ₩46,455 | ₩46,488 | +0.07% | 900 |
|---|
| 2026.09.16 | ₩46,455 | ₩46,481 | ₩46,119 | ₩46,227 | -0.49% | 1만 |
|---|
| 2026.09.15 | ₩46,535 | ₩46,535 | ₩46,341 | ₩46,347 | -0.40% | 1.9천 |
|---|
| 2026.09.14 | ₩46,508 | ₩46,508 | ₩46,414 | ₩46,441 | -0.14% | 1.4천 |
|---|
| 2026.09.11 | ₩46,401 | ₩46,515 | ₩46,401 | ₩46,515 | +0.25% | 1.1천 |
|---|
| 2026.09.10 | ₩46,321 | ₩46,334 | ₩46,307 | ₩46,334 | +0.03% | 1.2천 |
|---|
| 2026.09.09 | ₩46,502 | ₩46,502 | ₩46,443 | ₩46,475 | -0.06% | 1.5천 |
|---|
| 2026.09.08 | ₩46,581 | ₩46,581 | ₩46,555 | ₩46,555 | -0.05% | 300 |
|---|
| 2026.09.04 | ₩46,689 | ₩46,722 | ₩46,656 | ₩46,656 | -0.07% | 700 |
|---|
| 2026.09.03 | ₩46,626 | ₩46,742 | ₩46,626 | ₩46,716 | +0.19% | 2.6천 |
|---|
| 2026.09.02 | ₩46,396 | ₩46,528 | ₩46,396 | ₩46,528 | +0.29% | 2.6천 |
|---|
| 2026.09.01 | ₩47,031 | ₩47,031 | ₩46,374 | ₩46,455 | -1.23% | 4.6만 |
|---|
| 2026.08.31 | ₩46,574 | ₩46,574 | ₩46,468 | ₩46,542 | -0.07% | 4.7천 |
|---|
| 2026.08.28 | ₩46,669 | ₩46,723 | ₩46,522 | ₩46,602 | -0.14% | 1.7만 |
|---|
| 2026.08.27 | ₩46,575 | ₩46,642 | ₩46,575 | ₩46,609 | +0.07% | 3.1천 |
|---|
| 2026.08.26 | ₩46,481 | ₩46,535 | ₩46,414 | ₩46,495 | +0.03% | 3.1만 |
|---|
| 2026.08.25 | ₩46,629 | ₩46,629 | ₩46,428 | ₩46,461 | -0.36% | 1.4만 |
|---|
| 2026.08.24 | ₩46,388 | ₩46,455 | ₩46,347 | ₩46,421 | +0.07% | 2만 |
|---|
| 2026.08.21 | ₩46,401 | ₩46,535 | ₩46,401 | ₩46,481 | +0.17% | 3.1만 |
|---|
| 2026.08.20 | ₩46,508 | ₩46,522 | ₩46,388 | ₩46,388 | -0.26% | 1.4만 |
|---|
| 2026.08.19 | ₩46,629 | ₩46,629 | ₩46,481 | ₩46,549 | -0.17% | 1.7만 |
|---|
| 2026.08.18 | ₩46,683 | ₩46,683 | ₩46,428 | ₩46,468 | -0.46% | 1.3만 |
|---|
| 2026.08.17 | ₩46,522 | ₩46,642 | ₩46,522 | ₩46,555 | +0.07% | 7.9천 |
|---|
| 2026.08.14 | ₩46,669 | ₩46,709 | ₩46,616 | ₩46,616 | -0.11% | 2.1만 |
|---|
| 2026.08.13 | ₩46,709 | ₩46,709 | ₩46,602 | ₩46,656 | -0.11% | 8.1천 |
|---|
| 2026.08.12 | ₩46,549 | ₩46,589 | ₩46,481 | ₩46,562 | +0.03% | 2.1만 |
|---|
| 2026.08.11 | ₩46,562 | ₩46,562 | ₩46,441 | ₩46,475 | -0.19% | 7.7만 |
|---|
| 2026.08.10 | ₩46,227 | ₩46,587 | ₩46,227 | ₩46,515 | +0.62% | 2.3만 |
|---|
| 2026.08.07 | ₩46,388 | ₩46,549 | ₩46,388 | ₩46,546 | +0.34% | 4.4만 |
|---|
| 2026.08.06 | ₩46,589 | ₩46,589 | ₩46,428 | ₩46,428 | -0.35% | 3.5만 |
|---|
| 2026.08.05 | ₩46,696 | ₩46,696 | ₩46,455 | ₩46,508 | -0.40% | 2.4만 |
|---|
| 2026.08.04 | ₩48,721 | ₩48,721 | ₩46,314 | ₩46,460 | -4.64% | 5만 |
|---|
| 2026.08.03 | ₩46,321 | ₩46,321 | ₩46,039 | ₩46,220 | -0.22% | 88.7만 |
|---|
| 2026.07.31 | ₩45,972 | ₩45,985 | ₩45,891 | ₩45,985 | +0.03% | 14.8만 |
|---|
| 2026.07.30 | ₩45,824 | ₩45,972 | ₩45,824 | ₩45,958 | +0.29% | 1.2만 |
|---|
| 2026.07.29 | ₩45,912 | ₩45,945 | ₩45,878 | ₩45,905 | -0.01% | 3.5만 |
|---|
| 2026.07.28 | ₩45,932 | ₩45,945 | ₩45,878 | ₩45,878 | -0.12% | 1만 |
|---|
| 2026.07.27 | ₩45,925 | ₩45,932 | ₩45,865 | ₩45,865 | -0.13% | 3.6천 |
|---|
| 2026.07.24 | ₩45,908 | ₩45,908 | ₩45,865 | ₩45,891 | -0.04% | 3.4천 |
|---|
| 2026.07.23 | ₩45,891 | ₩45,891 | ₩45,838 | ₩45,858 | -0.07% | 900 |
|---|
| 2026.07.22 | ₩45,932 | ₩45,932 | ₩45,851 | ₩45,891 | -0.09% | 5.1천 |
|---|
| 2026.07.21 | ₩45,839 | ₩45,871 | ₩45,838 | ₩45,871 | +0.07% | 2천 |
|---|
| 2026.07.20 | ₩45,811 | ₩45,851 | ₩45,811 | ₩45,844 | +0.07% | 2.3천 |
|---|
| 2026.07.17 | ₩45,865 | ₩45,865 | ₩45,784 | ₩45,784 | -0.18% | 800 |
|---|
| 2026.07.16 | ₩45,838 | ₩45,838 | ₩45,838 | ₩45,838 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,798 | ₩45,844 | ₩45,798 | ₩45,844 | +0.10% | 600 |
|---|
| 2026.07.14 | ₩45,824 | ₩45,838 | ₩45,798 | ₩45,838 | +0.03% | 1.5천 |
|---|
| 2026.07.13 | ₩45,831 | ₩45,831 | ₩45,784 | ₩45,804 | -0.06% | 3천 |
|---|
| 2026.07.10 | ₩45,784 | ₩45,865 | ₩45,784 | ₩45,824 | +0.09% | 1.9만 |
|---|
| 2026.07.09 | ₩45,730 | ₩45,791 | ₩45,730 | ₩45,791 | +0.13% | 3.2천 |
|---|
| 2026.07.08 | ₩45,690 | ₩45,784 | ₩45,663 | ₩45,744 | +0.12% | 2천 |
|---|
| 2026.07.07 | ₩45,717 | ₩45,798 | ₩45,717 | ₩45,757 | +0.09% | 2.4천 |
|---|
| 2026.07.06 | ₩45,690 | ₩45,764 | ₩45,690 | ₩45,764 | +0.16% | 3천 |
|---|
| 2026.07.02 | ₩45,690 | ₩45,700 | ₩45,637 | ₩45,700 | +0.02% | 1.9천 |
|---|
| 2026.07.01 | ₩45,610 | ₩45,704 | ₩45,610 | ₩45,704 | +0.21% | 8.3천 |
|---|
| 2026.06.30 | ₩45,596 | ₩45,657 | ₩45,596 | ₩45,657 | +0.13% | 500 |
|---|
| 2026.06.29 | ₩45,529 | ₩45,596 | ₩45,529 | ₩45,596 | +0.15% | 4.6천 |
|---|
| 2026.06.26 | ₩45,422 | ₩45,497 | ₩45,422 | ₩45,497 | +0.17% | 5.2천 |
|---|
| 2026.06.25 | ₩45,462 | ₩45,496 | ₩45,435 | ₩45,449 | -0.03% | 2.5만 |
|---|
| 2026.06.24 | ₩45,449 | ₩45,503 | ₩45,395 | ₩45,456 | +0.01% | 7.7천 |
|---|
| 2026.06.23 | ₩45,462 | ₩45,469 | ₩45,449 | ₩45,469 | +0.01% | 600 |
|---|
| 2026.06.22 | ₩45,570 | ₩45,603 | ₩45,516 | ₩45,570 | 0.00% | 1.6천 |
|---|
| 2026.06.18 | ₩45,523 | ₩45,529 | ₩45,489 | ₩45,529 | +0.01% | 1.2천 |
|---|
| 2026.06.17 | ₩45,503 | ₩45,529 | ₩45,449 | ₩45,449 | -0.12% | 1.4천 |
|---|
| 2026.06.16 | ₩45,543 | ₩45,623 | ₩45,543 | ₩45,563 | +0.04% | 4.1천 |
|---|
| 2026.06.15 | ₩45,529 | ₩45,576 | ₩45,529 | ₩45,576 | +0.10% | 4만 |
|---|
| 2026.06.12 | ₩45,368 | ₩45,449 | ₩45,368 | ₩45,442 | +0.16% | 8천 |
|---|
| 2026.06.11 | ₩45,275 | ₩45,355 | ₩45,181 | ₩45,355 | +0.18% | 4.4천 |
|---|
| 2026.06.10 | ₩45,207 | ₩45,241 | ₩45,201 | ₩45,201 | -0.01% | 400 |
|---|
| 2026.06.09 | ₩45,194 | ₩45,325 | ₩45,140 | ₩45,325 | +0.29% | 1.1천 |
|---|
| 2026.06.08 | ₩45,402 | ₩45,402 | ₩45,328 | ₩45,328 | -0.16% | 2.4천 |
|---|
| 2026.06.05 | ₩45,368 | ₩45,368 | ₩45,321 | ₩45,321 | -0.10% | 800 |
|---|
| 2026.06.04 | ₩45,437 | ₩45,489 | ₩45,437 | ₩45,489 | +0.12% | 6.4천 |
|---|
| 2026.06.03 | ₩45,423 | ₩45,449 | ₩45,422 | ₩45,449 | +0.06% | 3.6천 |
|---|
| 2026.06.02 | ₩45,489 | ₩45,489 | ₩45,435 | ₩45,489 | 0.00% | 1.4천 |
|---|
| 2026.06.01 | ₩45,422 | ₩45,476 | ₩45,422 | ₩45,476 | +0.12% | 1.8만 |
|---|
| 2026.05.29 | ₩45,409 | ₩45,449 | ₩45,409 | ₩45,449 | +0.09% | 2.4천 |
|---|
| 2026.05.28 | ₩45,342 | ₩45,415 | ₩45,342 | ₩45,415 | +0.16% | 300 |
|---|
| 2026.05.27 | ₩45,288 | ₩45,395 | ₩45,288 | ₩45,375 | +0.19% | 2.2천 |
|---|
| 2026.05.26 | ₩45,315 | ₩45,368 | ₩45,315 | ₩45,368 | +0.12% | 1.1천 |
|---|
| 2026.05.22 | ₩44,711 | ₩45,328 | ₩44,711 | ₩45,316 | +1.35% | 1.2천 |
|---|
| 2026.05.21 | ₩45,241 | ₩45,268 | ₩45,241 | ₩45,268 | +0.06% | 800 |
|---|
| 2026.05.20 | ₩45,214 | ₩45,221 | ₩45,195 | ₩45,221 | +0.01% | 800 |
|---|
| 2026.05.19 | ₩45,140 | ₩45,181 | ₩45,100 | ₩45,100 | -0.09% | 2.6천 |
|---|
| 2026.05.18 | ₩44,912 | ₩45,187 | ₩44,912 | ₩45,140 | +0.51% | 8.6천 |
|---|
| 2026.05.15 | ₩45,114 | ₩45,248 | ₩45,114 | ₩45,174 | +0.13% | 5.1천 |
|---|
| 2026.05.14 | ₩45,154 | ₩45,207 | ₩45,154 | ₩45,181 | +0.06% | 11.7만 |
|---|
| 2026.05.13 | ₩45,114 | ₩45,161 | ₩45,100 | ₩45,161 | +0.10% | 1.5만 |
|---|
| 2026.05.12 | ₩45,060 | ₩45,114 | ₩45,020 | ₩45,114 | +0.12% | 3.3천 |
|---|
| 2026.05.11 | ₩45,088 | ₩45,181 | ₩45,087 | ₩45,127 | +0.09% | 5.6천 |
|---|
| 2026.05.08 | ₩45,091 | ₩45,127 | ₩45,060 | ₩45,100 | +0.02% | 8.9천 |
|---|
| 2026.05.07 | ₩45,060 | ₩45,060 | ₩45,024 | ₩45,024 | -0.08% | 3.4천 |
|---|
| 2026.05.06 | ₩45,033 | ₩45,040 | ₩45,020 | ₩45,040 | +0.01% | 8.6천 |
|---|
| 2026.05.05 | ₩44,879 | ₩44,953 | ₩44,872 | ₩44,926 | +0.10% | 3.1천 |
|---|
| 2026.05.04 | ₩44,832 | ₩44,886 | ₩44,792 | ₩44,819 | -0.03% | 2.7천 |
|---|
| 2026.05.01 | ₩44,926 | ₩44,926 | ₩44,886 | ₩44,908 | -0.04% | 3.4만 |
|---|
| 2026.04.30 | ₩44,738 | ₩44,832 | ₩44,738 | ₩44,832 | +0.21% | 2.8천 |
|---|
| 2026.04.29 | ₩44,764 | ₩44,764 | ₩44,684 | ₩44,726 | -0.08% | 2.9천 |
|---|
| 2026.04.28 | ₩44,698 | ₩44,745 | ₩44,684 | ₩44,745 | +0.11% | 5.9천 |
|---|
| 2026.04.27 | ₩44,745 | ₩44,758 | ₩44,711 | ₩44,758 | +0.03% | 1.4천 |
|---|
| 2026.04.24 | ₩44,644 | ₩44,745 | ₩44,644 | ₩44,745 | +0.23% | 1.1천 |
|---|
| 2026.04.23 | ₩44,658 | ₩44,658 | ₩44,591 | ₩44,644 | -0.03% | 2.1천 |
|---|
| 2026.04.22 | ₩44,644 | ₩44,664 | ₩44,633 | ₩44,658 | +0.03% | 1.2천 |
|---|
| 2026.04.21 | ₩44,658 | ₩44,658 | ₩44,542 | ₩44,542 | -0.26% | 4.1천 |
|---|
| 2026.04.20 | ₩44,591 | ₩44,624 | ₩44,591 | ₩44,624 | +0.08% | 600 |
|---|
| 2026.04.17 | ₩44,684 | ₩44,687 | ₩44,631 | ₩44,678 | -0.02% | 1.4천 |
|---|
| 2026.04.16 | ₩44,483 | ₩44,510 | ₩44,470 | ₩44,510 | +0.06% | 8.9천 |
|---|
| 2026.04.15 | ₩44,363 | ₩44,483 | ₩44,363 | ₩44,483 | +0.27% | 3.6천 |
|---|
| 2026.04.14 | ₩44,296 | ₩44,416 | ₩44,296 | ₩44,416 | +0.27% | 5.2천 |
|---|
| 2026.04.13 | ₩44,068 | ₩44,215 | ₩44,054 | ₩44,215 | +0.33% | 2.6천 |
|---|
| 2026.04.10 | ₩44,135 | ₩44,135 | ₩44,027 | ₩44,081 | -0.12% | 3천 |
|---|
| 2026.04.09 | ₩43,893 | ₩44,081 | ₩43,893 | ₩44,081 | +0.43% | 500 |
|---|
| 2026.04.08 | ₩43,913 | ₩43,947 | ₩43,907 | ₩43,928 | +0.03% | 1.4천 |
|---|
| 2026.04.07 | ₩43,330 | ₩43,465 | ₩43,263 | ₩43,465 | +0.31% | 4천 |
|---|
| 2026.04.06 | ₩43,384 | ₩43,464 | ₩43,384 | ₩43,464 | +0.19% | 1.5천 |
|---|
| 2026.04.02 | ₩43,176 | ₩43,370 | ₩43,176 | ₩43,370 | +0.45% | 1.4천 |
|---|
| 2026.04.01 | ₩43,263 | ₩43,424 | ₩43,263 | ₩43,355 | +0.21% | 6.5천 |
|---|
| 2026.03.31 | ₩42,861 | ₩43,162 | ₩42,861 | ₩43,115 | +0.59% | 5.1천 |
|---|
| 2026.03.30 | ₩42,720 | ₩42,767 | ₩42,579 | ₩42,617 | -0.24% | 2.6천 |
|---|
| 2026.03.27 | ₩42,807 | ₩42,874 | ₩42,646 | ₩42,646 | -0.38% | 1.7만 |
|---|
| 2026.03.26 | ₩43,256 | ₩43,256 | ₩43,005 | ₩43,005 | -0.58% | 600 |
|---|
| 2026.03.25 | ₩43,209 | ₩43,377 | ₩43,209 | ₩43,329 | +0.28% | 3.9천 |
|---|
| 2026.03.24 | ₩43,223 | ₩43,276 | ₩43,223 | ₩43,228 | +0.01% | 700 |
|---|
| 2026.03.23 | ₩43,330 | ₩43,451 | ₩43,263 | ₩43,318 | -0.03% | 6.9천 |
|---|
| 2026.03.20 | ₩43,102 | ₩43,102 | ₩43,022 | ₩43,022 | -0.19% | 1.4만 |
|---|
| 2026.03.19 | ₩43,250 | ₩43,370 | ₩43,095 | ₩43,349 | +0.23% | 5.6천 |
|---|
| 2026.03.18 | ₩43,585 | ₩43,585 | ₩43,389 | ₩43,389 | -0.45% | 3.6천 |
|---|
| 2026.03.17 | ₩43,625 | ₩43,625 | ₩43,582 | ₩43,585 | -0.09% | 1.2천 |
|---|
| 2026.03.16 | ₩43,558 | ₩43,578 | ₩43,549 | ₩43,549 | -0.02% | 300 |
|---|
| 2026.03.13 | ₩43,518 | ₩43,518 | ₩43,325 | ₩43,325 | -0.44% | 700 |
|---|
| 2026.03.12 | ₩43,524 | ₩43,524 | ₩43,410 | ₩43,437 | -0.20% | 7.7천 |
|---|
| 2026.03.11 | ₩43,612 | ₩43,687 | ₩43,598 | ₩43,687 | +0.17% | 2.1천 |
|---|
| 2026.03.10 | ₩43,665 | ₩43,840 | ₩43,665 | ₩43,689 | +0.06% | 1.8천 |
|---|
| 2026.03.09 | ₩43,317 | ₩43,724 | ₩43,317 | ₩43,724 | +0.94% | 2.7천 |
|---|
| 2026.03.06 | ₩43,598 | ₩43,632 | ₩43,545 | ₩43,554 | -0.10% | 2.5천 |
|---|
| 2026.03.05 | ₩43,799 | ₩43,799 | ₩43,685 | ₩43,759 | -0.09% | 4.6천 |
|---|
| 2026.03.04 | ₩43,893 | ₩43,928 | ₩43,866 | ₩43,866 | -0.06% | 3.6천 |
|---|
| 2026.03.03 | ₩43,504 | ₩43,799 | ₩43,464 | ₩43,742 | +0.55% | 9.7천 |
|---|
| 2026.03.02 | ₩43,773 | ₩43,927 | ₩43,773 | ₩43,905 | +0.30% | 1.3만 |
|---|
| 2026.02.27 | ₩43,813 | ₩43,880 | ₩43,813 | ₩43,880 | +0.15% | 19.4만 |
|---|
| 2026.02.26 | ₩43,907 | ₩44,014 | ₩43,853 | ₩44,014 | +0.24% | 2.9천 |
|---|
| 2026.02.25 | ₩43,987 | ₩44,025 | ₩43,974 | ₩44,025 | +0.09% | 6.6천 |
|---|
| 2026.02.24 | ₩43,826 | ₩43,899 | ₩43,819 | ₩43,899 | +0.17% | 1.7천 |
|---|
| 2026.02.23 | ₩43,813 | ₩43,813 | ₩43,692 | ₩43,750 | -0.14% | 1.2만 |
|---|
| 2026.02.20 | ₩43,786 | ₩43,933 | ₩43,786 | ₩43,928 | +0.32% | 3.3천 |
|---|
| 2026.02.19 | ₩43,732 | ₩43,798 | ₩43,732 | ₩43,798 | +0.15% | 7.8만 |
|---|
| 2026.02.18 | ₩43,866 | ₩43,873 | ₩43,773 | ₩43,840 | -0.06% | 9.9천 |
|---|
| 2026.02.17 | ₩43,612 | ₩43,853 | ₩43,598 | ₩43,777 | +0.38% | 7.3천 |
|---|
| 2026.02.13 | ₩43,705 | ₩43,799 | ₩43,705 | ₩43,726 | +0.05% | 1.8만 |
|---|
| 2026.02.12 | ₩43,994 | ₩43,994 | ₩43,705 | ₩43,716 | -0.63% | 2.7천 |
|---|
| 2026.02.11 | ₩43,927 | ₩44,001 | ₩43,907 | ₩43,907 | -0.05% | 1.6만 |
|---|
| 2026.02.10 | ₩43,933 | ₩44,007 | ₩43,933 | ₩43,952 | +0.04% | 2.7천 |
|---|
| 2026.02.09 | ₩43,947 | ₩43,987 | ₩43,947 | ₩43,984 | +0.09% | 6.4천 |
|---|
| 2026.02.06 | ₩43,826 | ₩43,927 | ₩43,826 | ₩43,927 | +0.23% | 3.6천 |
|---|
| 2026.02.05 | ₩43,699 | ₩43,719 | ₩43,594 | ₩43,594 | -0.24% | 3.3천 |
|---|
| 2026.02.04 | ₩43,826 | ₩43,826 | ₩43,719 | ₩43,790 | -0.08% | 5.8천 |
|---|
| 2026.02.03 | ₩43,866 | ₩43,866 | ₩43,773 | ₩43,860 | -0.02% | 1천 |
|---|
| 2026.02.02 | ₩43,907 | ₩43,979 | ₩43,907 | ₩43,979 | +0.16% | 4.6천 |
|---|
| 2026.01.30 | ₩43,880 | ₩43,907 | ₩43,866 | ₩43,866 | -0.03% | 1.1천 |
|---|
| 2026.01.29 | ₩43,880 | ₩43,947 | ₩43,719 | ₩43,924 | +0.10% | 6천 |
|---|
| 2026.01.28 | ₩43,900 | ₩43,947 | ₩43,880 | ₩43,937 | +0.09% | 1.2만 |
|---|
| 2026.01.27 | ₩43,933 | ₩43,933 | ₩43,920 | ₩43,920 | -0.03% | 3.1천 |
|---|
| 2026.01.26 | ₩43,920 | ₩43,920 | ₩43,907 | ₩43,907 | -0.03% | 600 |
|---|
| 2026.01.23 | ₩43,823 | ₩43,880 | ₩43,823 | ₩43,832 | +0.02% | 1.9천 |
|---|
| 2026.01.22 | ₩43,826 | ₩43,880 | ₩43,799 | ₩43,799 | -0.06% | 3만 |
|---|
| 2026.01.21 | ₩43,008 | ₩43,739 | ₩43,008 | ₩43,739 | +1.70% | 1.1천 |
|---|
| 2026.01.20 | ₩43,598 | ₩43,638 | ₩43,522 | ₩43,522 | -0.18% | 1.2천 |
|---|
| 2026.01.16 | ₩43,813 | ₩43,893 | ₩43,813 | ₩43,837 | +0.06% | 3.6천 |
|---|
| 2026.01.15 | ₩43,860 | ₩43,920 | ₩43,817 | ₩43,817 | -0.10% | 1.9만 |
|---|
| 2026.01.14 | ₩43,793 | ₩43,793 | ₩43,793 | ₩43,793 | 0.00% | 500 |
|---|
| 2026.01.13 | ₩43,866 | ₩43,907 | ₩43,799 | ₩43,846 | -0.05% | 3.2천 |
|---|
| 2026.01.12 | ₩43,746 | ₩43,878 | ₩43,746 | ₩43,878 | +0.30% | 2.6천 |
|---|
| 2026.01.09 | ₩43,773 | ₩43,866 | ₩43,773 | ₩43,840 | +0.15% | 9.3천 |
|---|
| 2026.01.08 | ₩43,705 | ₩43,763 | ₩43,705 | ₩43,763 | +0.13% | 2.9천 |
|---|
| 2026.01.07 | ₩43,818 | ₩43,818 | ₩43,699 | ₩43,763 | -0.13% | 4천 |
|---|
| 2026.01.06 | ₩43,732 | ₩43,786 | ₩43,705 | ₩43,786 | +0.12% | 1만 |
|---|
| 2026.01.05 | ₩43,700 | ₩43,705 | ₩43,687 | ₩43,692 | -0.02% | 1.6천 |
|---|
| 2026.01.02 | ₩43,652 | ₩43,719 | ₩43,532 | ₩43,665 | +0.03% | 1.4만 |
|---|
| 2025.12.31 | ₩43,612 | ₩43,692 | ₩43,612 | ₩43,630 | +0.04% | 3.1천 |
|---|
| 2025.12.30 | ₩43,665 | ₩43,773 | ₩42,036 | ₩43,759 | +0.21% | 5.3천 |
|---|
| 2025.12.29 | ₩43,638 | ₩43,695 | ₩43,625 | ₩43,665 | +0.06% | 1.2만 |
|---|
| 2025.12.26 | ₩43,712 | ₩43,786 | ₩43,665 | ₩43,679 | -0.08% | 3.1천 |
|---|
| 2025.12.24 | ₩43,719 | ₩43,719 | ₩43,625 | ₩43,718 | -0.00% | 1.1천 |
|---|
| 2025.12.23 | ₩43,598 | ₩43,705 | ₩43,598 | ₩43,672 | +0.17% | 4.6천 |
|---|
| 2025.12.22 | ₩43,618 | ₩43,618 | ₩43,618 | ₩43,618 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩43,464 | ₩43,503 | ₩43,451 | ₩43,503 | +0.09% | 4.1천 |
|---|
| 2025.12.18 | ₩43,424 | ₩43,424 | ₩43,330 | ₩43,370 | -0.12% | 2천 |
|---|
| 2025.12.17 | ₩43,209 | ₩43,220 | ₩43,169 | ₩43,169 | -0.09% | 1.3천 |
|---|
| 2025.12.16 | ₩43,346 | ₩43,401 | ₩43,346 | ₩43,401 | +0.13% | 500 |
|---|
| 2025.12.15 | ₩43,384 | ₩43,404 | ₩43,384 | ₩43,404 | +0.05% | 1.1천 |
|---|
| 2025.12.12 | ₩43,410 | ₩43,425 | ₩43,256 | ₩43,410 | 0.00% | 1.3천 |
|---|
| 2025.12.11 | ₩43,410 | ₩43,524 | ₩43,384 | ₩43,477 | +0.15% | 6.2천 |
|---|
| 2025.12.10 | ₩43,303 | ₩43,490 | ₩43,303 | ₩43,490 | +0.43% | 4.4천 |
|---|
| 2025.12.09 | ₩43,357 | ₩43,390 | ₩43,343 | ₩43,377 | +0.05% | 1.1천 |
|---|
| 2025.12.08 | ₩43,410 | ₩43,410 | ₩43,343 | ₩43,362 | -0.11% | 1.8천 |
|---|
| 2025.12.05 | ₩43,437 | ₩43,437 | ₩43,401 | ₩43,401 | -0.08% | 600 |
|---|
| 2025.12.04 | ₩43,303 | ₩43,451 | ₩43,303 | ₩43,451 | +0.34% | 1.4천 |
|---|
| 2025.12.03 | ₩43,250 | ₩43,370 | ₩43,250 | ₩43,317 | +0.16% | 3.5천 |
|---|
| 2025.12.02 | ₩43,276 | ₩43,290 | ₩43,236 | ₩43,280 | +0.01% | 3.4천 |
|---|
| 2025.12.01 | ₩43,209 | ₩43,276 | ₩41,479 | ₩43,256 | +0.11% | 2천 |
|---|
| 2025.11.28 | ₩43,296 | ₩43,296 | ₩43,296 | ₩43,296 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩43,180 | ₩43,255 | ₩43,129 | ₩43,236 | +0.13% | 4.8천 |
|---|
| 2025.11.25 | ₩42,954 | ₩43,126 | ₩42,937 | ₩43,077 | +0.28% | 7.5천 |
|---|
| 2025.11.24 | ₩42,928 | ₩42,984 | ₩42,901 | ₩42,984 | +0.13% | 1.6천 |
|---|
| 2025.11.21 | ₩42,659 | ₩42,834 | ₩42,659 | ₩42,688 | +0.07% | 4.3천 |
|---|
| 2025.11.20 | ₩43,008 | ₩43,008 | ₩42,485 | ₩42,521 | -1.13% | 2.8만 |
|---|
| 2025.11.19 | ₩42,834 | ₩42,834 | ₩42,740 | ₩42,768 | -0.15% | 700 |
|---|
| 2025.11.18 | ₩42,686 | ₩42,794 | ₩42,686 | ₩42,729 | +0.10% | 1.6만 |
|---|
| 2025.11.17 | ₩42,806 | ₩42,806 | ₩42,806 | ₩42,806 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩42,954 | ₩42,960 | ₩42,928 | ₩42,960 | +0.01% | 1.2천 |
|---|
| 2025.11.13 | ₩42,954 | ₩42,954 | ₩42,941 | ₩42,945 | -0.02% | 1.3만 |
|---|
| 2025.11.12 | ₩43,115 | ₩43,200 | ₩43,115 | ₩43,200 | +0.20% | 1.7만 |
|---|
| 2025.11.11 | ₩42,968 | ₩43,170 | ₩42,968 | ₩43,170 | +0.47% | 1.3만 |
|---|
| 2025.11.10 | ₩43,102 | ₩43,185 | ₩43,008 | ₩43,181 | +0.18% | 3천 |
|---|
| 2025.11.07 | ₩42,780 | ₩42,928 | ₩42,726 | ₩42,928 | +0.34% | 2.9천 |
|---|
| 2025.11.06 | ₩43,008 | ₩43,008 | ₩42,901 | ₩42,908 | -0.23% | 5.5천 |
|---|
| 2025.11.05 | ₩42,981 | ₩43,102 | ₩42,981 | ₩43,077 | +0.22% | 1.6천 |
|---|
| 2025.11.04 | ₩43,022 | ₩43,034 | ₩42,991 | ₩42,996 | -0.06% | 2.6천 |
|---|
| 2025.11.03 | ₩43,095 | ₩43,162 | ₩43,089 | ₩43,123 | +0.07% | 1.8천 |
|---|
| 2025.10.31 | ₩43,223 | ₩43,223 | ₩43,048 | ₩43,089 | -0.31% | 3.1천 |
|---|
| 2025.10.30 | ₩42,981 | ₩43,182 | ₩42,981 | ₩43,122 | +0.33% | 2.6천 |
|---|
| 2025.10.29 | ₩43,095 | ₩43,290 | ₩43,095 | ₩43,180 | +0.20% | 5.6천 |
|---|
| 2025.10.28 | ₩43,236 | ₩43,267 | ₩43,213 | ₩43,213 | -0.05% | 6.6천 |
|---|
| 2025.10.27 | ₩43,223 | ₩43,240 | ₩43,209 | ₩43,240 | +0.04% | 2.4천 |
|---|
| 2025.10.24 | ₩43,115 | ₩43,195 | ₩43,075 | ₩43,089 | -0.06% | 1.7천 |
|---|
| 2025.10.23 | ₩43,022 | ₩43,129 | ₩42,941 | ₩43,129 | +0.25% | 5.8천 |
|---|
| 2025.10.22 | ₩43,290 | ₩43,290 | ₩42,874 | ₩42,940 | -0.81% | 2.3천 |
|---|
| 2025.10.21 | ₩42,965 | ₩43,013 | ₩42,949 | ₩43,013 | +0.11% | 7.8천 |
|---|
| 2025.10.20 | ₩43,001 | ₩43,035 | ₩42,997 | ₩42,997 | -0.01% | 1.6천 |
|---|
| 2025.10.17 | ₩42,686 | ₩42,857 | ₩42,653 | ₩42,823 | +0.32% | 7.6천 |
|---|
| 2025.10.16 | ₩42,740 | ₩42,744 | ₩42,594 | ₩42,698 | -0.10% | 3.9천 |
|---|
| 2025.10.15 | ₩42,807 | ₩42,873 | ₩42,783 | ₩42,783 | -0.06% | 2.5천 |
|---|
| 2025.10.14 | ₩42,592 | ₩42,736 | ₩42,592 | ₩42,736 | +0.34% | 800 |
|---|
| 2025.10.13 | ₩42,747 | ₩42,787 | ₩42,713 | ₩42,787 | +0.09% | 1.2천 |
|---|
| 2025.10.10 | ₩42,794 | ₩42,961 | ₩42,523 | ₩42,523 | -0.63% | 4.2천 |
|---|