시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Equity 6 Month Floor5 Apr/Oct ETF 과거 주가
AllianzIM U.S. Equity 6 Month Floor5 Apr/Oct ETF · FLAO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Equity 6 Month Floor5 Apr/Oct ETF · FLAO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,900 | ₩38,900 | ₩38,900 | ₩38,900 | 0.00% | 100 |
| 2026.10.08 | ₩38,792 | ₩38,794 | ₩38,792 | ₩38,794 | +0.00% | 500 |
| 2026.10.07 | ₩38,846 | ₩38,859 | ₩38,846 | ₩38,846 | 0.00% | 1.2천 |
| 2026.10.06 | ₩38,893 | ₩38,893 | ₩38,893 | ₩38,893 | 0.00% | 100 |
| 2026.10.05 | ₩38,765 | ₩38,765 | ₩38,765 | ₩38,765 | 0.00% | 100 |
| 2026.10.02 | ₩38,712 | ₩38,712 | ₩38,672 | ₩38,678 | -0.09% | 1.8천 |
| 2026.10.01 | ₩38,524 | ₩38,578 | ₩38,444 | ₩38,575 | +0.13% | 6.8천 |
| 2026.09.30 | ₩38,558 | ₩38,564 | ₩38,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,531 |
| -0.07% |
| 800 |
| 2026.09.29 | ₩38,497 | ₩38,531 | ₩38,497 | ₩38,531 | +0.09% | 200 |
|---|
| 2026.09.28 | ₩38,524 | ₩38,524 | ₩38,524 | ₩38,524 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩38,511 | ₩38,511 | ₩38,511 | ₩38,511 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩38,497 | ₩38,497 | ₩38,497 | ₩38,497 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,457 | ₩38,497 | ₩38,457 | ₩38,497 | +0.10% | 300 |
|---|
| 2026.09.22 | ₩38,470 | ₩38,504 | ₩38,457 | ₩38,504 | +0.09% | 500 |
|---|
| 2026.09.21 | ₩38,491 | ₩38,491 | ₩38,491 | ₩38,491 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩38,457 | ₩38,484 | ₩38,444 | ₩38,484 | +0.07% | 2.4천 |
|---|
| 2026.09.17 | ₩38,470 | ₩38,470 | ₩38,470 | ₩38,470 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩38,444 | ₩38,444 | ₩38,444 | ₩38,444 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩38,444 | ₩38,444 | ₩38,444 | ₩38,444 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩38,417 | ₩38,450 | ₩38,403 | ₩38,450 | +0.09% | 3.9천 |
|---|
| 2026.09.11 | ₩38,450 | ₩38,450 | ₩38,450 | ₩38,450 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩38,423 | ₩38,423 | ₩38,423 | ₩38,423 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩38,430 | ₩38,430 | ₩38,430 | ₩38,430 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,390 | ₩38,430 | ₩38,390 | ₩38,430 | +0.10% | 200 |
|---|
| 2026.09.04 | ₩38,430 | ₩38,430 | ₩38,430 | ₩38,430 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩38,410 | ₩38,410 | ₩38,410 | ₩38,410 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,383 | ₩38,383 | ₩38,383 | ₩38,383 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩38,383 | ₩38,383 | ₩38,383 | ₩38,383 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,383 | ₩38,383 | ₩38,383 | ₩38,383 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩38,390 | ₩38,390 | ₩38,390 | ₩38,390 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩38,336 | ₩38,363 | ₩38,336 | ₩38,363 | +0.07% | 500 |
|---|
| 2026.08.26 | ₩38,377 | ₩38,377 | ₩38,350 | ₩38,350 | -0.07% | 500 |
|---|
| 2026.08.25 | ₩38,336 | ₩38,336 | ₩38,336 | ₩38,336 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩38,343 | ₩38,343 | ₩38,343 | ₩38,343 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩38,323 | ₩38,323 | ₩38,323 | ₩38,323 | 0.00% | 1.1천 |
|---|
| 2026.08.20 | ₩38,323 | ₩38,323 | ₩38,310 | ₩38,310 | -0.03% | 300 |
|---|
| 2026.08.19 | ₩38,310 | ₩38,310 | ₩38,310 | ₩38,310 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩38,296 | ₩38,296 | ₩38,296 | ₩38,296 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩38,316 | ₩38,316 | ₩38,316 | ₩38,316 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,316 | ₩38,316 | ₩38,316 | ₩38,316 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩38,303 | ₩38,303 | ₩38,303 | ₩38,303 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩38,289 | ₩38,289 | ₩38,289 | ₩38,289 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩38,242 | ₩38,269 | ₩38,229 | ₩38,269 | +0.07% | 900 |
|---|
| 2026.08.10 | ₩38,276 | ₩38,276 | ₩38,276 | ₩38,276 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩38,263 | ₩38,263 | ₩38,263 | ₩38,263 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩38,242 | ₩38,242 | ₩38,242 | ₩38,242 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩38,236 | ₩38,236 | ₩38,236 | ₩38,236 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩38,229 | ₩38,229 | ₩38,229 | ₩38,229 | 0.00% | 900 |
|---|
| 2026.08.03 | ₩38,189 | ₩38,189 | ₩38,189 | ₩38,189 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩38,142 | ₩38,142 | ₩38,142 | ₩38,142 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩37,800 | ₩38,068 | ₩37,800 | ₩38,061 | +0.69% | 4.4천 |
|---|
| 2026.07.29 | ₩38,001 | ₩38,004 | ₩38,001 | ₩38,004 | +0.01% | 200 |
|---|
| 2026.07.28 | ₩38,055 | ₩38,055 | ₩38,055 | ₩38,055 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩38,035 | ₩38,035 | ₩38,035 | ₩38,035 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩38,015 | ₩38,015 | ₩38,015 | ₩38,015 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩38,015 | ₩38,015 | ₩37,947 | ₩37,988 | -0.07% | 1.1천 |
|---|
| 2026.07.22 | ₩38,068 | ₩38,068 | ₩38,068 | ₩38,068 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩38,015 | ₩38,035 | ₩38,015 | ₩38,035 | +0.05% | 100 |
|---|
| 2026.07.20 | ₩38,041 | ₩38,055 | ₩38,008 | ₩38,008 | -0.09% | 700 |
|---|
| 2026.07.17 | ₩37,994 | ₩37,994 | ₩37,994 | ₩37,994 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩38,035 | ₩38,035 | ₩38,035 | ₩38,035 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩38,048 | ₩38,048 | ₩38,048 | ₩38,048 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩38,082 | ₩38,082 | ₩38,035 | ₩38,035 | -0.12% | 200 |
|---|
| 2026.07.13 | ₩38,008 | ₩38,008 | ₩38,008 | ₩38,008 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩38,035 | ₩38,035 | ₩38,035 | ₩38,035 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩37,981 | ₩37,981 | ₩37,981 | ₩37,981 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,954 | ₩37,954 | ₩37,954 | ₩37,954 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩37,968 | ₩37,968 | ₩37,968 | ₩37,968 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,947 | ₩37,981 | ₩37,947 | ₩37,981 | +0.09% | 500 |
|---|
| 2026.07.02 | ₩37,914 | ₩37,914 | ₩37,914 | ₩37,914 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,914 | ₩37,914 | ₩37,914 | ₩37,914 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,901 | ₩37,901 | ₩37,901 | ₩37,901 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,840 | ₩37,840 | ₩37,840 | ₩37,840 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩37,764 | ₩37,764 | ₩37,764 | ₩37,764 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,780 | ₩37,780 | ₩37,780 | ₩37,780 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩37,800 | ₩37,800 | ₩37,766 | ₩37,766 | -0.09% | 1.4천 |
|---|
| 2026.06.23 | ₩37,773 | ₩37,773 | ₩37,773 | ₩37,773 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩37,854 | ₩37,854 | ₩37,854 | ₩37,854 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,854 | ₩37,854 | ₩37,854 | ₩37,854 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩37,787 | ₩37,787 | ₩37,787 | ₩37,787 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩37,867 | ₩37,867 | ₩37,867 | ₩37,867 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,860 | ₩37,860 | ₩37,860 | ₩37,860 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩37,746 | ₩37,746 | ₩37,746 | ₩37,746 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩37,652 | ₩37,706 | ₩37,652 | ₩37,706 | +0.14% | 100 |
|---|
| 2026.06.10 | ₩37,612 | ₩37,612 | ₩37,612 | ₩37,612 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩37,686 | ₩37,686 | ₩37,686 | ₩37,686 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩37,713 | ₩37,713 | ₩37,713 | ₩37,713 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩37,693 | ₩37,693 | ₩37,693 | ₩37,693 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩37,807 | ₩37,807 | ₩37,807 | ₩37,807 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩37,793 | ₩37,793 | ₩37,793 | ₩37,793 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩37,813 | ₩37,813 | ₩37,813 | ₩37,813 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩37,813 | ₩37,813 | ₩37,813 | ₩37,813 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩37,800 | ₩37,800 | ₩37,800 | ₩37,800 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩37,766 | ₩37,766 | ₩37,766 | ₩37,766 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩37,706 | ₩37,740 | ₩37,702 | ₩37,740 | +0.09% | 1.2천 |
|---|
| 2026.05.26 | ₩37,740 | ₩37,740 | ₩37,733 | ₩37,733 | -0.02% | 300 |
|---|
| 2026.05.22 | ₩37,706 | ₩37,706 | ₩37,706 | ₩37,706 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩37,679 | ₩37,679 | ₩37,679 | ₩37,679 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩37,626 | ₩37,626 | ₩37,626 | ₩37,626 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩37,592 | ₩37,592 | ₩37,592 | ₩37,592 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩37,606 | ₩37,606 | ₩37,606 | ₩37,606 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩37,607 | ₩37,607 | ₩37,607 | ₩37,607 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩37,652 | ₩37,652 | ₩37,646 | ₩37,646 | -0.02% | 300 |
|---|
| 2026.05.13 | ₩37,585 | ₩37,612 | ₩37,585 | ₩37,612 | +0.07% | 100 |
|---|
| 2026.05.12 | ₩37,518 | ₩37,585 | ₩37,518 | ₩37,585 | +0.18% | 500 |
|---|
| 2026.05.11 | ₩37,592 | ₩37,592 | ₩37,592 | ₩37,592 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩37,545 | ₩37,579 | ₩37,545 | ₩37,579 | +0.09% | 300 |
|---|
| 2026.05.07 | ₩37,532 | ₩37,532 | ₩37,532 | ₩37,532 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩37,538 | ₩37,538 | ₩37,538 | ₩37,538 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩37,478 | ₩37,478 | ₩37,478 | ₩37,478 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩37,411 | ₩37,425 | ₩37,384 | ₩37,425 | +0.04% | 500 |
|---|
| 2026.05.01 | ₩37,425 | ₩37,450 | ₩37,425 | ₩37,450 | +0.07% | 100 |
|---|
| 2026.04.30 | ₩37,414 | ₩37,414 | ₩37,414 | ₩37,414 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩37,337 | ₩37,337 | ₩37,337 | ₩37,337 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩37,337 | ₩37,337 | ₩37,337 | ₩37,337 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩37,351 | ₩37,351 | ₩37,351 | ₩37,351 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩37,351 | ₩37,351 | ₩37,351 | ₩37,351 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩37,290 | ₩37,290 | ₩37,290 | ₩37,290 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩37,311 | ₩37,311 | ₩37,311 | ₩37,311 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,290 | ₩37,290 | ₩37,257 | ₩37,257 | -0.09% | 1.5천 |
|---|
| 2026.04.20 | ₩37,273 | ₩37,273 | ₩37,273 | ₩37,273 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩37,277 | ₩37,304 | ₩37,277 | ₩37,304 | +0.07% | 1.9천 |
|---|
| 2026.04.16 | ₩37,197 | ₩37,197 | ₩37,197 | ₩37,197 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩37,183 | ₩37,183 | ₩37,183 | ₩37,183 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩37,136 | ₩37,136 | ₩37,136 | ₩37,136 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩37,036 | ₩37,036 | ₩37,036 | ₩37,036 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩36,955 | ₩36,969 | ₩36,942 | ₩36,942 | -0.04% | 1.5천 |
|---|
| 2026.04.09 | ₩36,915 | ₩36,969 | ₩36,915 | ₩36,962 | +0.13% | 1.1천 |
|---|
| 2026.04.08 | ₩36,902 | ₩36,902 | ₩36,808 | ₩36,861 | -0.11% | 400 |
|---|
| 2026.04.07 | ₩36,566 | ₩36,599 | ₩36,553 | ₩36,599 | +0.09% | 2.3천 |
|---|
| 2026.04.06 | ₩36,586 | ₩36,620 | ₩36,581 | ₩36,581 | -0.01% | 1.8천 |
|---|
| 2026.04.02 | ₩36,580 | ₩36,580 | ₩36,526 | ₩36,556 | -0.07% | 2.5천 |
|---|
| 2026.04.01 | ₩36,607 | ₩36,607 | ₩36,557 | ₩36,557 | -0.14% | 100 |
|---|
| 2026.03.31 | ₩36,392 | ₩36,472 | ₩36,392 | ₩36,430 | +0.10% | 700 |
|---|
| 2026.03.30 | ₩35,641 | ₩35,657 | ₩35,641 | ₩35,657 | +0.05% | 200 |
|---|
| 2026.03.27 | ₩35,919 | ₩35,919 | ₩35,919 | ₩35,919 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,363 | ₩36,363 | ₩36,363 | ₩36,363 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩36,938 | ₩36,938 | ₩36,938 | ₩36,938 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,916 | ₩36,916 | ₩36,821 | ₩36,821 | -0.26% | 700 |
|---|
| 2026.03.23 | ₩36,991 | ₩36,991 | ₩36,991 | ₩36,991 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩36,741 | ₩36,741 | ₩36,713 | ₩36,717 | -0.07% | 3.8천 |
|---|
| 2026.03.19 | ₩37,049 | ₩37,144 | ₩37,049 | ₩37,144 | +0.26% | 100 |
|---|
| 2026.03.18 | ₩37,246 | ₩37,246 | ₩37,246 | ₩37,246 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩37,679 | ₩37,679 | ₩37,679 | ₩37,679 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩37,652 | ₩37,652 | ₩37,630 | ₩37,630 | -0.06% | 300 |
|---|
| 2026.03.13 | ₩37,388 | ₩37,388 | ₩37,388 | ₩37,388 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩37,733 | ₩37,733 | ₩37,603 | ₩37,603 | -0.34% | 300 |
|---|
| 2026.03.11 | ₩38,032 | ₩38,032 | ₩38,032 | ₩38,032 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩38,202 | ₩38,202 | ₩38,074 | ₩38,074 | -0.34% | 600 |
|---|
| 2026.03.09 | ₩37,545 | ₩38,135 | ₩37,545 | ₩38,135 | +1.57% | 200 |
|---|
| 2026.03.06 | ₩37,961 | ₩37,961 | ₩37,961 | ₩37,961 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩38,272 | ₩38,272 | ₩38,272 | ₩38,272 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩38,377 | ₩38,441 | ₩38,350 | ₩38,441 | +0.17% | 200 |
|---|
| 2026.03.03 | ₩37,854 | ₩38,210 | ₩37,854 | ₩38,210 | +0.94% | 800 |
|---|
| 2026.03.02 | ₩38,470 | ₩38,470 | ₩38,462 | ₩38,462 | -0.02% | 100 |
|---|
| 2026.02.27 | ₩38,336 | ₩38,406 | ₩38,310 | ₩38,406 | +0.18% | 1만 |
|---|
| 2026.02.26 | ₩38,430 | ₩38,517 | ₩38,430 | ₩38,517 | +0.23% | 100 |
|---|
| 2026.02.25 | ₩38,598 | ₩38,611 | ₩38,564 | ₩38,591 | -0.02% | 7.7천 |
|---|
| 2026.02.24 | ₩38,310 | ₩38,430 | ₩38,310 | ₩38,390 | +0.21% | 800 |
|---|
| 2026.02.23 | ₩38,395 | ₩38,395 | ₩38,162 | ₩38,189 | -0.54% | 1.4만 |
|---|
| 2026.02.20 | ₩38,444 | ₩38,444 | ₩38,444 | ₩38,444 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩38,229 | ₩38,308 | ₩38,202 | ₩38,308 | +0.21% | 6.6천 |
|---|
| 2026.02.18 | ₩38,390 | ₩38,390 | ₩38,390 | ₩38,390 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩38,241 | ₩38,241 | ₩38,241 | ₩38,241 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩38,194 | ₩38,194 | ₩38,194 | ₩38,194 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩38,149 | ₩38,149 | ₩38,149 | ₩38,149 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩38,390 | ₩38,591 | ₩38,390 | ₩38,546 | +0.41% | 1.5만 |
|---|
| 2026.02.10 | ₩38,515 | ₩38,515 | ₩38,515 | ₩38,515 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩38,582 | ₩38,582 | ₩38,582 | ₩38,582 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩38,377 | ₩38,495 | ₩38,377 | ₩38,495 | +0.31% | 200 |
|---|
| 2026.02.05 | ₩38,044 | ₩38,044 | ₩38,044 | ₩38,044 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩38,403 | ₩38,403 | ₩38,315 | ₩38,315 | -0.23% | 600 |
|---|
| 2026.02.03 | ₩38,410 | ₩38,410 | ₩38,410 | ₩38,410 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩38,575 | ₩38,575 | ₩38,575 | ₩38,575 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩38,444 | ₩38,449 | ₩38,444 | ₩38,449 | +0.01% | 800 |
|---|
| 2026.01.29 | ₩38,508 | ₩38,508 | ₩38,508 | ₩38,508 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩38,511 | ₩38,551 | ₩38,511 | ₩38,541 | +0.08% | 1.8천 |
|---|
| 2026.01.27 | ₩38,524 | ₩38,551 | ₩38,497 | ₩38,541 | +0.05% | 1.3만 |
|---|
| 2026.01.26 | ₩38,407 | ₩38,477 | ₩38,407 | ₩38,477 | +0.18% | 400 |
|---|
| 2026.01.23 | ₩38,390 | ₩38,403 | ₩38,347 | ₩38,366 | -0.06% | 1.2천 |
|---|
| 2026.01.22 | ₩38,350 | ₩38,432 | ₩38,340 | ₩38,340 | -0.02% | 400 |
|---|
| 2026.01.21 | ₩38,202 | ₩38,241 | ₩38,082 | ₩38,241 | +0.10% | 9.8천 |
|---|
| 2026.01.20 | ₩38,175 | ₩38,175 | ₩38,009 | ₩38,009 | -0.44% | 700 |
|---|
| 2026.01.16 | ₩38,417 | ₩38,428 | ₩38,417 | ₩38,428 | +0.03% | 200 |
|---|
| 2026.01.15 | ₩38,444 | ₩38,444 | ₩38,414 | ₩38,414 | -0.08% | 900 |
|---|
| 2026.01.14 | ₩38,336 | ₩38,347 | ₩38,242 | ₩38,347 | +0.03% | 600 |
|---|
| 2026.01.13 | ₩38,444 | ₩38,444 | ₩38,444 | ₩38,444 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,423 | ₩38,476 | ₩38,423 | ₩38,476 | +0.14% | 300 |
|---|
| 2026.01.09 | ₩38,403 | ₩38,460 | ₩38,390 | ₩38,437 | +0.09% | 8.8천 |
|---|
| 2026.01.08 | ₩38,283 | ₩38,336 | ₩38,283 | ₩38,314 | +0.08% | 2.4천 |
|---|
| 2026.01.07 | ₩38,296 | ₩38,320 | ₩38,296 | ₩38,320 | +0.06% | 600 |
|---|
| 2026.01.06 | ₩38,359 | ₩38,359 | ₩38,359 | ₩38,359 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩38,245 | ₩38,245 | ₩38,245 | ₩38,245 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩38,162 | ₩38,162 | ₩38,028 | ₩38,128 | -0.09% | 900 |
|---|
| 2025.12.31 | ₩38,118 | ₩38,118 | ₩38,118 | ₩38,118 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,202 | ₩38,236 | ₩38,202 | ₩38,233 | +0.08% | 400 |
|---|
| 2025.12.29 | ₩38,202 | ₩38,240 | ₩38,202 | ₩38,240 | +0.10% | 700 |
|---|
| 2025.12.26 | ₩38,271 | ₩38,271 | ₩38,271 | ₩38,271 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,288 | ₩38,288 | ₩38,288 | ₩38,288 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,228 | ₩38,228 | ₩38,228 | ₩38,228 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,082 | ₩38,159 | ₩38,082 | ₩38,159 | +0.20% | 900 |
|---|
| 2025.12.19 | ₩38,027 | ₩38,027 | ₩38,027 | ₩38,027 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,907 | ₩37,921 | ₩37,876 | ₩37,876 | -0.08% | 300 |
|---|
| 2025.12.17 | ₩37,746 | ₩37,746 | ₩37,732 | ₩37,732 | -0.04% | 700 |
|---|
| 2025.12.16 | ₩37,867 | ₩37,965 | ₩37,867 | ₩37,965 | +0.26% | 300 |
|---|
| 2025.12.15 | ₩37,978 | ₩37,978 | ₩37,978 | ₩37,978 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩38,001 | ₩38,015 | ₩37,985 | ₩37,985 | -0.04% | 1.3천 |
|---|
| 2025.12.11 | ₩38,082 | ₩38,135 | ₩38,082 | ₩38,135 | +0.14% | 100 |
|---|
| 2025.12.10 | ₩37,974 | ₩38,114 | ₩37,974 | ₩38,114 | +0.37% | 400 |
|---|
| 2025.12.09 | ₩37,968 | ₩37,968 | ₩37,968 | ₩37,968 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩37,974 | ₩37,974 | ₩37,961 | ₩37,961 | -0.04% | 1.4천 |
|---|
| 2025.12.05 | ₩38,001 | ₩38,001 | ₩38,001 | ₩38,001 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,934 | ₩37,942 | ₩37,934 | ₩37,942 | +0.02% | 300 |
|---|
| 2025.12.03 | ₩37,933 | ₩37,966 | ₩37,905 | ₩37,966 | +0.09% | 2.5천 |
|---|
| 2025.12.02 | ₩37,913 | ₩37,913 | ₩37,913 | ₩37,913 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩37,894 | ₩37,894 | ₩37,859 | ₩37,859 | -0.09% | 200 |
|---|
| 2025.11.28 | ₩37,907 | ₩37,907 | ₩37,907 | ₩37,907 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩37,840 | ₩37,894 | ₩37,840 | ₩37,840 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩37,599 | ₩37,746 | ₩37,599 | ₩37,746 | +0.39% | 500 |
|---|
| 2025.11.24 | ₩37,610 | ₩37,610 | ₩37,610 | ₩37,610 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩37,451 | ₩37,492 | ₩37,353 | ₩37,353 | -0.26% | 500 |
|---|
| 2025.11.20 | ₩37,241 | ₩37,241 | ₩37,241 | ₩37,241 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩37,446 | ₩37,446 | ₩37,446 | ₩37,446 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,437 | ₩37,437 | ₩37,400 | ₩37,400 | -0.10% | 300 |
|---|
| 2025.11.17 | ₩37,497 | ₩37,497 | ₩37,497 | ₩37,497 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,679 | ₩37,679 | ₩37,624 | ₩37,624 | -0.15% | 100 |
|---|
| 2025.11.13 | ₩37,679 | ₩37,679 | ₩37,624 | ₩37,624 | -0.15% | 1천 |
|---|
| 2025.11.12 | ₩37,800 | ₩37,876 | ₩37,800 | ₩37,876 | +0.20% | 100 |
|---|
| 2025.11.11 | ₩37,827 | ₩37,851 | ₩37,800 | ₩37,851 | +0.06% | 6.2천 |
|---|
| 2025.11.10 | ₩37,773 | ₩37,840 | ₩37,773 | ₩37,840 | +0.18% | 4.9천 |
|---|
| 2025.11.07 | ₩37,545 | ₩37,595 | ₩37,545 | ₩37,595 | +0.13% | 100 |
|---|
| 2025.11.06 | ₩37,720 | ₩37,720 | ₩37,618 | ₩37,618 | -0.27% | 400 |
|---|
| 2025.11.05 | ₩37,773 | ₩37,787 | ₩37,753 | ₩37,753 | -0.05% | 1.2천 |
|---|
| 2025.11.04 | ₩37,773 | ₩37,773 | ₩37,679 | ₩37,682 | -0.24% | 1.9천 |
|---|
| 2025.11.03 | ₩37,827 | ₩37,840 | ₩37,800 | ₩37,840 | +0.04% | 1.6천 |
|---|
| 2025.10.31 | ₩37,828 | ₩37,828 | ₩37,828 | ₩37,828 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,800 | ₩37,800 | ₩37,792 | ₩37,792 | -0.02% | 1.6천 |
|---|
| 2025.10.29 | ₩37,880 | ₩37,884 | ₩37,880 | ₩37,884 | +0.01% | 5천 |
|---|
| 2025.10.28 | ₩37,894 | ₩37,947 | ₩37,894 | ₩37,925 | +0.08% | 400 |
|---|
| 2025.10.27 | ₩37,894 | ₩37,911 | ₩37,894 | ₩37,911 | +0.05% | 1.8천 |
|---|
| 2025.10.24 | ₩37,785 | ₩37,813 | ₩37,761 | ₩37,761 | -0.06% | 3.2천 |
|---|
| 2025.10.23 | ₩37,652 | ₩37,666 | ₩37,599 | ₩37,651 | -0.00% | 2.7천 |
|---|
| 2025.10.22 | ₩37,555 | ₩37,555 | ₩37,555 | ₩37,555 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,666 | ₩37,666 | ₩37,651 | ₩37,651 | -0.04% | 9.3천 |
|---|
| 2025.10.20 | ₩37,651 | ₩37,651 | ₩37,651 | ₩37,651 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩37,492 | ₩37,505 | ₩37,492 | ₩37,502 | +0.03% | 500 |
|---|
| 2025.10.16 | ₩37,451 | ₩37,451 | ₩37,429 | ₩37,429 | -0.06% | 100 |
|---|
| 2025.10.15 | ₩37,438 | ₩37,474 | ₩37,438 | ₩37,474 | +0.10% | 100 |
|---|
| 2025.10.14 | ₩37,398 | ₩37,416 | ₩37,398 | ₩37,416 | +0.05% | 400 |
|---|
| 2025.10.13 | ₩37,438 | ₩37,438 | ₩37,438 | ₩37,438 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩37,230 | ₩37,230 | ₩37,230 | ₩37,230 | 0.00% | 100 |
|---|