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 | ₩38,720 | ₩38,720 | ₩38,720 | ₩38,720 | 0.00% | 100 |
| 2026.10.08 | ₩38,613 | ₩38,615 | ₩38,613 | ₩38,615 | +0.00% | 500 |
| 2026.10.07 | ₩38,667 | ₩38,680 | ₩38,667 | ₩38,667 | 0.00% | 1.2천 |
| 2026.10.06 | ₩38,714 | ₩38,714 | ₩38,714 | ₩38,714 | 0.00% | 100 |
| 2026.10.05 | ₩38,587 | ₩38,587 | ₩38,587 | ₩38,587 | 0.00% | 100 |
| 2026.10.02 | ₩38,533 | ₩38,533 | ₩38,493 | ₩38,500 | -0.09% | 1.8천 |
| 2026.10.01 | ₩38,347 | ₩38,400 | ₩38,266 | ₩38,397 | +0.13% | 6.8천 |
| 2026.09.30 | ₩38,380 | ₩38,387 | ₩38,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,353 |
| -0.07% |
| 800 |
| 2026.09.29 | ₩38,320 | ₩38,353 | ₩38,320 | ₩38,353 | +0.09% | 200 |
|---|
| 2026.09.28 | ₩38,347 | ₩38,347 | ₩38,347 | ₩38,347 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩38,333 | ₩38,333 | ₩38,333 | ₩38,333 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩38,320 | ₩38,320 | ₩38,320 | ₩38,320 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,280 | ₩38,320 | ₩38,280 | ₩38,320 | +0.10% | 300 |
|---|
| 2026.09.22 | ₩38,293 | ₩38,326 | ₩38,280 | ₩38,326 | +0.09% | 500 |
|---|
| 2026.09.21 | ₩38,313 | ₩38,313 | ₩38,313 | ₩38,313 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩38,280 | ₩38,306 | ₩38,266 | ₩38,306 | +0.07% | 2.4천 |
|---|
| 2026.09.17 | ₩38,293 | ₩38,293 | ₩38,293 | ₩38,293 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩38,266 | ₩38,266 | ₩38,266 | ₩38,266 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩38,266 | ₩38,266 | ₩38,266 | ₩38,266 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩38,240 | ₩38,273 | ₩38,226 | ₩38,273 | +0.09% | 3.9천 |
|---|
| 2026.09.11 | ₩38,273 | ₩38,273 | ₩38,273 | ₩38,273 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩38,246 | ₩38,246 | ₩38,246 | ₩38,246 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩38,253 | ₩38,253 | ₩38,253 | ₩38,253 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,213 | ₩38,253 | ₩38,213 | ₩38,253 | +0.10% | 200 |
|---|
| 2026.09.04 | ₩38,253 | ₩38,253 | ₩38,253 | ₩38,253 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩38,233 | ₩38,233 | ₩38,233 | ₩38,233 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,206 | ₩38,206 | ₩38,206 | ₩38,206 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩38,206 | ₩38,206 | ₩38,206 | ₩38,206 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,206 | ₩38,206 | ₩38,206 | ₩38,206 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩38,213 | ₩38,213 | ₩38,213 | ₩38,213 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩38,160 | ₩38,186 | ₩38,160 | ₩38,186 | +0.07% | 500 |
|---|
| 2026.08.26 | ₩38,200 | ₩38,200 | ₩38,173 | ₩38,173 | -0.07% | 500 |
|---|
| 2026.08.25 | ₩38,160 | ₩38,160 | ₩38,160 | ₩38,160 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩38,166 | ₩38,166 | ₩38,166 | ₩38,166 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩38,146 | ₩38,146 | ₩38,146 | ₩38,146 | 0.00% | 1.1천 |
|---|
| 2026.08.20 | ₩38,146 | ₩38,146 | ₩38,133 | ₩38,133 | -0.03% | 300 |
|---|
| 2026.08.19 | ₩38,133 | ₩38,133 | ₩38,133 | ₩38,133 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩38,120 | ₩38,120 | ₩38,120 | ₩38,120 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩38,140 | ₩38,140 | ₩38,140 | ₩38,140 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,140 | ₩38,140 | ₩38,140 | ₩38,140 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩38,126 | ₩38,126 | ₩38,126 | ₩38,126 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩38,113 | ₩38,113 | ₩38,113 | ₩38,113 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩38,066 | ₩38,093 | ₩38,053 | ₩38,093 | +0.07% | 900 |
|---|
| 2026.08.10 | ₩38,100 | ₩38,100 | ₩38,100 | ₩38,100 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩38,086 | ₩38,086 | ₩38,086 | ₩38,086 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩38,066 | ₩38,066 | ₩38,066 | ₩38,066 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩38,060 | ₩38,060 | ₩38,060 | ₩38,060 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩38,053 | ₩38,053 | ₩38,053 | ₩38,053 | 0.00% | 900 |
|---|
| 2026.08.03 | ₩38,013 | ₩38,013 | ₩38,013 | ₩38,013 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,966 | ₩37,966 | ₩37,966 | ₩37,966 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩37,626 | ₩37,893 | ₩37,626 | ₩37,886 | +0.69% | 4.4천 |
|---|
| 2026.07.29 | ₩37,826 | ₩37,829 | ₩37,826 | ₩37,829 | +0.01% | 200 |
|---|
| 2026.07.28 | ₩37,879 | ₩37,879 | ₩37,879 | ₩37,879 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,859 | ₩37,859 | ₩37,859 | ₩37,859 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,839 | ₩37,839 | ₩37,839 | ₩37,839 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,839 | ₩37,839 | ₩37,773 | ₩37,813 | -0.07% | 1.1천 |
|---|
| 2026.07.22 | ₩37,893 | ₩37,893 | ₩37,893 | ₩37,893 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,839 | ₩37,859 | ₩37,839 | ₩37,859 | +0.05% | 100 |
|---|
| 2026.07.20 | ₩37,866 | ₩37,879 | ₩37,833 | ₩37,833 | -0.09% | 700 |
|---|
| 2026.07.17 | ₩37,819 | ₩37,819 | ₩37,819 | ₩37,819 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩37,859 | ₩37,859 | ₩37,859 | ₩37,859 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩37,873 | ₩37,873 | ₩37,873 | ₩37,873 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,906 | ₩37,906 | ₩37,859 | ₩37,859 | -0.12% | 200 |
|---|
| 2026.07.13 | ₩37,833 | ₩37,833 | ₩37,833 | ₩37,833 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,859 | ₩37,859 | ₩37,859 | ₩37,859 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩37,806 | ₩37,806 | ₩37,806 | ₩37,806 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,779 | ₩37,779 | ₩37,779 | ₩37,779 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩37,793 | ₩37,793 | ₩37,793 | ₩37,793 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,773 | ₩37,806 | ₩37,773 | ₩37,806 | +0.09% | 500 |
|---|
| 2026.07.02 | ₩37,739 | ₩37,739 | ₩37,739 | ₩37,739 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,739 | ₩37,739 | ₩37,739 | ₩37,739 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,726 | ₩37,726 | ₩37,726 | ₩37,726 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,666 | ₩37,666 | ₩37,666 | ₩37,666 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩37,590 | ₩37,590 | ₩37,590 | ₩37,590 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,606 | ₩37,606 | ₩37,606 | ₩37,606 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩37,626 | ₩37,626 | ₩37,592 | ₩37,592 | -0.09% | 1.4천 |
|---|
| 2026.06.23 | ₩37,599 | ₩37,599 | ₩37,599 | ₩37,599 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩37,679 | ₩37,679 | ₩37,679 | ₩37,679 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,679 | ₩37,679 | ₩37,679 | ₩37,679 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩37,612 | ₩37,612 | ₩37,612 | ₩37,612 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩37,692 | ₩37,692 | ₩37,692 | ₩37,692 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,686 | ₩37,686 | ₩37,686 | ₩37,686 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩37,572 | ₩37,572 | ₩37,572 | ₩37,572 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩37,479 | ₩37,532 | ₩37,479 | ₩37,532 | +0.14% | 100 |
|---|
| 2026.06.10 | ₩37,439 | ₩37,439 | ₩37,439 | ₩37,439 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩37,512 | ₩37,512 | ₩37,512 | ₩37,512 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩37,539 | ₩37,539 | ₩37,539 | ₩37,539 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩37,519 | ₩37,519 | ₩37,519 | ₩37,519 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩37,632 | ₩37,632 | ₩37,632 | ₩37,632 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩37,619 | ₩37,619 | ₩37,619 | ₩37,619 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩37,639 | ₩37,639 | ₩37,639 | ₩37,639 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩37,639 | ₩37,639 | ₩37,639 | ₩37,639 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩37,626 | ₩37,626 | ₩37,626 | ₩37,626 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩37,592 | ₩37,592 | ₩37,592 | ₩37,592 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩37,532 | ₩37,566 | ₩37,528 | ₩37,566 | +0.09% | 1.2천 |
|---|
| 2026.05.26 | ₩37,566 | ₩37,566 | ₩37,559 | ₩37,559 | -0.02% | 300 |
|---|
| 2026.05.22 | ₩37,532 | ₩37,532 | ₩37,532 | ₩37,532 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩37,506 | ₩37,506 | ₩37,506 | ₩37,506 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩37,452 | ₩37,452 | ₩37,452 | ₩37,452 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩37,419 | ₩37,419 | ₩37,419 | ₩37,419 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩37,432 | ₩37,432 | ₩37,432 | ₩37,432 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩37,434 | ₩37,434 | ₩37,434 | ₩37,434 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩37,479 | ₩37,479 | ₩37,472 | ₩37,472 | -0.02% | 300 |
|---|
| 2026.05.13 | ₩37,412 | ₩37,439 | ₩37,412 | ₩37,439 | +0.07% | 100 |
|---|
| 2026.05.12 | ₩37,345 | ₩37,412 | ₩37,345 | ₩37,412 | +0.18% | 500 |
|---|
| 2026.05.11 | ₩37,419 | ₩37,419 | ₩37,419 | ₩37,419 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩37,372 | ₩37,406 | ₩37,372 | ₩37,406 | +0.09% | 300 |
|---|
| 2026.05.07 | ₩37,359 | ₩37,359 | ₩37,359 | ₩37,359 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩37,365 | ₩37,365 | ₩37,365 | ₩37,365 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩37,305 | ₩37,305 | ₩37,305 | ₩37,305 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩37,239 | ₩37,252 | ₩37,212 | ₩37,252 | +0.04% | 500 |
|---|
| 2026.05.01 | ₩37,252 | ₩37,277 | ₩37,252 | ₩37,277 | +0.07% | 100 |
|---|
| 2026.04.30 | ₩37,241 | ₩37,241 | ₩37,241 | ₩37,241 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩37,165 | ₩37,165 | ₩37,165 | ₩37,165 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩37,165 | ₩37,165 | ₩37,165 | ₩37,165 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩37,179 | ₩37,179 | ₩37,179 | ₩37,179 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩37,179 | ₩37,179 | ₩37,179 | ₩37,179 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩37,119 | ₩37,119 | ₩37,119 | ₩37,119 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩37,139 | ₩37,139 | ₩37,139 | ₩37,139 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,119 | ₩37,119 | ₩37,085 | ₩37,085 | -0.09% | 1.5천 |
|---|
| 2026.04.20 | ₩37,101 | ₩37,101 | ₩37,101 | ₩37,101 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩37,105 | ₩37,132 | ₩37,105 | ₩37,132 | +0.07% | 1.9천 |
|---|
| 2026.04.16 | ₩37,025 | ₩37,025 | ₩37,025 | ₩37,025 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩37,012 | ₩37,012 | ₩37,012 | ₩37,012 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩36,965 | ₩36,965 | ₩36,965 | ₩36,965 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,865 | ₩36,865 | ₩36,865 | ₩36,865 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩36,785 | ₩36,798 | ₩36,772 | ₩36,772 | -0.04% | 1.5천 |
|---|
| 2026.04.09 | ₩36,745 | ₩36,798 | ₩36,745 | ₩36,792 | +0.13% | 1.1천 |
|---|
| 2026.04.08 | ₩36,731 | ₩36,731 | ₩36,638 | ₩36,691 | -0.11% | 400 |
|---|
| 2026.04.07 | ₩36,398 | ₩36,430 | ₩36,384 | ₩36,430 | +0.09% | 2.3천 |
|---|
| 2026.04.06 | ₩36,418 | ₩36,451 | ₩36,412 | ₩36,412 | -0.01% | 1.8천 |
|---|
| 2026.04.02 | ₩36,411 | ₩36,411 | ₩36,358 | ₩36,387 | -0.07% | 2.5천 |
|---|
| 2026.04.01 | ₩36,438 | ₩36,438 | ₩36,388 | ₩36,388 | -0.14% | 100 |
|---|
| 2026.03.31 | ₩36,224 | ₩36,304 | ₩36,224 | ₩36,262 | +0.10% | 700 |
|---|
| 2026.03.30 | ₩35,477 | ₩35,493 | ₩35,477 | ₩35,493 | +0.05% | 200 |
|---|
| 2026.03.27 | ₩35,753 | ₩35,753 | ₩35,753 | ₩35,753 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,195 | ₩36,195 | ₩36,195 | ₩36,195 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩36,768 | ₩36,768 | ₩36,768 | ₩36,768 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,746 | ₩36,746 | ₩36,651 | ₩36,651 | -0.26% | 700 |
|---|
| 2026.03.23 | ₩36,821 | ₩36,821 | ₩36,821 | ₩36,821 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩36,571 | ₩36,571 | ₩36,543 | ₩36,547 | -0.07% | 3.8천 |
|---|
| 2026.03.19 | ₩36,878 | ₩36,973 | ₩36,878 | ₩36,973 | +0.26% | 100 |
|---|
| 2026.03.18 | ₩37,075 | ₩37,075 | ₩37,075 | ₩37,075 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩37,506 | ₩37,506 | ₩37,506 | ₩37,506 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩37,479 | ₩37,479 | ₩37,456 | ₩37,456 | -0.06% | 300 |
|---|
| 2026.03.13 | ₩37,216 | ₩37,216 | ₩37,216 | ₩37,216 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩37,559 | ₩37,559 | ₩37,430 | ₩37,430 | -0.34% | 300 |
|---|
| 2026.03.11 | ₩37,857 | ₩37,857 | ₩37,857 | ₩37,857 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩38,026 | ₩38,026 | ₩37,898 | ₩37,898 | -0.34% | 600 |
|---|
| 2026.03.09 | ₩37,372 | ₩37,959 | ₩37,372 | ₩37,959 | +1.57% | 200 |
|---|
| 2026.03.06 | ₩37,786 | ₩37,786 | ₩37,786 | ₩37,786 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩38,096 | ₩38,096 | ₩38,096 | ₩38,096 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩38,200 | ₩38,264 | ₩38,173 | ₩38,264 | +0.17% | 200 |
|---|
| 2026.03.03 | ₩37,679 | ₩38,034 | ₩37,679 | ₩38,034 | +0.94% | 800 |
|---|
| 2026.03.02 | ₩38,293 | ₩38,293 | ₩38,285 | ₩38,285 | -0.02% | 100 |
|---|
| 2026.02.27 | ₩38,160 | ₩38,229 | ₩38,133 | ₩38,229 | +0.18% | 1만 |
|---|
| 2026.02.26 | ₩38,253 | ₩38,340 | ₩38,253 | ₩38,340 | +0.23% | 100 |
|---|
| 2026.02.25 | ₩38,420 | ₩38,433 | ₩38,387 | ₩38,413 | -0.02% | 7.7천 |
|---|
| 2026.02.24 | ₩38,133 | ₩38,253 | ₩38,133 | ₩38,213 | +0.21% | 800 |
|---|
| 2026.02.23 | ₩38,218 | ₩38,218 | ₩37,986 | ₩38,013 | -0.54% | 1.4만 |
|---|
| 2026.02.20 | ₩38,266 | ₩38,266 | ₩38,266 | ₩38,266 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩38,053 | ₩38,132 | ₩38,026 | ₩38,132 | +0.21% | 6.6천 |
|---|
| 2026.02.18 | ₩38,213 | ₩38,213 | ₩38,213 | ₩38,213 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩38,065 | ₩38,065 | ₩38,065 | ₩38,065 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩38,018 | ₩38,018 | ₩38,018 | ₩38,018 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,973 | ₩37,973 | ₩37,973 | ₩37,973 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩38,213 | ₩38,413 | ₩38,213 | ₩38,368 | +0.41% | 1.5만 |
|---|
| 2026.02.10 | ₩38,337 | ₩38,337 | ₩38,337 | ₩38,337 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩38,404 | ₩38,404 | ₩38,404 | ₩38,404 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩38,200 | ₩38,317 | ₩38,200 | ₩38,317 | +0.31% | 200 |
|---|
| 2026.02.05 | ₩37,869 | ₩37,869 | ₩37,869 | ₩37,869 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩38,226 | ₩38,226 | ₩38,138 | ₩38,138 | -0.23% | 600 |
|---|
| 2026.02.03 | ₩38,233 | ₩38,233 | ₩38,233 | ₩38,233 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩38,397 | ₩38,397 | ₩38,397 | ₩38,397 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩38,266 | ₩38,272 | ₩38,266 | ₩38,272 | +0.01% | 800 |
|---|
| 2026.01.29 | ₩38,330 | ₩38,330 | ₩38,330 | ₩38,330 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩38,333 | ₩38,373 | ₩38,333 | ₩38,364 | +0.08% | 1.8천 |
|---|
| 2026.01.27 | ₩38,347 | ₩38,373 | ₩38,320 | ₩38,364 | +0.05% | 1.3만 |
|---|
| 2026.01.26 | ₩38,230 | ₩38,300 | ₩38,230 | ₩38,300 | +0.18% | 400 |
|---|
| 2026.01.23 | ₩38,213 | ₩38,226 | ₩38,170 | ₩38,189 | -0.06% | 1.2천 |
|---|
| 2026.01.22 | ₩38,173 | ₩38,254 | ₩38,164 | ₩38,164 | -0.02% | 400 |
|---|
| 2026.01.21 | ₩38,026 | ₩38,065 | ₩37,906 | ₩38,065 | +0.10% | 9.8천 |
|---|
| 2026.01.20 | ₩37,999 | ₩37,999 | ₩37,834 | ₩37,834 | -0.44% | 700 |
|---|
| 2026.01.16 | ₩38,240 | ₩38,250 | ₩38,240 | ₩38,250 | +0.03% | 200 |
|---|
| 2026.01.15 | ₩38,266 | ₩38,266 | ₩38,237 | ₩38,237 | -0.08% | 900 |
|---|
| 2026.01.14 | ₩38,160 | ₩38,170 | ₩38,066 | ₩38,170 | +0.03% | 600 |
|---|
| 2026.01.13 | ₩38,266 | ₩38,266 | ₩38,266 | ₩38,266 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,246 | ₩38,298 | ₩38,246 | ₩38,298 | +0.14% | 300 |
|---|
| 2026.01.09 | ₩38,226 | ₩38,282 | ₩38,213 | ₩38,260 | +0.09% | 8.8천 |
|---|
| 2026.01.08 | ₩38,106 | ₩38,160 | ₩38,106 | ₩38,137 | +0.08% | 2.4천 |
|---|
| 2026.01.07 | ₩38,120 | ₩38,144 | ₩38,120 | ₩38,144 | +0.06% | 600 |
|---|
| 2026.01.06 | ₩38,182 | ₩38,182 | ₩38,182 | ₩38,182 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩38,069 | ₩38,069 | ₩38,069 | ₩38,069 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩37,986 | ₩37,986 | ₩37,853 | ₩37,953 | -0.09% | 900 |
|---|
| 2025.12.31 | ₩37,942 | ₩37,942 | ₩37,942 | ₩37,942 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,026 | ₩38,060 | ₩38,026 | ₩38,057 | +0.08% | 400 |
|---|
| 2025.12.29 | ₩38,026 | ₩38,064 | ₩38,026 | ₩38,064 | +0.10% | 700 |
|---|
| 2025.12.26 | ₩38,094 | ₩38,094 | ₩38,094 | ₩38,094 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,112 | ₩38,112 | ₩38,112 | ₩38,112 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,052 | ₩38,052 | ₩38,052 | ₩38,052 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩37,906 | ₩37,983 | ₩37,906 | ₩37,983 | +0.20% | 900 |
|---|
| 2025.12.19 | ₩37,851 | ₩37,851 | ₩37,851 | ₩37,851 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,733 | ₩37,746 | ₩37,702 | ₩37,702 | -0.08% | 300 |
|---|
| 2025.12.17 | ₩37,572 | ₩37,572 | ₩37,558 | ₩37,558 | -0.04% | 700 |
|---|
| 2025.12.16 | ₩37,692 | ₩37,790 | ₩37,692 | ₩37,790 | +0.26% | 300 |
|---|
| 2025.12.15 | ₩37,803 | ₩37,803 | ₩37,803 | ₩37,803 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,826 | ₩37,839 | ₩37,810 | ₩37,810 | -0.04% | 1.3천 |
|---|
| 2025.12.11 | ₩37,906 | ₩37,959 | ₩37,906 | ₩37,959 | +0.14% | 100 |
|---|
| 2025.12.10 | ₩37,799 | ₩37,938 | ₩37,799 | ₩37,938 | +0.37% | 400 |
|---|
| 2025.12.09 | ₩37,793 | ₩37,793 | ₩37,793 | ₩37,793 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩37,799 | ₩37,799 | ₩37,786 | ₩37,786 | -0.04% | 1.4천 |
|---|
| 2025.12.05 | ₩37,826 | ₩37,826 | ₩37,826 | ₩37,826 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,759 | ₩37,767 | ₩37,759 | ₩37,767 | +0.02% | 300 |
|---|
| 2025.12.03 | ₩37,758 | ₩37,791 | ₩37,730 | ₩37,791 | +0.09% | 2.5천 |
|---|
| 2025.12.02 | ₩37,738 | ₩37,738 | ₩37,738 | ₩37,738 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩37,719 | ₩37,719 | ₩37,684 | ₩37,684 | -0.09% | 200 |
|---|
| 2025.11.28 | ₩37,733 | ₩37,733 | ₩37,733 | ₩37,733 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩37,666 | ₩37,719 | ₩37,666 | ₩37,666 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩37,426 | ₩37,572 | ₩37,426 | ₩37,572 | +0.39% | 500 |
|---|
| 2025.11.24 | ₩37,436 | ₩37,436 | ₩37,436 | ₩37,436 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩37,279 | ₩37,319 | ₩37,181 | ₩37,181 | -0.26% | 500 |
|---|
| 2025.11.20 | ₩37,069 | ₩37,069 | ₩37,069 | ₩37,069 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩37,273 | ₩37,273 | ₩37,273 | ₩37,273 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,264 | ₩37,264 | ₩37,228 | ₩37,228 | -0.10% | 300 |
|---|
| 2025.11.17 | ₩37,324 | ₩37,324 | ₩37,324 | ₩37,324 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,506 | ₩37,506 | ₩37,451 | ₩37,451 | -0.15% | 100 |
|---|
| 2025.11.13 | ₩37,506 | ₩37,506 | ₩37,451 | ₩37,451 | -0.15% | 1천 |
|---|
| 2025.11.12 | ₩37,626 | ₩37,702 | ₩37,626 | ₩37,702 | +0.20% | 100 |
|---|
| 2025.11.11 | ₩37,652 | ₩37,676 | ₩37,626 | ₩37,676 | +0.06% | 6.2천 |
|---|
| 2025.11.10 | ₩37,599 | ₩37,666 | ₩37,599 | ₩37,666 | +0.18% | 4.9천 |
|---|
| 2025.11.07 | ₩37,372 | ₩37,422 | ₩37,372 | ₩37,422 | +0.13% | 100 |
|---|
| 2025.11.06 | ₩37,546 | ₩37,546 | ₩37,444 | ₩37,444 | -0.27% | 400 |
|---|
| 2025.11.05 | ₩37,599 | ₩37,612 | ₩37,579 | ₩37,579 | -0.05% | 1.2천 |
|---|
| 2025.11.04 | ₩37,599 | ₩37,599 | ₩37,506 | ₩37,508 | -0.24% | 1.9천 |
|---|
| 2025.11.03 | ₩37,652 | ₩37,666 | ₩37,626 | ₩37,666 | +0.04% | 1.6천 |
|---|
| 2025.10.31 | ₩37,654 | ₩37,654 | ₩37,654 | ₩37,654 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,626 | ₩37,626 | ₩37,618 | ₩37,618 | -0.02% | 1.6천 |
|---|
| 2025.10.29 | ₩37,706 | ₩37,710 | ₩37,706 | ₩37,710 | +0.01% | 5천 |
|---|
| 2025.10.28 | ₩37,719 | ₩37,773 | ₩37,719 | ₩37,750 | +0.08% | 400 |
|---|
| 2025.10.27 | ₩37,719 | ₩37,737 | ₩37,719 | ₩37,737 | +0.05% | 1.8천 |
|---|
| 2025.10.24 | ₩37,611 | ₩37,639 | ₩37,587 | ₩37,587 | -0.06% | 3.2천 |
|---|
| 2025.10.23 | ₩37,479 | ₩37,492 | ₩37,426 | ₩37,478 | -0.00% | 2.7천 |
|---|
| 2025.10.22 | ₩37,382 | ₩37,382 | ₩37,382 | ₩37,382 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,492 | ₩37,492 | ₩37,478 | ₩37,478 | -0.04% | 9.3천 |
|---|
| 2025.10.20 | ₩37,478 | ₩37,478 | ₩37,478 | ₩37,478 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩37,319 | ₩37,332 | ₩37,319 | ₩37,329 | +0.03% | 500 |
|---|
| 2025.10.16 | ₩37,279 | ₩37,279 | ₩37,256 | ₩37,256 | -0.06% | 100 |
|---|
| 2025.10.15 | ₩37,265 | ₩37,301 | ₩37,265 | ₩37,301 | +0.10% | 100 |
|---|
| 2025.10.14 | ₩37,225 | ₩37,244 | ₩37,225 | ₩37,244 | +0.05% | 400 |
|---|
| 2025.10.13 | ₩37,265 | ₩37,265 | ₩37,265 | ₩37,265 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩37,058 | ₩37,058 | ₩37,058 | ₩37,058 | 0.00% | 100 |
|---|