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 | ₩38,739 | ₩38,739 | ₩38,739 | ₩38,739 | 0.00% | 100 |
| 2026.10.08 | ₩38,633 | ₩38,634 | ₩38,633 | ₩38,634 | +0.00% | 500 |
| 2026.10.07 | ₩38,686 | ₩38,699 | ₩38,686 | ₩38,686 | 0.00% | 1.2천 |
| 2026.10.06 | ₩38,733 | ₩38,733 | ₩38,733 | ₩38,733 | 0.00% | 100 |
| 2026.10.05 | ₩38,606 | ₩38,606 | ₩38,606 | ₩38,606 | 0.00% | 100 |
| 2026.10.02 | ₩38,552 | ₩38,552 | ₩38,512 | ₩38,519 | -0.09% | 1.8천 |
| 2026.10.01 | ₩38,365 | ₩38,419 | ₩38,285 | ₩38,416 | +0.13% | 6.8천 |
| 2026.09.30 | ₩38,399 | ₩38,406 | ₩38,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,372 |
| -0.07% |
| 800 |
| 2026.09.29 | ₩38,339 | ₩38,372 | ₩38,339 | ₩38,372 | +0.09% | 200 |
|---|
| 2026.09.28 | ₩38,365 | ₩38,365 | ₩38,365 | ₩38,365 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩38,352 | ₩38,352 | ₩38,352 | ₩38,352 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩38,339 | ₩38,339 | ₩38,339 | ₩38,339 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,299 | ₩38,339 | ₩38,299 | ₩38,339 | +0.10% | 300 |
|---|
| 2026.09.22 | ₩38,312 | ₩38,345 | ₩38,299 | ₩38,345 | +0.09% | 500 |
|---|
| 2026.09.21 | ₩38,332 | ₩38,332 | ₩38,332 | ₩38,332 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩38,299 | ₩38,325 | ₩38,285 | ₩38,325 | +0.07% | 2.4천 |
|---|
| 2026.09.17 | ₩38,312 | ₩38,312 | ₩38,312 | ₩38,312 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩38,285 | ₩38,285 | ₩38,285 | ₩38,285 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩38,285 | ₩38,285 | ₩38,285 | ₩38,285 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩38,259 | ₩38,292 | ₩38,245 | ₩38,292 | +0.09% | 3.9천 |
|---|
| 2026.09.11 | ₩38,292 | ₩38,292 | ₩38,292 | ₩38,292 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩38,265 | ₩38,265 | ₩38,265 | ₩38,265 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩38,272 | ₩38,272 | ₩38,272 | ₩38,272 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,232 | ₩38,272 | ₩38,232 | ₩38,272 | +0.10% | 200 |
|---|
| 2026.09.04 | ₩38,272 | ₩38,272 | ₩38,272 | ₩38,272 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩38,252 | ₩38,252 | ₩38,252 | ₩38,252 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,225 | ₩38,225 | ₩38,225 | ₩38,225 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩38,225 | ₩38,225 | ₩38,225 | ₩38,225 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,225 | ₩38,225 | ₩38,225 | ₩38,225 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩38,232 | ₩38,232 | ₩38,232 | ₩38,232 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩38,179 | ₩38,205 | ₩38,179 | ₩38,205 | +0.07% | 500 |
|---|
| 2026.08.26 | ₩38,219 | ₩38,219 | ₩38,192 | ₩38,192 | -0.07% | 500 |
|---|
| 2026.08.25 | ₩38,179 | ₩38,179 | ₩38,179 | ₩38,179 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩38,185 | ₩38,185 | ₩38,185 | ₩38,185 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩38,165 | ₩38,165 | ₩38,165 | ₩38,165 | 0.00% | 1.1천 |
|---|
| 2026.08.20 | ₩38,165 | ₩38,165 | ₩38,152 | ₩38,152 | -0.03% | 300 |
|---|
| 2026.08.19 | ₩38,152 | ₩38,152 | ₩38,152 | ₩38,152 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩38,138 | ₩38,138 | ₩38,138 | ₩38,138 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩38,158 | ₩38,158 | ₩38,158 | ₩38,158 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,158 | ₩38,158 | ₩38,158 | ₩38,158 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩38,145 | ₩38,145 | ₩38,145 | ₩38,145 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩38,132 | ₩38,132 | ₩38,132 | ₩38,132 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩38,085 | ₩38,112 | ₩38,072 | ₩38,112 | +0.07% | 900 |
|---|
| 2026.08.10 | ₩38,118 | ₩38,118 | ₩38,118 | ₩38,118 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩38,105 | ₩38,105 | ₩38,105 | ₩38,105 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩38,085 | ₩38,085 | ₩38,085 | ₩38,085 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩38,078 | ₩38,078 | ₩38,078 | ₩38,078 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩38,072 | ₩38,072 | ₩38,072 | ₩38,072 | 0.00% | 900 |
|---|
| 2026.08.03 | ₩38,032 | ₩38,032 | ₩38,032 | ₩38,032 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,985 | ₩37,985 | ₩37,985 | ₩37,985 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩37,644 | ₩37,911 | ₩37,644 | ₩37,905 | +0.69% | 4.4천 |
|---|
| 2026.07.29 | ₩37,845 | ₩37,847 | ₩37,845 | ₩37,847 | +0.01% | 200 |
|---|
| 2026.07.28 | ₩37,898 | ₩37,898 | ₩37,898 | ₩37,898 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,878 | ₩37,878 | ₩37,878 | ₩37,878 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,858 | ₩37,858 | ₩37,858 | ₩37,858 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,858 | ₩37,858 | ₩37,791 | ₩37,831 | -0.07% | 1.1천 |
|---|
| 2026.07.22 | ₩37,911 | ₩37,911 | ₩37,911 | ₩37,911 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,858 | ₩37,878 | ₩37,858 | ₩37,878 | +0.05% | 100 |
|---|
| 2026.07.20 | ₩37,885 | ₩37,898 | ₩37,851 | ₩37,851 | -0.09% | 700 |
|---|
| 2026.07.17 | ₩37,838 | ₩37,838 | ₩37,838 | ₩37,838 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩37,878 | ₩37,878 | ₩37,878 | ₩37,878 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩37,891 | ₩37,891 | ₩37,891 | ₩37,891 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,925 | ₩37,925 | ₩37,878 | ₩37,878 | -0.12% | 200 |
|---|
| 2026.07.13 | ₩37,851 | ₩37,851 | ₩37,851 | ₩37,851 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,878 | ₩37,878 | ₩37,878 | ₩37,878 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩37,825 | ₩37,825 | ₩37,825 | ₩37,825 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,798 | ₩37,798 | ₩37,798 | ₩37,798 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩37,811 | ₩37,811 | ₩37,811 | ₩37,811 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,791 | ₩37,825 | ₩37,791 | ₩37,825 | +0.09% | 500 |
|---|
| 2026.07.02 | ₩37,758 | ₩37,758 | ₩37,758 | ₩37,758 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,758 | ₩37,758 | ₩37,758 | ₩37,758 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,745 | ₩37,745 | ₩37,745 | ₩37,745 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,684 | ₩37,684 | ₩37,684 | ₩37,684 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩37,608 | ₩37,608 | ₩37,608 | ₩37,608 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,624 | ₩37,624 | ₩37,624 | ₩37,624 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩37,644 | ₩37,644 | ₩37,611 | ₩37,611 | -0.09% | 1.4천 |
|---|
| 2026.06.23 | ₩37,618 | ₩37,618 | ₩37,618 | ₩37,618 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩37,698 | ₩37,698 | ₩37,698 | ₩37,698 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,698 | ₩37,698 | ₩37,698 | ₩37,698 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩37,631 | ₩37,631 | ₩37,631 | ₩37,631 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩37,711 | ₩37,711 | ₩37,711 | ₩37,711 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,704 | ₩37,704 | ₩37,704 | ₩37,704 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩37,591 | ₩37,591 | ₩37,591 | ₩37,591 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩37,497 | ₩37,551 | ₩37,497 | ₩37,551 | +0.14% | 100 |
|---|
| 2026.06.10 | ₩37,457 | ₩37,457 | ₩37,457 | ₩37,457 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩37,531 | ₩37,531 | ₩37,531 | ₩37,531 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩37,558 | ₩37,558 | ₩37,558 | ₩37,558 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩37,538 | ₩37,538 | ₩37,538 | ₩37,538 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩37,651 | ₩37,651 | ₩37,651 | ₩37,651 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩37,638 | ₩37,638 | ₩37,638 | ₩37,638 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩37,658 | ₩37,658 | ₩37,658 | ₩37,658 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩37,658 | ₩37,658 | ₩37,658 | ₩37,658 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩37,644 | ₩37,644 | ₩37,644 | ₩37,644 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩37,611 | ₩37,611 | ₩37,611 | ₩37,611 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩37,551 | ₩37,584 | ₩37,547 | ₩37,584 | +0.09% | 1.2천 |
|---|
| 2026.05.26 | ₩37,584 | ₩37,584 | ₩37,578 | ₩37,578 | -0.02% | 300 |
|---|
| 2026.05.22 | ₩37,551 | ₩37,551 | ₩37,551 | ₩37,551 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩37,524 | ₩37,524 | ₩37,524 | ₩37,524 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩37,471 | ₩37,471 | ₩37,471 | ₩37,471 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩37,437 | ₩37,437 | ₩37,437 | ₩37,437 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩37,451 | ₩37,451 | ₩37,451 | ₩37,451 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩37,452 | ₩37,452 | ₩37,452 | ₩37,452 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩37,497 | ₩37,497 | ₩37,491 | ₩37,491 | -0.02% | 300 |
|---|
| 2026.05.13 | ₩37,431 | ₩37,457 | ₩37,431 | ₩37,457 | +0.07% | 100 |
|---|
| 2026.05.12 | ₩37,364 | ₩37,431 | ₩37,364 | ₩37,431 | +0.18% | 500 |
|---|
| 2026.05.11 | ₩37,437 | ₩37,437 | ₩37,437 | ₩37,437 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩37,391 | ₩37,424 | ₩37,391 | ₩37,424 | +0.09% | 300 |
|---|
| 2026.05.07 | ₩37,377 | ₩37,377 | ₩37,377 | ₩37,377 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩37,384 | ₩37,384 | ₩37,384 | ₩37,384 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩37,324 | ₩37,324 | ₩37,324 | ₩37,324 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩37,257 | ₩37,270 | ₩37,230 | ₩37,270 | +0.04% | 500 |
|---|
| 2026.05.01 | ₩37,270 | ₩37,296 | ₩37,270 | ₩37,296 | +0.07% | 100 |
|---|
| 2026.04.30 | ₩37,260 | ₩37,260 | ₩37,260 | ₩37,260 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩37,184 | ₩37,184 | ₩37,184 | ₩37,184 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩37,184 | ₩37,184 | ₩37,184 | ₩37,184 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩37,197 | ₩37,197 | ₩37,197 | ₩37,197 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩37,197 | ₩37,197 | ₩37,197 | ₩37,197 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩37,137 | ₩37,137 | ₩37,137 | ₩37,137 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩37,157 | ₩37,157 | ₩37,157 | ₩37,157 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,137 | ₩37,137 | ₩37,104 | ₩37,104 | -0.09% | 1.5천 |
|---|
| 2026.04.20 | ₩37,120 | ₩37,120 | ₩37,120 | ₩37,120 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩37,124 | ₩37,150 | ₩37,124 | ₩37,150 | +0.07% | 1.9천 |
|---|
| 2026.04.16 | ₩37,043 | ₩37,043 | ₩37,043 | ₩37,043 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩37,030 | ₩37,030 | ₩37,030 | ₩37,030 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩36,983 | ₩36,983 | ₩36,983 | ₩36,983 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,883 | ₩36,883 | ₩36,883 | ₩36,883 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩36,803 | ₩36,816 | ₩36,790 | ₩36,790 | -0.04% | 1.5천 |
|---|
| 2026.04.09 | ₩36,763 | ₩36,816 | ₩36,763 | ₩36,810 | +0.13% | 1.1천 |
|---|
| 2026.04.08 | ₩36,750 | ₩36,750 | ₩36,656 | ₩36,710 | -0.11% | 400 |
|---|
| 2026.04.07 | ₩36,416 | ₩36,448 | ₩36,402 | ₩36,448 | +0.09% | 2.3천 |
|---|
| 2026.04.06 | ₩36,436 | ₩36,469 | ₩36,431 | ₩36,431 | -0.01% | 1.8천 |
|---|
| 2026.04.02 | ₩36,429 | ₩36,429 | ₩36,376 | ₩36,405 | -0.07% | 2.5천 |
|---|
| 2026.04.01 | ₩36,456 | ₩36,456 | ₩36,406 | ₩36,406 | -0.14% | 100 |
|---|
| 2026.03.31 | ₩36,242 | ₩36,322 | ₩36,242 | ₩36,280 | +0.10% | 700 |
|---|
| 2026.03.30 | ₩35,494 | ₩35,510 | ₩35,494 | ₩35,510 | +0.05% | 200 |
|---|
| 2026.03.27 | ₩35,771 | ₩35,771 | ₩35,771 | ₩35,771 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,213 | ₩36,213 | ₩36,213 | ₩36,213 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩36,786 | ₩36,786 | ₩36,786 | ₩36,786 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,764 | ₩36,764 | ₩36,670 | ₩36,670 | -0.26% | 700 |
|---|
| 2026.03.23 | ₩36,839 | ₩36,839 | ₩36,839 | ₩36,839 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩36,589 | ₩36,589 | ₩36,561 | ₩36,565 | -0.07% | 3.8천 |
|---|
| 2026.03.19 | ₩36,897 | ₩36,991 | ₩36,897 | ₩36,991 | +0.26% | 100 |
|---|
| 2026.03.18 | ₩37,093 | ₩37,093 | ₩37,093 | ₩37,093 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩37,524 | ₩37,524 | ₩37,524 | ₩37,524 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩37,497 | ₩37,497 | ₩37,475 | ₩37,475 | -0.06% | 300 |
|---|
| 2026.03.13 | ₩37,234 | ₩37,234 | ₩37,234 | ₩37,234 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩37,578 | ₩37,578 | ₩37,448 | ₩37,448 | -0.34% | 300 |
|---|
| 2026.03.11 | ₩37,875 | ₩37,875 | ₩37,875 | ₩37,875 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩38,045 | ₩38,045 | ₩37,917 | ₩37,917 | -0.34% | 600 |
|---|
| 2026.03.09 | ₩37,391 | ₩37,978 | ₩37,391 | ₩37,978 | +1.57% | 200 |
|---|
| 2026.03.06 | ₩37,805 | ₩37,805 | ₩37,805 | ₩37,805 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩38,114 | ₩38,114 | ₩38,114 | ₩38,114 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩38,219 | ₩38,283 | ₩38,192 | ₩38,283 | +0.17% | 200 |
|---|
| 2026.03.03 | ₩37,698 | ₩38,053 | ₩37,698 | ₩38,053 | +0.94% | 800 |
|---|
| 2026.03.02 | ₩38,312 | ₩38,312 | ₩38,304 | ₩38,304 | -0.02% | 100 |
|---|
| 2026.02.27 | ₩38,179 | ₩38,248 | ₩38,152 | ₩38,248 | +0.18% | 1만 |
|---|
| 2026.02.26 | ₩38,272 | ₩38,359 | ₩38,272 | ₩38,359 | +0.23% | 100 |
|---|
| 2026.02.25 | ₩38,439 | ₩38,452 | ₩38,406 | ₩38,432 | -0.02% | 7.7천 |
|---|
| 2026.02.24 | ₩38,152 | ₩38,272 | ₩38,152 | ₩38,232 | +0.21% | 800 |
|---|
| 2026.02.23 | ₩38,237 | ₩38,237 | ₩38,005 | ₩38,032 | -0.54% | 1.4만 |
|---|
| 2026.02.20 | ₩38,285 | ₩38,285 | ₩38,285 | ₩38,285 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩38,072 | ₩38,150 | ₩38,045 | ₩38,150 | +0.21% | 6.6천 |
|---|
| 2026.02.18 | ₩38,232 | ₩38,232 | ₩38,232 | ₩38,232 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩38,084 | ₩38,084 | ₩38,084 | ₩38,084 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩38,037 | ₩38,037 | ₩38,037 | ₩38,037 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,992 | ₩37,992 | ₩37,992 | ₩37,992 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩38,232 | ₩38,432 | ₩38,232 | ₩38,387 | +0.41% | 1.5만 |
|---|
| 2026.02.10 | ₩38,356 | ₩38,356 | ₩38,356 | ₩38,356 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩38,423 | ₩38,423 | ₩38,423 | ₩38,423 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩38,219 | ₩38,336 | ₩38,219 | ₩38,336 | +0.31% | 200 |
|---|
| 2026.02.05 | ₩37,887 | ₩37,887 | ₩37,887 | ₩37,887 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩38,245 | ₩38,245 | ₩38,157 | ₩38,157 | -0.23% | 600 |
|---|
| 2026.02.03 | ₩38,252 | ₩38,252 | ₩38,252 | ₩38,252 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩38,416 | ₩38,416 | ₩38,416 | ₩38,416 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩38,285 | ₩38,291 | ₩38,285 | ₩38,291 | +0.01% | 800 |
|---|
| 2026.01.29 | ₩38,349 | ₩38,349 | ₩38,349 | ₩38,349 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩38,352 | ₩38,392 | ₩38,352 | ₩38,383 | +0.08% | 1.8천 |
|---|
| 2026.01.27 | ₩38,365 | ₩38,392 | ₩38,339 | ₩38,383 | +0.05% | 1.3만 |
|---|
| 2026.01.26 | ₩38,249 | ₩38,319 | ₩38,249 | ₩38,319 | +0.18% | 400 |
|---|
| 2026.01.23 | ₩38,232 | ₩38,245 | ₩38,189 | ₩38,208 | -0.06% | 1.2천 |
|---|
| 2026.01.22 | ₩38,192 | ₩38,273 | ₩38,183 | ₩38,183 | -0.02% | 400 |
|---|
| 2026.01.21 | ₩38,045 | ₩38,084 | ₩37,925 | ₩38,084 | +0.10% | 9.8천 |
|---|
| 2026.01.20 | ₩38,018 | ₩38,018 | ₩37,853 | ₩37,853 | -0.44% | 700 |
|---|
| 2026.01.16 | ₩38,259 | ₩38,269 | ₩38,259 | ₩38,269 | +0.03% | 200 |
|---|
| 2026.01.15 | ₩38,285 | ₩38,285 | ₩38,256 | ₩38,256 | -0.08% | 900 |
|---|
| 2026.01.14 | ₩38,179 | ₩38,189 | ₩38,085 | ₩38,189 | +0.03% | 600 |
|---|
| 2026.01.13 | ₩38,285 | ₩38,285 | ₩38,285 | ₩38,285 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,265 | ₩38,317 | ₩38,265 | ₩38,317 | +0.14% | 300 |
|---|
| 2026.01.09 | ₩38,245 | ₩38,301 | ₩38,232 | ₩38,279 | +0.09% | 8.8천 |
|---|
| 2026.01.08 | ₩38,125 | ₩38,179 | ₩38,125 | ₩38,156 | +0.08% | 2.4천 |
|---|
| 2026.01.07 | ₩38,138 | ₩38,162 | ₩38,138 | ₩38,162 | +0.06% | 600 |
|---|
| 2026.01.06 | ₩38,201 | ₩38,201 | ₩38,201 | ₩38,201 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩38,088 | ₩38,088 | ₩38,088 | ₩38,088 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩38,005 | ₩38,005 | ₩37,871 | ₩37,972 | -0.09% | 900 |
|---|
| 2025.12.31 | ₩37,961 | ₩37,961 | ₩37,961 | ₩37,961 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,045 | ₩38,078 | ₩38,045 | ₩38,076 | +0.08% | 400 |
|---|
| 2025.12.29 | ₩38,045 | ₩38,082 | ₩38,045 | ₩38,082 | +0.10% | 700 |
|---|
| 2025.12.26 | ₩38,113 | ₩38,113 | ₩38,113 | ₩38,113 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,130 | ₩38,130 | ₩38,130 | ₩38,130 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,070 | ₩38,070 | ₩38,070 | ₩38,070 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩37,925 | ₩38,002 | ₩37,925 | ₩38,002 | +0.20% | 900 |
|---|
| 2025.12.19 | ₩37,870 | ₩37,870 | ₩37,870 | ₩37,870 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,751 | ₩37,765 | ₩37,720 | ₩37,720 | -0.08% | 300 |
|---|
| 2025.12.17 | ₩37,591 | ₩37,591 | ₩37,576 | ₩37,576 | -0.04% | 700 |
|---|
| 2025.12.16 | ₩37,711 | ₩37,809 | ₩37,711 | ₩37,809 | +0.26% | 300 |
|---|
| 2025.12.15 | ₩37,822 | ₩37,822 | ₩37,822 | ₩37,822 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,845 | ₩37,858 | ₩37,829 | ₩37,829 | -0.04% | 1.3천 |
|---|
| 2025.12.11 | ₩37,925 | ₩37,978 | ₩37,925 | ₩37,978 | +0.14% | 100 |
|---|
| 2025.12.10 | ₩37,818 | ₩37,957 | ₩37,818 | ₩37,957 | +0.37% | 400 |
|---|
| 2025.12.09 | ₩37,811 | ₩37,811 | ₩37,811 | ₩37,811 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩37,818 | ₩37,818 | ₩37,805 | ₩37,805 | -0.04% | 1.4천 |
|---|
| 2025.12.05 | ₩37,845 | ₩37,845 | ₩37,845 | ₩37,845 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,778 | ₩37,786 | ₩37,778 | ₩37,786 | +0.02% | 300 |
|---|
| 2025.12.03 | ₩37,777 | ₩37,810 | ₩37,749 | ₩37,810 | +0.09% | 2.5천 |
|---|
| 2025.12.02 | ₩37,757 | ₩37,757 | ₩37,757 | ₩37,757 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩37,738 | ₩37,738 | ₩37,703 | ₩37,703 | -0.09% | 200 |
|---|
| 2025.11.28 | ₩37,751 | ₩37,751 | ₩37,751 | ₩37,751 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩37,684 | ₩37,738 | ₩37,684 | ₩37,684 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩37,444 | ₩37,591 | ₩37,444 | ₩37,591 | +0.39% | 500 |
|---|
| 2025.11.24 | ₩37,455 | ₩37,455 | ₩37,455 | ₩37,455 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩37,297 | ₩37,337 | ₩37,200 | ₩37,200 | -0.26% | 500 |
|---|
| 2025.11.20 | ₩37,088 | ₩37,088 | ₩37,088 | ₩37,088 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩37,292 | ₩37,292 | ₩37,292 | ₩37,292 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,282 | ₩37,282 | ₩37,246 | ₩37,246 | -0.10% | 300 |
|---|
| 2025.11.17 | ₩37,343 | ₩37,343 | ₩37,343 | ₩37,343 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,524 | ₩37,524 | ₩37,469 | ₩37,469 | -0.15% | 100 |
|---|
| 2025.11.13 | ₩37,524 | ₩37,524 | ₩37,469 | ₩37,469 | -0.15% | 1천 |
|---|
| 2025.11.12 | ₩37,644 | ₩37,720 | ₩37,644 | ₩37,720 | +0.20% | 100 |
|---|
| 2025.11.11 | ₩37,671 | ₩37,695 | ₩37,644 | ₩37,695 | +0.06% | 6.2천 |
|---|
| 2025.11.10 | ₩37,618 | ₩37,684 | ₩37,618 | ₩37,684 | +0.18% | 4.9천 |
|---|
| 2025.11.07 | ₩37,391 | ₩37,440 | ₩37,391 | ₩37,440 | +0.13% | 100 |
|---|
| 2025.11.06 | ₩37,564 | ₩37,564 | ₩37,463 | ₩37,463 | -0.27% | 400 |
|---|
| 2025.11.05 | ₩37,618 | ₩37,631 | ₩37,598 | ₩37,598 | -0.05% | 1.2천 |
|---|
| 2025.11.04 | ₩37,618 | ₩37,618 | ₩37,524 | ₩37,527 | -0.24% | 1.9천 |
|---|
| 2025.11.03 | ₩37,671 | ₩37,684 | ₩37,644 | ₩37,684 | +0.04% | 1.6천 |
|---|
| 2025.10.31 | ₩37,672 | ₩37,672 | ₩37,672 | ₩37,672 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,644 | ₩37,644 | ₩37,636 | ₩37,636 | -0.02% | 1.6천 |
|---|
| 2025.10.29 | ₩37,724 | ₩37,728 | ₩37,724 | ₩37,728 | +0.01% | 5천 |
|---|
| 2025.10.28 | ₩37,738 | ₩37,791 | ₩37,738 | ₩37,769 | +0.08% | 400 |
|---|
| 2025.10.27 | ₩37,738 | ₩37,755 | ₩37,738 | ₩37,755 | +0.05% | 1.8천 |
|---|
| 2025.10.24 | ₩37,630 | ₩37,658 | ₩37,606 | ₩37,606 | -0.06% | 3.2천 |
|---|
| 2025.10.23 | ₩37,497 | ₩37,511 | ₩37,444 | ₩37,496 | -0.00% | 2.7천 |
|---|
| 2025.10.22 | ₩37,400 | ₩37,400 | ₩37,400 | ₩37,400 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,511 | ₩37,511 | ₩37,496 | ₩37,496 | -0.04% | 9.3천 |
|---|
| 2025.10.20 | ₩37,496 | ₩37,496 | ₩37,496 | ₩37,496 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩37,337 | ₩37,351 | ₩37,337 | ₩37,348 | +0.03% | 500 |
|---|
| 2025.10.16 | ₩37,297 | ₩37,297 | ₩37,274 | ₩37,274 | -0.06% | 100 |
|---|
| 2025.10.15 | ₩37,284 | ₩37,320 | ₩37,284 | ₩37,320 | +0.10% | 100 |
|---|
| 2025.10.14 | ₩37,244 | ₩37,262 | ₩37,244 | ₩37,262 | +0.05% | 400 |
|---|
| 2025.10.13 | ₩37,284 | ₩37,284 | ₩37,284 | ₩37,284 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩37,077 | ₩37,077 | ₩37,077 | ₩37,077 | 0.00% | 100 |
|---|