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 | ₩38,766 | ₩38,766 | ₩38,766 | ₩38,766 | 0.00% | 100 |
| 2026.10.08 | ₩38,659 | ₩38,660 | ₩38,659 | ₩38,660 | +0.00% | 500 |
| 2026.10.07 | ₩38,713 | ₩38,726 | ₩38,713 | ₩38,713 | 0.00% | 1.2천 |
| 2026.10.06 | ₩38,759 | ₩38,759 | ₩38,759 | ₩38,759 | 0.00% | 100 |
| 2026.10.05 | ₩38,632 | ₩38,632 | ₩38,632 | ₩38,632 | 0.00% | 100 |
| 2026.10.02 | ₩38,579 | ₩38,579 | ₩38,539 | ₩38,546 | -0.09% | 1.8천 |
| 2026.10.01 | ₩38,392 | ₩38,445 | ₩38,312 | ₩38,443 | +0.13% | 6.8천 |
| 2026.09.30 | ₩38,425 | ₩38,432 | ₩38,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,399 |
| -0.07% |
| 800 |
| 2026.09.29 | ₩38,365 | ₩38,399 | ₩38,365 | ₩38,399 | +0.09% | 200 |
|---|
| 2026.09.28 | ₩38,392 | ₩38,392 | ₩38,392 | ₩38,392 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩38,379 | ₩38,379 | ₩38,379 | ₩38,379 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩38,365 | ₩38,365 | ₩38,365 | ₩38,365 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,325 | ₩38,365 | ₩38,325 | ₩38,365 | +0.10% | 300 |
|---|
| 2026.09.22 | ₩38,338 | ₩38,372 | ₩38,325 | ₩38,372 | +0.09% | 500 |
|---|
| 2026.09.21 | ₩38,358 | ₩38,358 | ₩38,358 | ₩38,358 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩38,325 | ₩38,352 | ₩38,312 | ₩38,352 | +0.07% | 2.4천 |
|---|
| 2026.09.17 | ₩38,338 | ₩38,338 | ₩38,338 | ₩38,338 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩38,312 | ₩38,312 | ₩38,312 | ₩38,312 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩38,312 | ₩38,312 | ₩38,312 | ₩38,312 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩38,285 | ₩38,318 | ₩38,272 | ₩38,318 | +0.09% | 3.9천 |
|---|
| 2026.09.11 | ₩38,318 | ₩38,318 | ₩38,318 | ₩38,318 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩38,292 | ₩38,292 | ₩38,292 | ₩38,292 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩38,298 | ₩38,298 | ₩38,298 | ₩38,298 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,258 | ₩38,298 | ₩38,258 | ₩38,298 | +0.10% | 200 |
|---|
| 2026.09.04 | ₩38,298 | ₩38,298 | ₩38,298 | ₩38,298 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩38,278 | ₩38,278 | ₩38,278 | ₩38,278 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,252 | ₩38,252 | ₩38,252 | ₩38,252 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩38,252 | ₩38,252 | ₩38,252 | ₩38,252 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,252 | ₩38,252 | ₩38,252 | ₩38,252 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩38,258 | ₩38,258 | ₩38,258 | ₩38,258 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩38,205 | ₩38,232 | ₩38,205 | ₩38,232 | +0.07% | 500 |
|---|
| 2026.08.26 | ₩38,245 | ₩38,245 | ₩38,218 | ₩38,218 | -0.07% | 500 |
|---|
| 2026.08.25 | ₩38,205 | ₩38,205 | ₩38,205 | ₩38,205 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩38,211 | ₩38,211 | ₩38,211 | ₩38,211 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩38,191 | ₩38,191 | ₩38,191 | ₩38,191 | 0.00% | 1.1천 |
|---|
| 2026.08.20 | ₩38,191 | ₩38,191 | ₩38,178 | ₩38,178 | -0.03% | 300 |
|---|
| 2026.08.19 | ₩38,178 | ₩38,178 | ₩38,178 | ₩38,178 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩38,165 | ₩38,165 | ₩38,165 | ₩38,165 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩38,185 | ₩38,185 | ₩38,185 | ₩38,185 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,185 | ₩38,185 | ₩38,185 | ₩38,185 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩38,171 | ₩38,171 | ₩38,171 | ₩38,171 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩38,158 | ₩38,158 | ₩38,158 | ₩38,158 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩38,111 | ₩38,138 | ₩38,098 | ₩38,138 | +0.07% | 900 |
|---|
| 2026.08.10 | ₩38,145 | ₩38,145 | ₩38,145 | ₩38,145 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩38,131 | ₩38,131 | ₩38,131 | ₩38,131 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩38,111 | ₩38,111 | ₩38,111 | ₩38,111 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩38,105 | ₩38,105 | ₩38,105 | ₩38,105 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩38,098 | ₩38,098 | ₩38,098 | ₩38,098 | 0.00% | 900 |
|---|
| 2026.08.03 | ₩38,058 | ₩38,058 | ₩38,058 | ₩38,058 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩38,011 | ₩38,011 | ₩38,011 | ₩38,011 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩37,670 | ₩37,938 | ₩37,670 | ₩37,931 | +0.69% | 4.4천 |
|---|
| 2026.07.29 | ₩37,871 | ₩37,873 | ₩37,871 | ₩37,873 | +0.01% | 200 |
|---|
| 2026.07.28 | ₩37,924 | ₩37,924 | ₩37,924 | ₩37,924 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,904 | ₩37,904 | ₩37,904 | ₩37,904 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,884 | ₩37,884 | ₩37,884 | ₩37,884 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,884 | ₩37,884 | ₩37,817 | ₩37,857 | -0.07% | 1.1천 |
|---|
| 2026.07.22 | ₩37,938 | ₩37,938 | ₩37,938 | ₩37,938 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,884 | ₩37,904 | ₩37,884 | ₩37,904 | +0.05% | 100 |
|---|
| 2026.07.20 | ₩37,911 | ₩37,924 | ₩37,877 | ₩37,877 | -0.09% | 700 |
|---|
| 2026.07.17 | ₩37,864 | ₩37,864 | ₩37,864 | ₩37,864 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩37,904 | ₩37,904 | ₩37,904 | ₩37,904 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩37,918 | ₩37,918 | ₩37,918 | ₩37,918 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,951 | ₩37,951 | ₩37,904 | ₩37,904 | -0.12% | 200 |
|---|
| 2026.07.13 | ₩37,877 | ₩37,877 | ₩37,877 | ₩37,877 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,904 | ₩37,904 | ₩37,904 | ₩37,904 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩37,851 | ₩37,851 | ₩37,851 | ₩37,851 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,824 | ₩37,824 | ₩37,824 | ₩37,824 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩37,837 | ₩37,837 | ₩37,837 | ₩37,837 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,817 | ₩37,851 | ₩37,817 | ₩37,851 | +0.09% | 500 |
|---|
| 2026.07.02 | ₩37,784 | ₩37,784 | ₩37,784 | ₩37,784 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,784 | ₩37,784 | ₩37,784 | ₩37,784 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,771 | ₩37,771 | ₩37,771 | ₩37,771 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,710 | ₩37,710 | ₩37,710 | ₩37,710 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩37,634 | ₩37,634 | ₩37,634 | ₩37,634 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,650 | ₩37,650 | ₩37,650 | ₩37,650 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩37,670 | ₩37,670 | ₩37,637 | ₩37,637 | -0.09% | 1.4천 |
|---|
| 2026.06.23 | ₩37,644 | ₩37,644 | ₩37,644 | ₩37,644 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩37,724 | ₩37,724 | ₩37,724 | ₩37,724 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,724 | ₩37,724 | ₩37,724 | ₩37,724 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩37,657 | ₩37,657 | ₩37,657 | ₩37,657 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩37,737 | ₩37,737 | ₩37,737 | ₩37,737 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,730 | ₩37,730 | ₩37,730 | ₩37,730 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩37,617 | ₩37,617 | ₩37,617 | ₩37,617 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩37,523 | ₩37,577 | ₩37,523 | ₩37,577 | +0.14% | 100 |
|---|
| 2026.06.10 | ₩37,483 | ₩37,483 | ₩37,483 | ₩37,483 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩37,557 | ₩37,557 | ₩37,557 | ₩37,557 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩37,583 | ₩37,583 | ₩37,583 | ₩37,583 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩37,563 | ₩37,563 | ₩37,563 | ₩37,563 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩37,677 | ₩37,677 | ₩37,677 | ₩37,677 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩37,664 | ₩37,664 | ₩37,664 | ₩37,664 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩37,684 | ₩37,684 | ₩37,684 | ₩37,684 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩37,684 | ₩37,684 | ₩37,684 | ₩37,684 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩37,670 | ₩37,670 | ₩37,670 | ₩37,670 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩37,637 | ₩37,637 | ₩37,637 | ₩37,637 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩37,577 | ₩37,610 | ₩37,573 | ₩37,610 | +0.09% | 1.2천 |
|---|
| 2026.05.26 | ₩37,610 | ₩37,610 | ₩37,603 | ₩37,603 | -0.02% | 300 |
|---|
| 2026.05.22 | ₩37,577 | ₩37,577 | ₩37,577 | ₩37,577 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩37,550 | ₩37,550 | ₩37,550 | ₩37,550 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩37,497 | ₩37,497 | ₩37,497 | ₩37,497 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩37,463 | ₩37,463 | ₩37,463 | ₩37,463 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩37,477 | ₩37,477 | ₩37,477 | ₩37,477 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩37,478 | ₩37,478 | ₩37,478 | ₩37,478 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩37,523 | ₩37,523 | ₩37,517 | ₩37,517 | -0.02% | 300 |
|---|
| 2026.05.13 | ₩37,456 | ₩37,483 | ₩37,456 | ₩37,483 | +0.07% | 100 |
|---|
| 2026.05.12 | ₩37,390 | ₩37,456 | ₩37,390 | ₩37,456 | +0.18% | 500 |
|---|
| 2026.05.11 | ₩37,463 | ₩37,463 | ₩37,463 | ₩37,463 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩37,416 | ₩37,450 | ₩37,416 | ₩37,450 | +0.09% | 300 |
|---|
| 2026.05.07 | ₩37,403 | ₩37,403 | ₩37,403 | ₩37,403 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩37,410 | ₩37,410 | ₩37,410 | ₩37,410 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩37,350 | ₩37,350 | ₩37,350 | ₩37,350 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩37,283 | ₩37,296 | ₩37,256 | ₩37,296 | +0.04% | 500 |
|---|
| 2026.05.01 | ₩37,296 | ₩37,322 | ₩37,296 | ₩37,322 | +0.07% | 100 |
|---|
| 2026.04.30 | ₩37,285 | ₩37,285 | ₩37,285 | ₩37,285 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩37,209 | ₩37,209 | ₩37,209 | ₩37,209 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩37,209 | ₩37,209 | ₩37,209 | ₩37,209 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩37,223 | ₩37,223 | ₩37,223 | ₩37,223 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩37,223 | ₩37,223 | ₩37,223 | ₩37,223 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩37,163 | ₩37,163 | ₩37,163 | ₩37,163 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩37,183 | ₩37,183 | ₩37,183 | ₩37,183 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,163 | ₩37,163 | ₩37,129 | ₩37,129 | -0.09% | 1.5천 |
|---|
| 2026.04.20 | ₩37,145 | ₩37,145 | ₩37,145 | ₩37,145 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩37,149 | ₩37,176 | ₩37,149 | ₩37,176 | +0.07% | 1.9천 |
|---|
| 2026.04.16 | ₩37,069 | ₩37,069 | ₩37,069 | ₩37,069 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩37,056 | ₩37,056 | ₩37,056 | ₩37,056 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩37,009 | ₩37,009 | ₩37,009 | ₩37,009 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,909 | ₩36,909 | ₩36,909 | ₩36,909 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩36,828 | ₩36,842 | ₩36,815 | ₩36,815 | -0.04% | 1.5천 |
|---|
| 2026.04.09 | ₩36,788 | ₩36,842 | ₩36,788 | ₩36,835 | +0.13% | 1.1천 |
|---|
| 2026.04.08 | ₩36,775 | ₩36,775 | ₩36,681 | ₩36,735 | -0.11% | 400 |
|---|
| 2026.04.07 | ₩36,441 | ₩36,473 | ₩36,428 | ₩36,473 | +0.09% | 2.3천 |
|---|
| 2026.04.06 | ₩36,461 | ₩36,494 | ₩36,456 | ₩36,456 | -0.01% | 1.8천 |
|---|
| 2026.04.02 | ₩36,454 | ₩36,454 | ₩36,401 | ₩36,430 | -0.07% | 2.5천 |
|---|
| 2026.04.01 | ₩36,481 | ₩36,481 | ₩36,432 | ₩36,432 | -0.14% | 100 |
|---|
| 2026.03.31 | ₩36,267 | ₩36,347 | ₩36,267 | ₩36,305 | +0.10% | 700 |
|---|
| 2026.03.30 | ₩35,519 | ₩35,535 | ₩35,519 | ₩35,535 | +0.05% | 200 |
|---|
| 2026.03.27 | ₩35,795 | ₩35,795 | ₩35,795 | ₩35,795 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,238 | ₩36,238 | ₩36,238 | ₩36,238 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩36,811 | ₩36,811 | ₩36,811 | ₩36,811 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,790 | ₩36,790 | ₩36,695 | ₩36,695 | -0.26% | 700 |
|---|
| 2026.03.23 | ₩36,865 | ₩36,865 | ₩36,865 | ₩36,865 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩36,615 | ₩36,615 | ₩36,587 | ₩36,591 | -0.07% | 3.8천 |
|---|
| 2026.03.19 | ₩36,922 | ₩37,017 | ₩36,922 | ₩37,017 | +0.26% | 100 |
|---|
| 2026.03.18 | ₩37,118 | ₩37,118 | ₩37,118 | ₩37,118 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩37,550 | ₩37,550 | ₩37,550 | ₩37,550 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩37,523 | ₩37,523 | ₩37,501 | ₩37,501 | -0.06% | 300 |
|---|
| 2026.03.13 | ₩37,260 | ₩37,260 | ₩37,260 | ₩37,260 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩37,603 | ₩37,603 | ₩37,474 | ₩37,474 | -0.34% | 300 |
|---|
| 2026.03.11 | ₩37,901 | ₩37,901 | ₩37,901 | ₩37,901 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩38,071 | ₩38,071 | ₩37,943 | ₩37,943 | -0.34% | 600 |
|---|
| 2026.03.09 | ₩37,416 | ₩38,004 | ₩37,416 | ₩38,004 | +1.57% | 200 |
|---|
| 2026.03.06 | ₩37,831 | ₩37,831 | ₩37,831 | ₩37,831 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩38,141 | ₩38,141 | ₩38,141 | ₩38,141 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩38,245 | ₩38,309 | ₩38,218 | ₩38,309 | +0.17% | 200 |
|---|
| 2026.03.03 | ₩37,724 | ₩38,079 | ₩37,724 | ₩38,079 | +0.94% | 800 |
|---|
| 2026.03.02 | ₩38,338 | ₩38,338 | ₩38,330 | ₩38,330 | -0.02% | 100 |
|---|
| 2026.02.27 | ₩38,205 | ₩38,274 | ₩38,178 | ₩38,274 | +0.18% | 1만 |
|---|
| 2026.02.26 | ₩38,298 | ₩38,385 | ₩38,298 | ₩38,385 | +0.23% | 100 |
|---|
| 2026.02.25 | ₩38,465 | ₩38,479 | ₩38,432 | ₩38,459 | -0.02% | 7.7천 |
|---|
| 2026.02.24 | ₩38,178 | ₩38,298 | ₩38,178 | ₩38,258 | +0.21% | 800 |
|---|
| 2026.02.23 | ₩38,264 | ₩38,264 | ₩38,031 | ₩38,058 | -0.54% | 1.4만 |
|---|
| 2026.02.20 | ₩38,312 | ₩38,312 | ₩38,312 | ₩38,312 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩38,098 | ₩38,177 | ₩38,071 | ₩38,177 | +0.21% | 6.6천 |
|---|
| 2026.02.18 | ₩38,258 | ₩38,258 | ₩38,258 | ₩38,258 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩38,110 | ₩38,110 | ₩38,110 | ₩38,110 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩38,063 | ₩38,063 | ₩38,063 | ₩38,063 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩38,018 | ₩38,018 | ₩38,018 | ₩38,018 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩38,258 | ₩38,459 | ₩38,258 | ₩38,413 | +0.41% | 1.5만 |
|---|
| 2026.02.10 | ₩38,383 | ₩38,383 | ₩38,383 | ₩38,383 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩38,449 | ₩38,449 | ₩38,449 | ₩38,449 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩38,245 | ₩38,363 | ₩38,245 | ₩38,363 | +0.31% | 200 |
|---|
| 2026.02.05 | ₩37,914 | ₩37,914 | ₩37,914 | ₩37,914 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩38,272 | ₩38,272 | ₩38,183 | ₩38,183 | -0.23% | 600 |
|---|
| 2026.02.03 | ₩38,278 | ₩38,278 | ₩38,278 | ₩38,278 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩38,443 | ₩38,443 | ₩38,443 | ₩38,443 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩38,312 | ₩38,317 | ₩38,312 | ₩38,317 | +0.01% | 800 |
|---|
| 2026.01.29 | ₩38,376 | ₩38,376 | ₩38,376 | ₩38,376 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩38,379 | ₩38,419 | ₩38,379 | ₩38,409 | +0.08% | 1.8천 |
|---|
| 2026.01.27 | ₩38,392 | ₩38,419 | ₩38,365 | ₩38,409 | +0.05% | 1.3만 |
|---|
| 2026.01.26 | ₩38,276 | ₩38,345 | ₩38,276 | ₩38,345 | +0.18% | 400 |
|---|
| 2026.01.23 | ₩38,258 | ₩38,272 | ₩38,216 | ₩38,234 | -0.06% | 1.2천 |
|---|
| 2026.01.22 | ₩38,218 | ₩38,300 | ₩38,209 | ₩38,209 | -0.02% | 400 |
|---|
| 2026.01.21 | ₩38,071 | ₩38,110 | ₩37,951 | ₩38,110 | +0.10% | 9.8천 |
|---|
| 2026.01.20 | ₩38,044 | ₩38,044 | ₩37,879 | ₩37,879 | -0.44% | 700 |
|---|
| 2026.01.16 | ₩38,285 | ₩38,296 | ₩38,285 | ₩38,296 | +0.03% | 200 |
|---|
| 2026.01.15 | ₩38,312 | ₩38,312 | ₩38,282 | ₩38,282 | -0.08% | 900 |
|---|
| 2026.01.14 | ₩38,205 | ₩38,216 | ₩38,111 | ₩38,216 | +0.03% | 600 |
|---|
| 2026.01.13 | ₩38,312 | ₩38,312 | ₩38,312 | ₩38,312 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,292 | ₩38,344 | ₩38,292 | ₩38,344 | +0.14% | 300 |
|---|
| 2026.01.09 | ₩38,272 | ₩38,328 | ₩38,258 | ₩38,305 | +0.09% | 8.8천 |
|---|
| 2026.01.08 | ₩38,151 | ₩38,205 | ₩38,151 | ₩38,182 | +0.08% | 2.4천 |
|---|
| 2026.01.07 | ₩38,165 | ₩38,189 | ₩38,165 | ₩38,189 | +0.06% | 600 |
|---|
| 2026.01.06 | ₩38,228 | ₩38,228 | ₩38,228 | ₩38,228 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩38,114 | ₩38,114 | ₩38,114 | ₩38,114 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩38,031 | ₩38,031 | ₩37,897 | ₩37,998 | -0.09% | 900 |
|---|
| 2025.12.31 | ₩37,987 | ₩37,987 | ₩37,987 | ₩37,987 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,071 | ₩38,105 | ₩38,071 | ₩38,102 | +0.08% | 400 |
|---|
| 2025.12.29 | ₩38,071 | ₩38,109 | ₩38,071 | ₩38,109 | +0.10% | 700 |
|---|
| 2025.12.26 | ₩38,139 | ₩38,139 | ₩38,139 | ₩38,139 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,157 | ₩38,157 | ₩38,157 | ₩38,157 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,097 | ₩38,097 | ₩38,097 | ₩38,097 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩37,951 | ₩38,028 | ₩37,951 | ₩38,028 | +0.20% | 900 |
|---|
| 2025.12.19 | ₩37,896 | ₩37,896 | ₩37,896 | ₩37,896 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,777 | ₩37,791 | ₩37,746 | ₩37,746 | -0.08% | 300 |
|---|
| 2025.12.17 | ₩37,617 | ₩37,617 | ₩37,602 | ₩37,602 | -0.04% | 700 |
|---|
| 2025.12.16 | ₩37,737 | ₩37,835 | ₩37,737 | ₩37,835 | +0.26% | 300 |
|---|
| 2025.12.15 | ₩37,848 | ₩37,848 | ₩37,848 | ₩37,848 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,871 | ₩37,884 | ₩37,855 | ₩37,855 | -0.04% | 1.3천 |
|---|
| 2025.12.11 | ₩37,951 | ₩38,004 | ₩37,951 | ₩38,004 | +0.14% | 100 |
|---|
| 2025.12.10 | ₩37,844 | ₩37,983 | ₩37,844 | ₩37,983 | +0.37% | 400 |
|---|
| 2025.12.09 | ₩37,837 | ₩37,837 | ₩37,837 | ₩37,837 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩37,844 | ₩37,844 | ₩37,831 | ₩37,831 | -0.04% | 1.4천 |
|---|
| 2025.12.05 | ₩37,871 | ₩37,871 | ₩37,871 | ₩37,871 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,804 | ₩37,812 | ₩37,804 | ₩37,812 | +0.02% | 300 |
|---|
| 2025.12.03 | ₩37,803 | ₩37,836 | ₩37,775 | ₩37,836 | +0.09% | 2.5천 |
|---|
| 2025.12.02 | ₩37,783 | ₩37,783 | ₩37,783 | ₩37,783 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩37,764 | ₩37,764 | ₩37,729 | ₩37,729 | -0.09% | 200 |
|---|
| 2025.11.28 | ₩37,777 | ₩37,777 | ₩37,777 | ₩37,777 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩37,710 | ₩37,764 | ₩37,710 | ₩37,710 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩37,470 | ₩37,617 | ₩37,470 | ₩37,617 | +0.39% | 500 |
|---|
| 2025.11.24 | ₩37,481 | ₩37,481 | ₩37,481 | ₩37,481 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩37,323 | ₩37,363 | ₩37,225 | ₩37,225 | -0.26% | 500 |
|---|
| 2025.11.20 | ₩37,113 | ₩37,113 | ₩37,113 | ₩37,113 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩37,318 | ₩37,318 | ₩37,318 | ₩37,318 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,308 | ₩37,308 | ₩37,272 | ₩37,272 | -0.10% | 300 |
|---|
| 2025.11.17 | ₩37,368 | ₩37,368 | ₩37,368 | ₩37,368 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,550 | ₩37,550 | ₩37,495 | ₩37,495 | -0.15% | 100 |
|---|
| 2025.11.13 | ₩37,550 | ₩37,550 | ₩37,495 | ₩37,495 | -0.15% | 1천 |
|---|
| 2025.11.12 | ₩37,670 | ₩37,746 | ₩37,670 | ₩37,746 | +0.20% | 100 |
|---|
| 2025.11.11 | ₩37,697 | ₩37,721 | ₩37,670 | ₩37,721 | +0.06% | 6.2천 |
|---|
| 2025.11.10 | ₩37,644 | ₩37,710 | ₩37,644 | ₩37,710 | +0.18% | 4.9천 |
|---|
| 2025.11.07 | ₩37,416 | ₩37,466 | ₩37,416 | ₩37,466 | +0.13% | 100 |
|---|
| 2025.11.06 | ₩37,590 | ₩37,590 | ₩37,489 | ₩37,489 | -0.27% | 400 |
|---|
| 2025.11.05 | ₩37,644 | ₩37,657 | ₩37,624 | ₩37,624 | -0.05% | 1.2천 |
|---|
| 2025.11.04 | ₩37,644 | ₩37,644 | ₩37,550 | ₩37,553 | -0.24% | 1.9천 |
|---|
| 2025.11.03 | ₩37,697 | ₩37,710 | ₩37,670 | ₩37,710 | +0.04% | 1.6천 |
|---|
| 2025.10.31 | ₩37,698 | ₩37,698 | ₩37,698 | ₩37,698 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,670 | ₩37,670 | ₩37,662 | ₩37,662 | -0.02% | 1.6천 |
|---|
| 2025.10.29 | ₩37,750 | ₩37,754 | ₩37,750 | ₩37,754 | +0.01% | 5천 |
|---|
| 2025.10.28 | ₩37,764 | ₩37,817 | ₩37,764 | ₩37,795 | +0.08% | 400 |
|---|
| 2025.10.27 | ₩37,764 | ₩37,781 | ₩37,764 | ₩37,781 | +0.05% | 1.8천 |
|---|
| 2025.10.24 | ₩37,656 | ₩37,684 | ₩37,632 | ₩37,632 | -0.06% | 3.2천 |
|---|
| 2025.10.23 | ₩37,523 | ₩37,537 | ₩37,470 | ₩37,522 | -0.00% | 2.7천 |
|---|
| 2025.10.22 | ₩37,426 | ₩37,426 | ₩37,426 | ₩37,426 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,537 | ₩37,537 | ₩37,522 | ₩37,522 | -0.04% | 9.3천 |
|---|
| 2025.10.20 | ₩37,522 | ₩37,522 | ₩37,522 | ₩37,522 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩37,363 | ₩37,376 | ₩37,363 | ₩37,374 | +0.03% | 500 |
|---|
| 2025.10.16 | ₩37,323 | ₩37,323 | ₩37,300 | ₩37,300 | -0.06% | 100 |
|---|
| 2025.10.15 | ₩37,309 | ₩37,346 | ₩37,309 | ₩37,346 | +0.10% | 100 |
|---|
| 2025.10.14 | ₩37,269 | ₩37,288 | ₩37,269 | ₩37,288 | +0.05% | 400 |
|---|
| 2025.10.13 | ₩37,309 | ₩37,309 | ₩37,309 | ₩37,309 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩37,102 | ₩37,102 | ₩37,102 | ₩37,102 | 0.00% | 100 |
|---|