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 | ₩38,757 | ₩38,757 | ₩38,757 | ₩38,757 | 0.00% | 100 |
| 2026.10.08 | ₩38,650 | ₩38,651 | ₩38,650 | ₩38,651 | +0.00% | 500 |
| 2026.10.07 | ₩38,703 | ₩38,717 | ₩38,703 | ₩38,703 | 0.00% | 1.2천 |
| 2026.10.06 | ₩38,750 | ₩38,750 | ₩38,750 | ₩38,750 | 0.00% | 100 |
| 2026.10.05 | ₩38,623 | ₩38,623 | ₩38,623 | ₩38,623 | 0.00% | 100 |
| 2026.10.02 | ₩38,570 | ₩38,570 | ₩38,530 | ₩38,536 | -0.09% | 1.8천 |
| 2026.10.01 | ₩38,383 | ₩38,436 | ₩38,303 | ₩38,433 | +0.13% | 6.8천 |
| 2026.09.30 | ₩38,416 | ₩38,423 | ₩38,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,389 |
| -0.07% |
| 800 |
| 2026.09.29 | ₩38,356 | ₩38,389 | ₩38,356 | ₩38,389 | +0.09% | 200 |
|---|
| 2026.09.28 | ₩38,383 | ₩38,383 | ₩38,383 | ₩38,383 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩38,369 | ₩38,369 | ₩38,369 | ₩38,369 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩38,356 | ₩38,356 | ₩38,356 | ₩38,356 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,316 | ₩38,356 | ₩38,316 | ₩38,356 | +0.10% | 300 |
|---|
| 2026.09.22 | ₩38,329 | ₩38,363 | ₩38,316 | ₩38,363 | +0.09% | 500 |
|---|
| 2026.09.21 | ₩38,349 | ₩38,349 | ₩38,349 | ₩38,349 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩38,316 | ₩38,343 | ₩38,303 | ₩38,343 | +0.07% | 2.4천 |
|---|
| 2026.09.17 | ₩38,329 | ₩38,329 | ₩38,329 | ₩38,329 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩38,303 | ₩38,303 | ₩38,303 | ₩38,303 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩38,303 | ₩38,303 | ₩38,303 | ₩38,303 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩38,276 | ₩38,309 | ₩38,262 | ₩38,309 | +0.09% | 3.9천 |
|---|
| 2026.09.11 | ₩38,309 | ₩38,309 | ₩38,309 | ₩38,309 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩38,283 | ₩38,283 | ₩38,283 | ₩38,283 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩38,289 | ₩38,289 | ₩38,289 | ₩38,289 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,249 | ₩38,289 | ₩38,249 | ₩38,289 | +0.10% | 200 |
|---|
| 2026.09.04 | ₩38,289 | ₩38,289 | ₩38,289 | ₩38,289 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩38,269 | ₩38,269 | ₩38,269 | ₩38,269 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,242 | ₩38,242 | ₩38,242 | ₩38,242 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩38,242 | ₩38,242 | ₩38,242 | ₩38,242 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,242 | ₩38,242 | ₩38,242 | ₩38,242 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩38,249 | ₩38,249 | ₩38,249 | ₩38,249 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩38,196 | ₩38,222 | ₩38,196 | ₩38,222 | +0.07% | 500 |
|---|
| 2026.08.26 | ₩38,236 | ₩38,236 | ₩38,209 | ₩38,209 | -0.07% | 500 |
|---|
| 2026.08.25 | ₩38,196 | ₩38,196 | ₩38,196 | ₩38,196 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩38,202 | ₩38,202 | ₩38,202 | ₩38,202 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩38,182 | ₩38,182 | ₩38,182 | ₩38,182 | 0.00% | 1.1천 |
|---|
| 2026.08.20 | ₩38,182 | ₩38,182 | ₩38,169 | ₩38,169 | -0.03% | 300 |
|---|
| 2026.08.19 | ₩38,169 | ₩38,169 | ₩38,169 | ₩38,169 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩38,156 | ₩38,156 | ₩38,156 | ₩38,156 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩38,176 | ₩38,176 | ₩38,176 | ₩38,176 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,176 | ₩38,176 | ₩38,176 | ₩38,176 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩38,162 | ₩38,162 | ₩38,162 | ₩38,162 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩38,149 | ₩38,149 | ₩38,149 | ₩38,149 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩38,102 | ₩38,129 | ₩38,089 | ₩38,129 | +0.07% | 900 |
|---|
| 2026.08.10 | ₩38,136 | ₩38,136 | ₩38,136 | ₩38,136 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩38,122 | ₩38,122 | ₩38,122 | ₩38,122 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩38,102 | ₩38,102 | ₩38,102 | ₩38,102 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩38,095 | ₩38,095 | ₩38,095 | ₩38,095 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩38,089 | ₩38,089 | ₩38,089 | ₩38,089 | 0.00% | 900 |
|---|
| 2026.08.03 | ₩38,049 | ₩38,049 | ₩38,049 | ₩38,049 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩38,002 | ₩38,002 | ₩38,002 | ₩38,002 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩37,661 | ₩37,928 | ₩37,661 | ₩37,922 | +0.69% | 4.4천 |
|---|
| 2026.07.29 | ₩37,862 | ₩37,864 | ₩37,862 | ₩37,864 | +0.01% | 200 |
|---|
| 2026.07.28 | ₩37,915 | ₩37,915 | ₩37,915 | ₩37,915 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,895 | ₩37,895 | ₩37,895 | ₩37,895 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,875 | ₩37,875 | ₩37,875 | ₩37,875 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,875 | ₩37,875 | ₩37,808 | ₩37,848 | -0.07% | 1.1천 |
|---|
| 2026.07.22 | ₩37,928 | ₩37,928 | ₩37,928 | ₩37,928 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,875 | ₩37,895 | ₩37,875 | ₩37,895 | +0.05% | 100 |
|---|
| 2026.07.20 | ₩37,902 | ₩37,915 | ₩37,868 | ₩37,868 | -0.09% | 700 |
|---|
| 2026.07.17 | ₩37,855 | ₩37,855 | ₩37,855 | ₩37,855 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩37,895 | ₩37,895 | ₩37,895 | ₩37,895 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩37,908 | ₩37,908 | ₩37,908 | ₩37,908 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,942 | ₩37,942 | ₩37,895 | ₩37,895 | -0.12% | 200 |
|---|
| 2026.07.13 | ₩37,868 | ₩37,868 | ₩37,868 | ₩37,868 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,895 | ₩37,895 | ₩37,895 | ₩37,895 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩37,842 | ₩37,842 | ₩37,842 | ₩37,842 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,815 | ₩37,815 | ₩37,815 | ₩37,815 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩37,828 | ₩37,828 | ₩37,828 | ₩37,828 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,808 | ₩37,842 | ₩37,808 | ₩37,842 | +0.09% | 500 |
|---|
| 2026.07.02 | ₩37,775 | ₩37,775 | ₩37,775 | ₩37,775 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,775 | ₩37,775 | ₩37,775 | ₩37,775 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,761 | ₩37,761 | ₩37,761 | ₩37,761 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,701 | ₩37,701 | ₩37,701 | ₩37,701 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩37,625 | ₩37,625 | ₩37,625 | ₩37,625 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,641 | ₩37,641 | ₩37,641 | ₩37,641 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩37,661 | ₩37,661 | ₩37,628 | ₩37,628 | -0.09% | 1.4천 |
|---|
| 2026.06.23 | ₩37,635 | ₩37,635 | ₩37,635 | ₩37,635 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩37,715 | ₩37,715 | ₩37,715 | ₩37,715 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,715 | ₩37,715 | ₩37,715 | ₩37,715 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩37,648 | ₩37,648 | ₩37,648 | ₩37,648 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩37,728 | ₩37,728 | ₩37,728 | ₩37,728 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,721 | ₩37,721 | ₩37,721 | ₩37,721 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩37,608 | ₩37,608 | ₩37,608 | ₩37,608 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩37,514 | ₩37,568 | ₩37,514 | ₩37,568 | +0.14% | 100 |
|---|
| 2026.06.10 | ₩37,474 | ₩37,474 | ₩37,474 | ₩37,474 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩37,548 | ₩37,548 | ₩37,548 | ₩37,548 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩37,574 | ₩37,574 | ₩37,574 | ₩37,574 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩37,554 | ₩37,554 | ₩37,554 | ₩37,554 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩37,668 | ₩37,668 | ₩37,668 | ₩37,668 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩37,655 | ₩37,655 | ₩37,655 | ₩37,655 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩37,675 | ₩37,675 | ₩37,675 | ₩37,675 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩37,675 | ₩37,675 | ₩37,675 | ₩37,675 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩37,661 | ₩37,661 | ₩37,661 | ₩37,661 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩37,628 | ₩37,628 | ₩37,628 | ₩37,628 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩37,568 | ₩37,601 | ₩37,564 | ₩37,601 | +0.09% | 1.2천 |
|---|
| 2026.05.26 | ₩37,601 | ₩37,601 | ₩37,594 | ₩37,594 | -0.02% | 300 |
|---|
| 2026.05.22 | ₩37,568 | ₩37,568 | ₩37,568 | ₩37,568 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩37,541 | ₩37,541 | ₩37,541 | ₩37,541 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩37,488 | ₩37,488 | ₩37,488 | ₩37,488 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩37,454 | ₩37,454 | ₩37,454 | ₩37,454 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩37,468 | ₩37,468 | ₩37,468 | ₩37,468 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩37,469 | ₩37,469 | ₩37,469 | ₩37,469 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩37,514 | ₩37,514 | ₩37,508 | ₩37,508 | -0.02% | 300 |
|---|
| 2026.05.13 | ₩37,448 | ₩37,474 | ₩37,448 | ₩37,474 | +0.07% | 100 |
|---|
| 2026.05.12 | ₩37,381 | ₩37,448 | ₩37,381 | ₩37,448 | +0.18% | 500 |
|---|
| 2026.05.11 | ₩37,454 | ₩37,454 | ₩37,454 | ₩37,454 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩37,407 | ₩37,441 | ₩37,407 | ₩37,441 | +0.09% | 300 |
|---|
| 2026.05.07 | ₩37,394 | ₩37,394 | ₩37,394 | ₩37,394 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩37,401 | ₩37,401 | ₩37,401 | ₩37,401 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩37,341 | ₩37,341 | ₩37,341 | ₩37,341 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩37,274 | ₩37,287 | ₩37,247 | ₩37,287 | +0.04% | 500 |
|---|
| 2026.05.01 | ₩37,287 | ₩37,313 | ₩37,287 | ₩37,313 | +0.07% | 100 |
|---|
| 2026.04.30 | ₩37,277 | ₩37,277 | ₩37,277 | ₩37,277 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩37,200 | ₩37,200 | ₩37,200 | ₩37,200 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩37,200 | ₩37,200 | ₩37,200 | ₩37,200 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩37,214 | ₩37,214 | ₩37,214 | ₩37,214 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩37,214 | ₩37,214 | ₩37,214 | ₩37,214 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩37,154 | ₩37,154 | ₩37,154 | ₩37,154 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩37,174 | ₩37,174 | ₩37,174 | ₩37,174 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,154 | ₩37,154 | ₩37,120 | ₩37,120 | -0.09% | 1.5천 |
|---|
| 2026.04.20 | ₩37,136 | ₩37,136 | ₩37,136 | ₩37,136 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩37,140 | ₩37,167 | ₩37,140 | ₩37,167 | +0.07% | 1.9천 |
|---|
| 2026.04.16 | ₩37,060 | ₩37,060 | ₩37,060 | ₩37,060 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩37,047 | ₩37,047 | ₩37,047 | ₩37,047 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩37,000 | ₩37,000 | ₩37,000 | ₩37,000 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,900 | ₩36,900 | ₩36,900 | ₩36,900 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩36,820 | ₩36,833 | ₩36,806 | ₩36,806 | -0.04% | 1.5천 |
|---|
| 2026.04.09 | ₩36,780 | ₩36,833 | ₩36,780 | ₩36,826 | +0.13% | 1.1천 |
|---|
| 2026.04.08 | ₩36,766 | ₩36,766 | ₩36,673 | ₩36,726 | -0.11% | 400 |
|---|
| 2026.04.07 | ₩36,432 | ₩36,464 | ₩36,419 | ₩36,464 | +0.09% | 2.3천 |
|---|
| 2026.04.06 | ₩36,452 | ₩36,486 | ₩36,447 | ₩36,447 | -0.01% | 1.8천 |
|---|
| 2026.04.02 | ₩36,446 | ₩36,446 | ₩36,392 | ₩36,421 | -0.07% | 2.5천 |
|---|
| 2026.04.01 | ₩36,472 | ₩36,472 | ₩36,423 | ₩36,423 | -0.14% | 100 |
|---|
| 2026.03.31 | ₩36,258 | ₩36,339 | ₩36,258 | ₩36,296 | +0.10% | 700 |
|---|
| 2026.03.30 | ₩35,510 | ₩35,526 | ₩35,510 | ₩35,526 | +0.05% | 200 |
|---|
| 2026.03.27 | ₩35,787 | ₩35,787 | ₩35,787 | ₩35,787 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,229 | ₩36,229 | ₩36,229 | ₩36,229 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩36,802 | ₩36,802 | ₩36,802 | ₩36,802 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,781 | ₩36,781 | ₩36,686 | ₩36,686 | -0.26% | 700 |
|---|
| 2026.03.23 | ₩36,856 | ₩36,856 | ₩36,856 | ₩36,856 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩36,606 | ₩36,606 | ₩36,578 | ₩36,582 | -0.07% | 3.8천 |
|---|
| 2026.03.19 | ₩36,913 | ₩37,008 | ₩36,913 | ₩37,008 | +0.26% | 100 |
|---|
| 2026.03.18 | ₩37,110 | ₩37,110 | ₩37,110 | ₩37,110 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩37,541 | ₩37,541 | ₩37,541 | ₩37,541 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩37,514 | ₩37,514 | ₩37,492 | ₩37,492 | -0.06% | 300 |
|---|
| 2026.03.13 | ₩37,251 | ₩37,251 | ₩37,251 | ₩37,251 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩37,594 | ₩37,594 | ₩37,465 | ₩37,465 | -0.34% | 300 |
|---|
| 2026.03.11 | ₩37,892 | ₩37,892 | ₩37,892 | ₩37,892 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩38,062 | ₩38,062 | ₩37,934 | ₩37,934 | -0.34% | 600 |
|---|
| 2026.03.09 | ₩37,407 | ₩37,995 | ₩37,407 | ₩37,995 | +1.57% | 200 |
|---|
| 2026.03.06 | ₩37,822 | ₩37,822 | ₩37,822 | ₩37,822 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩38,132 | ₩38,132 | ₩38,132 | ₩38,132 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩38,236 | ₩38,300 | ₩38,209 | ₩38,300 | +0.17% | 200 |
|---|
| 2026.03.03 | ₩37,715 | ₩38,070 | ₩37,715 | ₩38,070 | +0.94% | 800 |
|---|
| 2026.03.02 | ₩38,329 | ₩38,329 | ₩38,321 | ₩38,321 | -0.02% | 100 |
|---|
| 2026.02.27 | ₩38,196 | ₩38,265 | ₩38,169 | ₩38,265 | +0.18% | 1만 |
|---|
| 2026.02.26 | ₩38,289 | ₩38,376 | ₩38,289 | ₩38,376 | +0.23% | 100 |
|---|
| 2026.02.25 | ₩38,456 | ₩38,470 | ₩38,423 | ₩38,450 | -0.02% | 7.7천 |
|---|
| 2026.02.24 | ₩38,169 | ₩38,289 | ₩38,169 | ₩38,249 | +0.21% | 800 |
|---|
| 2026.02.23 | ₩38,254 | ₩38,254 | ₩38,022 | ₩38,049 | -0.54% | 1.4만 |
|---|
| 2026.02.20 | ₩38,303 | ₩38,303 | ₩38,303 | ₩38,303 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩38,089 | ₩38,168 | ₩38,062 | ₩38,168 | +0.21% | 6.6천 |
|---|
| 2026.02.18 | ₩38,249 | ₩38,249 | ₩38,249 | ₩38,249 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩38,101 | ₩38,101 | ₩38,101 | ₩38,101 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩38,054 | ₩38,054 | ₩38,054 | ₩38,054 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩38,009 | ₩38,009 | ₩38,009 | ₩38,009 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩38,249 | ₩38,450 | ₩38,249 | ₩38,404 | +0.41% | 1.5만 |
|---|
| 2026.02.10 | ₩38,373 | ₩38,373 | ₩38,373 | ₩38,373 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩38,440 | ₩38,440 | ₩38,440 | ₩38,440 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩38,236 | ₩38,353 | ₩38,236 | ₩38,353 | +0.31% | 200 |
|---|
| 2026.02.05 | ₩37,904 | ₩37,904 | ₩37,904 | ₩37,904 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩38,262 | ₩38,262 | ₩38,174 | ₩38,174 | -0.23% | 600 |
|---|
| 2026.02.03 | ₩38,269 | ₩38,269 | ₩38,269 | ₩38,269 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩38,433 | ₩38,433 | ₩38,433 | ₩38,433 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩38,303 | ₩38,308 | ₩38,303 | ₩38,308 | +0.01% | 800 |
|---|
| 2026.01.29 | ₩38,367 | ₩38,367 | ₩38,367 | ₩38,367 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩38,369 | ₩38,409 | ₩38,369 | ₩38,400 | +0.08% | 1.8천 |
|---|
| 2026.01.27 | ₩38,383 | ₩38,409 | ₩38,356 | ₩38,400 | +0.05% | 1.3만 |
|---|
| 2026.01.26 | ₩38,266 | ₩38,336 | ₩38,266 | ₩38,336 | +0.18% | 400 |
|---|
| 2026.01.23 | ₩38,249 | ₩38,262 | ₩38,206 | ₩38,225 | -0.06% | 1.2천 |
|---|
| 2026.01.22 | ₩38,209 | ₩38,291 | ₩38,200 | ₩38,200 | -0.02% | 400 |
|---|
| 2026.01.21 | ₩38,062 | ₩38,101 | ₩37,942 | ₩38,101 | +0.10% | 9.8천 |
|---|
| 2026.01.20 | ₩38,035 | ₩38,035 | ₩37,870 | ₩37,870 | -0.44% | 700 |
|---|
| 2026.01.16 | ₩38,276 | ₩38,287 | ₩38,276 | ₩38,287 | +0.03% | 200 |
|---|
| 2026.01.15 | ₩38,303 | ₩38,303 | ₩38,273 | ₩38,273 | -0.08% | 900 |
|---|
| 2026.01.14 | ₩38,196 | ₩38,206 | ₩38,102 | ₩38,206 | +0.03% | 600 |
|---|
| 2026.01.13 | ₩38,303 | ₩38,303 | ₩38,303 | ₩38,303 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,283 | ₩38,335 | ₩38,283 | ₩38,335 | +0.14% | 300 |
|---|
| 2026.01.09 | ₩38,262 | ₩38,319 | ₩38,249 | ₩38,296 | +0.09% | 8.8천 |
|---|
| 2026.01.08 | ₩38,142 | ₩38,196 | ₩38,142 | ₩38,173 | +0.08% | 2.4천 |
|---|
| 2026.01.07 | ₩38,156 | ₩38,180 | ₩38,156 | ₩38,180 | +0.06% | 600 |
|---|
| 2026.01.06 | ₩38,218 | ₩38,218 | ₩38,218 | ₩38,218 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩38,105 | ₩38,105 | ₩38,105 | ₩38,105 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩38,022 | ₩38,022 | ₩37,888 | ₩37,989 | -0.09% | 900 |
|---|
| 2025.12.31 | ₩37,978 | ₩37,978 | ₩37,978 | ₩37,978 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,062 | ₩38,095 | ₩38,062 | ₩38,093 | +0.08% | 400 |
|---|
| 2025.12.29 | ₩38,062 | ₩38,099 | ₩38,062 | ₩38,099 | +0.10% | 700 |
|---|
| 2025.12.26 | ₩38,130 | ₩38,130 | ₩38,130 | ₩38,130 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,148 | ₩38,148 | ₩38,148 | ₩38,148 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,087 | ₩38,087 | ₩38,087 | ₩38,087 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩37,942 | ₩38,019 | ₩37,942 | ₩38,019 | +0.20% | 900 |
|---|
| 2025.12.19 | ₩37,887 | ₩37,887 | ₩37,887 | ₩37,887 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,768 | ₩37,782 | ₩37,737 | ₩37,737 | -0.08% | 300 |
|---|
| 2025.12.17 | ₩37,608 | ₩37,608 | ₩37,593 | ₩37,593 | -0.04% | 700 |
|---|
| 2025.12.16 | ₩37,728 | ₩37,826 | ₩37,728 | ₩37,826 | +0.26% | 300 |
|---|
| 2025.12.15 | ₩37,839 | ₩37,839 | ₩37,839 | ₩37,839 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,862 | ₩37,875 | ₩37,846 | ₩37,846 | -0.04% | 1.3천 |
|---|
| 2025.12.11 | ₩37,942 | ₩37,995 | ₩37,942 | ₩37,995 | +0.14% | 100 |
|---|
| 2025.12.10 | ₩37,835 | ₩37,974 | ₩37,835 | ₩37,974 | +0.37% | 400 |
|---|
| 2025.12.09 | ₩37,828 | ₩37,828 | ₩37,828 | ₩37,828 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩37,835 | ₩37,835 | ₩37,822 | ₩37,822 | -0.04% | 1.4천 |
|---|
| 2025.12.05 | ₩37,862 | ₩37,862 | ₩37,862 | ₩37,862 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,795 | ₩37,803 | ₩37,795 | ₩37,803 | +0.02% | 300 |
|---|
| 2025.12.03 | ₩37,794 | ₩37,827 | ₩37,765 | ₩37,827 | +0.09% | 2.5천 |
|---|
| 2025.12.02 | ₩37,773 | ₩37,773 | ₩37,773 | ₩37,773 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩37,755 | ₩37,755 | ₩37,720 | ₩37,720 | -0.09% | 200 |
|---|
| 2025.11.28 | ₩37,768 | ₩37,768 | ₩37,768 | ₩37,768 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩37,701 | ₩37,755 | ₩37,701 | ₩37,701 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩37,461 | ₩37,608 | ₩37,461 | ₩37,608 | +0.39% | 500 |
|---|
| 2025.11.24 | ₩37,472 | ₩37,472 | ₩37,472 | ₩37,472 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩37,314 | ₩37,354 | ₩37,216 | ₩37,216 | -0.26% | 500 |
|---|
| 2025.11.20 | ₩37,104 | ₩37,104 | ₩37,104 | ₩37,104 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩37,309 | ₩37,309 | ₩37,309 | ₩37,309 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,299 | ₩37,299 | ₩37,263 | ₩37,263 | -0.10% | 300 |
|---|
| 2025.11.17 | ₩37,359 | ₩37,359 | ₩37,359 | ₩37,359 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,541 | ₩37,541 | ₩37,486 | ₩37,486 | -0.15% | 100 |
|---|
| 2025.11.13 | ₩37,541 | ₩37,541 | ₩37,486 | ₩37,486 | -0.15% | 1천 |
|---|
| 2025.11.12 | ₩37,661 | ₩37,737 | ₩37,661 | ₩37,737 | +0.20% | 100 |
|---|
| 2025.11.11 | ₩37,688 | ₩37,712 | ₩37,661 | ₩37,712 | +0.06% | 6.2천 |
|---|
| 2025.11.10 | ₩37,635 | ₩37,701 | ₩37,635 | ₩37,701 | +0.18% | 4.9천 |
|---|
| 2025.11.07 | ₩37,407 | ₩37,457 | ₩37,407 | ₩37,457 | +0.13% | 100 |
|---|
| 2025.11.06 | ₩37,581 | ₩37,581 | ₩37,480 | ₩37,480 | -0.27% | 400 |
|---|
| 2025.11.05 | ₩37,635 | ₩37,648 | ₩37,615 | ₩37,615 | -0.05% | 1.2천 |
|---|
| 2025.11.04 | ₩37,635 | ₩37,635 | ₩37,541 | ₩37,544 | -0.24% | 1.9천 |
|---|
| 2025.11.03 | ₩37,688 | ₩37,701 | ₩37,661 | ₩37,701 | +0.04% | 1.6천 |
|---|
| 2025.10.31 | ₩37,689 | ₩37,689 | ₩37,689 | ₩37,689 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,661 | ₩37,661 | ₩37,653 | ₩37,653 | -0.02% | 1.6천 |
|---|
| 2025.10.29 | ₩37,741 | ₩37,745 | ₩37,741 | ₩37,745 | +0.01% | 5천 |
|---|
| 2025.10.28 | ₩37,755 | ₩37,808 | ₩37,755 | ₩37,786 | +0.08% | 400 |
|---|
| 2025.10.27 | ₩37,755 | ₩37,772 | ₩37,755 | ₩37,772 | +0.05% | 1.8천 |
|---|
| 2025.10.24 | ₩37,647 | ₩37,675 | ₩37,623 | ₩37,623 | -0.06% | 3.2천 |
|---|
| 2025.10.23 | ₩37,514 | ₩37,528 | ₩37,461 | ₩37,513 | -0.00% | 2.7천 |
|---|
| 2025.10.22 | ₩37,417 | ₩37,417 | ₩37,417 | ₩37,417 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,528 | ₩37,528 | ₩37,513 | ₩37,513 | -0.04% | 9.3천 |
|---|
| 2025.10.20 | ₩37,513 | ₩37,513 | ₩37,513 | ₩37,513 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩37,354 | ₩37,367 | ₩37,354 | ₩37,365 | +0.03% | 500 |
|---|
| 2025.10.16 | ₩37,314 | ₩37,314 | ₩37,291 | ₩37,291 | -0.06% | 100 |
|---|
| 2025.10.15 | ₩37,301 | ₩37,337 | ₩37,301 | ₩37,337 | +0.10% | 100 |
|---|
| 2025.10.14 | ₩37,260 | ₩37,279 | ₩37,260 | ₩37,279 | +0.05% | 400 |
|---|
| 2025.10.13 | ₩37,301 | ₩37,301 | ₩37,301 | ₩37,301 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩37,093 | ₩37,093 | ₩37,093 | ₩37,093 | 0.00% | 100 |
|---|