시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Equity Buffer15 Uncapped Nov ETF 과거 주가
AllianzIM U.S. Equity Buffer15 Uncapped Nov ETF · NVBU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Equity Buffer15 Uncapped Nov ETF · NVBU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,345 | ₩42,519 | ₩42,345 | ₩42,519 | +0.41% | 900 |
| 2026.10.08 | ₩42,248 | ₩42,248 | ₩42,248 | ₩42,248 | 0.00% | 100 |
| 2026.10.07 | ₩42,445 | ₩42,465 | ₩42,445 | ₩42,465 | +0.05% | 400 |
| 2026.10.06 | ₩42,599 | ₩42,599 | ₩42,579 | ₩42,579 | -0.05% | 500 |
| 2026.10.05 | ₩42,306 | ₩42,306 | ₩42,306 | ₩42,306 | 0.00% | 100 |
| 2026.10.02 | ₩42,077 | ₩42,077 | ₩42,063 | ₩42,063 | -0.03% | 900 |
| 2026.10.01 | ₩41,794 | ₩41,794 | ₩41,794 | ₩41,794 | 0.00% | 100 |
| 2026.09.30 | ₩42,003 | ₩42,003 | ₩41,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,763 |
| -0.57% |
| 300 |
| 2026.09.29 | ₩41,782 | ₩41,802 | ₩41,728 | ₩41,802 | +0.05% | 800 |
|---|
| 2026.09.28 | ₩42,023 | ₩42,023 | ₩41,822 | ₩41,862 | -0.38% | 1.6천 |
|---|
| 2026.09.25 | ₩42,050 | ₩42,208 | ₩42,050 | ₩42,208 | +0.38% | 1.2천 |
|---|
| 2026.09.24 | ₩42,077 | ₩42,077 | ₩41,969 | ₩42,015 | -0.15% | 700 |
|---|
| 2026.09.23 | ₩42,006 | ₩42,006 | ₩42,006 | ₩42,006 | 0.00% | 400 |
|---|
| 2026.09.22 | ₩42,331 | ₩42,349 | ₩42,331 | ₩42,349 | +0.04% | 1.8천 |
|---|
| 2026.09.21 | ₩42,224 | ₩42,351 | ₩42,224 | ₩42,351 | +0.30% | 400 |
|---|
| 2026.09.18 | ₩41,500 | ₩41,688 | ₩41,500 | ₩41,688 | +0.45% | 400 |
|---|
| 2026.09.17 | ₩41,594 | ₩41,672 | ₩41,594 | ₩41,672 | +0.19% | 3.3천 |
|---|
| 2026.09.16 | ₩41,594 | ₩41,594 | ₩41,232 | ₩41,270 | -0.78% | 1.8천 |
|---|
| 2026.09.15 | ₩41,514 | ₩41,514 | ₩41,423 | ₩41,423 | -0.22% | 500 |
|---|
| 2026.09.14 | ₩41,621 | ₩41,632 | ₩41,621 | ₩41,632 | +0.03% | 100 |
|---|
| 2026.09.11 | ₩41,849 | ₩41,876 | ₩41,809 | ₩41,822 | -0.06% | 4.4천 |
|---|
| 2026.09.10 | ₩41,527 | ₩41,527 | ₩41,500 | ₩41,500 | -0.06% | 1.1천 |
|---|
| 2026.09.09 | ₩41,675 | ₩41,902 | ₩41,675 | ₩41,902 | +0.55% | 3.3천 |
|---|
| 2026.09.08 | ₩41,936 | ₩41,936 | ₩41,872 | ₩41,872 | -0.15% | 400 |
|---|
| 2026.09.04 | ₩42,103 | ₩42,103 | ₩42,102 | ₩42,102 | -0.00% | 100 |
|---|
| 2026.09.03 | ₩42,251 | ₩42,266 | ₩42,211 | ₩42,266 | +0.03% | 500 |
|---|
| 2026.09.02 | ₩41,869 | ₩41,869 | ₩41,862 | ₩41,862 | -0.02% | 300 |
|---|
| 2026.09.01 | ₩41,768 | ₩41,768 | ₩41,681 | ₩41,681 | -0.21% | 300 |
|---|
| 2026.08.31 | ₩41,862 | ₩41,980 | ₩41,862 | ₩41,980 | +0.28% | 300 |
|---|
| 2026.08.28 | ₩42,103 | ₩42,103 | ₩42,103 | ₩42,103 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,197 | ₩42,197 | ₩42,103 | ₩42,197 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩41,956 | ₩41,968 | ₩41,956 | ₩41,968 | +0.03% | 100 |
|---|
| 2026.08.25 | ₩41,876 | ₩41,956 | ₩41,862 | ₩41,956 | +0.19% | 3.2천 |
|---|
| 2026.08.24 | ₩41,889 | ₩41,902 | ₩41,876 | ₩41,889 | 0.00% | 3.2천 |
|---|
| 2026.08.21 | ₩41,929 | ₩41,983 | ₩41,876 | ₩41,983 | +0.13% | 5.2천 |
|---|
| 2026.08.20 | ₩41,963 | ₩41,963 | ₩41,822 | ₩41,835 | -0.30% | 6.6천 |
|---|
| 2026.08.19 | ₩42,291 | ₩42,291 | ₩42,145 | ₩42,145 | -0.35% | 600 |
|---|
| 2026.08.18 | ₩42,103 | ₩42,103 | ₩42,103 | ₩42,103 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,532 | ₩42,532 | ₩42,382 | ₩42,382 | -0.35% | 600 |
|---|
| 2026.08.14 | ₩42,492 | ₩42,546 | ₩42,492 | ₩42,546 | +0.13% | 1천 |
|---|
| 2026.08.13 | ₩42,559 | ₩42,639 | ₩42,559 | ₩42,639 | +0.19% | 1.5천 |
|---|
| 2026.08.12 | ₩42,351 | ₩42,351 | ₩42,351 | ₩42,351 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,318 | ₩42,351 | ₩42,251 | ₩42,251 | -0.16% | 3.3천 |
|---|
| 2026.08.10 | ₩42,398 | ₩42,398 | ₩42,398 | ₩42,398 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,371 | ₩42,438 | ₩42,304 | ₩42,418 | +0.11% | 4.1만 |
|---|
| 2026.08.06 | ₩42,237 | ₩42,237 | ₩42,184 | ₩42,184 | -0.13% | 2.1천 |
|---|
| 2026.08.05 | ₩42,325 | ₩42,325 | ₩42,325 | ₩42,325 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩41,983 | ₩42,412 | ₩41,983 | ₩42,389 | +0.97% | 3천 |
|---|
| 2026.08.03 | ₩41,648 | ₩41,648 | ₩41,648 | ₩41,648 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩41,058 | ₩41,180 | ₩41,058 | ₩41,180 | +0.30% | 400 |
|---|
| 2026.07.30 | ₩40,683 | ₩40,899 | ₩40,683 | ₩40,899 | +0.53% | 1.2천 |
|---|
| 2026.07.29 | ₩40,683 | ₩40,683 | ₩40,406 | ₩40,406 | -0.68% | 2.7만 |
|---|
| 2026.07.28 | ₩40,897 | ₩40,915 | ₩40,897 | ₩40,915 | +0.04% | 200 |
|---|
| 2026.07.27 | ₩41,058 | ₩41,058 | ₩40,763 | ₩40,810 | -0.60% | 500 |
|---|
| 2026.07.24 | ₩40,817 | ₩40,817 | ₩40,805 | ₩40,805 | -0.03% | 300 |
|---|
| 2026.07.23 | ₩40,723 | ₩40,817 | ₩40,723 | ₩40,817 | +0.23% | 400 |
|---|
| 2026.07.22 | ₩41,393 | ₩41,393 | ₩41,219 | ₩41,259 | -0.32% | 2.5천 |
|---|
| 2026.07.21 | ₩41,152 | ₩41,286 | ₩41,152 | ₩41,286 | +0.33% | 100 |
|---|
| 2026.07.20 | ₩41,098 | ₩41,098 | ₩41,001 | ₩41,001 | -0.24% | 300 |
|---|
| 2026.07.17 | ₩41,219 | ₩41,219 | ₩41,018 | ₩41,110 | -0.26% | 1.2만 |
|---|
| 2026.07.16 | ₩41,286 | ₩41,384 | ₩41,286 | ₩41,384 | +0.24% | 4.8만 |
|---|
| 2026.07.15 | ₩41,527 | ₩41,608 | ₩41,487 | ₩41,598 | +0.17% | 3천 |
|---|
| 2026.07.14 | ₩41,554 | ₩41,554 | ₩41,460 | ₩41,500 | -0.13% | 3.8천 |
|---|
| 2026.07.13 | ₩41,362 | ₩41,362 | ₩41,362 | ₩41,362 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,653 | ₩41,653 | ₩41,653 | ₩41,653 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,440 | ₩41,440 | ₩41,440 | ₩41,440 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩41,058 | ₩41,180 | ₩41,058 | ₩41,180 | +0.30% | 900 |
|---|
| 2026.07.07 | ₩41,273 | ₩41,340 | ₩41,273 | ₩41,273 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩41,420 | ₩41,460 | ₩41,380 | ₩41,460 | +0.10% | 300 |
|---|
| 2026.07.02 | ₩41,157 | ₩41,157 | ₩41,157 | ₩41,157 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,232 | ₩41,232 | ₩41,232 | ₩41,232 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,165 | ₩41,393 | ₩41,139 | ₩41,340 | +0.42% | 9천 |
|---|
| 2026.06.29 | ₩41,019 | ₩41,019 | ₩41,019 | ₩41,019 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩40,707 | ₩40,707 | ₩40,707 | ₩40,707 | 0.00% | 900 |
|---|
| 2026.06.25 | ₩40,871 | ₩40,871 | ₩40,737 | ₩40,750 | -0.30% | 3.9천 |
|---|
| 2026.06.24 | ₩40,670 | ₩40,737 | ₩40,670 | ₩40,737 | +0.16% | 1.7천 |
|---|
| 2026.06.23 | ₩40,938 | ₩40,938 | ₩40,844 | ₩40,911 | -0.07% | 4.1천 |
|---|
| 2026.06.22 | ₩41,353 | ₩41,353 | ₩41,246 | ₩41,254 | -0.24% | 500 |
|---|
| 2026.06.18 | ₩41,407 | ₩41,407 | ₩41,407 | ₩41,407 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩41,433 | ₩41,440 | ₩41,038 | ₩41,038 | -0.95% | 400 |
|---|
| 2026.06.16 | ₩41,527 | ₩41,527 | ₩41,495 | ₩41,495 | -0.08% | 600 |
|---|
| 2026.06.15 | ₩41,594 | ₩41,657 | ₩41,594 | ₩41,657 | +0.15% | 200 |
|---|
| 2026.06.12 | ₩41,090 | ₩41,090 | ₩41,090 | ₩41,090 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩40,522 | ₩40,960 | ₩40,495 | ₩40,960 | +1.08% | 1.2천 |
|---|
| 2026.06.10 | ₩40,790 | ₩40,790 | ₩40,486 | ₩40,486 | -0.75% | 100 |
|---|
| 2026.06.09 | ₩41,340 | ₩41,340 | ₩40,549 | ₩40,903 | -1.06% | 1.9천 |
|---|
| 2026.06.08 | ₩41,100 | ₩41,100 | ₩41,018 | ₩41,018 | -0.20% | 500 |
|---|
| 2026.06.05 | ₩41,273 | ₩41,273 | ₩40,951 | ₩41,022 | -0.61% | 7.4천 |
|---|
| 2026.06.04 | ₩41,554 | ₩41,885 | ₩41,554 | ₩41,885 | +0.80% | 2.7천 |
|---|
| 2026.06.03 | ₩41,728 | ₩41,809 | ₩41,728 | ₩41,739 | +0.03% | 1.7만 |
|---|
| 2026.06.02 | ₩41,929 | ₩41,968 | ₩41,929 | ₩41,968 | +0.09% | 5천 |
|---|
| 2026.06.01 | ₩41,728 | ₩41,956 | ₩41,634 | ₩41,921 | +0.46% | 4.5천 |
|---|
| 2026.05.29 | ₩41,809 | ₩41,835 | ₩41,742 | ₩41,835 | +0.06% | 1.8만 |
|---|
| 2026.05.28 | ₩41,648 | ₩41,762 | ₩41,648 | ₩41,762 | +0.27% | 3.1천 |
|---|
| 2026.05.27 | ₩41,514 | ₩41,608 | ₩41,514 | ₩41,554 | +0.10% | 400 |
|---|
| 2026.05.26 | ₩41,567 | ₩41,567 | ₩41,433 | ₩41,551 | -0.04% | 1.2천 |
|---|
| 2026.05.22 | ₩41,299 | ₩41,299 | ₩41,299 | ₩41,299 | 0.00% | 1.1천 |
|---|
| 2026.05.21 | ₩40,978 | ₩41,139 | ₩40,924 | ₩41,139 | +0.39% | 6.2천 |
|---|
| 2026.05.20 | ₩41,085 | ₩41,131 | ₩41,085 | ₩41,131 | +0.11% | 1천 |
|---|
| 2026.05.19 | ₩40,784 | ₩40,784 | ₩40,784 | ₩40,784 | 0.00% | 1.2천 |
|---|
| 2026.05.18 | ₩41,031 | ₩41,031 | ₩40,951 | ₩40,964 | -0.16% | 3천 |
|---|
| 2026.05.15 | ₩41,139 | ₩41,206 | ₩41,088 | ₩41,088 | -0.12% | 9.5천 |
|---|
| 2026.05.14 | ₩41,500 | ₩41,507 | ₩41,500 | ₩41,507 | +0.02% | 700 |
|---|
| 2026.05.13 | ₩41,018 | ₩41,299 | ₩41,018 | ₩41,271 | +0.62% | 800 |
|---|
| 2026.05.12 | ₩40,830 | ₩41,057 | ₩40,830 | ₩41,057 | +0.55% | 3.8천 |
|---|
| 2026.05.11 | ₩41,112 | ₩41,125 | ₩41,085 | ₩41,085 | -0.07% | 800 |
|---|
| 2026.05.08 | ₩41,052 | ₩41,052 | ₩41,019 | ₩41,019 | -0.08% | 1.2천 |
|---|
| 2026.05.07 | ₩40,817 | ₩40,817 | ₩40,643 | ₩40,696 | -0.30% | 4.1천 |
|---|
| 2026.05.06 | ₩40,797 | ₩40,891 | ₩40,797 | ₩40,891 | +0.23% | 100 |
|---|
| 2026.05.05 | ₩40,415 | ₩40,428 | ₩40,348 | ₩40,402 | -0.03% | 4.4만 |
|---|
| 2026.05.04 | ₩40,147 | ₩40,160 | ₩40,126 | ₩40,126 | -0.05% | 1.6천 |
|---|
| 2026.05.01 | ₩40,268 | ₩40,375 | ₩40,268 | ₩40,289 | +0.05% | 1.6천 |
|---|
| 2026.04.30 | ₩39,933 | ₩40,186 | ₩39,812 | ₩40,186 | +0.63% | 21.9만 |
|---|
| 2026.04.29 | ₩39,799 | ₩39,879 | ₩39,799 | ₩39,813 | +0.04% | 4.4천 |
|---|
| 2026.04.28 | ₩39,825 | ₩39,926 | ₩39,825 | ₩39,926 | +0.25% | 300 |
|---|
| 2026.04.27 | ₩40,013 | ₩40,053 | ₩40,000 | ₩40,042 | +0.07% | 2.7천 |
|---|
| 2026.04.24 | ₩39,866 | ₩40,040 | ₩39,799 | ₩40,037 | +0.43% | 6.7천 |
|---|
| 2026.04.23 | ₩39,892 | ₩39,959 | ₩39,651 | ₩39,745 | -0.37% | 1.8만 |
|---|
| 2026.04.22 | ₩39,839 | ₩39,899 | ₩39,799 | ₩39,894 | +0.14% | 1.4만 |
|---|
| 2026.04.21 | ₩39,912 | ₩39,912 | ₩39,610 | ₩39,610 | -0.76% | 1.1만 |
|---|
| 2026.04.20 | ₩39,825 | ₩39,825 | ₩39,718 | ₩39,799 | -0.07% | 4.6천 |
|---|
| 2026.04.17 | ₩39,813 | ₩39,852 | ₩39,785 | ₩39,828 | +0.04% | 1.5천 |
|---|
| 2026.04.16 | ₩39,584 | ₩39,584 | ₩39,398 | ₩39,460 | -0.31% | 2.8천 |
|---|
| 2026.04.15 | ₩39,263 | ₩39,423 | ₩39,263 | ₩39,423 | +0.41% | 5.7천 |
|---|
| 2026.04.14 | ₩39,175 | ₩39,175 | ₩39,175 | ₩39,175 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩38,593 | ₩38,845 | ₩38,593 | ₩38,845 | +0.65% | 800 |
|---|
| 2026.04.10 | ₩38,633 | ₩38,633 | ₩38,633 | ₩38,633 | 0.00% | 600 |
|---|
| 2026.04.09 | ₩38,492 | ₩38,700 | ₩38,492 | ₩38,606 | +0.30% | 1천 |
|---|
| 2026.04.08 | ₩38,512 | ₩38,673 | ₩38,418 | ₩38,472 | -0.10% | 9.9천 |
|---|
| 2026.04.07 | ₩37,775 | ₩37,994 | ₩37,708 | ₩37,994 | +0.58% | 800 |
|---|
| 2026.04.06 | ₩37,990 | ₩38,003 | ₩37,969 | ₩37,992 | +0.01% | 1.6천 |
|---|
| 2026.04.02 | ₩37,815 | ₩37,923 | ₩37,802 | ₩37,923 | +0.28% | 1.2천 |
|---|
| 2026.04.01 | ₩37,889 | ₩37,890 | ₩37,889 | ₩37,890 | +0.00% | 900 |
|---|
| 2026.03.31 | ₩37,521 | ₩37,734 | ₩37,521 | ₩37,734 | +0.57% | 2.4천 |
|---|
| 2026.03.30 | ₩37,190 | ₩37,190 | ₩37,190 | ₩37,190 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩37,454 | ₩37,454 | ₩37,245 | ₩37,245 | -0.56% | 400 |
|---|
| 2026.03.26 | ₩37,815 | ₩37,815 | ₩37,554 | ₩37,554 | -0.69% | 700 |
|---|
| 2026.03.25 | ₩37,856 | ₩37,936 | ₩37,856 | ₩37,936 | +0.21% | 400 |
|---|
| 2026.03.24 | ₩37,802 | ₩37,802 | ₩37,802 | ₩37,802 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩38,016 | ₩38,083 | ₩37,857 | ₩37,928 | -0.23% | 1.2천 |
|---|
| 2026.03.20 | ₩37,882 | ₩37,882 | ₩37,677 | ₩37,677 | -0.54% | 500 |
|---|
| 2026.03.19 | ₩37,909 | ₩38,070 | ₩37,849 | ₩37,988 | +0.21% | 1.1천 |
|---|
| 2026.03.18 | ₩38,217 | ₩38,217 | ₩38,042 | ₩38,042 | -0.46% | 1천 |
|---|
| 2026.03.17 | ₩38,350 | ₩38,350 | ₩38,350 | ₩38,350 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩38,296 | ₩38,296 | ₩38,296 | ₩38,296 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩38,204 | ₩38,204 | ₩38,003 | ₩38,077 | -0.33% | 1.5천 |
|---|
| 2026.03.12 | ₩38,331 | ₩38,331 | ₩38,217 | ₩38,217 | -0.30% | 1.3천 |
|---|
| 2026.03.11 | ₩38,619 | ₩38,619 | ₩38,459 | ₩38,564 | -0.14% | 4.1천 |
|---|
| 2026.03.10 | ₩38,673 | ₩38,794 | ₩38,559 | ₩38,572 | -0.26% | 6.3천 |
|---|
| 2026.03.09 | ₩38,110 | ₩38,633 | ₩38,110 | ₩38,602 | +1.29% | 3.1천 |
|---|
| 2026.03.06 | ₩38,311 | ₩38,499 | ₩38,311 | ₩38,398 | +0.23% | 1.2천 |
|---|
| 2026.03.05 | ₩38,807 | ₩38,807 | ₩38,526 | ₩38,526 | -0.73% | 5.6천 |
|---|
| 2026.03.04 | ₩38,887 | ₩38,887 | ₩38,877 | ₩38,877 | -0.03% | 1.5천 |
|---|
| 2026.03.03 | ₩38,566 | ₩38,753 | ₩38,566 | ₩38,633 | +0.17% | 2.9천 |
|---|
| 2026.03.02 | ₩38,929 | ₩38,974 | ₩38,861 | ₩38,874 | -0.14% | 1만 |
|---|
| 2026.02.27 | ₩38,820 | ₩38,887 | ₩38,811 | ₩38,887 | +0.17% | 1.7천 |
|---|
| 2026.02.26 | ₩38,834 | ₩39,115 | ₩38,834 | ₩39,115 | +0.72% | 2.1만 |
|---|
| 2026.02.25 | ₩39,142 | ₩39,175 | ₩39,103 | ₩39,175 | +0.09% | 3.3천 |
|---|
| 2026.02.24 | ₩38,914 | ₩38,965 | ₩38,914 | ₩38,965 | +0.13% | 1.3천 |
|---|
| 2026.02.23 | ₩38,740 | ₩38,755 | ₩38,700 | ₩38,700 | -0.10% | 1.5천 |
|---|
| 2026.02.20 | ₩38,901 | ₩39,023 | ₩38,901 | ₩39,023 | +0.31% | 1.4천 |
|---|
| 2026.02.19 | ₩38,867 | ₩38,867 | ₩38,764 | ₩38,838 | -0.08% | 1.4천 |
|---|
| 2026.02.18 | ₩39,021 | ₩39,021 | ₩38,928 | ₩38,950 | -0.18% | 700 |
|---|
| 2026.02.17 | ₩38,680 | ₩38,840 | ₩38,680 | ₩38,780 | +0.26% | 2.6천 |
|---|
| 2026.02.13 | ₩38,834 | ₩38,907 | ₩38,673 | ₩38,740 | -0.24% | 3.1천 |
|---|
| 2026.02.12 | ₩39,143 | ₩39,201 | ₩38,760 | ₩38,760 | -0.98% | 1.8천 |
|---|
| 2026.02.11 | ₩39,222 | ₩39,222 | ₩39,115 | ₩39,180 | -0.11% | 800 |
|---|
| 2026.02.10 | ₩39,303 | ₩39,303 | ₩39,163 | ₩39,163 | -0.35% | 700 |
|---|
| 2026.02.09 | ₩39,260 | ₩39,260 | ₩39,260 | ₩39,260 | 0.00% | 400 |
|---|
| 2026.02.06 | ₩38,941 | ₩39,154 | ₩38,941 | ₩39,154 | +0.55% | 600 |
|---|
| 2026.02.05 | ₩38,727 | ₩38,740 | ₩38,593 | ₩38,623 | -0.27% | 2.7천 |
|---|
| 2026.02.04 | ₩38,954 | ₩38,954 | ₩38,874 | ₩38,874 | -0.21% | 1천 |
|---|
| 2026.02.03 | ₩39,008 | ₩39,056 | ₩38,941 | ₩39,056 | +0.12% | 1.9천 |
|---|
| 2026.02.02 | ₩39,236 | ₩39,283 | ₩39,222 | ₩39,222 | -0.03% | 1.7천 |
|---|
| 2026.01.30 | ₩39,142 | ₩39,142 | ₩39,009 | ₩39,137 | -0.01% | 1.3만 |
|---|
| 2026.01.29 | ₩38,914 | ₩39,196 | ₩38,914 | ₩39,196 | +0.72% | 1.9천 |
|---|
| 2026.01.28 | ₩39,356 | ₩39,356 | ₩39,263 | ₩39,304 | -0.13% | 2.1천 |
|---|
| 2026.01.27 | ₩39,222 | ₩39,330 | ₩39,222 | ₩39,303 | +0.20% | 4.5천 |
|---|
| 2026.01.26 | ₩39,182 | ₩39,209 | ₩39,182 | ₩39,188 | +0.01% | 1.2천 |
|---|
| 2026.01.23 | ₩39,062 | ₩39,075 | ₩39,015 | ₩39,043 | -0.05% | 1천 |
|---|
| 2026.01.22 | ₩39,011 | ₩39,121 | ₩38,984 | ₩39,027 | +0.04% | 2.1천 |
|---|
| 2026.01.21 | ₩38,874 | ₩38,954 | ₩38,674 | ₩38,897 | +0.06% | 1.4천 |
|---|
| 2026.01.20 | ₩38,840 | ₩38,840 | ₩38,583 | ₩38,583 | -0.66% | 600 |
|---|
| 2026.01.16 | ₩39,169 | ₩39,169 | ₩39,162 | ₩39,162 | -0.02% | 900 |
|---|
| 2026.01.15 | ₩39,252 | ₩39,252 | ₩39,149 | ₩39,149 | -0.26% | 700 |
|---|
| 2026.01.14 | ₩39,021 | ₩39,078 | ₩39,021 | ₩39,078 | +0.14% | 1.4천 |
|---|
| 2026.01.13 | ₩39,169 | ₩39,263 | ₩39,155 | ₩39,221 | +0.13% | 4.8천 |
|---|
| 2026.01.12 | ₩39,182 | ₩39,291 | ₩39,182 | ₩39,291 | +0.28% | 1.4만 |
|---|
| 2026.01.09 | ₩39,265 | ₩39,267 | ₩39,265 | ₩39,267 | +0.00% | 500 |
|---|
| 2026.01.08 | ₩39,102 | ₩39,129 | ₩39,087 | ₩39,087 | -0.04% | 1.4만 |
|---|
| 2026.01.07 | ₩39,209 | ₩39,263 | ₩38,988 | ₩39,096 | -0.29% | 6.6천 |
|---|
| 2026.01.06 | ₩39,037 | ₩39,170 | ₩38,995 | ₩39,170 | +0.34% | 4.2천 |
|---|
| 2026.01.05 | ₩39,048 | ₩39,048 | ₩38,981 | ₩38,981 | -0.17% | 2.3천 |
|---|
| 2026.01.02 | ₩38,780 | ₩38,807 | ₩38,773 | ₩38,791 | +0.03% | 1.3천 |
|---|
| 2025.12.31 | ₩38,914 | ₩38,914 | ₩38,792 | ₩38,792 | -0.31% | 1.2천 |
|---|
| 2025.12.30 | ₩38,941 | ₩39,062 | ₩38,928 | ₩38,980 | +0.10% | 1.7천 |
|---|
| 2025.12.29 | ₩38,948 | ₩38,995 | ₩38,948 | ₩38,995 | +0.12% | 600 |
|---|
| 2025.12.26 | ₩39,129 | ₩39,142 | ₩38,995 | ₩39,067 | -0.16% | 6천 |
|---|
| 2025.12.24 | ₩39,075 | ₩39,082 | ₩39,075 | ₩39,082 | +0.02% | 1.3천 |
|---|
| 2025.12.23 | ₩38,867 | ₩38,974 | ₩38,867 | ₩38,974 | +0.28% | 800 |
|---|
| 2025.12.22 | ₩38,741 | ₩38,914 | ₩38,741 | ₩38,859 | +0.30% | 6.5천 |
|---|
| 2025.12.19 | ₩38,706 | ₩38,706 | ₩38,700 | ₩38,700 | -0.02% | 400 |
|---|
| 2025.12.18 | ₩38,485 | ₩38,566 | ₩38,485 | ₩38,496 | +0.03% | 2.5천 |
|---|
| 2025.12.17 | ₩38,363 | ₩38,405 | ₩38,217 | ₩38,217 | -0.38% | 2.4천 |
|---|
| 2025.12.16 | ₩38,653 | ₩38,653 | ₩38,512 | ₩38,633 | -0.05% | 8천 |
|---|
| 2025.12.15 | ₩38,700 | ₩38,740 | ₩38,619 | ₩38,677 | -0.06% | 2.6천 |
|---|
| 2025.12.12 | ₩38,619 | ₩38,646 | ₩38,619 | ₩38,646 | +0.07% | 2.8천 |
|---|
| 2025.12.11 | ₩38,929 | ₩39,020 | ₩38,929 | ₩39,009 | +0.21% | 1.9천 |
|---|
| 2025.12.10 | ₩38,715 | ₩38,992 | ₩38,715 | ₩38,983 | +0.69% | 1.5천 |
|---|
| 2025.12.09 | ₩38,850 | ₩38,850 | ₩38,753 | ₩38,795 | -0.14% | 4.7천 |
|---|
| 2025.12.08 | ₩38,874 | ₩38,874 | ₩38,767 | ₩38,795 | -0.20% | 1.6천 |
|---|
| 2025.12.05 | ₩38,941 | ₩38,954 | ₩38,874 | ₩38,901 | -0.10% | 6천 |
|---|
| 2025.12.04 | ₩38,810 | ₩38,861 | ₩38,767 | ₩38,847 | +0.10% | 4.6천 |
|---|
| 2025.12.03 | ₩38,713 | ₩39,021 | ₩38,713 | ₩39,021 | +0.80% | 7.9천 |
|---|
| 2025.12.02 | ₩38,861 | ₩38,861 | ₩38,727 | ₩38,752 | -0.28% | 4.7천 |
|---|
| 2025.12.01 | ₩38,664 | ₩38,727 | ₩38,664 | ₩38,674 | +0.03% | 8.8천 |
|---|
| 2025.11.28 | ₩38,794 | ₩38,887 | ₩38,753 | ₩38,887 | +0.24% | 2.5천 |
|---|
| 2025.11.26 | ₩38,686 | ₩38,794 | ₩38,686 | ₩38,720 | +0.09% | 4.1천 |
|---|
| 2025.11.25 | ₩38,365 | ₩38,550 | ₩38,365 | ₩38,550 | +0.48% | 1천 |
|---|
| 2025.11.24 | ₩38,124 | ₩38,374 | ₩38,124 | ₩38,374 | +0.66% | 4.2천 |
|---|
| 2025.11.21 | ₩37,748 | ₩38,150 | ₩37,748 | ₩37,927 | +0.47% | 4.7천 |
|---|
| 2025.11.20 | ₩38,526 | ₩38,526 | ₩37,629 | ₩37,701 | -2.14% | 4.7천 |
|---|
| 2025.11.19 | ₩38,184 | ₩38,184 | ₩37,923 | ₩38,082 | -0.27% | 7.3천 |
|---|
| 2025.11.18 | ₩37,979 | ₩38,137 | ₩37,830 | ₩38,016 | +0.10% | 3.4만 |
|---|
| 2025.11.17 | ₩38,433 | ₩38,433 | ₩38,156 | ₩38,156 | -0.72% | 2.9천 |
|---|
| 2025.11.14 | ₩38,392 | ₩38,480 | ₩38,366 | ₩38,413 | +0.06% | 6.2천 |
|---|
| 2025.11.13 | ₩38,847 | ₩38,847 | ₩38,409 | ₩38,409 | -1.13% | 4.4천 |
|---|
| 2025.11.12 | ₩38,874 | ₩38,925 | ₩38,807 | ₩38,890 | +0.04% | 6천 |
|---|
| 2025.11.11 | ₩38,794 | ₩38,901 | ₩38,673 | ₩38,901 | +0.28% | 3.4천 |
|---|
| 2025.11.10 | ₩38,727 | ₩39,142 | ₩38,657 | ₩38,814 | +0.22% | 2.6천 |
|---|
| 2025.11.07 | ₩38,204 | ₩38,378 | ₩38,057 | ₩38,345 | +0.37% | 5.7천 |
|---|
| 2025.11.06 | ₩38,609 | ₩38,619 | ₩38,325 | ₩38,472 | -0.35% | 6.2천 |
|---|
| 2025.11.05 | ₩38,727 | ₩38,794 | ₩38,643 | ₩38,643 | -0.21% | 3.9만 |
|---|
| 2025.11.04 | ₩38,700 | ₩38,874 | ₩38,579 | ₩38,579 | -0.31% | 2.3만 |
|---|
| 2025.11.03 | ₩39,196 | ₩39,196 | ₩38,820 | ₩38,921 | -0.70% | 8.6만 |
|---|
| 2025.10.31 | ₩38,961 | ₩38,981 | ₩38,673 | ₩38,834 | -0.33% | 2.6만 |
|---|
| 2025.10.30 | ₩38,970 | ₩38,970 | ₩38,697 | ₩38,697 | -0.70% | 4.2천 |
|---|
| 2025.10.29 | ₩39,149 | ₩39,149 | ₩39,071 | ₩39,071 | -0.20% | 800 |
|---|
| 2025.10.28 | ₩39,020 | ₩39,196 | ₩39,020 | ₩39,106 | +0.22% | 3.8천 |
|---|
| 2025.10.27 | ₩38,849 | ₩39,088 | ₩38,849 | ₩39,088 | +0.62% | 6천 |
|---|
| 2025.10.24 | ₩38,539 | ₩38,581 | ₩38,492 | ₩38,536 | -0.01% | 1.1천 |
|---|
| 2025.10.23 | ₩38,078 | ₩38,231 | ₩38,078 | ₩38,191 | +0.30% | 700 |
|---|
| 2025.10.22 | ₩38,103 | ₩38,103 | ₩37,830 | ₩37,987 | -0.31% | 1.2천 |
|---|
| 2025.10.21 | ₩38,237 | ₩38,239 | ₩38,237 | ₩38,239 | +0.00% | 700 |
|---|
| 2025.10.20 | ₩38,223 | ₩38,231 | ₩38,209 | ₩38,209 | -0.04% | 700 |
|---|
| 2025.10.17 | ₩37,833 | ₩37,833 | ₩37,833 | ₩37,833 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩37,829 | ₩37,829 | ₩37,543 | ₩37,632 | -0.52% | 3.1천 |
|---|
| 2025.10.15 | ₩37,795 | ₩37,825 | ₩37,795 | ₩37,825 | +0.08% | 400 |
|---|
| 2025.10.14 | ₩37,547 | ₩37,728 | ₩37,480 | ₩37,634 | +0.23% | 2.1천 |
|---|
| 2025.10.13 | ₩37,748 | ₩37,762 | ₩37,695 | ₩37,762 | +0.04% | 2천 |
|---|
| 2025.10.10 | ₩37,210 | ₩37,210 | ₩37,210 | ₩37,210 | 0.00% | 500 |
|---|