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 | ₩42,213 | ₩42,386 | ₩42,213 | ₩42,386 | +0.41% | 900 |
| 2026.10.08 | ₩42,116 | ₩42,116 | ₩42,116 | ₩42,116 | 0.00% | 100 |
| 2026.10.07 | ₩42,313 | ₩42,333 | ₩42,313 | ₩42,333 | +0.05% | 400 |
| 2026.10.06 | ₩42,466 | ₩42,466 | ₩42,446 | ₩42,446 | -0.05% | 500 |
| 2026.10.05 | ₩42,174 | ₩42,174 | ₩42,174 | ₩42,174 | 0.00% | 100 |
| 2026.10.02 | ₩41,945 | ₩41,945 | ₩41,932 | ₩41,932 | -0.03% | 900 |
| 2026.10.01 | ₩41,664 | ₩41,664 | ₩41,664 | ₩41,664 | 0.00% | 100 |
| 2026.09.30 | ₩41,872 | ₩41,872 | ₩41,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,633 |
| -0.57% |
| 300 |
| 2026.09.29 | ₩41,651 | ₩41,672 | ₩41,598 | ₩41,672 | +0.05% | 800 |
|---|
| 2026.09.28 | ₩41,892 | ₩41,892 | ₩41,692 | ₩41,732 | -0.38% | 1.6천 |
|---|
| 2026.09.25 | ₩41,919 | ₩42,076 | ₩41,919 | ₩42,076 | +0.38% | 1.2천 |
|---|
| 2026.09.24 | ₩41,945 | ₩41,945 | ₩41,839 | ₩41,884 | -0.15% | 700 |
|---|
| 2026.09.23 | ₩41,875 | ₩41,875 | ₩41,875 | ₩41,875 | 0.00% | 400 |
|---|
| 2026.09.22 | ₩42,199 | ₩42,217 | ₩42,199 | ₩42,217 | +0.04% | 1.8천 |
|---|
| 2026.09.21 | ₩42,092 | ₩42,219 | ₩42,092 | ₩42,219 | +0.30% | 400 |
|---|
| 2026.09.18 | ₩41,371 | ₩41,558 | ₩41,371 | ₩41,558 | +0.45% | 400 |
|---|
| 2026.09.17 | ₩41,464 | ₩41,542 | ₩41,464 | ₩41,542 | +0.19% | 3.3천 |
|---|
| 2026.09.16 | ₩41,464 | ₩41,464 | ₩41,104 | ₩41,141 | -0.78% | 1.8천 |
|---|
| 2026.09.15 | ₩41,384 | ₩41,384 | ₩41,293 | ₩41,293 | -0.22% | 500 |
|---|
| 2026.09.14 | ₩41,491 | ₩41,502 | ₩41,491 | ₩41,502 | +0.03% | 100 |
|---|
| 2026.09.11 | ₩41,718 | ₩41,745 | ₩41,678 | ₩41,692 | -0.06% | 4.4천 |
|---|
| 2026.09.10 | ₩41,398 | ₩41,398 | ₩41,371 | ₩41,371 | -0.06% | 1.1천 |
|---|
| 2026.09.09 | ₩41,545 | ₩41,772 | ₩41,545 | ₩41,772 | +0.55% | 3.3천 |
|---|
| 2026.09.08 | ₩41,805 | ₩41,805 | ₩41,741 | ₩41,741 | -0.15% | 400 |
|---|
| 2026.09.04 | ₩41,972 | ₩41,972 | ₩41,971 | ₩41,971 | -0.00% | 100 |
|---|
| 2026.09.03 | ₩42,119 | ₩42,134 | ₩42,079 | ₩42,134 | +0.03% | 500 |
|---|
| 2026.09.02 | ₩41,738 | ₩41,738 | ₩41,732 | ₩41,732 | -0.02% | 300 |
|---|
| 2026.09.01 | ₩41,638 | ₩41,638 | ₩41,551 | ₩41,551 | -0.21% | 300 |
|---|
| 2026.08.31 | ₩41,732 | ₩41,849 | ₩41,732 | ₩41,849 | +0.28% | 300 |
|---|
| 2026.08.28 | ₩41,972 | ₩41,972 | ₩41,972 | ₩41,972 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,066 | ₩42,066 | ₩41,972 | ₩42,066 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩41,825 | ₩41,837 | ₩41,825 | ₩41,837 | +0.03% | 100 |
|---|
| 2026.08.25 | ₩41,745 | ₩41,825 | ₩41,732 | ₩41,825 | +0.19% | 3.2천 |
|---|
| 2026.08.24 | ₩41,758 | ₩41,772 | ₩41,745 | ₩41,758 | 0.00% | 3.2천 |
|---|
| 2026.08.21 | ₩41,798 | ₩41,852 | ₩41,745 | ₩41,852 | +0.13% | 5.2천 |
|---|
| 2026.08.20 | ₩41,832 | ₩41,832 | ₩41,692 | ₩41,705 | -0.30% | 6.6천 |
|---|
| 2026.08.19 | ₩42,159 | ₩42,159 | ₩42,014 | ₩42,014 | -0.35% | 600 |
|---|
| 2026.08.18 | ₩41,972 | ₩41,972 | ₩41,972 | ₩41,972 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,400 | ₩42,400 | ₩42,250 | ₩42,250 | -0.35% | 600 |
|---|
| 2026.08.14 | ₩42,359 | ₩42,413 | ₩42,359 | ₩42,413 | +0.13% | 1천 |
|---|
| 2026.08.13 | ₩42,426 | ₩42,506 | ₩42,426 | ₩42,506 | +0.19% | 1.5천 |
|---|
| 2026.08.12 | ₩42,219 | ₩42,219 | ₩42,219 | ₩42,219 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,186 | ₩42,219 | ₩42,119 | ₩42,119 | -0.16% | 3.3천 |
|---|
| 2026.08.10 | ₩42,266 | ₩42,266 | ₩42,266 | ₩42,266 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,239 | ₩42,306 | ₩42,172 | ₩42,286 | +0.11% | 4.1만 |
|---|
| 2026.08.06 | ₩42,106 | ₩42,106 | ₩42,052 | ₩42,052 | -0.13% | 2.1천 |
|---|
| 2026.08.05 | ₩42,193 | ₩42,193 | ₩42,193 | ₩42,193 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩41,852 | ₩42,279 | ₩41,852 | ₩42,257 | +0.97% | 3천 |
|---|
| 2026.08.03 | ₩41,518 | ₩41,518 | ₩41,518 | ₩41,518 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩40,930 | ₩41,052 | ₩40,930 | ₩41,052 | +0.30% | 400 |
|---|
| 2026.07.30 | ₩40,556 | ₩40,771 | ₩40,556 | ₩40,771 | +0.53% | 1.2천 |
|---|
| 2026.07.29 | ₩40,556 | ₩40,556 | ₩40,280 | ₩40,280 | -0.68% | 2.7만 |
|---|
| 2026.07.28 | ₩40,770 | ₩40,787 | ₩40,770 | ₩40,787 | +0.04% | 200 |
|---|
| 2026.07.27 | ₩40,930 | ₩40,930 | ₩40,636 | ₩40,683 | -0.60% | 500 |
|---|
| 2026.07.24 | ₩40,690 | ₩40,690 | ₩40,678 | ₩40,678 | -0.03% | 300 |
|---|
| 2026.07.23 | ₩40,596 | ₩40,690 | ₩40,596 | ₩40,690 | +0.23% | 400 |
|---|
| 2026.07.22 | ₩41,264 | ₩41,264 | ₩41,090 | ₩41,131 | -0.32% | 2.5천 |
|---|
| 2026.07.21 | ₩41,024 | ₩41,157 | ₩41,024 | ₩41,157 | +0.33% | 100 |
|---|
| 2026.07.20 | ₩40,970 | ₩40,970 | ₩40,873 | ₩40,873 | -0.24% | 300 |
|---|
| 2026.07.17 | ₩41,090 | ₩41,090 | ₩40,890 | ₩40,982 | -0.26% | 1.2만 |
|---|
| 2026.07.16 | ₩41,157 | ₩41,255 | ₩41,157 | ₩41,255 | +0.24% | 4.8만 |
|---|
| 2026.07.15 | ₩41,398 | ₩41,478 | ₩41,358 | ₩41,468 | +0.17% | 3천 |
|---|
| 2026.07.14 | ₩41,424 | ₩41,424 | ₩41,331 | ₩41,371 | -0.13% | 3.8천 |
|---|
| 2026.07.13 | ₩41,233 | ₩41,233 | ₩41,233 | ₩41,233 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,523 | ₩41,523 | ₩41,523 | ₩41,523 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,311 | ₩41,311 | ₩41,311 | ₩41,311 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩40,930 | ₩41,052 | ₩40,930 | ₩41,052 | +0.30% | 900 |
|---|
| 2026.07.07 | ₩41,144 | ₩41,211 | ₩41,144 | ₩41,144 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩41,291 | ₩41,331 | ₩41,251 | ₩41,331 | +0.10% | 300 |
|---|
| 2026.07.02 | ₩41,029 | ₩41,029 | ₩41,029 | ₩41,029 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,104 | ₩41,104 | ₩41,104 | ₩41,104 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,037 | ₩41,264 | ₩41,010 | ₩41,211 | +0.42% | 9천 |
|---|
| 2026.06.29 | ₩40,891 | ₩40,891 | ₩40,891 | ₩40,891 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩40,580 | ₩40,580 | ₩40,580 | ₩40,580 | 0.00% | 900 |
|---|
| 2026.06.25 | ₩40,743 | ₩40,743 | ₩40,610 | ₩40,623 | -0.30% | 3.9천 |
|---|
| 2026.06.24 | ₩40,543 | ₩40,610 | ₩40,543 | ₩40,610 | +0.16% | 1.7천 |
|---|
| 2026.06.23 | ₩40,810 | ₩40,810 | ₩40,716 | ₩40,783 | -0.07% | 4.1천 |
|---|
| 2026.06.22 | ₩41,224 | ₩41,224 | ₩41,117 | ₩41,125 | -0.24% | 500 |
|---|
| 2026.06.18 | ₩41,277 | ₩41,277 | ₩41,277 | ₩41,277 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩41,304 | ₩41,311 | ₩40,910 | ₩40,910 | -0.95% | 400 |
|---|
| 2026.06.16 | ₩41,398 | ₩41,398 | ₩41,366 | ₩41,366 | -0.08% | 600 |
|---|
| 2026.06.15 | ₩41,464 | ₩41,527 | ₩41,464 | ₩41,527 | +0.15% | 200 |
|---|
| 2026.06.12 | ₩40,962 | ₩40,962 | ₩40,962 | ₩40,962 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩40,396 | ₩40,833 | ₩40,369 | ₩40,833 | +1.08% | 1.2천 |
|---|
| 2026.06.10 | ₩40,663 | ₩40,663 | ₩40,360 | ₩40,360 | -0.75% | 100 |
|---|
| 2026.06.09 | ₩41,211 | ₩41,211 | ₩40,423 | ₩40,775 | -1.06% | 1.9천 |
|---|
| 2026.06.08 | ₩40,972 | ₩40,972 | ₩40,890 | ₩40,890 | -0.20% | 500 |
|---|
| 2026.06.05 | ₩41,144 | ₩41,144 | ₩40,823 | ₩40,894 | -0.61% | 7.4천 |
|---|
| 2026.06.04 | ₩41,424 | ₩41,754 | ₩41,424 | ₩41,754 | +0.80% | 2.7천 |
|---|
| 2026.06.03 | ₩41,598 | ₩41,678 | ₩41,598 | ₩41,609 | +0.03% | 1.7만 |
|---|
| 2026.06.02 | ₩41,798 | ₩41,837 | ₩41,798 | ₩41,837 | +0.09% | 5천 |
|---|
| 2026.06.01 | ₩41,598 | ₩41,825 | ₩41,505 | ₩41,790 | +0.46% | 4.5천 |
|---|
| 2026.05.29 | ₩41,678 | ₩41,705 | ₩41,611 | ₩41,705 | +0.06% | 1.8만 |
|---|
| 2026.05.28 | ₩41,518 | ₩41,631 | ₩41,518 | ₩41,631 | +0.27% | 3.1천 |
|---|
| 2026.05.27 | ₩41,384 | ₩41,478 | ₩41,384 | ₩41,424 | +0.10% | 400 |
|---|
| 2026.05.26 | ₩41,438 | ₩41,438 | ₩41,304 | ₩41,422 | -0.04% | 1.2천 |
|---|
| 2026.05.22 | ₩41,171 | ₩41,171 | ₩41,171 | ₩41,171 | 0.00% | 1.1천 |
|---|
| 2026.05.21 | ₩40,850 | ₩41,010 | ₩40,797 | ₩41,010 | +0.39% | 6.2천 |
|---|
| 2026.05.20 | ₩40,957 | ₩41,002 | ₩40,957 | ₩41,002 | +0.11% | 1천 |
|---|
| 2026.05.19 | ₩40,656 | ₩40,656 | ₩40,656 | ₩40,656 | 0.00% | 1.2천 |
|---|
| 2026.05.18 | ₩40,903 | ₩40,903 | ₩40,823 | ₩40,837 | -0.16% | 3천 |
|---|
| 2026.05.15 | ₩41,010 | ₩41,077 | ₩40,960 | ₩40,960 | -0.12% | 9.5천 |
|---|
| 2026.05.14 | ₩41,371 | ₩41,378 | ₩41,371 | ₩41,378 | +0.02% | 700 |
|---|
| 2026.05.13 | ₩40,890 | ₩41,171 | ₩40,890 | ₩41,143 | +0.62% | 800 |
|---|
| 2026.05.12 | ₩40,703 | ₩40,929 | ₩40,703 | ₩40,929 | +0.55% | 3.8천 |
|---|
| 2026.05.11 | ₩40,984 | ₩40,997 | ₩40,957 | ₩40,957 | -0.07% | 800 |
|---|
| 2026.05.08 | ₩40,923 | ₩40,923 | ₩40,891 | ₩40,891 | -0.08% | 1.2천 |
|---|
| 2026.05.07 | ₩40,690 | ₩40,690 | ₩40,516 | ₩40,569 | -0.30% | 4.1천 |
|---|
| 2026.05.06 | ₩40,670 | ₩40,763 | ₩40,670 | ₩40,763 | +0.23% | 100 |
|---|
| 2026.05.05 | ₩40,289 | ₩40,302 | ₩40,222 | ₩40,276 | -0.03% | 4.4만 |
|---|
| 2026.05.04 | ₩40,022 | ₩40,035 | ₩40,000 | ₩40,000 | -0.05% | 1.6천 |
|---|
| 2026.05.01 | ₩40,142 | ₩40,249 | ₩40,142 | ₩40,163 | +0.05% | 1.6천 |
|---|
| 2026.04.30 | ₩39,808 | ₩40,061 | ₩39,688 | ₩40,061 | +0.63% | 21.9만 |
|---|
| 2026.04.29 | ₩39,674 | ₩39,755 | ₩39,674 | ₩39,689 | +0.04% | 4.4천 |
|---|
| 2026.04.28 | ₩39,701 | ₩39,801 | ₩39,701 | ₩39,801 | +0.25% | 300 |
|---|
| 2026.04.27 | ₩39,888 | ₩39,928 | ₩39,875 | ₩39,918 | +0.07% | 2.7천 |
|---|
| 2026.04.24 | ₩39,741 | ₩39,915 | ₩39,674 | ₩39,912 | +0.43% | 6.7천 |
|---|
| 2026.04.23 | ₩39,768 | ₩39,835 | ₩39,528 | ₩39,621 | -0.37% | 1.8만 |
|---|
| 2026.04.22 | ₩39,715 | ₩39,775 | ₩39,674 | ₩39,769 | +0.14% | 1.4만 |
|---|
| 2026.04.21 | ₩39,788 | ₩39,788 | ₩39,486 | ₩39,486 | -0.76% | 1.1만 |
|---|
| 2026.04.20 | ₩39,701 | ₩39,701 | ₩39,594 | ₩39,674 | -0.07% | 4.6천 |
|---|
| 2026.04.17 | ₩39,689 | ₩39,728 | ₩39,661 | ₩39,704 | +0.04% | 1.5천 |
|---|
| 2026.04.16 | ₩39,461 | ₩39,461 | ₩39,275 | ₩39,336 | -0.31% | 2.8천 |
|---|
| 2026.04.15 | ₩39,140 | ₩39,300 | ₩39,140 | ₩39,300 | +0.41% | 5.7천 |
|---|
| 2026.04.14 | ₩39,053 | ₩39,053 | ₩39,053 | ₩39,053 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩38,472 | ₩38,723 | ₩38,472 | ₩38,723 | +0.65% | 800 |
|---|
| 2026.04.10 | ₩38,512 | ₩38,512 | ₩38,512 | ₩38,512 | 0.00% | 600 |
|---|
| 2026.04.09 | ₩38,372 | ₩38,579 | ₩38,372 | ₩38,486 | +0.30% | 1천 |
|---|
| 2026.04.08 | ₩38,392 | ₩38,552 | ₩38,299 | ₩38,352 | -0.10% | 9.9천 |
|---|
| 2026.04.07 | ₩37,657 | ₩37,875 | ₩37,591 | ₩37,875 | +0.58% | 800 |
|---|
| 2026.04.06 | ₩37,871 | ₩37,884 | ₩37,851 | ₩37,874 | +0.01% | 1.6천 |
|---|
| 2026.04.02 | ₩37,697 | ₩37,804 | ₩37,684 | ₩37,804 | +0.28% | 1.2천 |
|---|
| 2026.04.01 | ₩37,771 | ₩37,772 | ₩37,771 | ₩37,772 | +0.00% | 900 |
|---|
| 2026.03.31 | ₩37,404 | ₩37,616 | ₩37,404 | ₩37,616 | +0.57% | 2.4천 |
|---|
| 2026.03.30 | ₩37,074 | ₩37,074 | ₩37,074 | ₩37,074 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩37,337 | ₩37,337 | ₩37,128 | ₩37,128 | -0.56% | 400 |
|---|
| 2026.03.26 | ₩37,697 | ₩37,697 | ₩37,437 | ₩37,437 | -0.69% | 700 |
|---|
| 2026.03.25 | ₩37,737 | ₩37,818 | ₩37,737 | ₩37,818 | +0.21% | 400 |
|---|
| 2026.03.24 | ₩37,684 | ₩37,684 | ₩37,684 | ₩37,684 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩37,898 | ₩37,965 | ₩37,739 | ₩37,810 | -0.23% | 1.2천 |
|---|
| 2026.03.20 | ₩37,764 | ₩37,764 | ₩37,560 | ₩37,560 | -0.54% | 500 |
|---|
| 2026.03.19 | ₩37,791 | ₩37,951 | ₩37,731 | ₩37,870 | +0.21% | 1.1천 |
|---|
| 2026.03.18 | ₩38,098 | ₩38,098 | ₩37,923 | ₩37,923 | -0.46% | 1천 |
|---|
| 2026.03.17 | ₩38,230 | ₩38,230 | ₩38,230 | ₩38,230 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩38,177 | ₩38,177 | ₩38,177 | ₩38,177 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩38,085 | ₩38,085 | ₩37,884 | ₩37,958 | -0.33% | 1.5천 |
|---|
| 2026.03.12 | ₩38,212 | ₩38,212 | ₩38,098 | ₩38,098 | -0.30% | 1.3천 |
|---|
| 2026.03.11 | ₩38,499 | ₩38,499 | ₩38,339 | ₩38,444 | -0.14% | 4.1천 |
|---|
| 2026.03.10 | ₩38,552 | ₩38,673 | ₩38,439 | ₩38,452 | -0.26% | 6.3천 |
|---|
| 2026.03.09 | ₩37,991 | ₩38,512 | ₩37,991 | ₩38,482 | +1.29% | 3.1천 |
|---|
| 2026.03.06 | ₩38,192 | ₩38,379 | ₩38,192 | ₩38,278 | +0.23% | 1.2천 |
|---|
| 2026.03.05 | ₩38,686 | ₩38,686 | ₩38,405 | ₩38,405 | -0.73% | 5.6천 |
|---|
| 2026.03.04 | ₩38,766 | ₩38,766 | ₩38,755 | ₩38,755 | -0.03% | 1.5천 |
|---|
| 2026.03.03 | ₩38,445 | ₩38,632 | ₩38,445 | ₩38,512 | +0.17% | 2.9천 |
|---|
| 2026.03.02 | ₩38,807 | ₩38,853 | ₩38,739 | ₩38,753 | -0.14% | 1만 |
|---|
| 2026.02.27 | ₩38,699 | ₩38,766 | ₩38,690 | ₩38,766 | +0.17% | 1.7천 |
|---|
| 2026.02.26 | ₩38,713 | ₩38,993 | ₩38,713 | ₩38,993 | +0.72% | 2.1만 |
|---|
| 2026.02.25 | ₩39,020 | ₩39,053 | ₩38,981 | ₩39,053 | +0.09% | 3.3천 |
|---|
| 2026.02.24 | ₩38,793 | ₩38,844 | ₩38,793 | ₩38,844 | +0.13% | 1.3천 |
|---|
| 2026.02.23 | ₩38,619 | ₩38,634 | ₩38,579 | ₩38,579 | -0.10% | 1.5천 |
|---|
| 2026.02.20 | ₩38,779 | ₩38,901 | ₩38,779 | ₩38,901 | +0.31% | 1.4천 |
|---|
| 2026.02.19 | ₩38,746 | ₩38,746 | ₩38,643 | ₩38,717 | -0.08% | 1.4천 |
|---|
| 2026.02.18 | ₩38,900 | ₩38,900 | ₩38,806 | ₩38,829 | -0.18% | 700 |
|---|
| 2026.02.17 | ₩38,559 | ₩38,719 | ₩38,559 | ₩38,659 | +0.26% | 2.6천 |
|---|
| 2026.02.13 | ₩38,713 | ₩38,786 | ₩38,552 | ₩38,619 | -0.24% | 3.1천 |
|---|
| 2026.02.12 | ₩39,021 | ₩39,079 | ₩38,639 | ₩38,639 | -0.98% | 1.8천 |
|---|
| 2026.02.11 | ₩39,100 | ₩39,100 | ₩38,993 | ₩39,057 | -0.11% | 800 |
|---|
| 2026.02.10 | ₩39,180 | ₩39,180 | ₩39,041 | ₩39,041 | -0.35% | 700 |
|---|
| 2026.02.09 | ₩39,137 | ₩39,137 | ₩39,137 | ₩39,137 | 0.00% | 400 |
|---|
| 2026.02.06 | ₩38,820 | ₩39,032 | ₩38,820 | ₩39,032 | +0.55% | 600 |
|---|
| 2026.02.05 | ₩38,606 | ₩38,619 | ₩38,472 | ₩38,503 | -0.27% | 2.7천 |
|---|
| 2026.02.04 | ₩38,833 | ₩38,833 | ₩38,753 | ₩38,753 | -0.21% | 1천 |
|---|
| 2026.02.03 | ₩38,886 | ₩38,934 | ₩38,820 | ₩38,934 | +0.12% | 1.9천 |
|---|
| 2026.02.02 | ₩39,113 | ₩39,160 | ₩39,100 | ₩39,100 | -0.03% | 1.7천 |
|---|
| 2026.01.30 | ₩39,020 | ₩39,020 | ₩38,888 | ₩39,015 | -0.01% | 1.3만 |
|---|
| 2026.01.29 | ₩38,793 | ₩39,073 | ₩38,793 | ₩39,073 | +0.72% | 1.9천 |
|---|
| 2026.01.28 | ₩39,234 | ₩39,234 | ₩39,140 | ₩39,182 | -0.13% | 2.1천 |
|---|
| 2026.01.27 | ₩39,100 | ₩39,207 | ₩39,100 | ₩39,180 | +0.20% | 4.5천 |
|---|
| 2026.01.26 | ₩39,060 | ₩39,087 | ₩39,060 | ₩39,065 | +0.01% | 1.2천 |
|---|
| 2026.01.23 | ₩38,940 | ₩38,953 | ₩38,893 | ₩38,921 | -0.05% | 1천 |
|---|
| 2026.01.22 | ₩38,889 | ₩38,999 | ₩38,862 | ₩38,905 | +0.04% | 2.1천 |
|---|
| 2026.01.21 | ₩38,753 | ₩38,833 | ₩38,554 | ₩38,775 | +0.06% | 1.4천 |
|---|
| 2026.01.20 | ₩38,719 | ₩38,719 | ₩38,463 | ₩38,463 | -0.66% | 600 |
|---|
| 2026.01.16 | ₩39,047 | ₩39,047 | ₩39,040 | ₩39,040 | -0.02% | 900 |
|---|
| 2026.01.15 | ₩39,129 | ₩39,129 | ₩39,027 | ₩39,027 | -0.26% | 700 |
|---|
| 2026.01.14 | ₩38,900 | ₩38,956 | ₩38,900 | ₩38,956 | +0.14% | 1.4천 |
|---|
| 2026.01.13 | ₩39,047 | ₩39,140 | ₩39,033 | ₩39,099 | +0.13% | 4.8천 |
|---|
| 2026.01.12 | ₩39,060 | ₩39,168 | ₩39,060 | ₩39,168 | +0.28% | 1.4만 |
|---|
| 2026.01.09 | ₩39,143 | ₩39,144 | ₩39,143 | ₩39,144 | +0.00% | 500 |
|---|
| 2026.01.08 | ₩38,980 | ₩39,007 | ₩38,965 | ₩38,965 | -0.04% | 1.4만 |
|---|
| 2026.01.07 | ₩39,087 | ₩39,140 | ₩38,866 | ₩38,974 | -0.29% | 6.6천 |
|---|
| 2026.01.06 | ₩38,916 | ₩39,048 | ₩38,873 | ₩39,048 | +0.34% | 4.2천 |
|---|
| 2026.01.05 | ₩38,926 | ₩38,926 | ₩38,860 | ₩38,860 | -0.17% | 2.3천 |
|---|
| 2026.01.02 | ₩38,659 | ₩38,686 | ₩38,653 | ₩38,670 | +0.03% | 1.3천 |
|---|
| 2025.12.31 | ₩38,793 | ₩38,793 | ₩38,671 | ₩38,671 | -0.31% | 1.2천 |
|---|
| 2025.12.30 | ₩38,820 | ₩38,940 | ₩38,806 | ₩38,858 | +0.10% | 1.7천 |
|---|
| 2025.12.29 | ₩38,826 | ₩38,873 | ₩38,826 | ₩38,873 | +0.12% | 600 |
|---|
| 2025.12.26 | ₩39,007 | ₩39,020 | ₩38,873 | ₩38,945 | -0.16% | 6천 |
|---|
| 2025.12.24 | ₩38,953 | ₩38,960 | ₩38,953 | ₩38,960 | +0.02% | 1.3천 |
|---|
| 2025.12.23 | ₩38,746 | ₩38,853 | ₩38,746 | ₩38,853 | +0.28% | 800 |
|---|
| 2025.12.22 | ₩38,620 | ₩38,793 | ₩38,620 | ₩38,738 | +0.30% | 6.5천 |
|---|
| 2025.12.19 | ₩38,586 | ₩38,586 | ₩38,579 | ₩38,579 | -0.02% | 400 |
|---|
| 2025.12.18 | ₩38,365 | ₩38,445 | ₩38,365 | ₩38,376 | +0.03% | 2.5천 |
|---|
| 2025.12.17 | ₩38,244 | ₩38,285 | ₩38,098 | ₩38,098 | -0.38% | 2.4천 |
|---|
| 2025.12.16 | ₩38,532 | ₩38,532 | ₩38,392 | ₩38,512 | -0.05% | 8천 |
|---|
| 2025.12.15 | ₩38,579 | ₩38,619 | ₩38,499 | ₩38,556 | -0.06% | 2.6천 |
|---|
| 2025.12.12 | ₩38,499 | ₩38,526 | ₩38,499 | ₩38,526 | +0.07% | 2.8천 |
|---|
| 2025.12.11 | ₩38,807 | ₩38,898 | ₩38,807 | ₩38,888 | +0.21% | 1.9천 |
|---|
| 2025.12.10 | ₩38,594 | ₩38,870 | ₩38,594 | ₩38,861 | +0.69% | 1.5천 |
|---|
| 2025.12.09 | ₩38,729 | ₩38,729 | ₩38,632 | ₩38,674 | -0.14% | 4.7천 |
|---|
| 2025.12.08 | ₩38,753 | ₩38,753 | ₩38,646 | ₩38,674 | -0.20% | 1.6천 |
|---|
| 2025.12.05 | ₩38,820 | ₩38,833 | ₩38,753 | ₩38,779 | -0.10% | 6천 |
|---|
| 2025.12.04 | ₩38,689 | ₩38,739 | ₩38,646 | ₩38,726 | +0.10% | 4.6천 |
|---|
| 2025.12.03 | ₩38,592 | ₩38,900 | ₩38,592 | ₩38,900 | +0.80% | 7.9천 |
|---|
| 2025.12.02 | ₩38,739 | ₩38,739 | ₩38,606 | ₩38,631 | -0.28% | 4.7천 |
|---|
| 2025.12.01 | ₩38,543 | ₩38,606 | ₩38,543 | ₩38,554 | +0.03% | 8.8천 |
|---|
| 2025.11.28 | ₩38,673 | ₩38,766 | ₩38,632 | ₩38,766 | +0.24% | 2.5천 |
|---|
| 2025.11.26 | ₩38,566 | ₩38,673 | ₩38,566 | ₩38,599 | +0.09% | 4.1천 |
|---|
| 2025.11.25 | ₩38,245 | ₩38,429 | ₩38,245 | ₩38,429 | +0.48% | 1천 |
|---|
| 2025.11.24 | ₩38,005 | ₩38,254 | ₩38,005 | ₩38,254 | +0.66% | 4.2천 |
|---|
| 2025.11.21 | ₩37,631 | ₩38,031 | ₩37,631 | ₩37,808 | +0.47% | 4.7천 |
|---|
| 2025.11.20 | ₩38,405 | ₩38,405 | ₩37,512 | ₩37,584 | -2.14% | 4.7천 |
|---|
| 2025.11.19 | ₩38,065 | ₩38,065 | ₩37,804 | ₩37,963 | -0.27% | 7.3천 |
|---|
| 2025.11.18 | ₩37,860 | ₩38,018 | ₩37,712 | ₩37,898 | +0.10% | 3.4만 |
|---|
| 2025.11.17 | ₩38,313 | ₩38,313 | ₩38,037 | ₩38,037 | -0.72% | 2.9천 |
|---|
| 2025.11.14 | ₩38,272 | ₩38,360 | ₩38,246 | ₩38,293 | +0.06% | 6.2천 |
|---|
| 2025.11.13 | ₩38,726 | ₩38,726 | ₩38,289 | ₩38,289 | -1.13% | 4.4천 |
|---|
| 2025.11.12 | ₩38,753 | ₩38,803 | ₩38,686 | ₩38,769 | +0.04% | 6천 |
|---|
| 2025.11.11 | ₩38,673 | ₩38,779 | ₩38,552 | ₩38,779 | +0.28% | 3.4천 |
|---|
| 2025.11.10 | ₩38,606 | ₩39,020 | ₩38,536 | ₩38,693 | +0.22% | 2.6천 |
|---|
| 2025.11.07 | ₩38,085 | ₩38,258 | ₩37,938 | ₩38,225 | +0.37% | 5.7천 |
|---|
| 2025.11.06 | ₩38,488 | ₩38,499 | ₩38,205 | ₩38,352 | -0.35% | 6.2천 |
|---|
| 2025.11.05 | ₩38,606 | ₩38,673 | ₩38,523 | ₩38,523 | -0.21% | 3.9만 |
|---|
| 2025.11.04 | ₩38,579 | ₩38,753 | ₩38,459 | ₩38,459 | -0.31% | 2.3만 |
|---|
| 2025.11.03 | ₩39,073 | ₩39,073 | ₩38,699 | ₩38,799 | -0.70% | 8.6만 |
|---|
| 2025.10.31 | ₩38,840 | ₩38,860 | ₩38,552 | ₩38,713 | -0.33% | 2.6만 |
|---|
| 2025.10.30 | ₩38,849 | ₩38,849 | ₩38,576 | ₩38,576 | -0.70% | 4.2천 |
|---|
| 2025.10.29 | ₩39,027 | ₩39,027 | ₩38,949 | ₩38,949 | -0.20% | 800 |
|---|
| 2025.10.28 | ₩38,898 | ₩39,073 | ₩38,898 | ₩38,984 | +0.22% | 3.8천 |
|---|
| 2025.10.27 | ₩38,727 | ₩38,966 | ₩38,727 | ₩38,966 | +0.62% | 6천 |
|---|
| 2025.10.24 | ₩38,419 | ₩38,460 | ₩38,372 | ₩38,416 | -0.01% | 1.1천 |
|---|
| 2025.10.23 | ₩37,959 | ₩38,112 | ₩37,959 | ₩38,071 | +0.30% | 700 |
|---|
| 2025.10.22 | ₩37,985 | ₩37,985 | ₩37,712 | ₩37,868 | -0.31% | 1.2천 |
|---|
| 2025.10.21 | ₩38,118 | ₩38,120 | ₩38,118 | ₩38,120 | +0.00% | 700 |
|---|
| 2025.10.20 | ₩38,104 | ₩38,112 | ₩38,090 | ₩38,090 | -0.04% | 700 |
|---|
| 2025.10.17 | ₩37,715 | ₩37,715 | ₩37,715 | ₩37,715 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩37,711 | ₩37,711 | ₩37,426 | ₩37,514 | -0.52% | 3.1천 |
|---|
| 2025.10.15 | ₩37,677 | ₩37,707 | ₩37,677 | ₩37,707 | +0.08% | 400 |
|---|
| 2025.10.14 | ₩37,430 | ₩37,611 | ₩37,363 | ₩37,517 | +0.23% | 2.1천 |
|---|
| 2025.10.13 | ₩37,631 | ₩37,644 | ₩37,577 | ₩37,644 | +0.04% | 2천 |
|---|
| 2025.10.10 | ₩37,094 | ₩37,094 | ₩37,094 | ₩37,094 | 0.00% | 500 |
|---|