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 | ₩42,160 | ₩42,334 | ₩42,160 | ₩42,334 | +0.41% | 900 |
| 2026.10.08 | ₩42,064 | ₩42,064 | ₩42,064 | ₩42,064 | 0.00% | 100 |
| 2026.10.07 | ₩42,260 | ₩42,280 | ₩42,260 | ₩42,280 | +0.05% | 400 |
| 2026.10.06 | ₩42,414 | ₩42,414 | ₩42,394 | ₩42,394 | -0.05% | 500 |
| 2026.10.05 | ₩42,121 | ₩42,121 | ₩42,121 | ₩42,121 | 0.00% | 100 |
| 2026.10.02 | ₩41,893 | ₩41,893 | ₩41,880 | ₩41,880 | -0.03% | 900 |
| 2026.10.01 | ₩41,612 | ₩41,612 | ₩41,612 | ₩41,612 | 0.00% | 100 |
| 2026.09.30 | ₩41,820 | ₩41,820 | ₩41,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,581 |
| -0.57% |
| 300 |
| 2026.09.29 | ₩41,600 | ₩41,620 | ₩41,546 | ₩41,620 | +0.05% | 800 |
|---|
| 2026.09.28 | ₩41,840 | ₩41,840 | ₩41,640 | ₩41,680 | -0.38% | 1.6천 |
|---|
| 2026.09.25 | ₩41,867 | ₩42,024 | ₩41,867 | ₩42,024 | +0.38% | 1.2천 |
|---|
| 2026.09.24 | ₩41,893 | ₩41,893 | ₩41,787 | ₩41,832 | -0.15% | 700 |
|---|
| 2026.09.23 | ₩41,823 | ₩41,823 | ₩41,823 | ₩41,823 | 0.00% | 400 |
|---|
| 2026.09.22 | ₩42,147 | ₩42,164 | ₩42,147 | ₩42,164 | +0.04% | 1.8천 |
|---|
| 2026.09.21 | ₩42,040 | ₩42,167 | ₩42,040 | ₩42,167 | +0.30% | 400 |
|---|
| 2026.09.18 | ₩41,320 | ₩41,506 | ₩41,320 | ₩41,506 | +0.45% | 400 |
|---|
| 2026.09.17 | ₩41,413 | ₩41,490 | ₩41,413 | ₩41,490 | +0.19% | 3.3천 |
|---|
| 2026.09.16 | ₩41,413 | ₩41,413 | ₩41,053 | ₩41,090 | -0.78% | 1.8천 |
|---|
| 2026.09.15 | ₩41,333 | ₩41,333 | ₩41,242 | ₩41,242 | -0.22% | 500 |
|---|
| 2026.09.14 | ₩41,440 | ₩41,450 | ₩41,440 | ₩41,450 | +0.03% | 100 |
|---|
| 2026.09.11 | ₩41,666 | ₩41,693 | ₩41,626 | ₩41,640 | -0.06% | 4.4천 |
|---|
| 2026.09.10 | ₩41,346 | ₩41,346 | ₩41,320 | ₩41,320 | -0.06% | 1.1천 |
|---|
| 2026.09.09 | ₩41,493 | ₩41,720 | ₩41,493 | ₩41,720 | +0.55% | 3.3천 |
|---|
| 2026.09.08 | ₩41,753 | ₩41,753 | ₩41,689 | ₩41,689 | -0.15% | 400 |
|---|
| 2026.09.04 | ₩41,920 | ₩41,920 | ₩41,919 | ₩41,919 | -0.00% | 100 |
|---|
| 2026.09.03 | ₩42,067 | ₩42,081 | ₩42,027 | ₩42,081 | +0.03% | 500 |
|---|
| 2026.09.02 | ₩41,686 | ₩41,686 | ₩41,680 | ₩41,680 | -0.02% | 300 |
|---|
| 2026.09.01 | ₩41,586 | ₩41,586 | ₩41,500 | ₩41,500 | -0.21% | 300 |
|---|
| 2026.08.31 | ₩41,680 | ₩41,797 | ₩41,680 | ₩41,797 | +0.28% | 300 |
|---|
| 2026.08.28 | ₩41,920 | ₩41,920 | ₩41,920 | ₩41,920 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,013 | ₩42,013 | ₩41,920 | ₩42,013 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩41,773 | ₩41,785 | ₩41,773 | ₩41,785 | +0.03% | 100 |
|---|
| 2026.08.25 | ₩41,693 | ₩41,773 | ₩41,680 | ₩41,773 | +0.19% | 3.2천 |
|---|
| 2026.08.24 | ₩41,706 | ₩41,720 | ₩41,693 | ₩41,706 | 0.00% | 3.2천 |
|---|
| 2026.08.21 | ₩41,746 | ₩41,800 | ₩41,693 | ₩41,800 | +0.13% | 5.2천 |
|---|
| 2026.08.20 | ₩41,780 | ₩41,780 | ₩41,640 | ₩41,653 | -0.30% | 6.6천 |
|---|
| 2026.08.19 | ₩42,107 | ₩42,107 | ₩41,961 | ₩41,961 | -0.35% | 600 |
|---|
| 2026.08.18 | ₩41,920 | ₩41,920 | ₩41,920 | ₩41,920 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,347 | ₩42,347 | ₩42,197 | ₩42,197 | -0.35% | 600 |
|---|
| 2026.08.14 | ₩42,307 | ₩42,360 | ₩42,307 | ₩42,360 | +0.13% | 1천 |
|---|
| 2026.08.13 | ₩42,374 | ₩42,454 | ₩42,374 | ₩42,454 | +0.19% | 1.5천 |
|---|
| 2026.08.12 | ₩42,167 | ₩42,167 | ₩42,167 | ₩42,167 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,133 | ₩42,167 | ₩42,067 | ₩42,067 | -0.16% | 3.3천 |
|---|
| 2026.08.10 | ₩42,213 | ₩42,213 | ₩42,213 | ₩42,213 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,187 | ₩42,253 | ₩42,120 | ₩42,233 | +0.11% | 4.1만 |
|---|
| 2026.08.06 | ₩42,053 | ₩42,053 | ₩42,000 | ₩42,000 | -0.13% | 2.1천 |
|---|
| 2026.08.05 | ₩42,140 | ₩42,140 | ₩42,140 | ₩42,140 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩41,800 | ₩42,227 | ₩41,800 | ₩42,204 | +0.97% | 3천 |
|---|
| 2026.08.03 | ₩41,466 | ₩41,466 | ₩41,466 | ₩41,466 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩40,879 | ₩41,001 | ₩40,879 | ₩41,001 | +0.30% | 400 |
|---|
| 2026.07.30 | ₩40,506 | ₩40,721 | ₩40,506 | ₩40,721 | +0.53% | 1.2천 |
|---|
| 2026.07.29 | ₩40,506 | ₩40,506 | ₩40,230 | ₩40,230 | -0.68% | 2.7만 |
|---|
| 2026.07.28 | ₩40,719 | ₩40,737 | ₩40,719 | ₩40,737 | +0.04% | 200 |
|---|
| 2026.07.27 | ₩40,879 | ₩40,879 | ₩40,586 | ₩40,632 | -0.60% | 500 |
|---|
| 2026.07.24 | ₩40,639 | ₩40,639 | ₩40,627 | ₩40,627 | -0.03% | 300 |
|---|
| 2026.07.23 | ₩40,546 | ₩40,639 | ₩40,546 | ₩40,639 | +0.23% | 400 |
|---|
| 2026.07.22 | ₩41,213 | ₩41,213 | ₩41,039 | ₩41,079 | -0.32% | 2.5천 |
|---|
| 2026.07.21 | ₩40,973 | ₩41,106 | ₩40,973 | ₩41,106 | +0.33% | 100 |
|---|
| 2026.07.20 | ₩40,919 | ₩40,919 | ₩40,822 | ₩40,822 | -0.24% | 300 |
|---|
| 2026.07.17 | ₩41,039 | ₩41,039 | ₩40,839 | ₩40,931 | -0.26% | 1.2만 |
|---|
| 2026.07.16 | ₩41,106 | ₩41,203 | ₩41,106 | ₩41,203 | +0.24% | 4.8만 |
|---|
| 2026.07.15 | ₩41,346 | ₩41,426 | ₩41,306 | ₩41,417 | +0.17% | 3천 |
|---|
| 2026.07.14 | ₩41,373 | ₩41,373 | ₩41,280 | ₩41,320 | -0.13% | 3.8천 |
|---|
| 2026.07.13 | ₩41,182 | ₩41,182 | ₩41,182 | ₩41,182 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,472 | ₩41,472 | ₩41,472 | ₩41,472 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,260 | ₩41,260 | ₩41,260 | ₩41,260 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩40,879 | ₩41,001 | ₩40,879 | ₩41,001 | +0.30% | 900 |
|---|
| 2026.07.07 | ₩41,093 | ₩41,159 | ₩41,093 | ₩41,093 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩41,240 | ₩41,280 | ₩41,199 | ₩41,280 | +0.10% | 300 |
|---|
| 2026.07.02 | ₩40,978 | ₩40,978 | ₩40,978 | ₩40,978 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,053 | ₩41,053 | ₩41,053 | ₩41,053 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩40,986 | ₩41,213 | ₩40,959 | ₩41,159 | +0.42% | 9천 |
|---|
| 2026.06.29 | ₩40,841 | ₩40,841 | ₩40,841 | ₩40,841 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩40,530 | ₩40,530 | ₩40,530 | ₩40,530 | 0.00% | 900 |
|---|
| 2026.06.25 | ₩40,692 | ₩40,692 | ₩40,559 | ₩40,572 | -0.30% | 3.9천 |
|---|
| 2026.06.24 | ₩40,492 | ₩40,559 | ₩40,492 | ₩40,559 | +0.16% | 1.7천 |
|---|
| 2026.06.23 | ₩40,759 | ₩40,759 | ₩40,666 | ₩40,733 | -0.07% | 4.1천 |
|---|
| 2026.06.22 | ₩41,173 | ₩41,173 | ₩41,066 | ₩41,074 | -0.24% | 500 |
|---|
| 2026.06.18 | ₩41,226 | ₩41,226 | ₩41,226 | ₩41,226 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩41,253 | ₩41,260 | ₩40,859 | ₩40,859 | -0.95% | 400 |
|---|
| 2026.06.16 | ₩41,346 | ₩41,346 | ₩41,314 | ₩41,314 | -0.08% | 600 |
|---|
| 2026.06.15 | ₩41,413 | ₩41,476 | ₩41,413 | ₩41,476 | +0.15% | 200 |
|---|
| 2026.06.12 | ₩40,911 | ₩40,911 | ₩40,911 | ₩40,911 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩40,346 | ₩40,782 | ₩40,319 | ₩40,782 | +1.08% | 1.2천 |
|---|
| 2026.06.10 | ₩40,612 | ₩40,612 | ₩40,310 | ₩40,310 | -0.75% | 100 |
|---|
| 2026.06.09 | ₩41,159 | ₩41,159 | ₩40,372 | ₩40,725 | -1.06% | 1.9천 |
|---|
| 2026.06.08 | ₩40,921 | ₩40,921 | ₩40,839 | ₩40,839 | -0.20% | 500 |
|---|
| 2026.06.05 | ₩41,093 | ₩41,093 | ₩40,773 | ₩40,843 | -0.61% | 7.4천 |
|---|
| 2026.06.04 | ₩41,373 | ₩41,702 | ₩41,373 | ₩41,702 | +0.80% | 2.7천 |
|---|
| 2026.06.03 | ₩41,546 | ₩41,626 | ₩41,546 | ₩41,557 | +0.03% | 1.7만 |
|---|
| 2026.06.02 | ₩41,746 | ₩41,785 | ₩41,746 | ₩41,785 | +0.09% | 5천 |
|---|
| 2026.06.01 | ₩41,546 | ₩41,773 | ₩41,453 | ₩41,738 | +0.46% | 4.5천 |
|---|
| 2026.05.29 | ₩41,626 | ₩41,653 | ₩41,560 | ₩41,653 | +0.06% | 1.8만 |
|---|
| 2026.05.28 | ₩41,466 | ₩41,580 | ₩41,466 | ₩41,580 | +0.27% | 3.1천 |
|---|
| 2026.05.27 | ₩41,333 | ₩41,426 | ₩41,333 | ₩41,373 | +0.10% | 400 |
|---|
| 2026.05.26 | ₩41,386 | ₩41,386 | ₩41,253 | ₩41,370 | -0.04% | 1.2천 |
|---|
| 2026.05.22 | ₩41,119 | ₩41,119 | ₩41,119 | ₩41,119 | 0.00% | 1.1천 |
|---|
| 2026.05.21 | ₩40,799 | ₩40,959 | ₩40,746 | ₩40,959 | +0.39% | 6.2천 |
|---|
| 2026.05.20 | ₩40,906 | ₩40,951 | ₩40,906 | ₩40,951 | +0.11% | 1천 |
|---|
| 2026.05.19 | ₩40,606 | ₩40,606 | ₩40,606 | ₩40,606 | 0.00% | 1.2천 |
|---|
| 2026.05.18 | ₩40,853 | ₩40,853 | ₩40,773 | ₩40,786 | -0.16% | 3천 |
|---|
| 2026.05.15 | ₩40,959 | ₩41,026 | ₩40,909 | ₩40,909 | -0.12% | 9.5천 |
|---|
| 2026.05.14 | ₩41,320 | ₩41,326 | ₩41,320 | ₩41,326 | +0.02% | 700 |
|---|
| 2026.05.13 | ₩40,839 | ₩41,119 | ₩40,839 | ₩41,091 | +0.62% | 800 |
|---|
| 2026.05.12 | ₩40,652 | ₩40,878 | ₩40,652 | ₩40,878 | +0.55% | 3.8천 |
|---|
| 2026.05.11 | ₩40,933 | ₩40,946 | ₩40,906 | ₩40,906 | -0.07% | 800 |
|---|
| 2026.05.08 | ₩40,873 | ₩40,873 | ₩40,841 | ₩40,841 | -0.08% | 1.2천 |
|---|
| 2026.05.07 | ₩40,639 | ₩40,639 | ₩40,466 | ₩40,519 | -0.30% | 4.1천 |
|---|
| 2026.05.06 | ₩40,619 | ₩40,713 | ₩40,619 | ₩40,713 | +0.23% | 100 |
|---|
| 2026.05.05 | ₩40,239 | ₩40,252 | ₩40,172 | ₩40,226 | -0.03% | 4.4만 |
|---|
| 2026.05.04 | ₩39,972 | ₩39,985 | ₩39,951 | ₩39,951 | -0.05% | 1.6천 |
|---|
| 2026.05.01 | ₩40,092 | ₩40,199 | ₩40,092 | ₩40,113 | +0.05% | 1.6천 |
|---|
| 2026.04.30 | ₩39,759 | ₩40,011 | ₩39,638 | ₩40,011 | +0.63% | 21.9만 |
|---|
| 2026.04.29 | ₩39,625 | ₩39,705 | ₩39,625 | ₩39,640 | +0.04% | 4.4천 |
|---|
| 2026.04.28 | ₩39,652 | ₩39,752 | ₩39,652 | ₩39,752 | +0.25% | 300 |
|---|
| 2026.04.27 | ₩39,839 | ₩39,879 | ₩39,825 | ₩39,868 | +0.07% | 2.7천 |
|---|
| 2026.04.24 | ₩39,692 | ₩39,865 | ₩39,625 | ₩39,863 | +0.43% | 6.7천 |
|---|
| 2026.04.23 | ₩39,719 | ₩39,785 | ₩39,478 | ₩39,572 | -0.37% | 1.8만 |
|---|
| 2026.04.22 | ₩39,665 | ₩39,725 | ₩39,625 | ₩39,720 | +0.14% | 1.4만 |
|---|
| 2026.04.21 | ₩39,739 | ₩39,739 | ₩39,437 | ₩39,437 | -0.76% | 1.1만 |
|---|
| 2026.04.20 | ₩39,652 | ₩39,652 | ₩39,545 | ₩39,625 | -0.07% | 4.6천 |
|---|
| 2026.04.17 | ₩39,640 | ₩39,679 | ₩39,612 | ₩39,654 | +0.04% | 1.5천 |
|---|
| 2026.04.16 | ₩39,412 | ₩39,412 | ₩39,226 | ₩39,288 | -0.31% | 2.8천 |
|---|
| 2026.04.15 | ₩39,091 | ₩39,252 | ₩39,091 | ₩39,252 | +0.41% | 5.7천 |
|---|
| 2026.04.14 | ₩39,005 | ₩39,005 | ₩39,005 | ₩39,005 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩38,424 | ₩38,675 | ₩38,424 | ₩38,675 | +0.65% | 800 |
|---|
| 2026.04.10 | ₩38,464 | ₩38,464 | ₩38,464 | ₩38,464 | 0.00% | 600 |
|---|
| 2026.04.09 | ₩38,324 | ₩38,531 | ₩38,324 | ₩38,438 | +0.30% | 1천 |
|---|
| 2026.04.08 | ₩38,344 | ₩38,504 | ₩38,251 | ₩38,304 | -0.10% | 9.9천 |
|---|
| 2026.04.07 | ₩37,611 | ₩37,828 | ₩37,544 | ₩37,828 | +0.58% | 800 |
|---|
| 2026.04.06 | ₩37,824 | ₩37,837 | ₩37,804 | ₩37,827 | +0.01% | 1.6천 |
|---|
| 2026.04.02 | ₩37,651 | ₩37,757 | ₩37,637 | ₩37,757 | +0.28% | 1.2천 |
|---|
| 2026.04.01 | ₩37,724 | ₩37,725 | ₩37,724 | ₩37,725 | +0.00% | 900 |
|---|
| 2026.03.31 | ₩37,357 | ₩37,569 | ₩37,357 | ₩37,569 | +0.57% | 2.4천 |
|---|
| 2026.03.30 | ₩37,027 | ₩37,027 | ₩37,027 | ₩37,027 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩37,290 | ₩37,290 | ₩37,082 | ₩37,082 | -0.56% | 400 |
|---|
| 2026.03.26 | ₩37,651 | ₩37,651 | ₩37,390 | ₩37,390 | -0.69% | 700 |
|---|
| 2026.03.25 | ₩37,691 | ₩37,771 | ₩37,691 | ₩37,771 | +0.21% | 400 |
|---|
| 2026.03.24 | ₩37,637 | ₩37,637 | ₩37,637 | ₩37,637 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩37,851 | ₩37,917 | ₩37,692 | ₩37,763 | -0.23% | 1.2천 |
|---|
| 2026.03.20 | ₩37,717 | ₩37,717 | ₩37,513 | ₩37,513 | -0.54% | 500 |
|---|
| 2026.03.19 | ₩37,744 | ₩37,904 | ₩37,684 | ₩37,823 | +0.21% | 1.1천 |
|---|
| 2026.03.18 | ₩38,051 | ₩38,051 | ₩37,876 | ₩37,876 | -0.46% | 1천 |
|---|
| 2026.03.17 | ₩38,183 | ₩38,183 | ₩38,183 | ₩38,183 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩38,130 | ₩38,130 | ₩38,130 | ₩38,130 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩38,037 | ₩38,037 | ₩37,837 | ₩37,911 | -0.33% | 1.5천 |
|---|
| 2026.03.12 | ₩38,164 | ₩38,164 | ₩38,051 | ₩38,051 | -0.30% | 1.3천 |
|---|
| 2026.03.11 | ₩38,451 | ₩38,451 | ₩38,291 | ₩38,396 | -0.14% | 4.1천 |
|---|
| 2026.03.10 | ₩38,504 | ₩38,625 | ₩38,391 | ₩38,404 | -0.26% | 6.3천 |
|---|
| 2026.03.09 | ₩37,944 | ₩38,464 | ₩37,944 | ₩38,434 | +1.29% | 3.1천 |
|---|
| 2026.03.06 | ₩38,144 | ₩38,331 | ₩38,144 | ₩38,231 | +0.23% | 1.2천 |
|---|
| 2026.03.05 | ₩38,638 | ₩38,638 | ₩38,358 | ₩38,358 | -0.73% | 5.6천 |
|---|
| 2026.03.04 | ₩38,718 | ₩38,718 | ₩38,707 | ₩38,707 | -0.03% | 1.5천 |
|---|
| 2026.03.03 | ₩38,398 | ₩38,584 | ₩38,398 | ₩38,464 | +0.17% | 2.9천 |
|---|
| 2026.03.02 | ₩38,759 | ₩38,805 | ₩38,691 | ₩38,705 | -0.14% | 1만 |
|---|
| 2026.02.27 | ₩38,651 | ₩38,718 | ₩38,642 | ₩38,718 | +0.17% | 1.7천 |
|---|
| 2026.02.26 | ₩38,665 | ₩38,945 | ₩38,665 | ₩38,945 | +0.72% | 2.1만 |
|---|
| 2026.02.25 | ₩38,971 | ₩39,005 | ₩38,933 | ₩39,005 | +0.09% | 3.3천 |
|---|
| 2026.02.24 | ₩38,745 | ₩38,795 | ₩38,745 | ₩38,795 | +0.13% | 1.3천 |
|---|
| 2026.02.23 | ₩38,571 | ₩38,586 | ₩38,531 | ₩38,531 | -0.10% | 1.5천 |
|---|
| 2026.02.20 | ₩38,731 | ₩38,853 | ₩38,731 | ₩38,853 | +0.31% | 1.4천 |
|---|
| 2026.02.19 | ₩38,698 | ₩38,698 | ₩38,595 | ₩38,669 | -0.08% | 1.4천 |
|---|
| 2026.02.18 | ₩38,851 | ₩38,851 | ₩38,758 | ₩38,781 | -0.18% | 700 |
|---|
| 2026.02.17 | ₩38,511 | ₩38,671 | ₩38,511 | ₩38,611 | +0.26% | 2.6천 |
|---|
| 2026.02.13 | ₩38,665 | ₩38,738 | ₩38,504 | ₩38,571 | -0.24% | 3.1천 |
|---|
| 2026.02.12 | ₩38,973 | ₩39,030 | ₩38,591 | ₩38,591 | -0.98% | 1.8천 |
|---|
| 2026.02.11 | ₩39,051 | ₩39,051 | ₩38,945 | ₩39,009 | -0.11% | 800 |
|---|
| 2026.02.10 | ₩39,131 | ₩39,131 | ₩38,993 | ₩38,993 | -0.35% | 700 |
|---|
| 2026.02.09 | ₩39,089 | ₩39,089 | ₩39,089 | ₩39,089 | 0.00% | 400 |
|---|
| 2026.02.06 | ₩38,771 | ₩38,983 | ₩38,771 | ₩38,983 | +0.55% | 600 |
|---|
| 2026.02.05 | ₩38,558 | ₩38,571 | ₩38,424 | ₩38,455 | -0.27% | 2.7천 |
|---|
| 2026.02.04 | ₩38,785 | ₩38,785 | ₩38,705 | ₩38,705 | -0.21% | 1천 |
|---|
| 2026.02.03 | ₩38,838 | ₩38,886 | ₩38,771 | ₩38,886 | +0.12% | 1.9천 |
|---|
| 2026.02.02 | ₩39,065 | ₩39,111 | ₩39,051 | ₩39,051 | -0.03% | 1.7천 |
|---|
| 2026.01.30 | ₩38,971 | ₩38,971 | ₩38,839 | ₩38,966 | -0.01% | 1.3만 |
|---|
| 2026.01.29 | ₩38,745 | ₩39,025 | ₩38,745 | ₩39,025 | +0.72% | 1.9천 |
|---|
| 2026.01.28 | ₩39,185 | ₩39,185 | ₩39,091 | ₩39,133 | -0.13% | 2.1천 |
|---|
| 2026.01.27 | ₩39,051 | ₩39,158 | ₩39,051 | ₩39,131 | +0.20% | 4.5천 |
|---|
| 2026.01.26 | ₩39,011 | ₩39,038 | ₩39,011 | ₩39,017 | +0.01% | 1.2천 |
|---|
| 2026.01.23 | ₩38,891 | ₩38,905 | ₩38,845 | ₩38,873 | -0.05% | 1천 |
|---|
| 2026.01.22 | ₩38,841 | ₩38,950 | ₩38,814 | ₩38,857 | +0.04% | 2.1천 |
|---|
| 2026.01.21 | ₩38,705 | ₩38,785 | ₩38,506 | ₩38,727 | +0.06% | 1.4천 |
|---|
| 2026.01.20 | ₩38,671 | ₩38,671 | ₩38,415 | ₩38,415 | -0.66% | 600 |
|---|
| 2026.01.16 | ₩38,998 | ₩38,998 | ₩38,991 | ₩38,991 | -0.02% | 900 |
|---|
| 2026.01.15 | ₩39,081 | ₩39,081 | ₩38,978 | ₩38,978 | -0.26% | 700 |
|---|
| 2026.01.14 | ₩38,851 | ₩38,907 | ₩38,851 | ₩38,907 | +0.14% | 1.4천 |
|---|
| 2026.01.13 | ₩38,998 | ₩39,091 | ₩38,985 | ₩39,050 | +0.13% | 4.8천 |
|---|
| 2026.01.12 | ₩39,011 | ₩39,119 | ₩39,011 | ₩39,119 | +0.28% | 1.4만 |
|---|
| 2026.01.09 | ₩39,094 | ₩39,095 | ₩39,094 | ₩39,095 | +0.00% | 500 |
|---|
| 2026.01.08 | ₩38,931 | ₩38,958 | ₩38,917 | ₩38,917 | -0.04% | 1.4만 |
|---|
| 2026.01.07 | ₩39,038 | ₩39,091 | ₩38,818 | ₩38,926 | -0.29% | 6.6천 |
|---|
| 2026.01.06 | ₩38,867 | ₩38,999 | ₩38,825 | ₩38,999 | +0.34% | 4.2천 |
|---|
| 2026.01.05 | ₩38,878 | ₩38,878 | ₩38,811 | ₩38,811 | -0.17% | 2.3천 |
|---|
| 2026.01.02 | ₩38,611 | ₩38,638 | ₩38,604 | ₩38,622 | +0.03% | 1.3천 |
|---|
| 2025.12.31 | ₩38,745 | ₩38,745 | ₩38,623 | ₩38,623 | -0.31% | 1.2천 |
|---|
| 2025.12.30 | ₩38,771 | ₩38,891 | ₩38,758 | ₩38,810 | +0.10% | 1.7천 |
|---|
| 2025.12.29 | ₩38,778 | ₩38,825 | ₩38,778 | ₩38,825 | +0.12% | 600 |
|---|
| 2025.12.26 | ₩38,958 | ₩38,971 | ₩38,825 | ₩38,897 | -0.16% | 6천 |
|---|
| 2025.12.24 | ₩38,905 | ₩38,911 | ₩38,905 | ₩38,911 | +0.02% | 1.3천 |
|---|
| 2025.12.23 | ₩38,698 | ₩38,805 | ₩38,698 | ₩38,805 | +0.28% | 800 |
|---|
| 2025.12.22 | ₩38,572 | ₩38,745 | ₩38,572 | ₩38,690 | +0.30% | 6.5천 |
|---|
| 2025.12.19 | ₩38,538 | ₩38,538 | ₩38,531 | ₩38,531 | -0.02% | 400 |
|---|
| 2025.12.18 | ₩38,318 | ₩38,398 | ₩38,318 | ₩38,328 | +0.03% | 2.5천 |
|---|
| 2025.12.17 | ₩38,196 | ₩38,238 | ₩38,051 | ₩38,051 | -0.38% | 2.4천 |
|---|
| 2025.12.16 | ₩38,484 | ₩38,484 | ₩38,344 | ₩38,464 | -0.05% | 8천 |
|---|
| 2025.12.15 | ₩38,531 | ₩38,571 | ₩38,451 | ₩38,508 | -0.06% | 2.6천 |
|---|
| 2025.12.12 | ₩38,451 | ₩38,478 | ₩38,451 | ₩38,478 | +0.07% | 2.8천 |
|---|
| 2025.12.11 | ₩38,759 | ₩38,850 | ₩38,759 | ₩38,839 | +0.21% | 1.9천 |
|---|
| 2025.12.10 | ₩38,546 | ₩38,822 | ₩38,546 | ₩38,813 | +0.69% | 1.5천 |
|---|
| 2025.12.09 | ₩38,681 | ₩38,681 | ₩38,584 | ₩38,626 | -0.14% | 4.7천 |
|---|
| 2025.12.08 | ₩38,705 | ₩38,705 | ₩38,598 | ₩38,626 | -0.20% | 1.6천 |
|---|
| 2025.12.05 | ₩38,771 | ₩38,785 | ₩38,705 | ₩38,731 | -0.10% | 6천 |
|---|
| 2025.12.04 | ₩38,641 | ₩38,691 | ₩38,598 | ₩38,678 | +0.10% | 4.6천 |
|---|
| 2025.12.03 | ₩38,544 | ₩38,851 | ₩38,544 | ₩38,851 | +0.80% | 7.9천 |
|---|
| 2025.12.02 | ₩38,691 | ₩38,691 | ₩38,558 | ₩38,583 | -0.28% | 4.7천 |
|---|
| 2025.12.01 | ₩38,495 | ₩38,558 | ₩38,495 | ₩38,506 | +0.03% | 8.8천 |
|---|
| 2025.11.28 | ₩38,625 | ₩38,718 | ₩38,584 | ₩38,718 | +0.24% | 2.5천 |
|---|
| 2025.11.26 | ₩38,518 | ₩38,625 | ₩38,518 | ₩38,551 | +0.09% | 4.1천 |
|---|
| 2025.11.25 | ₩38,198 | ₩38,382 | ₩38,198 | ₩38,382 | +0.48% | 1천 |
|---|
| 2025.11.24 | ₩37,957 | ₩38,207 | ₩37,957 | ₩38,207 | +0.66% | 4.2천 |
|---|
| 2025.11.21 | ₩37,584 | ₩37,984 | ₩37,584 | ₩37,761 | +0.47% | 4.7천 |
|---|
| 2025.11.20 | ₩38,358 | ₩38,358 | ₩37,465 | ₩37,537 | -2.14% | 4.7천 |
|---|
| 2025.11.19 | ₩38,017 | ₩38,017 | ₩37,757 | ₩37,916 | -0.27% | 7.3천 |
|---|
| 2025.11.18 | ₩37,813 | ₩37,971 | ₩37,665 | ₩37,851 | +0.10% | 3.4만 |
|---|
| 2025.11.17 | ₩38,266 | ₩38,266 | ₩37,989 | ₩37,989 | -0.72% | 2.9천 |
|---|
| 2025.11.14 | ₩38,224 | ₩38,312 | ₩38,199 | ₩38,246 | +0.06% | 6.2천 |
|---|
| 2025.11.13 | ₩38,678 | ₩38,678 | ₩38,242 | ₩38,242 | -1.13% | 4.4천 |
|---|
| 2025.11.12 | ₩38,705 | ₩38,755 | ₩38,638 | ₩38,721 | +0.04% | 6천 |
|---|
| 2025.11.11 | ₩38,625 | ₩38,731 | ₩38,504 | ₩38,731 | +0.28% | 3.4천 |
|---|
| 2025.11.10 | ₩38,558 | ₩38,971 | ₩38,488 | ₩38,645 | +0.22% | 2.6천 |
|---|
| 2025.11.07 | ₩38,037 | ₩38,211 | ₩37,891 | ₩38,178 | +0.37% | 5.7천 |
|---|
| 2025.11.06 | ₩38,440 | ₩38,451 | ₩38,158 | ₩38,304 | -0.35% | 6.2천 |
|---|
| 2025.11.05 | ₩38,558 | ₩38,625 | ₩38,475 | ₩38,475 | -0.21% | 3.9만 |
|---|
| 2025.11.04 | ₩38,531 | ₩38,705 | ₩38,411 | ₩38,411 | -0.31% | 2.3만 |
|---|
| 2025.11.03 | ₩39,025 | ₩39,025 | ₩38,651 | ₩38,751 | -0.70% | 8.6만 |
|---|
| 2025.10.31 | ₩38,791 | ₩38,811 | ₩38,504 | ₩38,665 | -0.33% | 2.6만 |
|---|
| 2025.10.30 | ₩38,801 | ₩38,801 | ₩38,528 | ₩38,528 | -0.70% | 4.2천 |
|---|
| 2025.10.29 | ₩38,978 | ₩38,978 | ₩38,901 | ₩38,901 | -0.20% | 800 |
|---|
| 2025.10.28 | ₩38,850 | ₩39,025 | ₩38,850 | ₩38,935 | +0.22% | 3.8천 |
|---|
| 2025.10.27 | ₩38,679 | ₩38,918 | ₩38,679 | ₩38,918 | +0.62% | 6천 |
|---|
| 2025.10.24 | ₩38,371 | ₩38,412 | ₩38,324 | ₩38,368 | -0.01% | 1.1천 |
|---|
| 2025.10.23 | ₩37,912 | ₩38,064 | ₩37,912 | ₩38,024 | +0.30% | 700 |
|---|
| 2025.10.22 | ₩37,937 | ₩37,937 | ₩37,665 | ₩37,821 | -0.31% | 1.2천 |
|---|
| 2025.10.21 | ₩38,071 | ₩38,072 | ₩38,071 | ₩38,072 | +0.00% | 700 |
|---|
| 2025.10.20 | ₩38,056 | ₩38,064 | ₩38,043 | ₩38,043 | -0.04% | 700 |
|---|
| 2025.10.17 | ₩37,668 | ₩37,668 | ₩37,668 | ₩37,668 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩37,664 | ₩37,664 | ₩37,380 | ₩37,468 | -0.52% | 3.1천 |
|---|
| 2025.10.15 | ₩37,631 | ₩37,660 | ₩37,631 | ₩37,660 | +0.08% | 400 |
|---|
| 2025.10.14 | ₩37,384 | ₩37,564 | ₩37,317 | ₩37,470 | +0.23% | 2.1천 |
|---|
| 2025.10.13 | ₩37,584 | ₩37,597 | ₩37,530 | ₩37,597 | +0.04% | 2천 |
|---|
| 2025.10.10 | ₩37,048 | ₩37,048 | ₩37,048 | ₩37,048 | 0.00% | 500 |
|---|