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 | ₩42,392 | ₩42,566 | ₩42,392 | ₩42,566 | +0.41% | 900 |
| 2026.10.08 | ₩42,295 | ₩42,295 | ₩42,295 | ₩42,295 | 0.00% | 100 |
| 2026.10.07 | ₩42,493 | ₩42,513 | ₩42,493 | ₩42,513 | +0.05% | 400 |
| 2026.10.06 | ₩42,647 | ₩42,647 | ₩42,627 | ₩42,627 | -0.05% | 500 |
| 2026.10.05 | ₩42,353 | ₩42,353 | ₩42,353 | ₩42,353 | 0.00% | 100 |
| 2026.10.02 | ₩42,124 | ₩42,124 | ₩42,110 | ₩42,110 | -0.03% | 900 |
| 2026.10.01 | ₩41,841 | ₩41,841 | ₩41,841 | ₩41,841 | 0.00% | 100 |
| 2026.09.30 | ₩42,050 | ₩42,050 | ₩41,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,810 |
| -0.57% |
| 300 |
| 2026.09.29 | ₩41,829 | ₩41,849 | ₩41,775 | ₩41,849 | +0.05% | 800 |
|---|
| 2026.09.28 | ₩42,070 | ₩42,070 | ₩41,869 | ₩41,909 | -0.38% | 1.6천 |
|---|
| 2026.09.25 | ₩42,097 | ₩42,255 | ₩42,097 | ₩42,255 | +0.38% | 1.2천 |
|---|
| 2026.09.24 | ₩42,124 | ₩42,124 | ₩42,016 | ₩42,062 | -0.15% | 700 |
|---|
| 2026.09.23 | ₩42,053 | ₩42,053 | ₩42,053 | ₩42,053 | 0.00% | 400 |
|---|
| 2026.09.22 | ₩42,379 | ₩42,396 | ₩42,379 | ₩42,396 | +0.04% | 1.8천 |
|---|
| 2026.09.21 | ₩42,271 | ₩42,399 | ₩42,271 | ₩42,399 | +0.30% | 400 |
|---|
| 2026.09.18 | ₩41,547 | ₩41,735 | ₩41,547 | ₩41,735 | +0.45% | 400 |
|---|
| 2026.09.17 | ₩41,641 | ₩41,719 | ₩41,641 | ₩41,719 | +0.19% | 3.3천 |
|---|
| 2026.09.16 | ₩41,641 | ₩41,641 | ₩41,279 | ₩41,316 | -0.78% | 1.8천 |
|---|
| 2026.09.15 | ₩41,560 | ₩41,560 | ₩41,469 | ₩41,469 | -0.22% | 500 |
|---|
| 2026.09.14 | ₩41,668 | ₩41,678 | ₩41,668 | ₩41,678 | +0.03% | 100 |
|---|
| 2026.09.11 | ₩41,896 | ₩41,923 | ₩41,855 | ₩41,869 | -0.06% | 4.4천 |
|---|
| 2026.09.10 | ₩41,574 | ₩41,574 | ₩41,547 | ₩41,547 | -0.06% | 1.1천 |
|---|
| 2026.09.09 | ₩41,721 | ₩41,949 | ₩41,721 | ₩41,949 | +0.55% | 3.3천 |
|---|
| 2026.09.08 | ₩41,983 | ₩41,983 | ₩41,918 | ₩41,918 | -0.15% | 400 |
|---|
| 2026.09.04 | ₩42,151 | ₩42,151 | ₩42,149 | ₩42,149 | -0.00% | 100 |
|---|
| 2026.09.03 | ₩42,298 | ₩42,313 | ₩42,258 | ₩42,313 | +0.03% | 500 |
|---|
| 2026.09.02 | ₩41,916 | ₩41,916 | ₩41,909 | ₩41,909 | -0.02% | 300 |
|---|
| 2026.09.01 | ₩41,815 | ₩41,815 | ₩41,728 | ₩41,728 | -0.21% | 300 |
|---|
| 2026.08.31 | ₩41,909 | ₩42,027 | ₩41,909 | ₩42,027 | +0.28% | 300 |
|---|
| 2026.08.28 | ₩42,151 | ₩42,151 | ₩42,151 | ₩42,151 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,244 | ₩42,244 | ₩42,151 | ₩42,244 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩42,003 | ₩42,015 | ₩42,003 | ₩42,015 | +0.03% | 100 |
|---|
| 2026.08.25 | ₩41,923 | ₩42,003 | ₩41,909 | ₩42,003 | +0.19% | 3.2천 |
|---|
| 2026.08.24 | ₩41,936 | ₩41,949 | ₩41,923 | ₩41,936 | 0.00% | 3.2천 |
|---|
| 2026.08.21 | ₩41,976 | ₩42,030 | ₩41,923 | ₩42,030 | +0.13% | 5.2천 |
|---|
| 2026.08.20 | ₩42,010 | ₩42,010 | ₩41,869 | ₩41,882 | -0.30% | 6.6천 |
|---|
| 2026.08.19 | ₩42,338 | ₩42,338 | ₩42,192 | ₩42,192 | -0.35% | 600 |
|---|
| 2026.08.18 | ₩42,151 | ₩42,151 | ₩42,151 | ₩42,151 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,580 | ₩42,580 | ₩42,430 | ₩42,430 | -0.35% | 600 |
|---|
| 2026.08.14 | ₩42,540 | ₩42,593 | ₩42,540 | ₩42,593 | +0.13% | 1천 |
|---|
| 2026.08.13 | ₩42,607 | ₩42,687 | ₩42,607 | ₩42,687 | +0.19% | 1.5천 |
|---|
| 2026.08.12 | ₩42,399 | ₩42,399 | ₩42,399 | ₩42,399 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,365 | ₩42,399 | ₩42,298 | ₩42,298 | -0.16% | 3.3천 |
|---|
| 2026.08.10 | ₩42,446 | ₩42,446 | ₩42,446 | ₩42,446 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,419 | ₩42,486 | ₩42,352 | ₩42,466 | +0.11% | 4.1만 |
|---|
| 2026.08.06 | ₩42,285 | ₩42,285 | ₩42,231 | ₩42,231 | -0.13% | 2.1천 |
|---|
| 2026.08.05 | ₩42,372 | ₩42,372 | ₩42,372 | ₩42,372 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,030 | ₩42,459 | ₩42,030 | ₩42,436 | +0.97% | 3천 |
|---|
| 2026.08.03 | ₩41,694 | ₩41,694 | ₩41,694 | ₩41,694 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩41,104 | ₩41,226 | ₩41,104 | ₩41,226 | +0.30% | 400 |
|---|
| 2026.07.30 | ₩40,729 | ₩40,945 | ₩40,729 | ₩40,945 | +0.53% | 1.2천 |
|---|
| 2026.07.29 | ₩40,729 | ₩40,729 | ₩40,451 | ₩40,451 | -0.68% | 2.7만 |
|---|
| 2026.07.28 | ₩40,943 | ₩40,961 | ₩40,943 | ₩40,961 | +0.04% | 200 |
|---|
| 2026.07.27 | ₩41,104 | ₩41,104 | ₩40,809 | ₩40,856 | -0.60% | 500 |
|---|
| 2026.07.24 | ₩40,863 | ₩40,863 | ₩40,851 | ₩40,851 | -0.03% | 300 |
|---|
| 2026.07.23 | ₩40,769 | ₩40,863 | ₩40,769 | ₩40,863 | +0.23% | 400 |
|---|
| 2026.07.22 | ₩41,440 | ₩41,440 | ₩41,265 | ₩41,305 | -0.32% | 2.5천 |
|---|
| 2026.07.21 | ₩41,198 | ₩41,332 | ₩41,198 | ₩41,332 | +0.33% | 100 |
|---|
| 2026.07.20 | ₩41,144 | ₩41,144 | ₩41,046 | ₩41,046 | -0.24% | 300 |
|---|
| 2026.07.17 | ₩41,265 | ₩41,265 | ₩41,064 | ₩41,156 | -0.26% | 1.2만 |
|---|
| 2026.07.16 | ₩41,332 | ₩41,430 | ₩41,332 | ₩41,430 | +0.24% | 4.8만 |
|---|
| 2026.07.15 | ₩41,574 | ₩41,654 | ₩41,533 | ₩41,645 | +0.17% | 3천 |
|---|
| 2026.07.14 | ₩41,601 | ₩41,601 | ₩41,507 | ₩41,547 | -0.13% | 3.8천 |
|---|
| 2026.07.13 | ₩41,409 | ₩41,409 | ₩41,409 | ₩41,409 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,700 | ₩41,700 | ₩41,700 | ₩41,700 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,487 | ₩41,487 | ₩41,487 | ₩41,487 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩41,104 | ₩41,226 | ₩41,104 | ₩41,226 | +0.30% | 900 |
|---|
| 2026.07.07 | ₩41,319 | ₩41,386 | ₩41,319 | ₩41,319 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩41,466 | ₩41,507 | ₩41,426 | ₩41,507 | +0.10% | 300 |
|---|
| 2026.07.02 | ₩41,203 | ₩41,203 | ₩41,203 | ₩41,203 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,279 | ₩41,279 | ₩41,279 | ₩41,279 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,211 | ₩41,440 | ₩41,185 | ₩41,386 | +0.42% | 9천 |
|---|
| 2026.06.29 | ₩41,065 | ₩41,065 | ₩41,065 | ₩41,065 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩40,753 | ₩40,753 | ₩40,753 | ₩40,753 | 0.00% | 900 |
|---|
| 2026.06.25 | ₩40,916 | ₩40,916 | ₩40,782 | ₩40,796 | -0.30% | 3.9천 |
|---|
| 2026.06.24 | ₩40,715 | ₩40,782 | ₩40,715 | ₩40,782 | +0.16% | 1.7천 |
|---|
| 2026.06.23 | ₩40,983 | ₩40,983 | ₩40,890 | ₩40,957 | -0.07% | 4.1천 |
|---|
| 2026.06.22 | ₩41,399 | ₩41,399 | ₩41,292 | ₩41,300 | -0.24% | 500 |
|---|
| 2026.06.18 | ₩41,453 | ₩41,453 | ₩41,453 | ₩41,453 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩41,480 | ₩41,487 | ₩41,084 | ₩41,084 | -0.95% | 400 |
|---|
| 2026.06.16 | ₩41,574 | ₩41,574 | ₩41,542 | ₩41,542 | -0.08% | 600 |
|---|
| 2026.06.15 | ₩41,641 | ₩41,704 | ₩41,641 | ₩41,704 | +0.15% | 200 |
|---|
| 2026.06.12 | ₩41,136 | ₩41,136 | ₩41,136 | ₩41,136 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩40,568 | ₩41,006 | ₩40,541 | ₩41,006 | +1.08% | 1.2천 |
|---|
| 2026.06.10 | ₩40,836 | ₩40,836 | ₩40,531 | ₩40,531 | -0.75% | 100 |
|---|
| 2026.06.09 | ₩41,386 | ₩41,386 | ₩40,594 | ₩40,949 | -1.06% | 1.9천 |
|---|
| 2026.06.08 | ₩41,146 | ₩41,146 | ₩41,064 | ₩41,064 | -0.20% | 500 |
|---|
| 2026.06.05 | ₩41,319 | ₩41,319 | ₩40,997 | ₩41,068 | -0.61% | 7.4천 |
|---|
| 2026.06.04 | ₩41,601 | ₩41,932 | ₩41,601 | ₩41,932 | +0.80% | 2.7천 |
|---|
| 2026.06.03 | ₩41,775 | ₩41,855 | ₩41,775 | ₩41,786 | +0.03% | 1.7만 |
|---|
| 2026.06.02 | ₩41,976 | ₩42,015 | ₩41,976 | ₩42,015 | +0.09% | 5천 |
|---|
| 2026.06.01 | ₩41,775 | ₩42,003 | ₩41,681 | ₩41,968 | +0.46% | 4.5천 |
|---|
| 2026.05.29 | ₩41,855 | ₩41,882 | ₩41,788 | ₩41,882 | +0.06% | 1.8만 |
|---|
| 2026.05.28 | ₩41,694 | ₩41,808 | ₩41,694 | ₩41,808 | +0.27% | 3.1천 |
|---|
| 2026.05.27 | ₩41,560 | ₩41,654 | ₩41,560 | ₩41,601 | +0.10% | 400 |
|---|
| 2026.05.26 | ₩41,614 | ₩41,614 | ₩41,480 | ₩41,598 | -0.04% | 1.2천 |
|---|
| 2026.05.22 | ₩41,346 | ₩41,346 | ₩41,346 | ₩41,346 | 0.00% | 1.1천 |
|---|
| 2026.05.21 | ₩41,024 | ₩41,185 | ₩40,970 | ₩41,185 | +0.39% | 6.2천 |
|---|
| 2026.05.20 | ₩41,131 | ₩41,177 | ₩41,131 | ₩41,177 | +0.11% | 1천 |
|---|
| 2026.05.19 | ₩40,829 | ₩40,829 | ₩40,829 | ₩40,829 | 0.00% | 1.2천 |
|---|
| 2026.05.18 | ₩41,077 | ₩41,077 | ₩40,997 | ₩41,010 | -0.16% | 3천 |
|---|
| 2026.05.15 | ₩41,185 | ₩41,252 | ₩41,134 | ₩41,134 | -0.12% | 9.5천 |
|---|
| 2026.05.14 | ₩41,547 | ₩41,554 | ₩41,547 | ₩41,554 | +0.02% | 700 |
|---|
| 2026.05.13 | ₩41,064 | ₩41,346 | ₩41,064 | ₩41,317 | +0.62% | 800 |
|---|
| 2026.05.12 | ₩40,876 | ₩41,103 | ₩40,876 | ₩41,103 | +0.55% | 3.8천 |
|---|
| 2026.05.11 | ₩41,158 | ₩41,171 | ₩41,131 | ₩41,131 | -0.07% | 800 |
|---|
| 2026.05.08 | ₩41,097 | ₩41,097 | ₩41,065 | ₩41,065 | -0.08% | 1.2천 |
|---|
| 2026.05.07 | ₩40,863 | ₩40,863 | ₩40,688 | ₩40,742 | -0.30% | 4.1천 |
|---|
| 2026.05.06 | ₩40,843 | ₩40,936 | ₩40,843 | ₩40,936 | +0.23% | 100 |
|---|
| 2026.05.05 | ₩40,460 | ₩40,474 | ₩40,393 | ₩40,447 | -0.03% | 4.4만 |
|---|
| 2026.05.04 | ₩40,192 | ₩40,205 | ₩40,170 | ₩40,170 | -0.05% | 1.6천 |
|---|
| 2026.05.01 | ₩40,313 | ₩40,420 | ₩40,313 | ₩40,334 | +0.05% | 1.6천 |
|---|
| 2026.04.30 | ₩39,977 | ₩40,231 | ₩39,857 | ₩40,231 | +0.63% | 21.9만 |
|---|
| 2026.04.29 | ₩39,843 | ₩39,924 | ₩39,843 | ₩39,858 | +0.04% | 4.4천 |
|---|
| 2026.04.28 | ₩39,870 | ₩39,971 | ₩39,870 | ₩39,971 | +0.25% | 300 |
|---|
| 2026.04.27 | ₩40,058 | ₩40,098 | ₩40,044 | ₩40,087 | +0.07% | 2.7천 |
|---|
| 2026.04.24 | ₩39,910 | ₩40,085 | ₩39,843 | ₩40,082 | +0.43% | 6.7천 |
|---|
| 2026.04.23 | ₩39,937 | ₩40,004 | ₩39,696 | ₩39,789 | -0.37% | 1.8만 |
|---|
| 2026.04.22 | ₩39,883 | ₩39,944 | ₩39,843 | ₩39,938 | +0.14% | 1.4만 |
|---|
| 2026.04.21 | ₩39,957 | ₩39,957 | ₩39,654 | ₩39,654 | -0.76% | 1.1만 |
|---|
| 2026.04.20 | ₩39,870 | ₩39,870 | ₩39,763 | ₩39,843 | -0.07% | 4.6천 |
|---|
| 2026.04.17 | ₩39,858 | ₩39,897 | ₩39,830 | ₩39,873 | +0.04% | 1.5천 |
|---|
| 2026.04.16 | ₩39,629 | ₩39,629 | ₩39,442 | ₩39,504 | -0.31% | 2.8천 |
|---|
| 2026.04.15 | ₩39,307 | ₩39,468 | ₩39,307 | ₩39,468 | +0.41% | 5.7천 |
|---|
| 2026.04.14 | ₩39,219 | ₩39,219 | ₩39,219 | ₩39,219 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩38,636 | ₩38,888 | ₩38,636 | ₩38,888 | +0.65% | 800 |
|---|
| 2026.04.10 | ₩38,676 | ₩38,676 | ₩38,676 | ₩38,676 | 0.00% | 600 |
|---|
| 2026.04.09 | ₩38,535 | ₩38,743 | ₩38,535 | ₩38,649 | +0.30% | 1천 |
|---|
| 2026.04.08 | ₩38,555 | ₩38,716 | ₩38,461 | ₩38,515 | -0.10% | 9.9천 |
|---|
| 2026.04.07 | ₩37,817 | ₩38,036 | ₩37,750 | ₩38,036 | +0.58% | 800 |
|---|
| 2026.04.06 | ₩38,032 | ₩38,046 | ₩38,012 | ₩38,035 | +0.01% | 1.6천 |
|---|
| 2026.04.02 | ₩37,858 | ₩37,965 | ₩37,844 | ₩37,965 | +0.28% | 1.2천 |
|---|
| 2026.04.01 | ₩37,931 | ₩37,933 | ₩37,931 | ₩37,933 | +0.00% | 900 |
|---|
| 2026.03.31 | ₩37,563 | ₩37,776 | ₩37,563 | ₩37,776 | +0.57% | 2.4천 |
|---|
| 2026.03.30 | ₩37,231 | ₩37,231 | ₩37,231 | ₩37,231 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩37,495 | ₩37,495 | ₩37,286 | ₩37,286 | -0.56% | 400 |
|---|
| 2026.03.26 | ₩37,858 | ₩37,858 | ₩37,596 | ₩37,596 | -0.69% | 700 |
|---|
| 2026.03.25 | ₩37,898 | ₩37,978 | ₩37,898 | ₩37,978 | +0.21% | 400 |
|---|
| 2026.03.24 | ₩37,844 | ₩37,844 | ₩37,844 | ₩37,844 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩38,059 | ₩38,126 | ₩37,899 | ₩37,970 | -0.23% | 1.2천 |
|---|
| 2026.03.20 | ₩37,925 | ₩37,925 | ₩37,720 | ₩37,720 | -0.54% | 500 |
|---|
| 2026.03.19 | ₩37,952 | ₩38,113 | ₩37,891 | ₩38,031 | +0.21% | 1.1천 |
|---|
| 2026.03.18 | ₩38,260 | ₩38,260 | ₩38,084 | ₩38,084 | -0.46% | 1천 |
|---|
| 2026.03.17 | ₩38,393 | ₩38,393 | ₩38,393 | ₩38,393 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩38,339 | ₩38,339 | ₩38,339 | ₩38,339 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩38,247 | ₩38,247 | ₩38,046 | ₩38,119 | -0.33% | 1.5천 |
|---|
| 2026.03.12 | ₩38,374 | ₩38,374 | ₩38,260 | ₩38,260 | -0.30% | 1.3천 |
|---|
| 2026.03.11 | ₩38,663 | ₩38,663 | ₩38,502 | ₩38,608 | -0.14% | 4.1천 |
|---|
| 2026.03.10 | ₩38,716 | ₩38,837 | ₩38,602 | ₩38,616 | -0.26% | 6.3천 |
|---|
| 2026.03.09 | ₩38,153 | ₩38,676 | ₩38,153 | ₩38,645 | +1.29% | 3.1천 |
|---|
| 2026.03.06 | ₩38,354 | ₩38,542 | ₩38,354 | ₩38,441 | +0.23% | 1.2천 |
|---|
| 2026.03.05 | ₩38,850 | ₩38,850 | ₩38,569 | ₩38,569 | -0.73% | 5.6천 |
|---|
| 2026.03.04 | ₩38,931 | ₩38,931 | ₩38,920 | ₩38,920 | -0.03% | 1.5천 |
|---|
| 2026.03.03 | ₩38,609 | ₩38,797 | ₩38,609 | ₩38,676 | +0.17% | 2.9천 |
|---|
| 2026.03.02 | ₩38,972 | ₩39,018 | ₩38,904 | ₩38,917 | -0.14% | 1만 |
|---|
| 2026.02.27 | ₩38,864 | ₩38,931 | ₩38,854 | ₩38,931 | +0.17% | 1.7천 |
|---|
| 2026.02.26 | ₩38,877 | ₩39,159 | ₩38,877 | ₩39,159 | +0.72% | 2.1만 |
|---|
| 2026.02.25 | ₩39,186 | ₩39,219 | ₩39,147 | ₩39,219 | +0.09% | 3.3천 |
|---|
| 2026.02.24 | ₩38,958 | ₩39,009 | ₩38,958 | ₩39,009 | +0.13% | 1.3천 |
|---|
| 2026.02.23 | ₩38,783 | ₩38,798 | ₩38,743 | ₩38,743 | -0.10% | 1.5천 |
|---|
| 2026.02.20 | ₩38,944 | ₩39,066 | ₩38,944 | ₩39,066 | +0.31% | 1.4천 |
|---|
| 2026.02.19 | ₩38,911 | ₩38,911 | ₩38,807 | ₩38,881 | -0.08% | 1.4천 |
|---|
| 2026.02.18 | ₩39,065 | ₩39,065 | ₩38,971 | ₩38,994 | -0.18% | 700 |
|---|
| 2026.02.17 | ₩38,723 | ₩38,884 | ₩38,723 | ₩38,824 | +0.26% | 2.6천 |
|---|
| 2026.02.13 | ₩38,877 | ₩38,951 | ₩38,716 | ₩38,783 | -0.24% | 3.1천 |
|---|
| 2026.02.12 | ₩39,187 | ₩39,245 | ₩38,803 | ₩38,803 | -0.98% | 1.8천 |
|---|
| 2026.02.11 | ₩39,266 | ₩39,266 | ₩39,159 | ₩39,223 | -0.11% | 800 |
|---|
| 2026.02.10 | ₩39,347 | ₩39,347 | ₩39,207 | ₩39,207 | -0.35% | 700 |
|---|
| 2026.02.09 | ₩39,304 | ₩39,304 | ₩39,304 | ₩39,304 | 0.00% | 400 |
|---|
| 2026.02.06 | ₩38,985 | ₩39,198 | ₩38,985 | ₩39,198 | +0.55% | 600 |
|---|
| 2026.02.05 | ₩38,770 | ₩38,783 | ₩38,636 | ₩38,667 | -0.27% | 2.7천 |
|---|
| 2026.02.04 | ₩38,998 | ₩38,998 | ₩38,917 | ₩38,917 | -0.21% | 1천 |
|---|
| 2026.02.03 | ₩39,052 | ₩39,100 | ₩38,985 | ₩39,100 | +0.12% | 1.9천 |
|---|
| 2026.02.02 | ₩39,280 | ₩39,327 | ₩39,266 | ₩39,266 | -0.03% | 1.7천 |
|---|
| 2026.01.30 | ₩39,186 | ₩39,186 | ₩39,053 | ₩39,180 | -0.01% | 1.3만 |
|---|
| 2026.01.29 | ₩38,958 | ₩39,239 | ₩38,958 | ₩39,239 | +0.72% | 1.9천 |
|---|
| 2026.01.28 | ₩39,400 | ₩39,400 | ₩39,307 | ₩39,348 | -0.13% | 2.1천 |
|---|
| 2026.01.27 | ₩39,266 | ₩39,374 | ₩39,266 | ₩39,347 | +0.20% | 4.5천 |
|---|
| 2026.01.26 | ₩39,226 | ₩39,253 | ₩39,226 | ₩39,231 | +0.01% | 1.2천 |
|---|
| 2026.01.23 | ₩39,105 | ₩39,119 | ₩39,058 | ₩39,087 | -0.05% | 1천 |
|---|
| 2026.01.22 | ₩39,054 | ₩39,164 | ₩39,027 | ₩39,070 | +0.04% | 2.1천 |
|---|
| 2026.01.21 | ₩38,917 | ₩38,998 | ₩38,718 | ₩38,940 | +0.06% | 1.4천 |
|---|
| 2026.01.20 | ₩38,884 | ₩38,884 | ₩38,626 | ₩38,626 | -0.66% | 600 |
|---|
| 2026.01.16 | ₩39,213 | ₩39,213 | ₩39,206 | ₩39,206 | -0.02% | 900 |
|---|
| 2026.01.15 | ₩39,296 | ₩39,296 | ₩39,193 | ₩39,193 | -0.26% | 700 |
|---|
| 2026.01.14 | ₩39,065 | ₩39,121 | ₩39,065 | ₩39,121 | +0.14% | 1.4천 |
|---|
| 2026.01.13 | ₩39,213 | ₩39,307 | ₩39,199 | ₩39,265 | +0.13% | 4.8천 |
|---|
| 2026.01.12 | ₩39,226 | ₩39,335 | ₩39,226 | ₩39,335 | +0.28% | 1.4만 |
|---|
| 2026.01.09 | ₩39,309 | ₩39,311 | ₩39,309 | ₩39,311 | +0.00% | 500 |
|---|
| 2026.01.08 | ₩39,146 | ₩39,172 | ₩39,131 | ₩39,131 | -0.04% | 1.4만 |
|---|
| 2026.01.07 | ₩39,253 | ₩39,307 | ₩39,032 | ₩39,140 | -0.29% | 6.6천 |
|---|
| 2026.01.06 | ₩39,081 | ₩39,214 | ₩39,038 | ₩39,214 | +0.34% | 4.2천 |
|---|
| 2026.01.05 | ₩39,092 | ₩39,092 | ₩39,025 | ₩39,025 | -0.17% | 2.3천 |
|---|
| 2026.01.02 | ₩38,824 | ₩38,850 | ₩38,817 | ₩38,834 | +0.03% | 1.3천 |
|---|
| 2025.12.31 | ₩38,958 | ₩38,958 | ₩38,836 | ₩38,836 | -0.31% | 1.2천 |
|---|
| 2025.12.30 | ₩38,985 | ₩39,105 | ₩38,971 | ₩39,023 | +0.10% | 1.7천 |
|---|
| 2025.12.29 | ₩38,991 | ₩39,038 | ₩38,991 | ₩39,038 | +0.12% | 600 |
|---|
| 2025.12.26 | ₩39,172 | ₩39,186 | ₩39,038 | ₩39,111 | -0.16% | 6천 |
|---|
| 2025.12.24 | ₩39,119 | ₩39,125 | ₩39,119 | ₩39,125 | +0.02% | 1.3천 |
|---|
| 2025.12.23 | ₩38,911 | ₩39,018 | ₩38,911 | ₩39,018 | +0.28% | 800 |
|---|
| 2025.12.22 | ₩38,785 | ₩38,958 | ₩38,785 | ₩38,903 | +0.30% | 6.5천 |
|---|
| 2025.12.19 | ₩38,750 | ₩38,750 | ₩38,743 | ₩38,743 | -0.02% | 400 |
|---|
| 2025.12.18 | ₩38,528 | ₩38,609 | ₩38,528 | ₩38,539 | +0.03% | 2.5천 |
|---|
| 2025.12.17 | ₩38,406 | ₩38,448 | ₩38,260 | ₩38,260 | -0.38% | 2.4천 |
|---|
| 2025.12.16 | ₩38,696 | ₩38,696 | ₩38,555 | ₩38,676 | -0.05% | 8천 |
|---|
| 2025.12.15 | ₩38,743 | ₩38,783 | ₩38,663 | ₩38,720 | -0.06% | 2.6천 |
|---|
| 2025.12.12 | ₩38,663 | ₩38,689 | ₩38,663 | ₩38,689 | +0.07% | 2.8천 |
|---|
| 2025.12.11 | ₩38,972 | ₩39,064 | ₩38,972 | ₩39,053 | +0.21% | 1.9천 |
|---|
| 2025.12.10 | ₩38,758 | ₩39,036 | ₩38,758 | ₩39,026 | +0.69% | 1.5천 |
|---|
| 2025.12.09 | ₩38,893 | ₩38,893 | ₩38,797 | ₩38,838 | -0.14% | 4.7천 |
|---|
| 2025.12.08 | ₩38,917 | ₩38,917 | ₩38,810 | ₩38,838 | -0.20% | 1.6천 |
|---|
| 2025.12.05 | ₩38,985 | ₩38,998 | ₩38,917 | ₩38,944 | -0.10% | 6천 |
|---|
| 2025.12.04 | ₩38,853 | ₩38,904 | ₩38,810 | ₩38,891 | +0.10% | 4.6천 |
|---|
| 2025.12.03 | ₩38,757 | ₩39,065 | ₩38,757 | ₩39,065 | +0.80% | 7.9천 |
|---|
| 2025.12.02 | ₩38,904 | ₩38,904 | ₩38,770 | ₩38,795 | -0.28% | 4.7천 |
|---|
| 2025.12.01 | ₩38,707 | ₩38,770 | ₩38,707 | ₩38,718 | +0.03% | 8.8천 |
|---|
| 2025.11.28 | ₩38,837 | ₩38,931 | ₩38,797 | ₩38,931 | +0.24% | 2.5천 |
|---|
| 2025.11.26 | ₩38,730 | ₩38,837 | ₩38,730 | ₩38,763 | +0.09% | 4.1천 |
|---|
| 2025.11.25 | ₩38,408 | ₩38,593 | ₩38,408 | ₩38,593 | +0.48% | 1천 |
|---|
| 2025.11.24 | ₩38,166 | ₩38,417 | ₩38,166 | ₩38,417 | +0.66% | 4.2천 |
|---|
| 2025.11.21 | ₩37,791 | ₩38,193 | ₩37,791 | ₩37,969 | +0.47% | 4.7천 |
|---|
| 2025.11.20 | ₩38,569 | ₩38,569 | ₩37,671 | ₩37,744 | -2.14% | 4.7천 |
|---|
| 2025.11.19 | ₩38,227 | ₩38,227 | ₩37,965 | ₩38,125 | -0.27% | 7.3천 |
|---|
| 2025.11.18 | ₩38,021 | ₩38,180 | ₩37,872 | ₩38,059 | +0.10% | 3.4만 |
|---|
| 2025.11.17 | ₩38,476 | ₩38,476 | ₩38,198 | ₩38,198 | -0.72% | 2.9천 |
|---|
| 2025.11.14 | ₩38,435 | ₩38,523 | ₩38,409 | ₩38,456 | +0.06% | 6.2천 |
|---|
| 2025.11.13 | ₩38,891 | ₩38,891 | ₩38,452 | ₩38,452 | -1.13% | 4.4천 |
|---|
| 2025.11.12 | ₩38,917 | ₩38,968 | ₩38,850 | ₩38,934 | +0.04% | 6천 |
|---|
| 2025.11.11 | ₩38,837 | ₩38,944 | ₩38,716 | ₩38,944 | +0.28% | 3.4천 |
|---|
| 2025.11.10 | ₩38,770 | ₩39,186 | ₩38,700 | ₩38,857 | +0.22% | 2.6천 |
|---|
| 2025.11.07 | ₩38,247 | ₩38,421 | ₩38,099 | ₩38,388 | +0.37% | 5.7천 |
|---|
| 2025.11.06 | ₩38,652 | ₩38,663 | ₩38,367 | ₩38,515 | -0.35% | 6.2천 |
|---|
| 2025.11.05 | ₩38,770 | ₩38,837 | ₩38,687 | ₩38,687 | -0.21% | 3.9만 |
|---|
| 2025.11.04 | ₩38,743 | ₩38,917 | ₩38,622 | ₩38,622 | -0.31% | 2.3만 |
|---|
| 2025.11.03 | ₩39,239 | ₩39,239 | ₩38,864 | ₩38,964 | -0.70% | 8.6만 |
|---|
| 2025.10.31 | ₩39,005 | ₩39,025 | ₩38,716 | ₩38,877 | -0.33% | 2.6만 |
|---|
| 2025.10.30 | ₩39,014 | ₩39,014 | ₩38,740 | ₩38,740 | -0.70% | 4.2천 |
|---|
| 2025.10.29 | ₩39,193 | ₩39,193 | ₩39,115 | ₩39,115 | -0.20% | 800 |
|---|
| 2025.10.28 | ₩39,064 | ₩39,239 | ₩39,064 | ₩39,150 | +0.22% | 3.8천 |
|---|
| 2025.10.27 | ₩38,892 | ₩39,132 | ₩38,892 | ₩39,132 | +0.62% | 6천 |
|---|
| 2025.10.24 | ₩38,582 | ₩38,624 | ₩38,535 | ₩38,579 | -0.01% | 1.1천 |
|---|
| 2025.10.23 | ₩38,121 | ₩38,274 | ₩38,121 | ₩38,233 | +0.30% | 700 |
|---|
| 2025.10.22 | ₩38,146 | ₩38,146 | ₩37,872 | ₩38,029 | -0.31% | 1.2천 |
|---|
| 2025.10.21 | ₩38,280 | ₩38,282 | ₩38,280 | ₩38,282 | +0.00% | 700 |
|---|
| 2025.10.20 | ₩38,266 | ₩38,274 | ₩38,252 | ₩38,252 | -0.04% | 700 |
|---|
| 2025.10.17 | ₩37,875 | ₩37,875 | ₩37,875 | ₩37,875 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩37,871 | ₩37,871 | ₩37,585 | ₩37,674 | -0.52% | 3.1천 |
|---|
| 2025.10.15 | ₩37,838 | ₩37,867 | ₩37,838 | ₩37,867 | +0.08% | 400 |
|---|
| 2025.10.14 | ₩37,589 | ₩37,770 | ₩37,522 | ₩37,677 | +0.23% | 2.1천 |
|---|
| 2025.10.13 | ₩37,791 | ₩37,804 | ₩37,737 | ₩37,804 | +0.04% | 2천 |
|---|
| 2025.10.10 | ₩37,251 | ₩37,251 | ₩37,251 | ₩37,251 | 0.00% | 500 |
|---|