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 | ₩42,385 | ₩42,560 | ₩42,385 | ₩42,560 | +0.41% | 900 |
| 2026.10.08 | ₩42,289 | ₩42,289 | ₩42,289 | ₩42,289 | 0.00% | 100 |
| 2026.10.07 | ₩42,486 | ₩42,506 | ₩42,486 | ₩42,506 | +0.05% | 400 |
| 2026.10.06 | ₩42,640 | ₩42,640 | ₩42,620 | ₩42,620 | -0.05% | 500 |
| 2026.10.05 | ₩42,346 | ₩42,346 | ₩42,346 | ₩42,346 | 0.00% | 100 |
| 2026.10.02 | ₩42,117 | ₩42,117 | ₩42,104 | ₩42,104 | -0.03% | 900 |
| 2026.10.01 | ₩41,834 | ₩41,834 | ₩41,834 | ₩41,834 | 0.00% | 100 |
| 2026.09.30 | ₩42,043 | ₩42,043 | ₩41,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,803 |
| -0.57% |
| 300 |
| 2026.09.29 | ₩41,822 | ₩41,842 | ₩41,768 | ₩41,842 | +0.05% | 800 |
|---|
| 2026.09.28 | ₩42,063 | ₩42,063 | ₩41,862 | ₩41,903 | -0.38% | 1.6천 |
|---|
| 2026.09.25 | ₩42,090 | ₩42,249 | ₩42,090 | ₩42,249 | +0.38% | 1.2천 |
|---|
| 2026.09.24 | ₩42,117 | ₩42,117 | ₩42,010 | ₩42,055 | -0.15% | 700 |
|---|
| 2026.09.23 | ₩42,046 | ₩42,046 | ₩42,046 | ₩42,046 | 0.00% | 400 |
|---|
| 2026.09.22 | ₩42,372 | ₩42,389 | ₩42,372 | ₩42,389 | +0.04% | 1.8천 |
|---|
| 2026.09.21 | ₩42,265 | ₩42,392 | ₩42,265 | ₩42,392 | +0.30% | 400 |
|---|
| 2026.09.18 | ₩41,540 | ₩41,728 | ₩41,540 | ₩41,728 | +0.45% | 400 |
|---|
| 2026.09.17 | ₩41,634 | ₩41,712 | ₩41,634 | ₩41,712 | +0.19% | 3.3천 |
|---|
| 2026.09.16 | ₩41,634 | ₩41,634 | ₩41,272 | ₩41,310 | -0.78% | 1.8천 |
|---|
| 2026.09.15 | ₩41,554 | ₩41,554 | ₩41,463 | ₩41,463 | -0.22% | 500 |
|---|
| 2026.09.14 | ₩41,661 | ₩41,672 | ₩41,661 | ₩41,672 | +0.03% | 100 |
|---|
| 2026.09.11 | ₩41,889 | ₩41,916 | ₩41,849 | ₩41,862 | -0.06% | 4.4천 |
|---|
| 2026.09.10 | ₩41,567 | ₩41,567 | ₩41,540 | ₩41,540 | -0.06% | 1.1천 |
|---|
| 2026.09.09 | ₩41,715 | ₩41,943 | ₩41,715 | ₩41,943 | +0.55% | 3.3천 |
|---|
| 2026.09.08 | ₩41,976 | ₩41,976 | ₩41,912 | ₩41,912 | -0.15% | 400 |
|---|
| 2026.09.04 | ₩42,144 | ₩42,144 | ₩42,143 | ₩42,143 | -0.00% | 100 |
|---|
| 2026.09.03 | ₩42,292 | ₩42,306 | ₩42,251 | ₩42,306 | +0.03% | 500 |
|---|
| 2026.09.02 | ₩41,909 | ₩41,909 | ₩41,903 | ₩41,903 | -0.02% | 300 |
|---|
| 2026.09.01 | ₩41,809 | ₩41,809 | ₩41,721 | ₩41,721 | -0.21% | 300 |
|---|
| 2026.08.31 | ₩41,903 | ₩42,021 | ₩41,903 | ₩42,021 | +0.28% | 300 |
|---|
| 2026.08.28 | ₩42,144 | ₩42,144 | ₩42,144 | ₩42,144 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,238 | ₩42,238 | ₩42,144 | ₩42,238 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩41,996 | ₩42,008 | ₩41,996 | ₩42,008 | +0.03% | 100 |
|---|
| 2026.08.25 | ₩41,916 | ₩41,996 | ₩41,903 | ₩41,996 | +0.19% | 3.2천 |
|---|
| 2026.08.24 | ₩41,929 | ₩41,943 | ₩41,916 | ₩41,929 | 0.00% | 3.2천 |
|---|
| 2026.08.21 | ₩41,970 | ₩42,023 | ₩41,916 | ₩42,023 | +0.13% | 5.2천 |
|---|
| 2026.08.20 | ₩42,003 | ₩42,003 | ₩41,862 | ₩41,876 | -0.30% | 6.6천 |
|---|
| 2026.08.19 | ₩42,332 | ₩42,332 | ₩42,186 | ₩42,186 | -0.35% | 600 |
|---|
| 2026.08.18 | ₩42,144 | ₩42,144 | ₩42,144 | ₩42,144 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,573 | ₩42,573 | ₩42,423 | ₩42,423 | -0.35% | 600 |
|---|
| 2026.08.14 | ₩42,533 | ₩42,587 | ₩42,533 | ₩42,587 | +0.13% | 1천 |
|---|
| 2026.08.13 | ₩42,600 | ₩42,680 | ₩42,600 | ₩42,680 | +0.19% | 1.5천 |
|---|
| 2026.08.12 | ₩42,392 | ₩42,392 | ₩42,392 | ₩42,392 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,359 | ₩42,392 | ₩42,292 | ₩42,292 | -0.16% | 3.3천 |
|---|
| 2026.08.10 | ₩42,439 | ₩42,439 | ₩42,439 | ₩42,439 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,412 | ₩42,479 | ₩42,345 | ₩42,459 | +0.11% | 4.1만 |
|---|
| 2026.08.06 | ₩42,278 | ₩42,278 | ₩42,224 | ₩42,224 | -0.13% | 2.1천 |
|---|
| 2026.08.05 | ₩42,365 | ₩42,365 | ₩42,365 | ₩42,365 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,023 | ₩42,452 | ₩42,023 | ₩42,430 | +0.97% | 3천 |
|---|
| 2026.08.03 | ₩41,688 | ₩41,688 | ₩41,688 | ₩41,688 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩41,098 | ₩41,220 | ₩41,098 | ₩41,220 | +0.30% | 400 |
|---|
| 2026.07.30 | ₩40,722 | ₩40,938 | ₩40,722 | ₩40,938 | +0.53% | 1.2천 |
|---|
| 2026.07.29 | ₩40,722 | ₩40,722 | ₩40,445 | ₩40,445 | -0.68% | 2.7만 |
|---|
| 2026.07.28 | ₩40,937 | ₩40,954 | ₩40,937 | ₩40,954 | +0.04% | 200 |
|---|
| 2026.07.27 | ₩41,098 | ₩41,098 | ₩40,803 | ₩40,850 | -0.60% | 500 |
|---|
| 2026.07.24 | ₩40,856 | ₩40,856 | ₩40,844 | ₩40,844 | -0.03% | 300 |
|---|
| 2026.07.23 | ₩40,762 | ₩40,856 | ₩40,762 | ₩40,856 | +0.23% | 400 |
|---|
| 2026.07.22 | ₩41,433 | ₩41,433 | ₩41,259 | ₩41,299 | -0.32% | 2.5천 |
|---|
| 2026.07.21 | ₩41,192 | ₩41,326 | ₩41,192 | ₩41,326 | +0.33% | 100 |
|---|
| 2026.07.20 | ₩41,138 | ₩41,138 | ₩41,040 | ₩41,040 | -0.24% | 300 |
|---|
| 2026.07.17 | ₩41,259 | ₩41,259 | ₩41,057 | ₩41,150 | -0.26% | 1.2만 |
|---|
| 2026.07.16 | ₩41,326 | ₩41,424 | ₩41,326 | ₩41,424 | +0.24% | 4.8만 |
|---|
| 2026.07.15 | ₩41,567 | ₩41,648 | ₩41,527 | ₩41,638 | +0.17% | 3천 |
|---|
| 2026.07.14 | ₩41,594 | ₩41,594 | ₩41,500 | ₩41,540 | -0.13% | 3.8천 |
|---|
| 2026.07.13 | ₩41,402 | ₩41,402 | ₩41,402 | ₩41,402 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,693 | ₩41,693 | ₩41,693 | ₩41,693 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,480 | ₩41,480 | ₩41,480 | ₩41,480 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩41,098 | ₩41,220 | ₩41,098 | ₩41,220 | +0.30% | 900 |
|---|
| 2026.07.07 | ₩41,312 | ₩41,379 | ₩41,312 | ₩41,312 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩41,460 | ₩41,500 | ₩41,420 | ₩41,500 | +0.10% | 300 |
|---|
| 2026.07.02 | ₩41,197 | ₩41,197 | ₩41,197 | ₩41,197 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,272 | ₩41,272 | ₩41,272 | ₩41,272 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,205 | ₩41,433 | ₩41,178 | ₩41,379 | +0.42% | 9천 |
|---|
| 2026.06.29 | ₩41,059 | ₩41,059 | ₩41,059 | ₩41,059 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩40,746 | ₩40,746 | ₩40,746 | ₩40,746 | 0.00% | 900 |
|---|
| 2026.06.25 | ₩40,910 | ₩40,910 | ₩40,776 | ₩40,789 | -0.30% | 3.9천 |
|---|
| 2026.06.24 | ₩40,709 | ₩40,776 | ₩40,709 | ₩40,776 | +0.16% | 1.7천 |
|---|
| 2026.06.23 | ₩40,977 | ₩40,977 | ₩40,883 | ₩40,950 | -0.07% | 4.1천 |
|---|
| 2026.06.22 | ₩41,393 | ₩41,393 | ₩41,286 | ₩41,294 | -0.24% | 500 |
|---|
| 2026.06.18 | ₩41,446 | ₩41,446 | ₩41,446 | ₩41,446 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩41,473 | ₩41,480 | ₩41,078 | ₩41,078 | -0.95% | 400 |
|---|
| 2026.06.16 | ₩41,567 | ₩41,567 | ₩41,535 | ₩41,535 | -0.08% | 600 |
|---|
| 2026.06.15 | ₩41,634 | ₩41,697 | ₩41,634 | ₩41,697 | +0.15% | 200 |
|---|
| 2026.06.12 | ₩41,130 | ₩41,130 | ₩41,130 | ₩41,130 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩40,561 | ₩41,000 | ₩40,534 | ₩41,000 | +1.08% | 1.2천 |
|---|
| 2026.06.10 | ₩40,829 | ₩40,829 | ₩40,525 | ₩40,525 | -0.75% | 100 |
|---|
| 2026.06.09 | ₩41,379 | ₩41,379 | ₩40,588 | ₩40,942 | -1.06% | 1.9천 |
|---|
| 2026.06.08 | ₩41,139 | ₩41,139 | ₩41,057 | ₩41,057 | -0.20% | 500 |
|---|
| 2026.06.05 | ₩41,312 | ₩41,312 | ₩40,990 | ₩41,062 | -0.61% | 7.4천 |
|---|
| 2026.06.04 | ₩41,594 | ₩41,925 | ₩41,594 | ₩41,925 | +0.80% | 2.7천 |
|---|
| 2026.06.03 | ₩41,768 | ₩41,849 | ₩41,768 | ₩41,779 | +0.03% | 1.7만 |
|---|
| 2026.06.02 | ₩41,970 | ₩42,008 | ₩41,970 | ₩42,008 | +0.09% | 5천 |
|---|
| 2026.06.01 | ₩41,768 | ₩41,996 | ₩41,675 | ₩41,962 | +0.46% | 4.5천 |
|---|
| 2026.05.29 | ₩41,849 | ₩41,876 | ₩41,782 | ₩41,876 | +0.06% | 1.8만 |
|---|
| 2026.05.28 | ₩41,688 | ₩41,802 | ₩41,688 | ₩41,802 | +0.27% | 3.1천 |
|---|
| 2026.05.27 | ₩41,554 | ₩41,648 | ₩41,554 | ₩41,594 | +0.10% | 400 |
|---|
| 2026.05.26 | ₩41,607 | ₩41,607 | ₩41,473 | ₩41,591 | -0.04% | 1.2천 |
|---|
| 2026.05.22 | ₩41,339 | ₩41,339 | ₩41,339 | ₩41,339 | 0.00% | 1.1천 |
|---|
| 2026.05.21 | ₩41,017 | ₩41,178 | ₩40,964 | ₩41,178 | +0.39% | 6.2천 |
|---|
| 2026.05.20 | ₩41,125 | ₩41,170 | ₩41,125 | ₩41,170 | +0.11% | 1천 |
|---|
| 2026.05.19 | ₩40,823 | ₩40,823 | ₩40,823 | ₩40,823 | 0.00% | 1.2천 |
|---|
| 2026.05.18 | ₩41,071 | ₩41,071 | ₩40,990 | ₩41,004 | -0.16% | 3천 |
|---|
| 2026.05.15 | ₩41,178 | ₩41,245 | ₩41,127 | ₩41,127 | -0.12% | 9.5천 |
|---|
| 2026.05.14 | ₩41,540 | ₩41,547 | ₩41,540 | ₩41,547 | +0.02% | 700 |
|---|
| 2026.05.13 | ₩41,057 | ₩41,339 | ₩41,057 | ₩41,311 | +0.62% | 800 |
|---|
| 2026.05.12 | ₩40,870 | ₩41,096 | ₩40,870 | ₩41,096 | +0.55% | 3.8천 |
|---|
| 2026.05.11 | ₩41,151 | ₩41,165 | ₩41,125 | ₩41,125 | -0.07% | 800 |
|---|
| 2026.05.08 | ₩41,091 | ₩41,091 | ₩41,059 | ₩41,059 | -0.08% | 1.2천 |
|---|
| 2026.05.07 | ₩40,856 | ₩40,856 | ₩40,682 | ₩40,736 | -0.30% | 4.1천 |
|---|
| 2026.05.06 | ₩40,836 | ₩40,930 | ₩40,836 | ₩40,930 | +0.23% | 100 |
|---|
| 2026.05.05 | ₩40,454 | ₩40,467 | ₩40,387 | ₩40,440 | -0.03% | 4.4만 |
|---|
| 2026.05.04 | ₩40,186 | ₩40,199 | ₩40,164 | ₩40,164 | -0.05% | 1.6천 |
|---|
| 2026.05.01 | ₩40,306 | ₩40,414 | ₩40,306 | ₩40,328 | +0.05% | 1.6천 |
|---|
| 2026.04.30 | ₩39,971 | ₩40,225 | ₩39,850 | ₩40,225 | +0.63% | 21.9만 |
|---|
| 2026.04.29 | ₩39,837 | ₩39,917 | ₩39,837 | ₩39,852 | +0.04% | 4.4천 |
|---|
| 2026.04.28 | ₩39,864 | ₩39,964 | ₩39,864 | ₩39,964 | +0.25% | 300 |
|---|
| 2026.04.27 | ₩40,052 | ₩40,092 | ₩40,038 | ₩40,081 | +0.07% | 2.7천 |
|---|
| 2026.04.24 | ₩39,904 | ₩40,078 | ₩39,837 | ₩40,076 | +0.43% | 6.7천 |
|---|
| 2026.04.23 | ₩39,931 | ₩39,998 | ₩39,689 | ₩39,783 | -0.37% | 1.8만 |
|---|
| 2026.04.22 | ₩39,877 | ₩39,938 | ₩39,837 | ₩39,932 | +0.14% | 1.4만 |
|---|
| 2026.04.21 | ₩39,951 | ₩39,951 | ₩39,648 | ₩39,648 | -0.76% | 1.1만 |
|---|
| 2026.04.20 | ₩39,864 | ₩39,864 | ₩39,756 | ₩39,837 | -0.07% | 4.6천 |
|---|
| 2026.04.17 | ₩39,852 | ₩39,891 | ₩39,823 | ₩39,866 | +0.04% | 1.5천 |
|---|
| 2026.04.16 | ₩39,622 | ₩39,622 | ₩39,436 | ₩39,498 | -0.31% | 2.8천 |
|---|
| 2026.04.15 | ₩39,300 | ₩39,461 | ₩39,300 | ₩39,461 | +0.41% | 5.7천 |
|---|
| 2026.04.14 | ₩39,213 | ₩39,213 | ₩39,213 | ₩39,213 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩38,630 | ₩38,882 | ₩38,630 | ₩38,882 | +0.65% | 800 |
|---|
| 2026.04.10 | ₩38,670 | ₩38,670 | ₩38,670 | ₩38,670 | 0.00% | 600 |
|---|
| 2026.04.09 | ₩38,529 | ₩38,737 | ₩38,529 | ₩38,643 | +0.30% | 1천 |
|---|
| 2026.04.08 | ₩38,549 | ₩38,710 | ₩38,455 | ₩38,509 | -0.10% | 9.9천 |
|---|
| 2026.04.07 | ₩37,812 | ₩38,030 | ₩37,744 | ₩38,030 | +0.58% | 800 |
|---|
| 2026.04.06 | ₩38,026 | ₩38,040 | ₩38,006 | ₩38,029 | +0.01% | 1.6천 |
|---|
| 2026.04.02 | ₩37,852 | ₩37,959 | ₩37,838 | ₩37,959 | +0.28% | 1.2천 |
|---|
| 2026.04.01 | ₩37,926 | ₩37,927 | ₩37,926 | ₩37,927 | +0.00% | 900 |
|---|
| 2026.03.31 | ₩37,557 | ₩37,770 | ₩37,557 | ₩37,770 | +0.57% | 2.4천 |
|---|
| 2026.03.30 | ₩37,225 | ₩37,225 | ₩37,225 | ₩37,225 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩37,490 | ₩37,490 | ₩37,280 | ₩37,280 | -0.56% | 400 |
|---|
| 2026.03.26 | ₩37,852 | ₩37,852 | ₩37,590 | ₩37,590 | -0.69% | 700 |
|---|
| 2026.03.25 | ₩37,892 | ₩37,972 | ₩37,892 | ₩37,972 | +0.21% | 400 |
|---|
| 2026.03.24 | ₩37,838 | ₩37,838 | ₩37,838 | ₩37,838 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩38,053 | ₩38,120 | ₩37,893 | ₩37,964 | -0.23% | 1.2천 |
|---|
| 2026.03.20 | ₩37,919 | ₩37,919 | ₩37,714 | ₩37,714 | -0.54% | 500 |
|---|
| 2026.03.19 | ₩37,946 | ₩38,107 | ₩37,885 | ₩38,025 | +0.21% | 1.1천 |
|---|
| 2026.03.18 | ₩38,254 | ₩38,254 | ₩38,078 | ₩38,078 | -0.46% | 1천 |
|---|
| 2026.03.17 | ₩38,387 | ₩38,387 | ₩38,387 | ₩38,387 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩38,333 | ₩38,333 | ₩38,333 | ₩38,333 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩38,241 | ₩38,241 | ₩38,040 | ₩38,113 | -0.33% | 1.5천 |
|---|
| 2026.03.12 | ₩38,368 | ₩38,368 | ₩38,254 | ₩38,254 | -0.30% | 1.3천 |
|---|
| 2026.03.11 | ₩38,657 | ₩38,657 | ₩38,496 | ₩38,602 | -0.14% | 4.1천 |
|---|
| 2026.03.10 | ₩38,710 | ₩38,831 | ₩38,596 | ₩38,610 | -0.26% | 6.3천 |
|---|
| 2026.03.09 | ₩38,147 | ₩38,670 | ₩38,147 | ₩38,639 | +1.29% | 3.1천 |
|---|
| 2026.03.06 | ₩38,348 | ₩38,536 | ₩38,348 | ₩38,435 | +0.23% | 1.2천 |
|---|
| 2026.03.05 | ₩38,844 | ₩38,844 | ₩38,563 | ₩38,563 | -0.73% | 5.6천 |
|---|
| 2026.03.04 | ₩38,925 | ₩38,925 | ₩38,914 | ₩38,914 | -0.03% | 1.5천 |
|---|
| 2026.03.03 | ₩38,603 | ₩38,791 | ₩38,603 | ₩38,670 | +0.17% | 2.9천 |
|---|
| 2026.03.02 | ₩38,966 | ₩39,012 | ₩38,898 | ₩38,911 | -0.14% | 1만 |
|---|
| 2026.02.27 | ₩38,858 | ₩38,925 | ₩38,848 | ₩38,925 | +0.17% | 1.7천 |
|---|
| 2026.02.26 | ₩38,871 | ₩39,153 | ₩38,871 | ₩39,153 | +0.72% | 2.1만 |
|---|
| 2026.02.25 | ₩39,180 | ₩39,213 | ₩39,141 | ₩39,213 | +0.09% | 3.3천 |
|---|
| 2026.02.24 | ₩38,952 | ₩39,003 | ₩38,952 | ₩39,003 | +0.13% | 1.3천 |
|---|
| 2026.02.23 | ₩38,777 | ₩38,792 | ₩38,737 | ₩38,737 | -0.10% | 1.5천 |
|---|
| 2026.02.20 | ₩38,938 | ₩39,060 | ₩38,938 | ₩39,060 | +0.31% | 1.4천 |
|---|
| 2026.02.19 | ₩38,905 | ₩38,905 | ₩38,801 | ₩38,875 | -0.08% | 1.4천 |
|---|
| 2026.02.18 | ₩39,059 | ₩39,059 | ₩38,965 | ₩38,988 | -0.18% | 700 |
|---|
| 2026.02.17 | ₩38,717 | ₩38,878 | ₩38,717 | ₩38,818 | +0.26% | 2.6천 |
|---|
| 2026.02.13 | ₩38,871 | ₩38,945 | ₩38,710 | ₩38,777 | -0.24% | 3.1천 |
|---|
| 2026.02.12 | ₩39,181 | ₩39,239 | ₩38,797 | ₩38,797 | -0.98% | 1.8천 |
|---|
| 2026.02.11 | ₩39,260 | ₩39,260 | ₩39,153 | ₩39,217 | -0.11% | 800 |
|---|
| 2026.02.10 | ₩39,341 | ₩39,341 | ₩39,201 | ₩39,201 | -0.35% | 700 |
|---|
| 2026.02.09 | ₩39,298 | ₩39,298 | ₩39,298 | ₩39,298 | 0.00% | 400 |
|---|
| 2026.02.06 | ₩38,978 | ₩39,192 | ₩38,978 | ₩39,192 | +0.55% | 600 |
|---|
| 2026.02.05 | ₩38,764 | ₩38,777 | ₩38,630 | ₩38,661 | -0.27% | 2.7천 |
|---|
| 2026.02.04 | ₩38,992 | ₩38,992 | ₩38,911 | ₩38,911 | -0.21% | 1천 |
|---|
| 2026.02.03 | ₩39,046 | ₩39,094 | ₩38,978 | ₩39,094 | +0.12% | 1.9천 |
|---|
| 2026.02.02 | ₩39,274 | ₩39,321 | ₩39,260 | ₩39,260 | -0.03% | 1.7천 |
|---|
| 2026.01.30 | ₩39,180 | ₩39,180 | ₩39,047 | ₩39,174 | -0.01% | 1.3만 |
|---|
| 2026.01.29 | ₩38,952 | ₩39,233 | ₩38,952 | ₩39,233 | +0.72% | 1.9천 |
|---|
| 2026.01.28 | ₩39,394 | ₩39,394 | ₩39,300 | ₩39,342 | -0.13% | 2.1천 |
|---|
| 2026.01.27 | ₩39,260 | ₩39,367 | ₩39,260 | ₩39,341 | +0.20% | 4.5천 |
|---|
| 2026.01.26 | ₩39,220 | ₩39,247 | ₩39,220 | ₩39,225 | +0.01% | 1.2천 |
|---|
| 2026.01.23 | ₩39,099 | ₩39,113 | ₩39,052 | ₩39,080 | -0.05% | 1천 |
|---|
| 2026.01.22 | ₩39,048 | ₩39,158 | ₩39,021 | ₩39,064 | +0.04% | 2.1천 |
|---|
| 2026.01.21 | ₩38,911 | ₩38,992 | ₩38,712 | ₩38,934 | +0.06% | 1.4천 |
|---|
| 2026.01.20 | ₩38,878 | ₩38,878 | ₩38,620 | ₩38,620 | -0.66% | 600 |
|---|
| 2026.01.16 | ₩39,206 | ₩39,206 | ₩39,200 | ₩39,200 | -0.02% | 900 |
|---|
| 2026.01.15 | ₩39,290 | ₩39,290 | ₩39,186 | ₩39,186 | -0.26% | 700 |
|---|
| 2026.01.14 | ₩39,059 | ₩39,115 | ₩39,059 | ₩39,115 | +0.14% | 1.4천 |
|---|
| 2026.01.13 | ₩39,206 | ₩39,300 | ₩39,193 | ₩39,259 | +0.13% | 4.8천 |
|---|
| 2026.01.12 | ₩39,220 | ₩39,329 | ₩39,220 | ₩39,329 | +0.28% | 1.4만 |
|---|
| 2026.01.09 | ₩39,303 | ₩39,304 | ₩39,303 | ₩39,304 | +0.00% | 500 |
|---|
| 2026.01.08 | ₩39,139 | ₩39,166 | ₩39,125 | ₩39,125 | -0.04% | 1.4만 |
|---|
| 2026.01.07 | ₩39,247 | ₩39,300 | ₩39,025 | ₩39,134 | -0.29% | 6.6천 |
|---|
| 2026.01.06 | ₩39,075 | ₩39,208 | ₩39,032 | ₩39,208 | +0.34% | 4.2천 |
|---|
| 2026.01.05 | ₩39,086 | ₩39,086 | ₩39,019 | ₩39,019 | -0.17% | 2.3천 |
|---|
| 2026.01.02 | ₩38,818 | ₩38,844 | ₩38,811 | ₩38,828 | +0.03% | 1.3천 |
|---|
| 2025.12.31 | ₩38,952 | ₩38,952 | ₩38,830 | ₩38,830 | -0.31% | 1.2천 |
|---|
| 2025.12.30 | ₩38,978 | ₩39,099 | ₩38,965 | ₩39,017 | +0.10% | 1.7천 |
|---|
| 2025.12.29 | ₩38,985 | ₩39,032 | ₩38,985 | ₩39,032 | +0.12% | 600 |
|---|
| 2025.12.26 | ₩39,166 | ₩39,180 | ₩39,032 | ₩39,105 | -0.16% | 6천 |
|---|
| 2025.12.24 | ₩39,113 | ₩39,119 | ₩39,113 | ₩39,119 | +0.02% | 1.3천 |
|---|
| 2025.12.23 | ₩38,905 | ₩39,012 | ₩38,905 | ₩39,012 | +0.28% | 800 |
|---|
| 2025.12.22 | ₩38,779 | ₩38,952 | ₩38,779 | ₩38,897 | +0.30% | 6.5천 |
|---|
| 2025.12.19 | ₩38,744 | ₩38,744 | ₩38,737 | ₩38,737 | -0.02% | 400 |
|---|
| 2025.12.18 | ₩38,522 | ₩38,603 | ₩38,522 | ₩38,533 | +0.03% | 2.5천 |
|---|
| 2025.12.17 | ₩38,400 | ₩38,442 | ₩38,254 | ₩38,254 | -0.38% | 2.4천 |
|---|
| 2025.12.16 | ₩38,690 | ₩38,690 | ₩38,549 | ₩38,670 | -0.05% | 8천 |
|---|
| 2025.12.15 | ₩38,737 | ₩38,777 | ₩38,657 | ₩38,714 | -0.06% | 2.6천 |
|---|
| 2025.12.12 | ₩38,657 | ₩38,683 | ₩38,657 | ₩38,683 | +0.07% | 2.8천 |
|---|
| 2025.12.11 | ₩38,966 | ₩39,058 | ₩38,966 | ₩39,047 | +0.21% | 1.9천 |
|---|
| 2025.12.10 | ₩38,752 | ₩39,029 | ₩38,752 | ₩39,020 | +0.69% | 1.5천 |
|---|
| 2025.12.09 | ₩38,887 | ₩38,887 | ₩38,791 | ₩38,832 | -0.14% | 4.7천 |
|---|
| 2025.12.08 | ₩38,911 | ₩38,911 | ₩38,804 | ₩38,832 | -0.20% | 1.6천 |
|---|
| 2025.12.05 | ₩38,978 | ₩38,992 | ₩38,911 | ₩38,938 | -0.10% | 6천 |
|---|
| 2025.12.04 | ₩38,847 | ₩38,898 | ₩38,804 | ₩38,885 | +0.10% | 4.6천 |
|---|
| 2025.12.03 | ₩38,750 | ₩39,059 | ₩38,750 | ₩39,059 | +0.80% | 7.9천 |
|---|
| 2025.12.02 | ₩38,898 | ₩38,898 | ₩38,764 | ₩38,789 | -0.28% | 4.7천 |
|---|
| 2025.12.01 | ₩38,701 | ₩38,764 | ₩38,701 | ₩38,712 | +0.03% | 8.8천 |
|---|
| 2025.11.28 | ₩38,831 | ₩38,925 | ₩38,791 | ₩38,925 | +0.24% | 2.5천 |
|---|
| 2025.11.26 | ₩38,724 | ₩38,831 | ₩38,724 | ₩38,757 | +0.09% | 4.1천 |
|---|
| 2025.11.25 | ₩38,402 | ₩38,587 | ₩38,402 | ₩38,587 | +0.48% | 1천 |
|---|
| 2025.11.24 | ₩38,160 | ₩38,411 | ₩38,160 | ₩38,411 | +0.66% | 4.2천 |
|---|
| 2025.11.21 | ₩37,785 | ₩38,187 | ₩37,785 | ₩37,963 | +0.47% | 4.7천 |
|---|
| 2025.11.20 | ₩38,563 | ₩38,563 | ₩37,665 | ₩37,738 | -2.14% | 4.7천 |
|---|
| 2025.11.19 | ₩38,221 | ₩38,221 | ₩37,959 | ₩38,119 | -0.27% | 7.3천 |
|---|
| 2025.11.18 | ₩38,015 | ₩38,174 | ₩37,867 | ₩38,053 | +0.10% | 3.4만 |
|---|
| 2025.11.17 | ₩38,470 | ₩38,470 | ₩38,192 | ₩38,192 | -0.72% | 2.9천 |
|---|
| 2025.11.14 | ₩38,429 | ₩38,517 | ₩38,403 | ₩38,450 | +0.06% | 6.2천 |
|---|
| 2025.11.13 | ₩38,885 | ₩38,885 | ₩38,446 | ₩38,446 | -1.13% | 4.4천 |
|---|
| 2025.11.12 | ₩38,911 | ₩38,962 | ₩38,844 | ₩38,927 | +0.04% | 6천 |
|---|
| 2025.11.11 | ₩38,831 | ₩38,938 | ₩38,710 | ₩38,938 | +0.28% | 3.4천 |
|---|
| 2025.11.10 | ₩38,764 | ₩39,180 | ₩38,694 | ₩38,851 | +0.22% | 2.6천 |
|---|
| 2025.11.07 | ₩38,241 | ₩38,415 | ₩38,093 | ₩38,382 | +0.37% | 5.7천 |
|---|
| 2025.11.06 | ₩38,646 | ₩38,657 | ₩38,361 | ₩38,509 | -0.35% | 6.2천 |
|---|
| 2025.11.05 | ₩38,764 | ₩38,831 | ₩38,681 | ₩38,681 | -0.21% | 3.9만 |
|---|
| 2025.11.04 | ₩38,737 | ₩38,911 | ₩38,616 | ₩38,616 | -0.31% | 2.3만 |
|---|
| 2025.11.03 | ₩39,233 | ₩39,233 | ₩38,858 | ₩38,958 | -0.70% | 8.6만 |
|---|
| 2025.10.31 | ₩38,999 | ₩39,019 | ₩38,710 | ₩38,871 | -0.33% | 2.6만 |
|---|
| 2025.10.30 | ₩39,008 | ₩39,008 | ₩38,734 | ₩38,734 | -0.70% | 4.2천 |
|---|
| 2025.10.29 | ₩39,186 | ₩39,186 | ₩39,109 | ₩39,109 | -0.20% | 800 |
|---|
| 2025.10.28 | ₩39,058 | ₩39,233 | ₩39,058 | ₩39,143 | +0.22% | 3.8천 |
|---|
| 2025.10.27 | ₩38,886 | ₩39,126 | ₩38,886 | ₩39,126 | +0.62% | 6천 |
|---|
| 2025.10.24 | ₩38,576 | ₩38,618 | ₩38,529 | ₩38,573 | -0.01% | 1.1천 |
|---|
| 2025.10.23 | ₩38,115 | ₩38,268 | ₩38,115 | ₩38,227 | +0.30% | 700 |
|---|
| 2025.10.22 | ₩38,140 | ₩38,140 | ₩37,867 | ₩38,023 | -0.31% | 1.2천 |
|---|
| 2025.10.21 | ₩38,274 | ₩38,276 | ₩38,274 | ₩38,276 | +0.00% | 700 |
|---|
| 2025.10.20 | ₩38,260 | ₩38,268 | ₩38,246 | ₩38,246 | -0.04% | 700 |
|---|
| 2025.10.17 | ₩37,869 | ₩37,869 | ₩37,869 | ₩37,869 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩37,865 | ₩37,865 | ₩37,579 | ₩37,668 | -0.52% | 3.1천 |
|---|
| 2025.10.15 | ₩37,832 | ₩37,861 | ₩37,832 | ₩37,861 | +0.08% | 400 |
|---|
| 2025.10.14 | ₩37,584 | ₩37,765 | ₩37,516 | ₩37,671 | +0.23% | 2.1천 |
|---|
| 2025.10.13 | ₩37,785 | ₩37,798 | ₩37,731 | ₩37,798 | +0.04% | 2천 |
|---|
| 2025.10.10 | ₩37,245 | ₩37,245 | ₩37,245 | ₩37,245 | 0.00% | 500 |
|---|