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 | ₩42,356 | ₩42,530 | ₩42,356 | ₩42,530 | +0.41% | 900 |
| 2026.10.08 | ₩42,260 | ₩42,260 | ₩42,260 | ₩42,260 | 0.00% | 100 |
| 2026.10.07 | ₩42,457 | ₩42,477 | ₩42,457 | ₩42,477 | +0.05% | 400 |
| 2026.10.06 | ₩42,611 | ₩42,611 | ₩42,591 | ₩42,591 | -0.05% | 500 |
| 2026.10.05 | ₩42,317 | ₩42,317 | ₩42,317 | ₩42,317 | 0.00% | 100 |
| 2026.10.02 | ₩42,088 | ₩42,088 | ₩42,075 | ₩42,075 | -0.03% | 900 |
| 2026.10.01 | ₩41,805 | ₩41,805 | ₩41,805 | ₩41,805 | 0.00% | 100 |
| 2026.09.30 | ₩42,014 | ₩42,014 | ₩41,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,774 |
| -0.57% |
| 300 |
| 2026.09.29 | ₩41,793 | ₩41,813 | ₩41,739 | ₩41,813 | +0.05% | 800 |
|---|
| 2026.09.28 | ₩42,034 | ₩42,034 | ₩41,833 | ₩41,873 | -0.38% | 1.6천 |
|---|
| 2026.09.25 | ₩42,061 | ₩42,219 | ₩42,061 | ₩42,219 | +0.38% | 1.2천 |
|---|
| 2026.09.24 | ₩42,088 | ₩42,088 | ₩41,981 | ₩42,026 | -0.15% | 700 |
|---|
| 2026.09.23 | ₩42,017 | ₩42,017 | ₩42,017 | ₩42,017 | 0.00% | 400 |
|---|
| 2026.09.22 | ₩42,343 | ₩42,360 | ₩42,343 | ₩42,360 | +0.04% | 1.8천 |
|---|
| 2026.09.21 | ₩42,235 | ₩42,363 | ₩42,235 | ₩42,363 | +0.30% | 400 |
|---|
| 2026.09.18 | ₩41,512 | ₩41,699 | ₩41,512 | ₩41,699 | +0.45% | 400 |
|---|
| 2026.09.17 | ₩41,605 | ₩41,683 | ₩41,605 | ₩41,683 | +0.19% | 3.3천 |
|---|
| 2026.09.16 | ₩41,605 | ₩41,605 | ₩41,243 | ₩41,281 | -0.78% | 1.8천 |
|---|
| 2026.09.15 | ₩41,525 | ₩41,525 | ₩41,434 | ₩41,434 | -0.22% | 500 |
|---|
| 2026.09.14 | ₩41,632 | ₩41,643 | ₩41,632 | ₩41,643 | +0.03% | 100 |
|---|
| 2026.09.11 | ₩41,860 | ₩41,887 | ₩41,820 | ₩41,833 | -0.06% | 4.4천 |
|---|
| 2026.09.10 | ₩41,538 | ₩41,538 | ₩41,512 | ₩41,512 | -0.06% | 1.1천 |
|---|
| 2026.09.09 | ₩41,686 | ₩41,914 | ₩41,686 | ₩41,914 | +0.55% | 3.3천 |
|---|
| 2026.09.08 | ₩41,947 | ₩41,947 | ₩41,883 | ₩41,883 | -0.15% | 400 |
|---|
| 2026.09.04 | ₩42,115 | ₩42,115 | ₩42,113 | ₩42,113 | -0.00% | 100 |
|---|
| 2026.09.03 | ₩42,262 | ₩42,277 | ₩42,222 | ₩42,277 | +0.03% | 500 |
|---|
| 2026.09.02 | ₩41,880 | ₩41,880 | ₩41,873 | ₩41,873 | -0.02% | 300 |
|---|
| 2026.09.01 | ₩41,780 | ₩41,780 | ₩41,693 | ₩41,693 | -0.21% | 300 |
|---|
| 2026.08.31 | ₩41,873 | ₩41,991 | ₩41,873 | ₩41,991 | +0.28% | 300 |
|---|
| 2026.08.28 | ₩42,115 | ₩42,115 | ₩42,115 | ₩42,115 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,209 | ₩42,209 | ₩42,115 | ₩42,209 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩41,967 | ₩41,979 | ₩41,967 | ₩41,979 | +0.03% | 100 |
|---|
| 2026.08.25 | ₩41,887 | ₩41,967 | ₩41,873 | ₩41,967 | +0.19% | 3.2천 |
|---|
| 2026.08.24 | ₩41,900 | ₩41,914 | ₩41,887 | ₩41,900 | 0.00% | 3.2천 |
|---|
| 2026.08.21 | ₩41,940 | ₩41,994 | ₩41,887 | ₩41,994 | +0.13% | 5.2천 |
|---|
| 2026.08.20 | ₩41,974 | ₩41,974 | ₩41,833 | ₩41,847 | -0.30% | 6.6천 |
|---|
| 2026.08.19 | ₩42,302 | ₩42,302 | ₩42,156 | ₩42,156 | -0.35% | 600 |
|---|
| 2026.08.18 | ₩42,115 | ₩42,115 | ₩42,115 | ₩42,115 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,544 | ₩42,544 | ₩42,394 | ₩42,394 | -0.35% | 600 |
|---|
| 2026.08.14 | ₩42,503 | ₩42,557 | ₩42,503 | ₩42,557 | +0.13% | 1천 |
|---|
| 2026.08.13 | ₩42,570 | ₩42,651 | ₩42,570 | ₩42,651 | +0.19% | 1.5천 |
|---|
| 2026.08.12 | ₩42,363 | ₩42,363 | ₩42,363 | ₩42,363 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,329 | ₩42,363 | ₩42,262 | ₩42,262 | -0.16% | 3.3천 |
|---|
| 2026.08.10 | ₩42,410 | ₩42,410 | ₩42,410 | ₩42,410 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,383 | ₩42,450 | ₩42,316 | ₩42,430 | +0.11% | 4.1만 |
|---|
| 2026.08.06 | ₩42,249 | ₩42,249 | ₩42,195 | ₩42,195 | -0.13% | 2.1천 |
|---|
| 2026.08.05 | ₩42,336 | ₩42,336 | ₩42,336 | ₩42,336 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩41,994 | ₩42,423 | ₩41,994 | ₩42,400 | +0.97% | 3천 |
|---|
| 2026.08.03 | ₩41,659 | ₩41,659 | ₩41,659 | ₩41,659 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩41,069 | ₩41,191 | ₩41,069 | ₩41,191 | +0.30% | 400 |
|---|
| 2026.07.30 | ₩40,694 | ₩40,910 | ₩40,694 | ₩40,910 | +0.53% | 1.2천 |
|---|
| 2026.07.29 | ₩40,694 | ₩40,694 | ₩40,416 | ₩40,416 | -0.68% | 2.7만 |
|---|
| 2026.07.28 | ₩40,908 | ₩40,926 | ₩40,908 | ₩40,926 | +0.04% | 200 |
|---|
| 2026.07.27 | ₩41,069 | ₩41,069 | ₩40,774 | ₩40,821 | -0.60% | 500 |
|---|
| 2026.07.24 | ₩40,828 | ₩40,828 | ₩40,816 | ₩40,816 | -0.03% | 300 |
|---|
| 2026.07.23 | ₩40,734 | ₩40,828 | ₩40,734 | ₩40,828 | +0.23% | 400 |
|---|
| 2026.07.22 | ₩41,404 | ₩41,404 | ₩41,230 | ₩41,270 | -0.32% | 2.5천 |
|---|
| 2026.07.21 | ₩41,163 | ₩41,297 | ₩41,163 | ₩41,297 | +0.33% | 100 |
|---|
| 2026.07.20 | ₩41,109 | ₩41,109 | ₩41,012 | ₩41,012 | -0.24% | 300 |
|---|
| 2026.07.17 | ₩41,230 | ₩41,230 | ₩41,029 | ₩41,122 | -0.26% | 1.2만 |
|---|
| 2026.07.16 | ₩41,297 | ₩41,395 | ₩41,297 | ₩41,395 | +0.24% | 4.8만 |
|---|
| 2026.07.15 | ₩41,538 | ₩41,619 | ₩41,498 | ₩41,609 | +0.17% | 3천 |
|---|
| 2026.07.14 | ₩41,565 | ₩41,565 | ₩41,471 | ₩41,512 | -0.13% | 3.8천 |
|---|
| 2026.07.13 | ₩41,374 | ₩41,374 | ₩41,374 | ₩41,374 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,664 | ₩41,664 | ₩41,664 | ₩41,664 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,451 | ₩41,451 | ₩41,451 | ₩41,451 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩41,069 | ₩41,191 | ₩41,069 | ₩41,191 | +0.30% | 900 |
|---|
| 2026.07.07 | ₩41,284 | ₩41,351 | ₩41,284 | ₩41,284 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩41,431 | ₩41,471 | ₩41,391 | ₩41,471 | +0.10% | 300 |
|---|
| 2026.07.02 | ₩41,168 | ₩41,168 | ₩41,168 | ₩41,168 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,243 | ₩41,243 | ₩41,243 | ₩41,243 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,176 | ₩41,404 | ₩41,150 | ₩41,351 | +0.42% | 9천 |
|---|
| 2026.06.29 | ₩41,030 | ₩41,030 | ₩41,030 | ₩41,030 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩40,718 | ₩40,718 | ₩40,718 | ₩40,718 | 0.00% | 900 |
|---|
| 2026.06.25 | ₩40,882 | ₩40,882 | ₩40,748 | ₩40,761 | -0.30% | 3.9천 |
|---|
| 2026.06.24 | ₩40,681 | ₩40,748 | ₩40,681 | ₩40,748 | +0.16% | 1.7천 |
|---|
| 2026.06.23 | ₩40,949 | ₩40,949 | ₩40,855 | ₩40,922 | -0.07% | 4.1천 |
|---|
| 2026.06.22 | ₩41,364 | ₩41,364 | ₩41,257 | ₩41,265 | -0.24% | 500 |
|---|
| 2026.06.18 | ₩41,418 | ₩41,418 | ₩41,418 | ₩41,418 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩41,445 | ₩41,451 | ₩41,049 | ₩41,049 | -0.95% | 400 |
|---|
| 2026.06.16 | ₩41,538 | ₩41,538 | ₩41,506 | ₩41,506 | -0.08% | 600 |
|---|
| 2026.06.15 | ₩41,605 | ₩41,668 | ₩41,605 | ₩41,668 | +0.15% | 200 |
|---|
| 2026.06.12 | ₩41,101 | ₩41,101 | ₩41,101 | ₩41,101 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩40,533 | ₩40,971 | ₩40,506 | ₩40,971 | +1.08% | 1.2천 |
|---|
| 2026.06.10 | ₩40,801 | ₩40,801 | ₩40,497 | ₩40,497 | -0.75% | 100 |
|---|
| 2026.06.09 | ₩41,351 | ₩41,351 | ₩40,560 | ₩40,914 | -1.06% | 1.9천 |
|---|
| 2026.06.08 | ₩41,111 | ₩41,111 | ₩41,029 | ₩41,029 | -0.20% | 500 |
|---|
| 2026.06.05 | ₩41,284 | ₩41,284 | ₩40,962 | ₩41,033 | -0.61% | 7.4천 |
|---|
| 2026.06.04 | ₩41,565 | ₩41,896 | ₩41,565 | ₩41,896 | +0.80% | 2.7천 |
|---|
| 2026.06.03 | ₩41,739 | ₩41,820 | ₩41,739 | ₩41,750 | +0.03% | 1.7만 |
|---|
| 2026.06.02 | ₩41,940 | ₩41,979 | ₩41,940 | ₩41,979 | +0.09% | 5천 |
|---|
| 2026.06.01 | ₩41,739 | ₩41,967 | ₩41,646 | ₩41,932 | +0.46% | 4.5천 |
|---|
| 2026.05.29 | ₩41,820 | ₩41,847 | ₩41,753 | ₩41,847 | +0.06% | 1.8만 |
|---|
| 2026.05.28 | ₩41,659 | ₩41,773 | ₩41,659 | ₩41,773 | +0.27% | 3.1천 |
|---|
| 2026.05.27 | ₩41,525 | ₩41,619 | ₩41,525 | ₩41,565 | +0.10% | 400 |
|---|
| 2026.05.26 | ₩41,579 | ₩41,579 | ₩41,445 | ₩41,563 | -0.04% | 1.2천 |
|---|
| 2026.05.22 | ₩41,311 | ₩41,311 | ₩41,311 | ₩41,311 | 0.00% | 1.1천 |
|---|
| 2026.05.21 | ₩40,989 | ₩41,150 | ₩40,935 | ₩41,150 | +0.39% | 6.2천 |
|---|
| 2026.05.20 | ₩41,096 | ₩41,142 | ₩41,096 | ₩41,142 | +0.11% | 1천 |
|---|
| 2026.05.19 | ₩40,794 | ₩40,794 | ₩40,794 | ₩40,794 | 0.00% | 1.2천 |
|---|
| 2026.05.18 | ₩41,042 | ₩41,042 | ₩40,962 | ₩40,975 | -0.16% | 3천 |
|---|
| 2026.05.15 | ₩41,150 | ₩41,217 | ₩41,099 | ₩41,099 | -0.12% | 9.5천 |
|---|
| 2026.05.14 | ₩41,512 | ₩41,518 | ₩41,512 | ₩41,518 | +0.02% | 700 |
|---|
| 2026.05.13 | ₩41,029 | ₩41,311 | ₩41,029 | ₩41,282 | +0.62% | 800 |
|---|
| 2026.05.12 | ₩40,841 | ₩41,068 | ₩40,841 | ₩41,068 | +0.55% | 3.8천 |
|---|
| 2026.05.11 | ₩41,123 | ₩41,136 | ₩41,096 | ₩41,096 | -0.07% | 800 |
|---|
| 2026.05.08 | ₩41,063 | ₩41,063 | ₩41,030 | ₩41,030 | -0.08% | 1.2천 |
|---|
| 2026.05.07 | ₩40,828 | ₩40,828 | ₩40,654 | ₩40,707 | -0.30% | 4.1천 |
|---|
| 2026.05.06 | ₩40,808 | ₩40,902 | ₩40,808 | ₩40,902 | +0.23% | 100 |
|---|
| 2026.05.05 | ₩40,426 | ₩40,439 | ₩40,359 | ₩40,412 | -0.03% | 4.4만 |
|---|
| 2026.05.04 | ₩40,158 | ₩40,171 | ₩40,136 | ₩40,136 | -0.05% | 1.6천 |
|---|
| 2026.05.01 | ₩40,278 | ₩40,386 | ₩40,278 | ₩40,300 | +0.05% | 1.6천 |
|---|
| 2026.04.30 | ₩39,943 | ₩40,197 | ₩39,823 | ₩40,197 | +0.63% | 21.9만 |
|---|
| 2026.04.29 | ₩39,809 | ₩39,890 | ₩39,809 | ₩39,824 | +0.04% | 4.4천 |
|---|
| 2026.04.28 | ₩39,836 | ₩39,937 | ₩39,836 | ₩39,937 | +0.25% | 300 |
|---|
| 2026.04.27 | ₩40,024 | ₩40,064 | ₩40,010 | ₩40,053 | +0.07% | 2.7천 |
|---|
| 2026.04.24 | ₩39,876 | ₩40,051 | ₩39,809 | ₩40,048 | +0.43% | 6.7천 |
|---|
| 2026.04.23 | ₩39,903 | ₩39,970 | ₩39,662 | ₩39,756 | -0.37% | 1.8만 |
|---|
| 2026.04.22 | ₩39,849 | ₩39,910 | ₩39,809 | ₩39,904 | +0.14% | 1.4만 |
|---|
| 2026.04.21 | ₩39,923 | ₩39,923 | ₩39,620 | ₩39,620 | -0.76% | 1.1만 |
|---|
| 2026.04.20 | ₩39,836 | ₩39,836 | ₩39,729 | ₩39,809 | -0.07% | 4.6천 |
|---|
| 2026.04.17 | ₩39,824 | ₩39,863 | ₩39,796 | ₩39,839 | +0.04% | 1.5천 |
|---|
| 2026.04.16 | ₩39,595 | ₩39,595 | ₩39,409 | ₩39,470 | -0.31% | 2.8천 |
|---|
| 2026.04.15 | ₩39,273 | ₩39,434 | ₩39,273 | ₩39,434 | +0.41% | 5.7천 |
|---|
| 2026.04.14 | ₩39,186 | ₩39,186 | ₩39,186 | ₩39,186 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩38,603 | ₩38,855 | ₩38,603 | ₩38,855 | +0.65% | 800 |
|---|
| 2026.04.10 | ₩38,643 | ₩38,643 | ₩38,643 | ₩38,643 | 0.00% | 600 |
|---|
| 2026.04.09 | ₩38,502 | ₩38,710 | ₩38,502 | ₩38,616 | +0.30% | 1천 |
|---|
| 2026.04.08 | ₩38,523 | ₩38,683 | ₩38,429 | ₩38,482 | -0.10% | 9.9천 |
|---|
| 2026.04.07 | ₩37,785 | ₩38,004 | ₩37,718 | ₩38,004 | +0.58% | 800 |
|---|
| 2026.04.06 | ₩38,000 | ₩38,013 | ₩37,980 | ₩38,002 | +0.01% | 1.6천 |
|---|
| 2026.04.02 | ₩37,826 | ₩37,933 | ₩37,812 | ₩37,933 | +0.28% | 1.2천 |
|---|
| 2026.04.01 | ₩37,899 | ₩37,901 | ₩37,899 | ₩37,901 | +0.00% | 900 |
|---|
| 2026.03.31 | ₩37,531 | ₩37,744 | ₩37,531 | ₩37,744 | +0.57% | 2.4천 |
|---|
| 2026.03.30 | ₩37,200 | ₩37,200 | ₩37,200 | ₩37,200 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩37,464 | ₩37,464 | ₩37,255 | ₩37,255 | -0.56% | 400 |
|---|
| 2026.03.26 | ₩37,826 | ₩37,826 | ₩37,564 | ₩37,564 | -0.69% | 700 |
|---|
| 2026.03.25 | ₩37,866 | ₩37,946 | ₩37,866 | ₩37,946 | +0.21% | 400 |
|---|
| 2026.03.24 | ₩37,812 | ₩37,812 | ₩37,812 | ₩37,812 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩38,027 | ₩38,094 | ₩37,867 | ₩37,938 | -0.23% | 1.2천 |
|---|
| 2026.03.20 | ₩37,893 | ₩37,893 | ₩37,687 | ₩37,687 | -0.54% | 500 |
|---|
| 2026.03.19 | ₩37,919 | ₩38,080 | ₩37,859 | ₩37,998 | +0.21% | 1.1천 |
|---|
| 2026.03.18 | ₩38,228 | ₩38,228 | ₩38,052 | ₩38,052 | -0.46% | 1천 |
|---|
| 2026.03.17 | ₩38,360 | ₩38,360 | ₩38,360 | ₩38,360 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩38,307 | ₩38,307 | ₩38,307 | ₩38,307 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩38,214 | ₩38,214 | ₩38,013 | ₩38,087 | -0.33% | 1.5천 |
|---|
| 2026.03.12 | ₩38,342 | ₩38,342 | ₩38,228 | ₩38,228 | -0.30% | 1.3천 |
|---|
| 2026.03.11 | ₩38,630 | ₩38,630 | ₩38,469 | ₩38,575 | -0.14% | 4.1천 |
|---|
| 2026.03.10 | ₩38,683 | ₩38,804 | ₩38,569 | ₩38,583 | -0.26% | 6.3천 |
|---|
| 2026.03.09 | ₩38,120 | ₩38,643 | ₩38,120 | ₩38,612 | +1.29% | 3.1천 |
|---|
| 2026.03.06 | ₩38,321 | ₩38,509 | ₩38,321 | ₩38,409 | +0.23% | 1.2천 |
|---|
| 2026.03.05 | ₩38,817 | ₩38,817 | ₩38,536 | ₩38,536 | -0.73% | 5.6천 |
|---|
| 2026.03.04 | ₩38,898 | ₩38,898 | ₩38,887 | ₩38,887 | -0.03% | 1.5천 |
|---|
| 2026.03.03 | ₩38,576 | ₩38,764 | ₩38,576 | ₩38,643 | +0.17% | 2.9천 |
|---|
| 2026.03.02 | ₩38,939 | ₩38,985 | ₩38,871 | ₩38,884 | -0.14% | 1만 |
|---|
| 2026.02.27 | ₩38,831 | ₩38,898 | ₩38,821 | ₩38,898 | +0.17% | 1.7천 |
|---|
| 2026.02.26 | ₩38,844 | ₩39,126 | ₩38,844 | ₩39,126 | +0.72% | 2.1만 |
|---|
| 2026.02.25 | ₩39,152 | ₩39,186 | ₩39,114 | ₩39,186 | +0.09% | 3.3천 |
|---|
| 2026.02.24 | ₩38,925 | ₩38,976 | ₩38,925 | ₩38,976 | +0.13% | 1.3천 |
|---|
| 2026.02.23 | ₩38,750 | ₩38,765 | ₩38,710 | ₩38,710 | -0.10% | 1.5천 |
|---|
| 2026.02.20 | ₩38,911 | ₩39,033 | ₩38,911 | ₩39,033 | +0.31% | 1.4천 |
|---|
| 2026.02.19 | ₩38,878 | ₩38,878 | ₩38,775 | ₩38,848 | -0.08% | 1.4천 |
|---|
| 2026.02.18 | ₩39,032 | ₩39,032 | ₩38,938 | ₩38,961 | -0.18% | 700 |
|---|
| 2026.02.17 | ₩38,690 | ₩38,851 | ₩38,690 | ₩38,791 | +0.26% | 2.6천 |
|---|
| 2026.02.13 | ₩38,844 | ₩38,918 | ₩38,683 | ₩38,750 | -0.24% | 3.1천 |
|---|
| 2026.02.12 | ₩39,154 | ₩39,211 | ₩38,770 | ₩38,770 | -0.98% | 1.8천 |
|---|
| 2026.02.11 | ₩39,233 | ₩39,233 | ₩39,126 | ₩39,190 | -0.11% | 800 |
|---|
| 2026.02.10 | ₩39,313 | ₩39,313 | ₩39,174 | ₩39,174 | -0.35% | 700 |
|---|
| 2026.02.09 | ₩39,270 | ₩39,270 | ₩39,270 | ₩39,270 | 0.00% | 400 |
|---|
| 2026.02.06 | ₩38,951 | ₩39,165 | ₩38,951 | ₩39,165 | +0.55% | 600 |
|---|
| 2026.02.05 | ₩38,737 | ₩38,750 | ₩38,603 | ₩38,634 | -0.27% | 2.7천 |
|---|
| 2026.02.04 | ₩38,965 | ₩38,965 | ₩38,884 | ₩38,884 | -0.21% | 1천 |
|---|
| 2026.02.03 | ₩39,018 | ₩39,067 | ₩38,951 | ₩39,067 | +0.12% | 1.9천 |
|---|
| 2026.02.02 | ₩39,246 | ₩39,293 | ₩39,233 | ₩39,233 | -0.03% | 1.7천 |
|---|
| 2026.01.30 | ₩39,152 | ₩39,152 | ₩39,020 | ₩39,147 | -0.01% | 1.3만 |
|---|
| 2026.01.29 | ₩38,925 | ₩39,206 | ₩38,925 | ₩39,206 | +0.72% | 1.9천 |
|---|
| 2026.01.28 | ₩39,367 | ₩39,367 | ₩39,273 | ₩39,315 | -0.13% | 2.1천 |
|---|
| 2026.01.27 | ₩39,233 | ₩39,340 | ₩39,233 | ₩39,313 | +0.20% | 4.5천 |
|---|
| 2026.01.26 | ₩39,193 | ₩39,220 | ₩39,193 | ₩39,198 | +0.01% | 1.2천 |
|---|
| 2026.01.23 | ₩39,072 | ₩39,085 | ₩39,025 | ₩39,053 | -0.05% | 1천 |
|---|
| 2026.01.22 | ₩39,021 | ₩39,131 | ₩38,994 | ₩39,037 | +0.04% | 2.1천 |
|---|
| 2026.01.21 | ₩38,884 | ₩38,965 | ₩38,685 | ₩38,907 | +0.06% | 1.4천 |
|---|
| 2026.01.20 | ₩38,851 | ₩38,851 | ₩38,594 | ₩38,594 | -0.66% | 600 |
|---|
| 2026.01.16 | ₩39,179 | ₩39,179 | ₩39,173 | ₩39,173 | -0.02% | 900 |
|---|
| 2026.01.15 | ₩39,262 | ₩39,262 | ₩39,159 | ₩39,159 | -0.26% | 700 |
|---|
| 2026.01.14 | ₩39,032 | ₩39,088 | ₩39,032 | ₩39,088 | +0.14% | 1.4천 |
|---|
| 2026.01.13 | ₩39,179 | ₩39,273 | ₩39,166 | ₩39,232 | +0.13% | 4.8천 |
|---|
| 2026.01.12 | ₩39,193 | ₩39,301 | ₩39,193 | ₩39,301 | +0.28% | 1.4만 |
|---|
| 2026.01.09 | ₩39,276 | ₩39,277 | ₩39,276 | ₩39,277 | +0.00% | 500 |
|---|
| 2026.01.08 | ₩39,112 | ₩39,139 | ₩39,098 | ₩39,098 | -0.04% | 1.4만 |
|---|
| 2026.01.07 | ₩39,220 | ₩39,273 | ₩38,998 | ₩39,107 | -0.29% | 6.6천 |
|---|
| 2026.01.06 | ₩39,048 | ₩39,181 | ₩39,005 | ₩39,181 | +0.34% | 4.2천 |
|---|
| 2026.01.05 | ₩39,059 | ₩39,059 | ₩38,992 | ₩38,992 | -0.17% | 2.3천 |
|---|
| 2026.01.02 | ₩38,791 | ₩38,817 | ₩38,784 | ₩38,801 | +0.03% | 1.3천 |
|---|
| 2025.12.31 | ₩38,925 | ₩38,925 | ₩38,803 | ₩38,803 | -0.31% | 1.2천 |
|---|
| 2025.12.30 | ₩38,951 | ₩39,072 | ₩38,938 | ₩38,990 | +0.10% | 1.7천 |
|---|
| 2025.12.29 | ₩38,958 | ₩39,005 | ₩38,958 | ₩39,005 | +0.12% | 600 |
|---|
| 2025.12.26 | ₩39,139 | ₩39,152 | ₩39,005 | ₩39,077 | -0.16% | 6천 |
|---|
| 2025.12.24 | ₩39,085 | ₩39,092 | ₩39,085 | ₩39,092 | +0.02% | 1.3천 |
|---|
| 2025.12.23 | ₩38,878 | ₩38,985 | ₩38,878 | ₩38,985 | +0.28% | 800 |
|---|
| 2025.12.22 | ₩38,752 | ₩38,925 | ₩38,752 | ₩38,870 | +0.30% | 6.5천 |
|---|
| 2025.12.19 | ₩38,717 | ₩38,717 | ₩38,710 | ₩38,710 | -0.02% | 400 |
|---|
| 2025.12.18 | ₩38,496 | ₩38,576 | ₩38,496 | ₩38,506 | +0.03% | 2.5천 |
|---|
| 2025.12.17 | ₩38,374 | ₩38,415 | ₩38,228 | ₩38,228 | -0.38% | 2.4천 |
|---|
| 2025.12.16 | ₩38,663 | ₩38,663 | ₩38,523 | ₩38,643 | -0.05% | 8천 |
|---|
| 2025.12.15 | ₩38,710 | ₩38,750 | ₩38,630 | ₩38,687 | -0.06% | 2.6천 |
|---|
| 2025.12.12 | ₩38,630 | ₩38,657 | ₩38,630 | ₩38,657 | +0.07% | 2.8천 |
|---|
| 2025.12.11 | ₩38,939 | ₩39,031 | ₩38,939 | ₩39,020 | +0.21% | 1.9천 |
|---|
| 2025.12.10 | ₩38,725 | ₩39,002 | ₩38,725 | ₩38,993 | +0.69% | 1.5천 |
|---|
| 2025.12.09 | ₩38,860 | ₩38,860 | ₩38,764 | ₩38,805 | -0.14% | 4.7천 |
|---|
| 2025.12.08 | ₩38,884 | ₩38,884 | ₩38,777 | ₩38,805 | -0.20% | 1.6천 |
|---|
| 2025.12.05 | ₩38,951 | ₩38,965 | ₩38,884 | ₩38,911 | -0.10% | 6천 |
|---|
| 2025.12.04 | ₩38,820 | ₩38,871 | ₩38,777 | ₩38,858 | +0.10% | 4.6천 |
|---|
| 2025.12.03 | ₩38,724 | ₩39,032 | ₩38,724 | ₩39,032 | +0.80% | 7.9천 |
|---|
| 2025.12.02 | ₩38,871 | ₩38,871 | ₩38,737 | ₩38,762 | -0.28% | 4.7천 |
|---|
| 2025.12.01 | ₩38,674 | ₩38,737 | ₩38,674 | ₩38,685 | +0.03% | 8.8천 |
|---|
| 2025.11.28 | ₩38,804 | ₩38,898 | ₩38,764 | ₩38,898 | +0.24% | 2.5천 |
|---|
| 2025.11.26 | ₩38,697 | ₩38,804 | ₩38,697 | ₩38,730 | +0.09% | 4.1천 |
|---|
| 2025.11.25 | ₩38,375 | ₩38,560 | ₩38,375 | ₩38,560 | +0.48% | 1천 |
|---|
| 2025.11.24 | ₩38,134 | ₩38,384 | ₩38,134 | ₩38,384 | +0.66% | 4.2천 |
|---|
| 2025.11.21 | ₩37,759 | ₩38,161 | ₩37,759 | ₩37,937 | +0.47% | 4.7천 |
|---|
| 2025.11.20 | ₩38,536 | ₩38,536 | ₩37,639 | ₩37,712 | -2.14% | 4.7천 |
|---|
| 2025.11.19 | ₩38,194 | ₩38,194 | ₩37,933 | ₩38,092 | -0.27% | 7.3천 |
|---|
| 2025.11.18 | ₩37,989 | ₩38,147 | ₩37,840 | ₩38,027 | +0.10% | 3.4만 |
|---|
| 2025.11.17 | ₩38,443 | ₩38,443 | ₩38,166 | ₩38,166 | -0.72% | 2.9천 |
|---|
| 2025.11.14 | ₩38,402 | ₩38,490 | ₩38,376 | ₩38,423 | +0.06% | 6.2천 |
|---|
| 2025.11.13 | ₩38,858 | ₩38,858 | ₩38,419 | ₩38,419 | -1.13% | 4.4천 |
|---|
| 2025.11.12 | ₩38,884 | ₩38,935 | ₩38,817 | ₩38,901 | +0.04% | 6천 |
|---|
| 2025.11.11 | ₩38,804 | ₩38,911 | ₩38,683 | ₩38,911 | +0.28% | 3.4천 |
|---|
| 2025.11.10 | ₩38,737 | ₩39,152 | ₩38,667 | ₩38,824 | +0.22% | 2.6천 |
|---|
| 2025.11.07 | ₩38,214 | ₩38,388 | ₩38,067 | ₩38,355 | +0.37% | 5.7천 |
|---|
| 2025.11.06 | ₩38,619 | ₩38,630 | ₩38,335 | ₩38,482 | -0.35% | 6.2천 |
|---|
| 2025.11.05 | ₩38,737 | ₩38,804 | ₩38,654 | ₩38,654 | -0.21% | 3.9만 |
|---|
| 2025.11.04 | ₩38,710 | ₩38,884 | ₩38,590 | ₩38,590 | -0.31% | 2.3만 |
|---|
| 2025.11.03 | ₩39,206 | ₩39,206 | ₩38,831 | ₩38,931 | -0.70% | 8.6만 |
|---|
| 2025.10.31 | ₩38,972 | ₩38,992 | ₩38,683 | ₩38,844 | -0.33% | 2.6만 |
|---|
| 2025.10.30 | ₩38,981 | ₩38,981 | ₩38,707 | ₩38,707 | -0.70% | 4.2천 |
|---|
| 2025.10.29 | ₩39,159 | ₩39,159 | ₩39,081 | ₩39,081 | -0.20% | 800 |
|---|
| 2025.10.28 | ₩39,031 | ₩39,206 | ₩39,031 | ₩39,116 | +0.22% | 3.8천 |
|---|
| 2025.10.27 | ₩38,859 | ₩39,099 | ₩38,859 | ₩39,099 | +0.62% | 6천 |
|---|
| 2025.10.24 | ₩38,549 | ₩38,591 | ₩38,502 | ₩38,547 | -0.01% | 1.1천 |
|---|
| 2025.10.23 | ₩38,088 | ₩38,241 | ₩38,088 | ₩38,201 | +0.30% | 700 |
|---|
| 2025.10.22 | ₩38,114 | ₩38,114 | ₩37,840 | ₩37,997 | -0.31% | 1.2천 |
|---|
| 2025.10.21 | ₩38,248 | ₩38,249 | ₩38,248 | ₩38,249 | +0.00% | 700 |
|---|
| 2025.10.20 | ₩38,233 | ₩38,241 | ₩38,220 | ₩38,220 | -0.04% | 700 |
|---|
| 2025.10.17 | ₩37,843 | ₩37,843 | ₩37,843 | ₩37,843 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩37,839 | ₩37,839 | ₩37,553 | ₩37,642 | -0.52% | 3.1천 |
|---|
| 2025.10.15 | ₩37,805 | ₩37,835 | ₩37,805 | ₩37,835 | +0.08% | 400 |
|---|
| 2025.10.14 | ₩37,557 | ₩37,738 | ₩37,490 | ₩37,645 | +0.23% | 2.1천 |
|---|
| 2025.10.13 | ₩37,759 | ₩37,772 | ₩37,705 | ₩37,772 | +0.04% | 2천 |
|---|
| 2025.10.10 | ₩37,220 | ₩37,220 | ₩37,220 | ₩37,220 | 0.00% | 500 |
|---|