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 | ₩42,220 | ₩42,394 | ₩42,220 | ₩42,394 | +0.41% | 900 |
| 2026.10.08 | ₩42,124 | ₩42,124 | ₩42,124 | ₩42,124 | 0.00% | 100 |
| 2026.10.07 | ₩42,320 | ₩42,340 | ₩42,320 | ₩42,340 | +0.05% | 400 |
| 2026.10.06 | ₩42,474 | ₩42,474 | ₩42,454 | ₩42,454 | -0.05% | 500 |
| 2026.10.05 | ₩42,181 | ₩42,181 | ₩42,181 | ₩42,181 | 0.00% | 100 |
| 2026.10.02 | ₩41,953 | ₩41,953 | ₩41,939 | ₩41,939 | -0.03% | 900 |
| 2026.10.01 | ₩41,671 | ₩41,671 | ₩41,671 | ₩41,671 | 0.00% | 100 |
| 2026.09.30 | ₩41,879 | ₩41,879 | ₩41,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,640 |
| -0.57% |
| 300 |
| 2026.09.29 | ₩41,659 | ₩41,679 | ₩41,605 | ₩41,679 | +0.05% | 800 |
|---|
| 2026.09.28 | ₩41,899 | ₩41,899 | ₩41,699 | ₩41,739 | -0.38% | 1.6천 |
|---|
| 2026.09.25 | ₩41,926 | ₩42,084 | ₩41,926 | ₩42,084 | +0.38% | 1.2천 |
|---|
| 2026.09.24 | ₩41,953 | ₩41,953 | ₩41,846 | ₩41,891 | -0.15% | 700 |
|---|
| 2026.09.23 | ₩41,882 | ₩41,882 | ₩41,882 | ₩41,882 | 0.00% | 400 |
|---|
| 2026.09.22 | ₩42,206 | ₩42,224 | ₩42,206 | ₩42,224 | +0.04% | 1.8천 |
|---|
| 2026.09.21 | ₩42,100 | ₩42,226 | ₩42,100 | ₩42,226 | +0.30% | 400 |
|---|
| 2026.09.18 | ₩41,378 | ₩41,565 | ₩41,378 | ₩41,565 | +0.45% | 400 |
|---|
| 2026.09.17 | ₩41,472 | ₩41,549 | ₩41,472 | ₩41,549 | +0.19% | 3.3천 |
|---|
| 2026.09.16 | ₩41,472 | ₩41,472 | ₩41,111 | ₩41,148 | -0.78% | 1.8천 |
|---|
| 2026.09.15 | ₩41,391 | ₩41,391 | ₩41,301 | ₩41,301 | -0.22% | 500 |
|---|
| 2026.09.14 | ₩41,498 | ₩41,509 | ₩41,498 | ₩41,509 | +0.03% | 100 |
|---|
| 2026.09.11 | ₩41,725 | ₩41,752 | ₩41,685 | ₩41,699 | -0.06% | 4.4천 |
|---|
| 2026.09.10 | ₩41,405 | ₩41,405 | ₩41,378 | ₩41,378 | -0.06% | 1.1천 |
|---|
| 2026.09.09 | ₩41,552 | ₩41,779 | ₩41,552 | ₩41,779 | +0.55% | 3.3천 |
|---|
| 2026.09.08 | ₩41,812 | ₩41,812 | ₩41,748 | ₩41,748 | -0.15% | 400 |
|---|
| 2026.09.04 | ₩41,979 | ₩41,979 | ₩41,978 | ₩41,978 | -0.00% | 100 |
|---|
| 2026.09.03 | ₩42,126 | ₩42,141 | ₩42,086 | ₩42,141 | +0.03% | 500 |
|---|
| 2026.09.02 | ₩41,746 | ₩41,746 | ₩41,739 | ₩41,739 | -0.02% | 300 |
|---|
| 2026.09.01 | ₩41,645 | ₩41,645 | ₩41,558 | ₩41,558 | -0.21% | 300 |
|---|
| 2026.08.31 | ₩41,739 | ₩41,856 | ₩41,739 | ₩41,856 | +0.28% | 300 |
|---|
| 2026.08.28 | ₩41,979 | ₩41,979 | ₩41,979 | ₩41,979 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,073 | ₩42,073 | ₩41,979 | ₩42,073 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩41,832 | ₩41,844 | ₩41,832 | ₩41,844 | +0.03% | 100 |
|---|
| 2026.08.25 | ₩41,752 | ₩41,832 | ₩41,739 | ₩41,832 | +0.19% | 3.2천 |
|---|
| 2026.08.24 | ₩41,766 | ₩41,779 | ₩41,752 | ₩41,766 | 0.00% | 3.2천 |
|---|
| 2026.08.21 | ₩41,806 | ₩41,859 | ₩41,752 | ₩41,859 | +0.13% | 5.2천 |
|---|
| 2026.08.20 | ₩41,839 | ₩41,839 | ₩41,699 | ₩41,712 | -0.30% | 6.6천 |
|---|
| 2026.08.19 | ₩42,166 | ₩42,166 | ₩42,021 | ₩42,021 | -0.35% | 600 |
|---|
| 2026.08.18 | ₩41,979 | ₩41,979 | ₩41,979 | ₩41,979 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,407 | ₩42,407 | ₩42,257 | ₩42,257 | -0.35% | 600 |
|---|
| 2026.08.14 | ₩42,367 | ₩42,420 | ₩42,367 | ₩42,420 | +0.13% | 1천 |
|---|
| 2026.08.13 | ₩42,434 | ₩42,514 | ₩42,434 | ₩42,514 | +0.19% | 1.5천 |
|---|
| 2026.08.12 | ₩42,226 | ₩42,226 | ₩42,226 | ₩42,226 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,193 | ₩42,226 | ₩42,126 | ₩42,126 | -0.16% | 3.3천 |
|---|
| 2026.08.10 | ₩42,273 | ₩42,273 | ₩42,273 | ₩42,273 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,247 | ₩42,313 | ₩42,180 | ₩42,293 | +0.11% | 4.1만 |
|---|
| 2026.08.06 | ₩42,113 | ₩42,113 | ₩42,059 | ₩42,059 | -0.13% | 2.1천 |
|---|
| 2026.08.05 | ₩42,200 | ₩42,200 | ₩42,200 | ₩42,200 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩41,859 | ₩42,287 | ₩41,859 | ₩42,264 | +0.97% | 3천 |
|---|
| 2026.08.03 | ₩41,525 | ₩41,525 | ₩41,525 | ₩41,525 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩40,937 | ₩41,059 | ₩40,937 | ₩41,059 | +0.30% | 400 |
|---|
| 2026.07.30 | ₩40,563 | ₩40,778 | ₩40,563 | ₩40,778 | +0.53% | 1.2천 |
|---|
| 2026.07.29 | ₩40,563 | ₩40,563 | ₩40,287 | ₩40,287 | -0.68% | 2.7만 |
|---|
| 2026.07.28 | ₩40,777 | ₩40,794 | ₩40,777 | ₩40,794 | +0.04% | 200 |
|---|
| 2026.07.27 | ₩40,937 | ₩40,937 | ₩40,643 | ₩40,690 | -0.60% | 500 |
|---|
| 2026.07.24 | ₩40,697 | ₩40,697 | ₩40,685 | ₩40,685 | -0.03% | 300 |
|---|
| 2026.07.23 | ₩40,603 | ₩40,697 | ₩40,603 | ₩40,697 | +0.23% | 400 |
|---|
| 2026.07.22 | ₩41,271 | ₩41,271 | ₩41,098 | ₩41,138 | -0.32% | 2.5천 |
|---|
| 2026.07.21 | ₩41,031 | ₩41,164 | ₩41,031 | ₩41,164 | +0.33% | 100 |
|---|
| 2026.07.20 | ₩40,977 | ₩40,977 | ₩40,880 | ₩40,880 | -0.24% | 300 |
|---|
| 2026.07.17 | ₩41,098 | ₩41,098 | ₩40,897 | ₩40,989 | -0.26% | 1.2만 |
|---|
| 2026.07.16 | ₩41,164 | ₩41,262 | ₩41,164 | ₩41,262 | +0.24% | 4.8만 |
|---|
| 2026.07.15 | ₩41,405 | ₩41,485 | ₩41,365 | ₩41,476 | +0.17% | 3천 |
|---|
| 2026.07.14 | ₩41,432 | ₩41,432 | ₩41,338 | ₩41,378 | -0.13% | 3.8천 |
|---|
| 2026.07.13 | ₩41,240 | ₩41,240 | ₩41,240 | ₩41,240 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,530 | ₩41,530 | ₩41,530 | ₩41,530 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,318 | ₩41,318 | ₩41,318 | ₩41,318 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩40,937 | ₩41,059 | ₩40,937 | ₩41,059 | +0.30% | 900 |
|---|
| 2026.07.07 | ₩41,151 | ₩41,218 | ₩41,151 | ₩41,151 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩41,298 | ₩41,338 | ₩41,258 | ₩41,338 | +0.10% | 300 |
|---|
| 2026.07.02 | ₩41,036 | ₩41,036 | ₩41,036 | ₩41,036 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,111 | ₩41,111 | ₩41,111 | ₩41,111 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,044 | ₩41,271 | ₩41,017 | ₩41,218 | +0.42% | 9천 |
|---|
| 2026.06.29 | ₩40,898 | ₩40,898 | ₩40,898 | ₩40,898 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩40,587 | ₩40,587 | ₩40,587 | ₩40,587 | 0.00% | 900 |
|---|
| 2026.06.25 | ₩40,750 | ₩40,750 | ₩40,617 | ₩40,630 | -0.30% | 3.9천 |
|---|
| 2026.06.24 | ₩40,550 | ₩40,617 | ₩40,550 | ₩40,617 | +0.16% | 1.7천 |
|---|
| 2026.06.23 | ₩40,817 | ₩40,817 | ₩40,723 | ₩40,790 | -0.07% | 4.1천 |
|---|
| 2026.06.22 | ₩41,231 | ₩41,231 | ₩41,124 | ₩41,132 | -0.24% | 500 |
|---|
| 2026.06.18 | ₩41,285 | ₩41,285 | ₩41,285 | ₩41,285 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩41,311 | ₩41,318 | ₩40,917 | ₩40,917 | -0.95% | 400 |
|---|
| 2026.06.16 | ₩41,405 | ₩41,405 | ₩41,373 | ₩41,373 | -0.08% | 600 |
|---|
| 2026.06.15 | ₩41,472 | ₩41,534 | ₩41,472 | ₩41,534 | +0.15% | 200 |
|---|
| 2026.06.12 | ₩40,969 | ₩40,969 | ₩40,969 | ₩40,969 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩40,403 | ₩40,840 | ₩40,376 | ₩40,840 | +1.08% | 1.2천 |
|---|
| 2026.06.10 | ₩40,670 | ₩40,670 | ₩40,367 | ₩40,367 | -0.75% | 100 |
|---|
| 2026.06.09 | ₩41,218 | ₩41,218 | ₩40,429 | ₩40,782 | -1.06% | 1.9천 |
|---|
| 2026.06.08 | ₩40,979 | ₩40,979 | ₩40,897 | ₩40,897 | -0.20% | 500 |
|---|
| 2026.06.05 | ₩41,151 | ₩41,151 | ₩40,830 | ₩40,901 | -0.61% | 7.4천 |
|---|
| 2026.06.04 | ₩41,432 | ₩41,762 | ₩41,432 | ₩41,762 | +0.80% | 2.7천 |
|---|
| 2026.06.03 | ₩41,605 | ₩41,685 | ₩41,605 | ₩41,616 | +0.03% | 1.7만 |
|---|
| 2026.06.02 | ₩41,806 | ₩41,844 | ₩41,806 | ₩41,844 | +0.09% | 5천 |
|---|
| 2026.06.01 | ₩41,605 | ₩41,832 | ₩41,512 | ₩41,798 | +0.46% | 4.5천 |
|---|
| 2026.05.29 | ₩41,685 | ₩41,712 | ₩41,619 | ₩41,712 | +0.06% | 1.8만 |
|---|
| 2026.05.28 | ₩41,525 | ₩41,639 | ₩41,525 | ₩41,639 | +0.27% | 3.1천 |
|---|
| 2026.05.27 | ₩41,391 | ₩41,485 | ₩41,391 | ₩41,432 | +0.10% | 400 |
|---|
| 2026.05.26 | ₩41,445 | ₩41,445 | ₩41,311 | ₩41,429 | -0.04% | 1.2천 |
|---|
| 2026.05.22 | ₩41,178 | ₩41,178 | ₩41,178 | ₩41,178 | 0.00% | 1.1천 |
|---|
| 2026.05.21 | ₩40,857 | ₩41,017 | ₩40,804 | ₩41,017 | +0.39% | 6.2천 |
|---|
| 2026.05.20 | ₩40,964 | ₩41,009 | ₩40,964 | ₩41,009 | +0.11% | 1천 |
|---|
| 2026.05.19 | ₩40,663 | ₩40,663 | ₩40,663 | ₩40,663 | 0.00% | 1.2천 |
|---|
| 2026.05.18 | ₩40,910 | ₩40,910 | ₩40,830 | ₩40,844 | -0.16% | 3천 |
|---|
| 2026.05.15 | ₩41,017 | ₩41,084 | ₩40,967 | ₩40,967 | -0.12% | 9.5천 |
|---|
| 2026.05.14 | ₩41,378 | ₩41,385 | ₩41,378 | ₩41,385 | +0.02% | 700 |
|---|
| 2026.05.13 | ₩40,897 | ₩41,178 | ₩40,897 | ₩41,150 | +0.62% | 800 |
|---|
| 2026.05.12 | ₩40,710 | ₩40,936 | ₩40,710 | ₩40,936 | +0.55% | 3.8천 |
|---|
| 2026.05.11 | ₩40,991 | ₩41,004 | ₩40,964 | ₩40,964 | -0.07% | 800 |
|---|
| 2026.05.08 | ₩40,931 | ₩40,931 | ₩40,898 | ₩40,898 | -0.08% | 1.2천 |
|---|
| 2026.05.07 | ₩40,697 | ₩40,697 | ₩40,523 | ₩40,576 | -0.30% | 4.1천 |
|---|
| 2026.05.06 | ₩40,677 | ₩40,770 | ₩40,677 | ₩40,770 | +0.23% | 100 |
|---|
| 2026.05.05 | ₩40,296 | ₩40,309 | ₩40,229 | ₩40,283 | -0.03% | 4.4만 |
|---|
| 2026.05.04 | ₩40,029 | ₩40,042 | ₩40,007 | ₩40,007 | -0.05% | 1.6천 |
|---|
| 2026.05.01 | ₩40,149 | ₩40,256 | ₩40,149 | ₩40,170 | +0.05% | 1.6천 |
|---|
| 2026.04.30 | ₩39,815 | ₩40,067 | ₩39,695 | ₩40,067 | +0.63% | 21.9만 |
|---|
| 2026.04.29 | ₩39,681 | ₩39,761 | ₩39,681 | ₩39,696 | +0.04% | 4.4천 |
|---|
| 2026.04.28 | ₩39,708 | ₩39,808 | ₩39,708 | ₩39,808 | +0.25% | 300 |
|---|
| 2026.04.27 | ₩39,895 | ₩39,935 | ₩39,882 | ₩39,924 | +0.07% | 2.7천 |
|---|
| 2026.04.24 | ₩39,748 | ₩39,922 | ₩39,681 | ₩39,919 | +0.43% | 6.7천 |
|---|
| 2026.04.23 | ₩39,775 | ₩39,842 | ₩39,534 | ₩39,628 | -0.37% | 1.8만 |
|---|
| 2026.04.22 | ₩39,721 | ₩39,781 | ₩39,681 | ₩39,776 | +0.14% | 1.4만 |
|---|
| 2026.04.21 | ₩39,795 | ₩39,795 | ₩39,493 | ₩39,493 | -0.76% | 1.1만 |
|---|
| 2026.04.20 | ₩39,708 | ₩39,708 | ₩39,601 | ₩39,681 | -0.07% | 4.6천 |
|---|
| 2026.04.17 | ₩39,696 | ₩39,735 | ₩39,668 | ₩39,711 | +0.04% | 1.5천 |
|---|
| 2026.04.16 | ₩39,468 | ₩39,468 | ₩39,282 | ₩39,343 | -0.31% | 2.8천 |
|---|
| 2026.04.15 | ₩39,147 | ₩39,307 | ₩39,147 | ₩39,307 | +0.41% | 5.7천 |
|---|
| 2026.04.14 | ₩39,060 | ₩39,060 | ₩39,060 | ₩39,060 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩38,479 | ₩38,730 | ₩38,479 | ₩38,730 | +0.65% | 800 |
|---|
| 2026.04.10 | ₩38,519 | ₩38,519 | ₩38,519 | ₩38,519 | 0.00% | 600 |
|---|
| 2026.04.09 | ₩38,379 | ₩38,586 | ₩38,379 | ₩38,492 | +0.30% | 1천 |
|---|
| 2026.04.08 | ₩38,399 | ₩38,559 | ₩38,305 | ₩38,359 | -0.10% | 9.9천 |
|---|
| 2026.04.07 | ₩37,664 | ₩37,882 | ₩37,597 | ₩37,882 | +0.58% | 800 |
|---|
| 2026.04.06 | ₩37,878 | ₩37,891 | ₩37,858 | ₩37,880 | +0.01% | 1.6천 |
|---|
| 2026.04.02 | ₩37,704 | ₩37,811 | ₩37,691 | ₩37,811 | +0.28% | 1.2천 |
|---|
| 2026.04.01 | ₩37,777 | ₩37,779 | ₩37,777 | ₩37,779 | +0.00% | 900 |
|---|
| 2026.03.31 | ₩37,410 | ₩37,622 | ₩37,410 | ₩37,622 | +0.57% | 2.4천 |
|---|
| 2026.03.30 | ₩37,080 | ₩37,080 | ₩37,080 | ₩37,080 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩37,343 | ₩37,343 | ₩37,135 | ₩37,135 | -0.56% | 400 |
|---|
| 2026.03.26 | ₩37,704 | ₩37,704 | ₩37,443 | ₩37,443 | -0.69% | 700 |
|---|
| 2026.03.25 | ₩37,744 | ₩37,824 | ₩37,744 | ₩37,824 | +0.21% | 400 |
|---|
| 2026.03.24 | ₩37,691 | ₩37,691 | ₩37,691 | ₩37,691 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩37,904 | ₩37,971 | ₩37,745 | ₩37,816 | -0.23% | 1.2천 |
|---|
| 2026.03.20 | ₩37,771 | ₩37,771 | ₩37,566 | ₩37,566 | -0.54% | 500 |
|---|
| 2026.03.19 | ₩37,797 | ₩37,958 | ₩37,737 | ₩37,876 | +0.21% | 1.1천 |
|---|
| 2026.03.18 | ₩38,105 | ₩38,105 | ₩37,930 | ₩37,930 | -0.46% | 1천 |
|---|
| 2026.03.17 | ₩38,237 | ₩38,237 | ₩38,237 | ₩38,237 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩38,184 | ₩38,184 | ₩38,184 | ₩38,184 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩38,091 | ₩38,091 | ₩37,891 | ₩37,964 | -0.33% | 1.5천 |
|---|
| 2026.03.12 | ₩38,218 | ₩38,218 | ₩38,105 | ₩38,105 | -0.30% | 1.3천 |
|---|
| 2026.03.11 | ₩38,506 | ₩38,506 | ₩38,345 | ₩38,451 | -0.14% | 4.1천 |
|---|
| 2026.03.10 | ₩38,559 | ₩38,679 | ₩38,445 | ₩38,459 | -0.26% | 6.3천 |
|---|
| 2026.03.09 | ₩37,998 | ₩38,519 | ₩37,998 | ₩38,488 | +1.29% | 3.1천 |
|---|
| 2026.03.06 | ₩38,198 | ₩38,385 | ₩38,198 | ₩38,285 | +0.23% | 1.2천 |
|---|
| 2026.03.05 | ₩38,693 | ₩38,693 | ₩38,412 | ₩38,412 | -0.73% | 5.6천 |
|---|
| 2026.03.04 | ₩38,773 | ₩38,773 | ₩38,762 | ₩38,762 | -0.03% | 1.5천 |
|---|
| 2026.03.03 | ₩38,452 | ₩38,639 | ₩38,452 | ₩38,519 | +0.17% | 2.9천 |
|---|
| 2026.03.02 | ₩38,814 | ₩38,860 | ₩38,746 | ₩38,759 | -0.14% | 1만 |
|---|
| 2026.02.27 | ₩38,706 | ₩38,773 | ₩38,697 | ₩38,773 | +0.17% | 1.7천 |
|---|
| 2026.02.26 | ₩38,719 | ₩39,000 | ₩38,719 | ₩39,000 | +0.72% | 2.1만 |
|---|
| 2026.02.25 | ₩39,027 | ₩39,060 | ₩38,988 | ₩39,060 | +0.09% | 3.3천 |
|---|
| 2026.02.24 | ₩38,799 | ₩38,850 | ₩38,799 | ₩38,850 | +0.13% | 1.3천 |
|---|
| 2026.02.23 | ₩38,626 | ₩38,640 | ₩38,586 | ₩38,586 | -0.10% | 1.5천 |
|---|
| 2026.02.20 | ₩38,786 | ₩38,908 | ₩38,786 | ₩38,908 | +0.31% | 1.4천 |
|---|
| 2026.02.19 | ₩38,753 | ₩38,753 | ₩38,650 | ₩38,723 | -0.08% | 1.4천 |
|---|
| 2026.02.18 | ₩38,906 | ₩38,906 | ₩38,813 | ₩38,836 | -0.18% | 700 |
|---|
| 2026.02.17 | ₩38,566 | ₩38,726 | ₩38,566 | ₩38,666 | +0.26% | 2.6천 |
|---|
| 2026.02.13 | ₩38,719 | ₩38,793 | ₩38,559 | ₩38,626 | -0.24% | 3.1천 |
|---|
| 2026.02.12 | ₩39,028 | ₩39,085 | ₩38,646 | ₩38,646 | -0.98% | 1.8천 |
|---|
| 2026.02.11 | ₩39,107 | ₩39,107 | ₩39,000 | ₩39,064 | -0.11% | 800 |
|---|
| 2026.02.10 | ₩39,187 | ₩39,187 | ₩39,048 | ₩39,048 | -0.35% | 700 |
|---|
| 2026.02.09 | ₩39,144 | ₩39,144 | ₩39,144 | ₩39,144 | 0.00% | 400 |
|---|
| 2026.02.06 | ₩38,826 | ₩39,039 | ₩38,826 | ₩39,039 | +0.55% | 600 |
|---|
| 2026.02.05 | ₩38,612 | ₩38,626 | ₩38,479 | ₩38,510 | -0.27% | 2.7천 |
|---|
| 2026.02.04 | ₩38,840 | ₩38,840 | ₩38,759 | ₩38,759 | -0.21% | 1천 |
|---|
| 2026.02.03 | ₩38,893 | ₩38,941 | ₩38,826 | ₩38,941 | +0.12% | 1.9천 |
|---|
| 2026.02.02 | ₩39,120 | ₩39,167 | ₩39,107 | ₩39,107 | -0.03% | 1.7천 |
|---|
| 2026.01.30 | ₩39,027 | ₩39,027 | ₩38,894 | ₩39,021 | -0.01% | 1.3만 |
|---|
| 2026.01.29 | ₩38,799 | ₩39,080 | ₩38,799 | ₩39,080 | +0.72% | 1.9천 |
|---|
| 2026.01.28 | ₩39,240 | ₩39,240 | ₩39,147 | ₩39,188 | -0.13% | 2.1천 |
|---|
| 2026.01.27 | ₩39,107 | ₩39,214 | ₩39,107 | ₩39,187 | +0.20% | 4.5천 |
|---|
| 2026.01.26 | ₩39,067 | ₩39,093 | ₩39,067 | ₩39,072 | +0.01% | 1.2천 |
|---|
| 2026.01.23 | ₩38,946 | ₩38,960 | ₩38,900 | ₩38,928 | -0.05% | 1천 |
|---|
| 2026.01.22 | ₩38,896 | ₩39,005 | ₩38,869 | ₩38,912 | +0.04% | 2.1천 |
|---|
| 2026.01.21 | ₩38,759 | ₩38,840 | ₩38,560 | ₩38,782 | +0.06% | 1.4천 |
|---|
| 2026.01.20 | ₩38,726 | ₩38,726 | ₩38,469 | ₩38,469 | -0.66% | 600 |
|---|
| 2026.01.16 | ₩39,053 | ₩39,053 | ₩39,047 | ₩39,047 | -0.02% | 900 |
|---|
| 2026.01.15 | ₩39,136 | ₩39,136 | ₩39,033 | ₩39,033 | -0.26% | 700 |
|---|
| 2026.01.14 | ₩38,906 | ₩38,962 | ₩38,906 | ₩38,962 | +0.14% | 1.4천 |
|---|
| 2026.01.13 | ₩39,053 | ₩39,147 | ₩39,040 | ₩39,105 | +0.13% | 4.8천 |
|---|
| 2026.01.12 | ₩39,067 | ₩39,175 | ₩39,067 | ₩39,175 | +0.28% | 1.4만 |
|---|
| 2026.01.09 | ₩39,150 | ₩39,151 | ₩39,150 | ₩39,151 | +0.00% | 500 |
|---|
| 2026.01.08 | ₩38,987 | ₩39,013 | ₩38,972 | ₩38,972 | -0.04% | 1.4만 |
|---|
| 2026.01.07 | ₩39,093 | ₩39,147 | ₩38,873 | ₩38,981 | -0.29% | 6.6천 |
|---|
| 2026.01.06 | ₩38,922 | ₩39,055 | ₩38,880 | ₩39,055 | +0.34% | 4.2천 |
|---|
| 2026.01.05 | ₩38,933 | ₩38,933 | ₩38,866 | ₩38,866 | -0.17% | 2.3천 |
|---|
| 2026.01.02 | ₩38,666 | ₩38,693 | ₩38,659 | ₩38,677 | +0.03% | 1.3천 |
|---|
| 2025.12.31 | ₩38,799 | ₩38,799 | ₩38,678 | ₩38,678 | -0.31% | 1.2천 |
|---|
| 2025.12.30 | ₩38,826 | ₩38,946 | ₩38,813 | ₩38,865 | +0.10% | 1.7천 |
|---|
| 2025.12.29 | ₩38,833 | ₩38,880 | ₩38,833 | ₩38,880 | +0.12% | 600 |
|---|
| 2025.12.26 | ₩39,013 | ₩39,027 | ₩38,880 | ₩38,952 | -0.16% | 6천 |
|---|
| 2025.12.24 | ₩38,960 | ₩38,966 | ₩38,960 | ₩38,966 | +0.02% | 1.3천 |
|---|
| 2025.12.23 | ₩38,753 | ₩38,860 | ₩38,753 | ₩38,860 | +0.28% | 800 |
|---|
| 2025.12.22 | ₩38,627 | ₩38,799 | ₩38,627 | ₩38,745 | +0.30% | 6.5천 |
|---|
| 2025.12.19 | ₩38,592 | ₩38,592 | ₩38,586 | ₩38,586 | -0.02% | 400 |
|---|
| 2025.12.18 | ₩38,372 | ₩38,452 | ₩38,372 | ₩38,383 | +0.03% | 2.5천 |
|---|
| 2025.12.17 | ₩38,250 | ₩38,292 | ₩38,105 | ₩38,105 | -0.38% | 2.4천 |
|---|
| 2025.12.16 | ₩38,539 | ₩38,539 | ₩38,399 | ₩38,519 | -0.05% | 8천 |
|---|
| 2025.12.15 | ₩38,586 | ₩38,626 | ₩38,506 | ₩38,563 | -0.06% | 2.6천 |
|---|
| 2025.12.12 | ₩38,506 | ₩38,532 | ₩38,506 | ₩38,532 | +0.07% | 2.8천 |
|---|
| 2025.12.11 | ₩38,814 | ₩38,905 | ₩38,814 | ₩38,894 | +0.21% | 1.9천 |
|---|
| 2025.12.10 | ₩38,600 | ₩38,877 | ₩38,600 | ₩38,868 | +0.69% | 1.5천 |
|---|
| 2025.12.09 | ₩38,735 | ₩38,735 | ₩38,639 | ₩38,681 | -0.14% | 4.7천 |
|---|
| 2025.12.08 | ₩38,759 | ₩38,759 | ₩38,653 | ₩38,681 | -0.20% | 1.6천 |
|---|
| 2025.12.05 | ₩38,826 | ₩38,840 | ₩38,759 | ₩38,786 | -0.10% | 6천 |
|---|
| 2025.12.04 | ₩38,695 | ₩38,746 | ₩38,653 | ₩38,733 | +0.10% | 4.6천 |
|---|
| 2025.12.03 | ₩38,599 | ₩38,906 | ₩38,599 | ₩38,906 | +0.80% | 7.9천 |
|---|
| 2025.12.02 | ₩38,746 | ₩38,746 | ₩38,612 | ₩38,638 | -0.28% | 4.7천 |
|---|
| 2025.12.01 | ₩38,550 | ₩38,612 | ₩38,550 | ₩38,560 | +0.03% | 8.8천 |
|---|
| 2025.11.28 | ₩38,679 | ₩38,773 | ₩38,639 | ₩38,773 | +0.24% | 2.5천 |
|---|
| 2025.11.26 | ₩38,572 | ₩38,679 | ₩38,572 | ₩38,606 | +0.09% | 4.1천 |
|---|
| 2025.11.25 | ₩38,252 | ₩38,436 | ₩38,252 | ₩38,436 | +0.48% | 1천 |
|---|
| 2025.11.24 | ₩38,011 | ₩38,261 | ₩38,011 | ₩38,261 | +0.66% | 4.2천 |
|---|
| 2025.11.21 | ₩37,637 | ₩38,038 | ₩37,637 | ₩37,815 | +0.47% | 4.7천 |
|---|
| 2025.11.20 | ₩38,412 | ₩38,412 | ₩37,518 | ₩37,590 | -2.14% | 4.7천 |
|---|
| 2025.11.19 | ₩38,071 | ₩38,071 | ₩37,811 | ₩37,970 | -0.27% | 7.3천 |
|---|
| 2025.11.18 | ₩37,867 | ₩38,025 | ₩37,719 | ₩37,904 | +0.10% | 3.4만 |
|---|
| 2025.11.17 | ₩38,320 | ₩38,320 | ₩38,043 | ₩38,043 | -0.72% | 2.9천 |
|---|
| 2025.11.14 | ₩38,278 | ₩38,367 | ₩38,253 | ₩38,300 | +0.06% | 6.2천 |
|---|
| 2025.11.13 | ₩38,733 | ₩38,733 | ₩38,296 | ₩38,296 | -1.13% | 4.4천 |
|---|
| 2025.11.12 | ₩38,759 | ₩38,810 | ₩38,693 | ₩38,775 | +0.04% | 6천 |
|---|
| 2025.11.11 | ₩38,679 | ₩38,786 | ₩38,559 | ₩38,786 | +0.28% | 3.4천 |
|---|
| 2025.11.10 | ₩38,612 | ₩39,027 | ₩38,543 | ₩38,699 | +0.22% | 2.6천 |
|---|
| 2025.11.07 | ₩38,091 | ₩38,265 | ₩37,944 | ₩38,232 | +0.37% | 5.7천 |
|---|
| 2025.11.06 | ₩38,495 | ₩38,506 | ₩38,212 | ₩38,359 | -0.35% | 6.2천 |
|---|
| 2025.11.05 | ₩38,612 | ₩38,679 | ₩38,530 | ₩38,530 | -0.21% | 3.9만 |
|---|
| 2025.11.04 | ₩38,586 | ₩38,759 | ₩38,465 | ₩38,465 | -0.31% | 2.3만 |
|---|
| 2025.11.03 | ₩39,080 | ₩39,080 | ₩38,706 | ₩38,806 | -0.70% | 8.6만 |
|---|
| 2025.10.31 | ₩38,846 | ₩38,866 | ₩38,559 | ₩38,719 | -0.33% | 2.6만 |
|---|
| 2025.10.30 | ₩38,856 | ₩38,856 | ₩38,583 | ₩38,583 | -0.70% | 4.2천 |
|---|
| 2025.10.29 | ₩39,033 | ₩39,033 | ₩38,956 | ₩38,956 | -0.20% | 800 |
|---|
| 2025.10.28 | ₩38,905 | ₩39,080 | ₩38,905 | ₩38,991 | +0.22% | 3.8천 |
|---|
| 2025.10.27 | ₩38,734 | ₩38,973 | ₩38,734 | ₩38,973 | +0.62% | 6천 |
|---|
| 2025.10.24 | ₩38,425 | ₩38,467 | ₩38,379 | ₩38,423 | -0.01% | 1.1천 |
|---|
| 2025.10.23 | ₩37,966 | ₩38,118 | ₩37,966 | ₩38,078 | +0.30% | 700 |
|---|
| 2025.10.22 | ₩37,991 | ₩37,991 | ₩37,719 | ₩37,875 | -0.31% | 1.2천 |
|---|
| 2025.10.21 | ₩38,125 | ₩38,126 | ₩38,125 | ₩38,126 | +0.00% | 700 |
|---|
| 2025.10.20 | ₩38,110 | ₩38,118 | ₩38,097 | ₩38,097 | -0.04% | 700 |
|---|
| 2025.10.17 | ₩37,721 | ₩37,721 | ₩37,721 | ₩37,721 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩37,717 | ₩37,717 | ₩37,433 | ₩37,521 | -0.52% | 3.1천 |
|---|
| 2025.10.15 | ₩37,684 | ₩37,713 | ₩37,684 | ₩37,713 | +0.08% | 400 |
|---|
| 2025.10.14 | ₩37,437 | ₩37,617 | ₩37,370 | ₩37,524 | +0.23% | 2.1천 |
|---|
| 2025.10.13 | ₩37,637 | ₩37,650 | ₩37,584 | ₩37,650 | +0.04% | 2천 |
|---|
| 2025.10.10 | ₩37,100 | ₩37,100 | ₩37,100 | ₩37,100 | 0.00% | 500 |
|---|