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 | ₩42,230 | ₩42,404 | ₩42,230 | ₩42,404 | +0.41% | 900 |
| 2026.10.08 | ₩42,134 | ₩42,134 | ₩42,134 | ₩42,134 | 0.00% | 100 |
| 2026.10.07 | ₩42,330 | ₩42,350 | ₩42,330 | ₩42,350 | +0.05% | 400 |
| 2026.10.06 | ₩42,484 | ₩42,484 | ₩42,464 | ₩42,464 | -0.05% | 500 |
| 2026.10.05 | ₩42,191 | ₩42,191 | ₩42,191 | ₩42,191 | 0.00% | 100 |
| 2026.10.02 | ₩41,963 | ₩41,963 | ₩41,949 | ₩41,949 | -0.03% | 900 |
| 2026.10.01 | ₩41,681 | ₩41,681 | ₩41,681 | ₩41,681 | 0.00% | 100 |
| 2026.09.30 | ₩41,889 | ₩41,889 | ₩41,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,650 |
| -0.57% |
| 300 |
| 2026.09.29 | ₩41,669 | ₩41,689 | ₩41,615 | ₩41,689 | +0.05% | 800 |
|---|
| 2026.09.28 | ₩41,909 | ₩41,909 | ₩41,709 | ₩41,749 | -0.38% | 1.6천 |
|---|
| 2026.09.25 | ₩41,936 | ₩42,094 | ₩41,936 | ₩42,094 | +0.38% | 1.2천 |
|---|
| 2026.09.24 | ₩41,963 | ₩41,963 | ₩41,856 | ₩41,901 | -0.15% | 700 |
|---|
| 2026.09.23 | ₩41,892 | ₩41,892 | ₩41,892 | ₩41,892 | 0.00% | 400 |
|---|
| 2026.09.22 | ₩42,217 | ₩42,234 | ₩42,217 | ₩42,234 | +0.04% | 1.8천 |
|---|
| 2026.09.21 | ₩42,110 | ₩42,237 | ₩42,110 | ₩42,237 | +0.30% | 400 |
|---|
| 2026.09.18 | ₩41,388 | ₩41,575 | ₩41,388 | ₩41,575 | +0.45% | 400 |
|---|
| 2026.09.17 | ₩41,482 | ₩41,559 | ₩41,482 | ₩41,559 | +0.19% | 3.3천 |
|---|
| 2026.09.16 | ₩41,482 | ₩41,482 | ₩41,121 | ₩41,158 | -0.78% | 1.8천 |
|---|
| 2026.09.15 | ₩41,401 | ₩41,401 | ₩41,310 | ₩41,310 | -0.22% | 500 |
|---|
| 2026.09.14 | ₩41,508 | ₩41,519 | ₩41,508 | ₩41,519 | +0.03% | 100 |
|---|
| 2026.09.11 | ₩41,735 | ₩41,762 | ₩41,695 | ₩41,709 | -0.06% | 4.4천 |
|---|
| 2026.09.10 | ₩41,415 | ₩41,415 | ₩41,388 | ₩41,388 | -0.06% | 1.1천 |
|---|
| 2026.09.09 | ₩41,562 | ₩41,789 | ₩41,562 | ₩41,789 | +0.55% | 3.3천 |
|---|
| 2026.09.08 | ₩41,822 | ₩41,822 | ₩41,758 | ₩41,758 | -0.15% | 400 |
|---|
| 2026.09.04 | ₩41,989 | ₩41,989 | ₩41,988 | ₩41,988 | -0.00% | 100 |
|---|
| 2026.09.03 | ₩42,136 | ₩42,151 | ₩42,096 | ₩42,151 | +0.03% | 500 |
|---|
| 2026.09.02 | ₩41,756 | ₩41,756 | ₩41,749 | ₩41,749 | -0.02% | 300 |
|---|
| 2026.09.01 | ₩41,655 | ₩41,655 | ₩41,568 | ₩41,568 | -0.21% | 300 |
|---|
| 2026.08.31 | ₩41,749 | ₩41,866 | ₩41,749 | ₩41,866 | +0.28% | 300 |
|---|
| 2026.08.28 | ₩41,989 | ₩41,989 | ₩41,989 | ₩41,989 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,083 | ₩42,083 | ₩41,989 | ₩42,083 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩41,842 | ₩41,854 | ₩41,842 | ₩41,854 | +0.03% | 100 |
|---|
| 2026.08.25 | ₩41,762 | ₩41,842 | ₩41,749 | ₩41,842 | +0.19% | 3.2천 |
|---|
| 2026.08.24 | ₩41,776 | ₩41,789 | ₩41,762 | ₩41,776 | 0.00% | 3.2천 |
|---|
| 2026.08.21 | ₩41,816 | ₩41,869 | ₩41,762 | ₩41,869 | +0.13% | 5.2천 |
|---|
| 2026.08.20 | ₩41,849 | ₩41,849 | ₩41,709 | ₩41,722 | -0.30% | 6.6천 |
|---|
| 2026.08.19 | ₩42,176 | ₩42,176 | ₩42,031 | ₩42,031 | -0.35% | 600 |
|---|
| 2026.08.18 | ₩41,989 | ₩41,989 | ₩41,989 | ₩41,989 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,417 | ₩42,417 | ₩42,267 | ₩42,267 | -0.35% | 600 |
|---|
| 2026.08.14 | ₩42,377 | ₩42,430 | ₩42,377 | ₩42,430 | +0.13% | 1천 |
|---|
| 2026.08.13 | ₩42,444 | ₩42,524 | ₩42,444 | ₩42,524 | +0.19% | 1.5천 |
|---|
| 2026.08.12 | ₩42,237 | ₩42,237 | ₩42,237 | ₩42,237 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,203 | ₩42,237 | ₩42,136 | ₩42,136 | -0.16% | 3.3천 |
|---|
| 2026.08.10 | ₩42,283 | ₩42,283 | ₩42,283 | ₩42,283 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,257 | ₩42,323 | ₩42,190 | ₩42,303 | +0.11% | 4.1만 |
|---|
| 2026.08.06 | ₩42,123 | ₩42,123 | ₩42,070 | ₩42,070 | -0.13% | 2.1천 |
|---|
| 2026.08.05 | ₩42,210 | ₩42,210 | ₩42,210 | ₩42,210 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩41,869 | ₩42,297 | ₩41,869 | ₩42,274 | +0.97% | 3천 |
|---|
| 2026.08.03 | ₩41,535 | ₩41,535 | ₩41,535 | ₩41,535 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩40,947 | ₩41,069 | ₩40,947 | ₩41,069 | +0.30% | 400 |
|---|
| 2026.07.30 | ₩40,573 | ₩40,788 | ₩40,573 | ₩40,788 | +0.53% | 1.2천 |
|---|
| 2026.07.29 | ₩40,573 | ₩40,573 | ₩40,296 | ₩40,296 | -0.68% | 2.7만 |
|---|
| 2026.07.28 | ₩40,787 | ₩40,804 | ₩40,787 | ₩40,804 | +0.04% | 200 |
|---|
| 2026.07.27 | ₩40,947 | ₩40,947 | ₩40,653 | ₩40,700 | -0.60% | 500 |
|---|
| 2026.07.24 | ₩40,706 | ₩40,706 | ₩40,694 | ₩40,694 | -0.03% | 300 |
|---|
| 2026.07.23 | ₩40,613 | ₩40,706 | ₩40,613 | ₩40,706 | +0.23% | 400 |
|---|
| 2026.07.22 | ₩41,281 | ₩41,281 | ₩41,107 | ₩41,147 | -0.32% | 2.5천 |
|---|
| 2026.07.21 | ₩41,041 | ₩41,174 | ₩41,041 | ₩41,174 | +0.33% | 100 |
|---|
| 2026.07.20 | ₩40,987 | ₩40,987 | ₩40,890 | ₩40,890 | -0.24% | 300 |
|---|
| 2026.07.17 | ₩41,107 | ₩41,107 | ₩40,907 | ₩40,999 | -0.26% | 1.2만 |
|---|
| 2026.07.16 | ₩41,174 | ₩41,272 | ₩41,174 | ₩41,272 | +0.24% | 4.8만 |
|---|
| 2026.07.15 | ₩41,415 | ₩41,495 | ₩41,375 | ₩41,486 | +0.17% | 3천 |
|---|
| 2026.07.14 | ₩41,441 | ₩41,441 | ₩41,348 | ₩41,388 | -0.13% | 3.8천 |
|---|
| 2026.07.13 | ₩41,250 | ₩41,250 | ₩41,250 | ₩41,250 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,540 | ₩41,540 | ₩41,540 | ₩41,540 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,328 | ₩41,328 | ₩41,328 | ₩41,328 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩40,947 | ₩41,069 | ₩40,947 | ₩41,069 | +0.30% | 900 |
|---|
| 2026.07.07 | ₩41,161 | ₩41,228 | ₩41,161 | ₩41,161 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩41,308 | ₩41,348 | ₩41,268 | ₩41,348 | +0.10% | 300 |
|---|
| 2026.07.02 | ₩41,046 | ₩41,046 | ₩41,046 | ₩41,046 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,121 | ₩41,121 | ₩41,121 | ₩41,121 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,054 | ₩41,281 | ₩41,027 | ₩41,228 | +0.42% | 9천 |
|---|
| 2026.06.29 | ₩40,908 | ₩40,908 | ₩40,908 | ₩40,908 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩40,597 | ₩40,597 | ₩40,597 | ₩40,597 | 0.00% | 900 |
|---|
| 2026.06.25 | ₩40,760 | ₩40,760 | ₩40,626 | ₩40,640 | -0.30% | 3.9천 |
|---|
| 2026.06.24 | ₩40,559 | ₩40,626 | ₩40,559 | ₩40,626 | +0.16% | 1.7천 |
|---|
| 2026.06.23 | ₩40,827 | ₩40,827 | ₩40,733 | ₩40,800 | -0.07% | 4.1천 |
|---|
| 2026.06.22 | ₩41,241 | ₩41,241 | ₩41,134 | ₩41,142 | -0.24% | 500 |
|---|
| 2026.06.18 | ₩41,294 | ₩41,294 | ₩41,294 | ₩41,294 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩41,321 | ₩41,328 | ₩40,927 | ₩40,927 | -0.95% | 400 |
|---|
| 2026.06.16 | ₩41,415 | ₩41,415 | ₩41,383 | ₩41,383 | -0.08% | 600 |
|---|
| 2026.06.15 | ₩41,482 | ₩41,544 | ₩41,482 | ₩41,544 | +0.15% | 200 |
|---|
| 2026.06.12 | ₩40,979 | ₩40,979 | ₩40,979 | ₩40,979 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩40,412 | ₩40,849 | ₩40,386 | ₩40,849 | +1.08% | 1.2천 |
|---|
| 2026.06.10 | ₩40,680 | ₩40,680 | ₩40,376 | ₩40,376 | -0.75% | 100 |
|---|
| 2026.06.09 | ₩41,228 | ₩41,228 | ₩40,439 | ₩40,792 | -1.06% | 1.9천 |
|---|
| 2026.06.08 | ₩40,988 | ₩40,988 | ₩40,907 | ₩40,907 | -0.20% | 500 |
|---|
| 2026.06.05 | ₩41,161 | ₩41,161 | ₩40,840 | ₩40,911 | -0.61% | 7.4천 |
|---|
| 2026.06.04 | ₩41,441 | ₩41,772 | ₩41,441 | ₩41,772 | +0.80% | 2.7천 |
|---|
| 2026.06.03 | ₩41,615 | ₩41,695 | ₩41,615 | ₩41,626 | +0.03% | 1.7만 |
|---|
| 2026.06.02 | ₩41,816 | ₩41,854 | ₩41,816 | ₩41,854 | +0.09% | 5천 |
|---|
| 2026.06.01 | ₩41,615 | ₩41,842 | ₩41,522 | ₩41,808 | +0.46% | 4.5천 |
|---|
| 2026.05.29 | ₩41,695 | ₩41,722 | ₩41,629 | ₩41,722 | +0.06% | 1.8만 |
|---|
| 2026.05.28 | ₩41,535 | ₩41,649 | ₩41,535 | ₩41,649 | +0.27% | 3.1천 |
|---|
| 2026.05.27 | ₩41,401 | ₩41,495 | ₩41,401 | ₩41,441 | +0.10% | 400 |
|---|
| 2026.05.26 | ₩41,455 | ₩41,455 | ₩41,321 | ₩41,439 | -0.04% | 1.2천 |
|---|
| 2026.05.22 | ₩41,188 | ₩41,188 | ₩41,188 | ₩41,188 | 0.00% | 1.1천 |
|---|
| 2026.05.21 | ₩40,867 | ₩41,027 | ₩40,813 | ₩41,027 | +0.39% | 6.2천 |
|---|
| 2026.05.20 | ₩40,974 | ₩41,019 | ₩40,974 | ₩41,019 | +0.11% | 1천 |
|---|
| 2026.05.19 | ₩40,673 | ₩40,673 | ₩40,673 | ₩40,673 | 0.00% | 1.2천 |
|---|
| 2026.05.18 | ₩40,920 | ₩40,920 | ₩40,840 | ₩40,853 | -0.16% | 3천 |
|---|
| 2026.05.15 | ₩41,027 | ₩41,094 | ₩40,976 | ₩40,976 | -0.12% | 9.5천 |
|---|
| 2026.05.14 | ₩41,388 | ₩41,395 | ₩41,388 | ₩41,395 | +0.02% | 700 |
|---|
| 2026.05.13 | ₩40,907 | ₩41,188 | ₩40,907 | ₩41,159 | +0.62% | 800 |
|---|
| 2026.05.12 | ₩40,720 | ₩40,946 | ₩40,720 | ₩40,946 | +0.55% | 3.8천 |
|---|
| 2026.05.11 | ₩41,000 | ₩41,014 | ₩40,974 | ₩40,974 | -0.07% | 800 |
|---|
| 2026.05.08 | ₩40,940 | ₩40,940 | ₩40,908 | ₩40,908 | -0.08% | 1.2천 |
|---|
| 2026.05.07 | ₩40,706 | ₩40,706 | ₩40,533 | ₩40,586 | -0.30% | 4.1천 |
|---|
| 2026.05.06 | ₩40,686 | ₩40,780 | ₩40,686 | ₩40,780 | +0.23% | 100 |
|---|
| 2026.05.05 | ₩40,306 | ₩40,319 | ₩40,239 | ₩40,292 | -0.03% | 4.4만 |
|---|
| 2026.05.04 | ₩40,038 | ₩40,052 | ₩40,017 | ₩40,017 | -0.05% | 1.6천 |
|---|
| 2026.05.01 | ₩40,159 | ₩40,265 | ₩40,159 | ₩40,180 | +0.05% | 1.6천 |
|---|
| 2026.04.30 | ₩39,824 | ₩40,077 | ₩39,704 | ₩40,077 | +0.63% | 21.9만 |
|---|
| 2026.04.29 | ₩39,691 | ₩39,771 | ₩39,691 | ₩39,705 | +0.04% | 4.4천 |
|---|
| 2026.04.28 | ₩39,718 | ₩39,818 | ₩39,718 | ₩39,818 | +0.25% | 300 |
|---|
| 2026.04.27 | ₩39,905 | ₩39,945 | ₩39,891 | ₩39,934 | +0.07% | 2.7천 |
|---|
| 2026.04.24 | ₩39,758 | ₩39,931 | ₩39,691 | ₩39,929 | +0.43% | 6.7천 |
|---|
| 2026.04.23 | ₩39,784 | ₩39,851 | ₩39,544 | ₩39,637 | -0.37% | 1.8만 |
|---|
| 2026.04.22 | ₩39,731 | ₩39,791 | ₩39,691 | ₩39,786 | +0.14% | 1.4만 |
|---|
| 2026.04.21 | ₩39,804 | ₩39,804 | ₩39,502 | ₩39,502 | -0.76% | 1.1만 |
|---|
| 2026.04.20 | ₩39,718 | ₩39,718 | ₩39,611 | ₩39,691 | -0.07% | 4.6천 |
|---|
| 2026.04.17 | ₩39,705 | ₩39,744 | ₩39,677 | ₩39,720 | +0.04% | 1.5천 |
|---|
| 2026.04.16 | ₩39,477 | ₩39,477 | ₩39,291 | ₩39,353 | -0.31% | 2.8천 |
|---|
| 2026.04.15 | ₩39,156 | ₩39,317 | ₩39,156 | ₩39,317 | +0.41% | 5.7천 |
|---|
| 2026.04.14 | ₩39,069 | ₩39,069 | ₩39,069 | ₩39,069 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩38,488 | ₩38,739 | ₩38,488 | ₩38,739 | +0.65% | 800 |
|---|
| 2026.04.10 | ₩38,528 | ₩38,528 | ₩38,528 | ₩38,528 | 0.00% | 600 |
|---|
| 2026.04.09 | ₩38,388 | ₩38,595 | ₩38,388 | ₩38,501 | +0.30% | 1천 |
|---|
| 2026.04.08 | ₩38,408 | ₩38,568 | ₩38,314 | ₩38,368 | -0.10% | 9.9천 |
|---|
| 2026.04.07 | ₩37,673 | ₩37,891 | ₩37,606 | ₩37,891 | +0.58% | 800 |
|---|
| 2026.04.06 | ₩37,887 | ₩37,900 | ₩37,867 | ₩37,889 | +0.01% | 1.6천 |
|---|
| 2026.04.02 | ₩37,713 | ₩37,820 | ₩37,700 | ₩37,820 | +0.28% | 1.2천 |
|---|
| 2026.04.01 | ₩37,786 | ₩37,788 | ₩37,786 | ₩37,788 | +0.00% | 900 |
|---|
| 2026.03.31 | ₩37,419 | ₩37,631 | ₩37,419 | ₩37,631 | +0.57% | 2.4천 |
|---|
| 2026.03.30 | ₩37,089 | ₩37,089 | ₩37,089 | ₩37,089 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩37,352 | ₩37,352 | ₩37,144 | ₩37,144 | -0.56% | 400 |
|---|
| 2026.03.26 | ₩37,713 | ₩37,713 | ₩37,452 | ₩37,452 | -0.69% | 700 |
|---|
| 2026.03.25 | ₩37,753 | ₩37,833 | ₩37,753 | ₩37,833 | +0.21% | 400 |
|---|
| 2026.03.24 | ₩37,700 | ₩37,700 | ₩37,700 | ₩37,700 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩37,913 | ₩37,980 | ₩37,754 | ₩37,825 | -0.23% | 1.2천 |
|---|
| 2026.03.20 | ₩37,780 | ₩37,780 | ₩37,575 | ₩37,575 | -0.54% | 500 |
|---|
| 2026.03.19 | ₩37,806 | ₩37,967 | ₩37,746 | ₩37,885 | +0.21% | 1.1천 |
|---|
| 2026.03.18 | ₩38,114 | ₩38,114 | ₩37,939 | ₩37,939 | -0.46% | 1천 |
|---|
| 2026.03.17 | ₩38,246 | ₩38,246 | ₩38,246 | ₩38,246 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩38,193 | ₩38,193 | ₩38,193 | ₩38,193 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩38,100 | ₩38,100 | ₩37,900 | ₩37,974 | -0.33% | 1.5천 |
|---|
| 2026.03.12 | ₩38,227 | ₩38,227 | ₩38,114 | ₩38,114 | -0.30% | 1.3천 |
|---|
| 2026.03.11 | ₩38,515 | ₩38,515 | ₩38,354 | ₩38,460 | -0.14% | 4.1천 |
|---|
| 2026.03.10 | ₩38,568 | ₩38,688 | ₩38,455 | ₩38,468 | -0.26% | 6.3천 |
|---|
| 2026.03.09 | ₩38,007 | ₩38,528 | ₩38,007 | ₩38,497 | +1.29% | 3.1천 |
|---|
| 2026.03.06 | ₩38,207 | ₩38,394 | ₩38,207 | ₩38,294 | +0.23% | 1.2천 |
|---|
| 2026.03.05 | ₩38,702 | ₩38,702 | ₩38,421 | ₩38,421 | -0.73% | 5.6천 |
|---|
| 2026.03.04 | ₩38,782 | ₩38,782 | ₩38,771 | ₩38,771 | -0.03% | 1.5천 |
|---|
| 2026.03.03 | ₩38,461 | ₩38,648 | ₩38,461 | ₩38,528 | +0.17% | 2.9천 |
|---|
| 2026.03.02 | ₩38,823 | ₩38,869 | ₩38,755 | ₩38,769 | -0.14% | 1만 |
|---|
| 2026.02.27 | ₩38,715 | ₩38,782 | ₩38,706 | ₩38,782 | +0.17% | 1.7천 |
|---|
| 2026.02.26 | ₩38,729 | ₩39,009 | ₩38,729 | ₩39,009 | +0.72% | 2.1만 |
|---|
| 2026.02.25 | ₩39,036 | ₩39,069 | ₩38,997 | ₩39,069 | +0.09% | 3.3천 |
|---|
| 2026.02.24 | ₩38,809 | ₩38,860 | ₩38,809 | ₩38,860 | +0.13% | 1.3천 |
|---|
| 2026.02.23 | ₩38,635 | ₩38,650 | ₩38,595 | ₩38,595 | -0.10% | 1.5천 |
|---|
| 2026.02.20 | ₩38,795 | ₩38,917 | ₩38,795 | ₩38,917 | +0.31% | 1.4천 |
|---|
| 2026.02.19 | ₩38,762 | ₩38,762 | ₩38,659 | ₩38,733 | -0.08% | 1.4천 |
|---|
| 2026.02.18 | ₩38,916 | ₩38,916 | ₩38,822 | ₩38,845 | -0.18% | 700 |
|---|
| 2026.02.17 | ₩38,575 | ₩38,735 | ₩38,575 | ₩38,675 | +0.26% | 2.6천 |
|---|
| 2026.02.13 | ₩38,729 | ₩38,802 | ₩38,568 | ₩38,635 | -0.24% | 3.1천 |
|---|
| 2026.02.12 | ₩39,037 | ₩39,095 | ₩38,655 | ₩38,655 | -0.98% | 1.8천 |
|---|
| 2026.02.11 | ₩39,116 | ₩39,116 | ₩39,009 | ₩39,073 | -0.11% | 800 |
|---|
| 2026.02.10 | ₩39,196 | ₩39,196 | ₩39,057 | ₩39,057 | -0.35% | 700 |
|---|
| 2026.02.09 | ₩39,154 | ₩39,154 | ₩39,154 | ₩39,154 | 0.00% | 400 |
|---|
| 2026.02.06 | ₩38,835 | ₩39,048 | ₩38,835 | ₩39,048 | +0.55% | 600 |
|---|
| 2026.02.05 | ₩38,622 | ₩38,635 | ₩38,488 | ₩38,519 | -0.27% | 2.7천 |
|---|
| 2026.02.04 | ₩38,849 | ₩38,849 | ₩38,769 | ₩38,769 | -0.21% | 1천 |
|---|
| 2026.02.03 | ₩38,902 | ₩38,950 | ₩38,835 | ₩38,950 | +0.12% | 1.9천 |
|---|
| 2026.02.02 | ₩39,130 | ₩39,176 | ₩39,116 | ₩39,116 | -0.03% | 1.7천 |
|---|
| 2026.01.30 | ₩39,036 | ₩39,036 | ₩38,904 | ₩39,031 | -0.01% | 1.3만 |
|---|
| 2026.01.29 | ₩38,809 | ₩39,089 | ₩38,809 | ₩39,089 | +0.72% | 1.9천 |
|---|
| 2026.01.28 | ₩39,250 | ₩39,250 | ₩39,156 | ₩39,198 | -0.13% | 2.1천 |
|---|
| 2026.01.27 | ₩39,116 | ₩39,223 | ₩39,116 | ₩39,196 | +0.20% | 4.5천 |
|---|
| 2026.01.26 | ₩39,076 | ₩39,103 | ₩39,076 | ₩39,081 | +0.01% | 1.2천 |
|---|
| 2026.01.23 | ₩38,956 | ₩38,969 | ₩38,909 | ₩38,937 | -0.05% | 1천 |
|---|
| 2026.01.22 | ₩38,905 | ₩39,015 | ₩38,878 | ₩38,921 | +0.04% | 2.1천 |
|---|
| 2026.01.21 | ₩38,769 | ₩38,849 | ₩38,570 | ₩38,791 | +0.06% | 1.4천 |
|---|
| 2026.01.20 | ₩38,735 | ₩38,735 | ₩38,479 | ₩38,479 | -0.66% | 600 |
|---|
| 2026.01.16 | ₩39,063 | ₩39,063 | ₩39,056 | ₩39,056 | -0.02% | 900 |
|---|
| 2026.01.15 | ₩39,146 | ₩39,146 | ₩39,043 | ₩39,043 | -0.26% | 700 |
|---|
| 2026.01.14 | ₩38,916 | ₩38,972 | ₩38,916 | ₩38,972 | +0.14% | 1.4천 |
|---|
| 2026.01.13 | ₩39,063 | ₩39,156 | ₩39,049 | ₩39,115 | +0.13% | 4.8천 |
|---|
| 2026.01.12 | ₩39,076 | ₩39,184 | ₩39,076 | ₩39,184 | +0.28% | 1.4만 |
|---|
| 2026.01.09 | ₩39,159 | ₩39,160 | ₩39,159 | ₩39,160 | +0.00% | 500 |
|---|
| 2026.01.08 | ₩38,996 | ₩39,023 | ₩38,981 | ₩38,981 | -0.04% | 1.4만 |
|---|
| 2026.01.07 | ₩39,103 | ₩39,156 | ₩38,882 | ₩38,991 | -0.29% | 6.6천 |
|---|
| 2026.01.06 | ₩38,932 | ₩39,064 | ₩38,889 | ₩39,064 | +0.34% | 4.2천 |
|---|
| 2026.01.05 | ₩38,942 | ₩38,942 | ₩38,876 | ₩38,876 | -0.17% | 2.3천 |
|---|
| 2026.01.02 | ₩38,675 | ₩38,702 | ₩38,668 | ₩38,686 | +0.03% | 1.3천 |
|---|
| 2025.12.31 | ₩38,809 | ₩38,809 | ₩38,687 | ₩38,687 | -0.31% | 1.2천 |
|---|
| 2025.12.30 | ₩38,835 | ₩38,956 | ₩38,822 | ₩38,874 | +0.10% | 1.7천 |
|---|
| 2025.12.29 | ₩38,842 | ₩38,889 | ₩38,842 | ₩38,889 | +0.12% | 600 |
|---|
| 2025.12.26 | ₩39,023 | ₩39,036 | ₩38,889 | ₩38,961 | -0.16% | 6천 |
|---|
| 2025.12.24 | ₩38,969 | ₩38,976 | ₩38,969 | ₩38,976 | +0.02% | 1.3천 |
|---|
| 2025.12.23 | ₩38,762 | ₩38,869 | ₩38,762 | ₩38,869 | +0.28% | 800 |
|---|
| 2025.12.22 | ₩38,636 | ₩38,809 | ₩38,636 | ₩38,754 | +0.30% | 6.5천 |
|---|
| 2025.12.19 | ₩38,602 | ₩38,602 | ₩38,595 | ₩38,595 | -0.02% | 400 |
|---|
| 2025.12.18 | ₩38,381 | ₩38,461 | ₩38,381 | ₩38,392 | +0.03% | 2.5천 |
|---|
| 2025.12.17 | ₩38,260 | ₩38,301 | ₩38,114 | ₩38,114 | -0.38% | 2.4천 |
|---|
| 2025.12.16 | ₩38,548 | ₩38,548 | ₩38,408 | ₩38,528 | -0.05% | 8천 |
|---|
| 2025.12.15 | ₩38,595 | ₩38,635 | ₩38,515 | ₩38,572 | -0.06% | 2.6천 |
|---|
| 2025.12.12 | ₩38,515 | ₩38,541 | ₩38,515 | ₩38,541 | +0.07% | 2.8천 |
|---|
| 2025.12.11 | ₩38,823 | ₩38,914 | ₩38,823 | ₩38,904 | +0.21% | 1.9천 |
|---|
| 2025.12.10 | ₩38,610 | ₩38,886 | ₩38,610 | ₩38,877 | +0.69% | 1.5천 |
|---|
| 2025.12.09 | ₩38,745 | ₩38,745 | ₩38,648 | ₩38,690 | -0.14% | 4.7천 |
|---|
| 2025.12.08 | ₩38,769 | ₩38,769 | ₩38,662 | ₩38,690 | -0.20% | 1.6천 |
|---|
| 2025.12.05 | ₩38,835 | ₩38,849 | ₩38,769 | ₩38,795 | -0.10% | 6천 |
|---|
| 2025.12.04 | ₩38,705 | ₩38,755 | ₩38,662 | ₩38,742 | +0.10% | 4.6천 |
|---|
| 2025.12.03 | ₩38,608 | ₩38,916 | ₩38,608 | ₩38,916 | +0.80% | 7.9천 |
|---|
| 2025.12.02 | ₩38,755 | ₩38,755 | ₩38,622 | ₩38,647 | -0.28% | 4.7천 |
|---|
| 2025.12.01 | ₩38,559 | ₩38,622 | ₩38,559 | ₩38,570 | +0.03% | 8.8천 |
|---|
| 2025.11.28 | ₩38,688 | ₩38,782 | ₩38,648 | ₩38,782 | +0.24% | 2.5천 |
|---|
| 2025.11.26 | ₩38,582 | ₩38,688 | ₩38,582 | ₩38,615 | +0.09% | 4.1천 |
|---|
| 2025.11.25 | ₩38,261 | ₩38,445 | ₩38,261 | ₩38,445 | +0.48% | 1천 |
|---|
| 2025.11.24 | ₩38,020 | ₩38,270 | ₩38,020 | ₩38,270 | +0.66% | 4.2천 |
|---|
| 2025.11.21 | ₩37,646 | ₩38,047 | ₩37,646 | ₩37,824 | +0.47% | 4.7천 |
|---|
| 2025.11.20 | ₩38,421 | ₩38,421 | ₩37,527 | ₩37,599 | -2.14% | 4.7천 |
|---|
| 2025.11.19 | ₩38,080 | ₩38,080 | ₩37,820 | ₩37,979 | -0.27% | 7.3천 |
|---|
| 2025.11.18 | ₩37,876 | ₩38,034 | ₩37,728 | ₩37,913 | +0.10% | 3.4만 |
|---|
| 2025.11.17 | ₩38,329 | ₩38,329 | ₩38,052 | ₩38,052 | -0.72% | 2.9천 |
|---|
| 2025.11.14 | ₩38,288 | ₩38,376 | ₩38,262 | ₩38,309 | +0.06% | 6.2천 |
|---|
| 2025.11.13 | ₩38,742 | ₩38,742 | ₩38,305 | ₩38,305 | -1.13% | 4.4천 |
|---|
| 2025.11.12 | ₩38,769 | ₩38,819 | ₩38,702 | ₩38,785 | +0.04% | 6천 |
|---|
| 2025.11.11 | ₩38,688 | ₩38,795 | ₩38,568 | ₩38,795 | +0.28% | 3.4천 |
|---|
| 2025.11.10 | ₩38,622 | ₩39,036 | ₩38,552 | ₩38,709 | +0.22% | 2.6천 |
|---|
| 2025.11.07 | ₩38,100 | ₩38,274 | ₩37,953 | ₩38,241 | +0.37% | 5.7천 |
|---|
| 2025.11.06 | ₩38,504 | ₩38,515 | ₩38,221 | ₩38,368 | -0.35% | 6.2천 |
|---|
| 2025.11.05 | ₩38,622 | ₩38,688 | ₩38,539 | ₩38,539 | -0.21% | 3.9만 |
|---|
| 2025.11.04 | ₩38,595 | ₩38,769 | ₩38,475 | ₩38,475 | -0.31% | 2.3만 |
|---|
| 2025.11.03 | ₩39,089 | ₩39,089 | ₩38,715 | ₩38,815 | -0.70% | 8.6만 |
|---|
| 2025.10.31 | ₩38,856 | ₩38,876 | ₩38,568 | ₩38,729 | -0.33% | 2.6만 |
|---|
| 2025.10.30 | ₩38,865 | ₩38,865 | ₩38,592 | ₩38,592 | -0.70% | 4.2천 |
|---|
| 2025.10.29 | ₩39,043 | ₩39,043 | ₩38,965 | ₩38,965 | -0.20% | 800 |
|---|
| 2025.10.28 | ₩38,914 | ₩39,089 | ₩38,914 | ₩39,000 | +0.22% | 3.8천 |
|---|
| 2025.10.27 | ₩38,743 | ₩38,982 | ₩38,743 | ₩38,982 | +0.62% | 6천 |
|---|
| 2025.10.24 | ₩38,435 | ₩38,476 | ₩38,388 | ₩38,432 | -0.01% | 1.1천 |
|---|
| 2025.10.23 | ₩37,975 | ₩38,127 | ₩37,975 | ₩38,087 | +0.30% | 700 |
|---|
| 2025.10.22 | ₩38,000 | ₩38,000 | ₩37,728 | ₩37,884 | -0.31% | 1.2천 |
|---|
| 2025.10.21 | ₩38,134 | ₩38,135 | ₩38,134 | ₩38,135 | +0.00% | 700 |
|---|
| 2025.10.20 | ₩38,119 | ₩38,127 | ₩38,106 | ₩38,106 | -0.04% | 700 |
|---|
| 2025.10.17 | ₩37,730 | ₩37,730 | ₩37,730 | ₩37,730 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩37,726 | ₩37,726 | ₩37,442 | ₩37,530 | -0.52% | 3.1천 |
|---|
| 2025.10.15 | ₩37,693 | ₩37,722 | ₩37,693 | ₩37,722 | +0.08% | 400 |
|---|
| 2025.10.14 | ₩37,446 | ₩37,626 | ₩37,379 | ₩37,533 | +0.23% | 2.1천 |
|---|
| 2025.10.13 | ₩37,646 | ₩37,659 | ₩37,593 | ₩37,659 | +0.04% | 2천 |
|---|
| 2025.10.10 | ₩37,109 | ₩37,109 | ₩37,109 | ₩37,109 | 0.00% | 500 |
|---|