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 | ₩42,372 | ₩42,546 | ₩42,372 | ₩42,546 | +0.41% | 900 |
| 2026.10.08 | ₩42,276 | ₩42,276 | ₩42,276 | ₩42,276 | 0.00% | 100 |
| 2026.10.07 | ₩42,473 | ₩42,493 | ₩42,473 | ₩42,493 | +0.05% | 400 |
| 2026.10.06 | ₩42,627 | ₩42,627 | ₩42,607 | ₩42,607 | -0.05% | 500 |
| 2026.10.05 | ₩42,333 | ₩42,333 | ₩42,333 | ₩42,333 | 0.00% | 100 |
| 2026.10.02 | ₩42,104 | ₩42,104 | ₩42,091 | ₩42,091 | -0.03% | 900 |
| 2026.10.01 | ₩41,821 | ₩41,821 | ₩41,821 | ₩41,821 | 0.00% | 100 |
| 2026.09.30 | ₩42,030 | ₩42,030 | ₩41,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,790 |
| -0.57% |
| 300 |
| 2026.09.29 | ₩41,809 | ₩41,829 | ₩41,755 | ₩41,829 | +0.05% | 800 |
|---|
| 2026.09.28 | ₩42,050 | ₩42,050 | ₩41,849 | ₩41,889 | -0.38% | 1.6천 |
|---|
| 2026.09.25 | ₩42,077 | ₩42,235 | ₩42,077 | ₩42,235 | +0.38% | 1.2천 |
|---|
| 2026.09.24 | ₩42,104 | ₩42,104 | ₩41,997 | ₩42,042 | -0.15% | 700 |
|---|
| 2026.09.23 | ₩42,033 | ₩42,033 | ₩42,033 | ₩42,033 | 0.00% | 400 |
|---|
| 2026.09.22 | ₩42,359 | ₩42,376 | ₩42,359 | ₩42,376 | +0.04% | 1.8천 |
|---|
| 2026.09.21 | ₩42,251 | ₩42,379 | ₩42,251 | ₩42,379 | +0.30% | 400 |
|---|
| 2026.09.18 | ₩41,527 | ₩41,715 | ₩41,527 | ₩41,715 | +0.45% | 400 |
|---|
| 2026.09.17 | ₩41,621 | ₩41,699 | ₩41,621 | ₩41,699 | +0.19% | 3.3천 |
|---|
| 2026.09.16 | ₩41,621 | ₩41,621 | ₩41,259 | ₩41,297 | -0.78% | 1.8천 |
|---|
| 2026.09.15 | ₩41,541 | ₩41,541 | ₩41,450 | ₩41,450 | -0.22% | 500 |
|---|
| 2026.09.14 | ₩41,648 | ₩41,659 | ₩41,648 | ₩41,659 | +0.03% | 100 |
|---|
| 2026.09.11 | ₩41,876 | ₩41,903 | ₩41,836 | ₩41,849 | -0.06% | 4.4천 |
|---|
| 2026.09.10 | ₩41,554 | ₩41,554 | ₩41,527 | ₩41,527 | -0.06% | 1.1천 |
|---|
| 2026.09.09 | ₩41,702 | ₩41,930 | ₩41,702 | ₩41,930 | +0.55% | 3.3천 |
|---|
| 2026.09.08 | ₩41,963 | ₩41,963 | ₩41,899 | ₩41,899 | -0.15% | 400 |
|---|
| 2026.09.04 | ₩42,131 | ₩42,131 | ₩42,129 | ₩42,129 | -0.00% | 100 |
|---|
| 2026.09.03 | ₩42,278 | ₩42,293 | ₩42,238 | ₩42,293 | +0.03% | 500 |
|---|
| 2026.09.02 | ₩41,896 | ₩41,896 | ₩41,889 | ₩41,889 | -0.02% | 300 |
|---|
| 2026.09.01 | ₩41,796 | ₩41,796 | ₩41,708 | ₩41,708 | -0.21% | 300 |
|---|
| 2026.08.31 | ₩41,889 | ₩42,007 | ₩41,889 | ₩42,007 | +0.28% | 300 |
|---|
| 2026.08.28 | ₩42,131 | ₩42,131 | ₩42,131 | ₩42,131 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,225 | ₩42,225 | ₩42,131 | ₩42,225 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩41,983 | ₩41,995 | ₩41,983 | ₩41,995 | +0.03% | 100 |
|---|
| 2026.08.25 | ₩41,903 | ₩41,983 | ₩41,889 | ₩41,983 | +0.19% | 3.2천 |
|---|
| 2026.08.24 | ₩41,916 | ₩41,930 | ₩41,903 | ₩41,916 | 0.00% | 3.2천 |
|---|
| 2026.08.21 | ₩41,956 | ₩42,010 | ₩41,903 | ₩42,010 | +0.13% | 5.2천 |
|---|
| 2026.08.20 | ₩41,990 | ₩41,990 | ₩41,849 | ₩41,863 | -0.30% | 6.6천 |
|---|
| 2026.08.19 | ₩42,318 | ₩42,318 | ₩42,172 | ₩42,172 | -0.35% | 600 |
|---|
| 2026.08.18 | ₩42,131 | ₩42,131 | ₩42,131 | ₩42,131 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,560 | ₩42,560 | ₩42,410 | ₩42,410 | -0.35% | 600 |
|---|
| 2026.08.14 | ₩42,520 | ₩42,573 | ₩42,520 | ₩42,573 | +0.13% | 1천 |
|---|
| 2026.08.13 | ₩42,587 | ₩42,667 | ₩42,587 | ₩42,667 | +0.19% | 1.5천 |
|---|
| 2026.08.12 | ₩42,379 | ₩42,379 | ₩42,379 | ₩42,379 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,345 | ₩42,379 | ₩42,278 | ₩42,278 | -0.16% | 3.3천 |
|---|
| 2026.08.10 | ₩42,426 | ₩42,426 | ₩42,426 | ₩42,426 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,399 | ₩42,466 | ₩42,332 | ₩42,446 | +0.11% | 4.1만 |
|---|
| 2026.08.06 | ₩42,265 | ₩42,265 | ₩42,211 | ₩42,211 | -0.13% | 2.1천 |
|---|
| 2026.08.05 | ₩42,352 | ₩42,352 | ₩42,352 | ₩42,352 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,010 | ₩42,439 | ₩42,010 | ₩42,416 | +0.97% | 3천 |
|---|
| 2026.08.03 | ₩41,675 | ₩41,675 | ₩41,675 | ₩41,675 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩41,085 | ₩41,207 | ₩41,085 | ₩41,207 | +0.30% | 400 |
|---|
| 2026.07.30 | ₩40,709 | ₩40,925 | ₩40,709 | ₩40,925 | +0.53% | 1.2천 |
|---|
| 2026.07.29 | ₩40,709 | ₩40,709 | ₩40,432 | ₩40,432 | -0.68% | 2.7만 |
|---|
| 2026.07.28 | ₩40,924 | ₩40,941 | ₩40,924 | ₩40,941 | +0.04% | 200 |
|---|
| 2026.07.27 | ₩41,085 | ₩41,085 | ₩40,790 | ₩40,837 | -0.60% | 500 |
|---|
| 2026.07.24 | ₩40,844 | ₩40,844 | ₩40,831 | ₩40,831 | -0.03% | 300 |
|---|
| 2026.07.23 | ₩40,750 | ₩40,844 | ₩40,750 | ₩40,844 | +0.23% | 400 |
|---|
| 2026.07.22 | ₩41,420 | ₩41,420 | ₩41,246 | ₩41,286 | -0.32% | 2.5천 |
|---|
| 2026.07.21 | ₩41,179 | ₩41,313 | ₩41,179 | ₩41,313 | +0.33% | 100 |
|---|
| 2026.07.20 | ₩41,125 | ₩41,125 | ₩41,027 | ₩41,027 | -0.24% | 300 |
|---|
| 2026.07.17 | ₩41,246 | ₩41,246 | ₩41,045 | ₩41,137 | -0.26% | 1.2만 |
|---|
| 2026.07.16 | ₩41,313 | ₩41,411 | ₩41,313 | ₩41,411 | +0.24% | 4.8만 |
|---|
| 2026.07.15 | ₩41,554 | ₩41,635 | ₩41,514 | ₩41,625 | +0.17% | 3천 |
|---|
| 2026.07.14 | ₩41,581 | ₩41,581 | ₩41,487 | ₩41,527 | -0.13% | 3.8천 |
|---|
| 2026.07.13 | ₩41,389 | ₩41,389 | ₩41,389 | ₩41,389 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,680 | ₩41,680 | ₩41,680 | ₩41,680 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,467 | ₩41,467 | ₩41,467 | ₩41,467 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩41,085 | ₩41,207 | ₩41,085 | ₩41,207 | +0.30% | 900 |
|---|
| 2026.07.07 | ₩41,299 | ₩41,366 | ₩41,299 | ₩41,299 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩41,447 | ₩41,487 | ₩41,407 | ₩41,487 | +0.10% | 300 |
|---|
| 2026.07.02 | ₩41,184 | ₩41,184 | ₩41,184 | ₩41,184 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,259 | ₩41,259 | ₩41,259 | ₩41,259 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,192 | ₩41,420 | ₩41,165 | ₩41,366 | +0.42% | 9천 |
|---|
| 2026.06.29 | ₩41,046 | ₩41,046 | ₩41,046 | ₩41,046 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩40,734 | ₩40,734 | ₩40,734 | ₩40,734 | 0.00% | 900 |
|---|
| 2026.06.25 | ₩40,897 | ₩40,897 | ₩40,763 | ₩40,776 | -0.30% | 3.9천 |
|---|
| 2026.06.24 | ₩40,696 | ₩40,763 | ₩40,696 | ₩40,763 | +0.16% | 1.7천 |
|---|
| 2026.06.23 | ₩40,964 | ₩40,964 | ₩40,870 | ₩40,937 | -0.07% | 4.1천 |
|---|
| 2026.06.22 | ₩41,380 | ₩41,380 | ₩41,273 | ₩41,281 | -0.24% | 500 |
|---|
| 2026.06.18 | ₩41,434 | ₩41,434 | ₩41,434 | ₩41,434 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩41,460 | ₩41,467 | ₩41,065 | ₩41,065 | -0.95% | 400 |
|---|
| 2026.06.16 | ₩41,554 | ₩41,554 | ₩41,522 | ₩41,522 | -0.08% | 600 |
|---|
| 2026.06.15 | ₩41,621 | ₩41,684 | ₩41,621 | ₩41,684 | +0.15% | 200 |
|---|
| 2026.06.12 | ₩41,117 | ₩41,117 | ₩41,117 | ₩41,117 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩40,549 | ₩40,987 | ₩40,522 | ₩40,987 | +1.08% | 1.2천 |
|---|
| 2026.06.10 | ₩40,817 | ₩40,817 | ₩40,512 | ₩40,512 | -0.75% | 100 |
|---|
| 2026.06.09 | ₩41,366 | ₩41,366 | ₩40,575 | ₩40,929 | -1.06% | 1.9천 |
|---|
| 2026.06.08 | ₩41,126 | ₩41,126 | ₩41,045 | ₩41,045 | -0.20% | 500 |
|---|
| 2026.06.05 | ₩41,299 | ₩41,299 | ₩40,978 | ₩41,049 | -0.61% | 7.4천 |
|---|
| 2026.06.04 | ₩41,581 | ₩41,912 | ₩41,581 | ₩41,912 | +0.80% | 2.7천 |
|---|
| 2026.06.03 | ₩41,755 | ₩41,836 | ₩41,755 | ₩41,766 | +0.03% | 1.7만 |
|---|
| 2026.06.02 | ₩41,956 | ₩41,995 | ₩41,956 | ₩41,995 | +0.09% | 5천 |
|---|
| 2026.06.01 | ₩41,755 | ₩41,983 | ₩41,661 | ₩41,948 | +0.46% | 4.5천 |
|---|
| 2026.05.29 | ₩41,836 | ₩41,863 | ₩41,769 | ₩41,863 | +0.06% | 1.8만 |
|---|
| 2026.05.28 | ₩41,675 | ₩41,789 | ₩41,675 | ₩41,789 | +0.27% | 3.1천 |
|---|
| 2026.05.27 | ₩41,541 | ₩41,635 | ₩41,541 | ₩41,581 | +0.10% | 400 |
|---|
| 2026.05.26 | ₩41,594 | ₩41,594 | ₩41,460 | ₩41,578 | -0.04% | 1.2천 |
|---|
| 2026.05.22 | ₩41,326 | ₩41,326 | ₩41,326 | ₩41,326 | 0.00% | 1.1천 |
|---|
| 2026.05.21 | ₩41,004 | ₩41,165 | ₩40,951 | ₩41,165 | +0.39% | 6.2천 |
|---|
| 2026.05.20 | ₩41,112 | ₩41,157 | ₩41,112 | ₩41,157 | +0.11% | 1천 |
|---|
| 2026.05.19 | ₩40,810 | ₩40,810 | ₩40,810 | ₩40,810 | 0.00% | 1.2천 |
|---|
| 2026.05.18 | ₩41,058 | ₩41,058 | ₩40,978 | ₩40,991 | -0.16% | 3천 |
|---|
| 2026.05.15 | ₩41,165 | ₩41,232 | ₩41,114 | ₩41,114 | -0.12% | 9.5천 |
|---|
| 2026.05.14 | ₩41,527 | ₩41,534 | ₩41,527 | ₩41,534 | +0.02% | 700 |
|---|
| 2026.05.13 | ₩41,045 | ₩41,326 | ₩41,045 | ₩41,298 | +0.62% | 800 |
|---|
| 2026.05.12 | ₩40,857 | ₩41,084 | ₩40,857 | ₩41,084 | +0.55% | 3.8천 |
|---|
| 2026.05.11 | ₩41,139 | ₩41,152 | ₩41,112 | ₩41,112 | -0.07% | 800 |
|---|
| 2026.05.08 | ₩41,078 | ₩41,078 | ₩41,046 | ₩41,046 | -0.08% | 1.2천 |
|---|
| 2026.05.07 | ₩40,844 | ₩40,844 | ₩40,669 | ₩40,723 | -0.30% | 4.1천 |
|---|
| 2026.05.06 | ₩40,823 | ₩40,917 | ₩40,823 | ₩40,917 | +0.23% | 100 |
|---|
| 2026.05.05 | ₩40,441 | ₩40,455 | ₩40,374 | ₩40,428 | -0.03% | 4.4만 |
|---|
| 2026.05.04 | ₩40,173 | ₩40,186 | ₩40,152 | ₩40,152 | -0.05% | 1.6천 |
|---|
| 2026.05.01 | ₩40,294 | ₩40,401 | ₩40,294 | ₩40,315 | +0.05% | 1.6천 |
|---|
| 2026.04.30 | ₩39,959 | ₩40,212 | ₩39,838 | ₩40,212 | +0.63% | 21.9만 |
|---|
| 2026.04.29 | ₩39,824 | ₩39,905 | ₩39,824 | ₩39,839 | +0.04% | 4.4천 |
|---|
| 2026.04.28 | ₩39,851 | ₩39,952 | ₩39,851 | ₩39,952 | +0.25% | 300 |
|---|
| 2026.04.27 | ₩40,039 | ₩40,079 | ₩40,026 | ₩40,068 | +0.07% | 2.7천 |
|---|
| 2026.04.24 | ₩39,891 | ₩40,066 | ₩39,824 | ₩40,063 | +0.43% | 6.7천 |
|---|
| 2026.04.23 | ₩39,918 | ₩39,985 | ₩39,677 | ₩39,771 | -0.37% | 1.8만 |
|---|
| 2026.04.22 | ₩39,865 | ₩39,925 | ₩39,824 | ₩39,920 | +0.14% | 1.4만 |
|---|
| 2026.04.21 | ₩39,938 | ₩39,938 | ₩39,635 | ₩39,635 | -0.76% | 1.1만 |
|---|
| 2026.04.20 | ₩39,851 | ₩39,851 | ₩39,744 | ₩39,824 | -0.07% | 4.6천 |
|---|
| 2026.04.17 | ₩39,839 | ₩39,878 | ₩39,811 | ₩39,854 | +0.04% | 1.5천 |
|---|
| 2026.04.16 | ₩39,610 | ₩39,610 | ₩39,424 | ₩39,485 | -0.31% | 2.8천 |
|---|
| 2026.04.15 | ₩39,288 | ₩39,449 | ₩39,288 | ₩39,449 | +0.41% | 5.7천 |
|---|
| 2026.04.14 | ₩39,201 | ₩39,201 | ₩39,201 | ₩39,201 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩38,618 | ₩38,870 | ₩38,618 | ₩38,870 | +0.65% | 800 |
|---|
| 2026.04.10 | ₩38,658 | ₩38,658 | ₩38,658 | ₩38,658 | 0.00% | 600 |
|---|
| 2026.04.09 | ₩38,517 | ₩38,725 | ₩38,517 | ₩38,631 | +0.30% | 1천 |
|---|
| 2026.04.08 | ₩38,537 | ₩38,698 | ₩38,443 | ₩38,497 | -0.10% | 9.9천 |
|---|
| 2026.04.07 | ₩37,800 | ₩38,018 | ₩37,733 | ₩38,018 | +0.58% | 800 |
|---|
| 2026.04.06 | ₩38,014 | ₩38,028 | ₩37,994 | ₩38,017 | +0.01% | 1.6천 |
|---|
| 2026.04.02 | ₩37,840 | ₩37,947 | ₩37,827 | ₩37,947 | +0.28% | 1.2천 |
|---|
| 2026.04.01 | ₩37,914 | ₩37,915 | ₩37,914 | ₩37,915 | +0.00% | 900 |
|---|
| 2026.03.31 | ₩37,545 | ₩37,758 | ₩37,545 | ₩37,758 | +0.57% | 2.4천 |
|---|
| 2026.03.30 | ₩37,214 | ₩37,214 | ₩37,214 | ₩37,214 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩37,478 | ₩37,478 | ₩37,269 | ₩37,269 | -0.56% | 400 |
|---|
| 2026.03.26 | ₩37,840 | ₩37,840 | ₩37,578 | ₩37,578 | -0.69% | 700 |
|---|
| 2026.03.25 | ₩37,880 | ₩37,961 | ₩37,880 | ₩37,961 | +0.21% | 400 |
|---|
| 2026.03.24 | ₩37,827 | ₩37,827 | ₩37,827 | ₩37,827 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩38,041 | ₩38,108 | ₩37,881 | ₩37,953 | -0.23% | 1.2천 |
|---|
| 2026.03.20 | ₩37,907 | ₩37,907 | ₩37,702 | ₩37,702 | -0.54% | 500 |
|---|
| 2026.03.19 | ₩37,934 | ₩38,095 | ₩37,873 | ₩38,013 | +0.21% | 1.1천 |
|---|
| 2026.03.18 | ₩38,242 | ₩38,242 | ₩38,067 | ₩38,067 | -0.46% | 1천 |
|---|
| 2026.03.17 | ₩38,375 | ₩38,375 | ₩38,375 | ₩38,375 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩38,321 | ₩38,321 | ₩38,321 | ₩38,321 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩38,229 | ₩38,229 | ₩38,028 | ₩38,101 | -0.33% | 1.5천 |
|---|
| 2026.03.12 | ₩38,356 | ₩38,356 | ₩38,242 | ₩38,242 | -0.30% | 1.3천 |
|---|
| 2026.03.11 | ₩38,644 | ₩38,644 | ₩38,484 | ₩38,589 | -0.14% | 4.1천 |
|---|
| 2026.03.10 | ₩38,698 | ₩38,819 | ₩38,584 | ₩38,598 | -0.26% | 6.3천 |
|---|
| 2026.03.09 | ₩38,135 | ₩38,658 | ₩38,135 | ₩38,627 | +1.29% | 3.1천 |
|---|
| 2026.03.06 | ₩38,336 | ₩38,524 | ₩38,336 | ₩38,423 | +0.23% | 1.2천 |
|---|
| 2026.03.05 | ₩38,832 | ₩38,832 | ₩38,551 | ₩38,551 | -0.73% | 5.6천 |
|---|
| 2026.03.04 | ₩38,913 | ₩38,913 | ₩38,902 | ₩38,902 | -0.03% | 1.5천 |
|---|
| 2026.03.03 | ₩38,591 | ₩38,779 | ₩38,591 | ₩38,658 | +0.17% | 2.9천 |
|---|
| 2026.03.02 | ₩38,954 | ₩39,000 | ₩38,886 | ₩38,899 | -0.14% | 1만 |
|---|
| 2026.02.27 | ₩38,846 | ₩38,913 | ₩38,836 | ₩38,913 | +0.17% | 1.7천 |
|---|
| 2026.02.26 | ₩38,859 | ₩39,141 | ₩38,859 | ₩39,141 | +0.72% | 2.1만 |
|---|
| 2026.02.25 | ₩39,167 | ₩39,201 | ₩39,129 | ₩39,201 | +0.09% | 3.3천 |
|---|
| 2026.02.24 | ₩38,939 | ₩38,990 | ₩38,939 | ₩38,990 | +0.13% | 1.3천 |
|---|
| 2026.02.23 | ₩38,765 | ₩38,780 | ₩38,725 | ₩38,725 | -0.10% | 1.5천 |
|---|
| 2026.02.20 | ₩38,926 | ₩39,048 | ₩38,926 | ₩39,048 | +0.31% | 1.4천 |
|---|
| 2026.02.19 | ₩38,893 | ₩38,893 | ₩38,789 | ₩38,863 | -0.08% | 1.4천 |
|---|
| 2026.02.18 | ₩39,047 | ₩39,047 | ₩38,953 | ₩38,976 | -0.18% | 700 |
|---|
| 2026.02.17 | ₩38,705 | ₩38,866 | ₩38,705 | ₩38,805 | +0.26% | 2.6천 |
|---|
| 2026.02.13 | ₩38,859 | ₩38,933 | ₩38,698 | ₩38,765 | -0.24% | 3.1천 |
|---|
| 2026.02.12 | ₩39,169 | ₩39,226 | ₩38,785 | ₩38,785 | -0.98% | 1.8천 |
|---|
| 2026.02.11 | ₩39,248 | ₩39,248 | ₩39,141 | ₩39,205 | -0.11% | 800 |
|---|
| 2026.02.10 | ₩39,328 | ₩39,328 | ₩39,189 | ₩39,189 | -0.35% | 700 |
|---|
| 2026.02.09 | ₩39,285 | ₩39,285 | ₩39,285 | ₩39,285 | 0.00% | 400 |
|---|
| 2026.02.06 | ₩38,966 | ₩39,179 | ₩38,966 | ₩39,179 | +0.55% | 600 |
|---|
| 2026.02.05 | ₩38,752 | ₩38,765 | ₩38,618 | ₩38,648 | -0.27% | 2.7천 |
|---|
| 2026.02.04 | ₩38,980 | ₩38,980 | ₩38,899 | ₩38,899 | -0.21% | 1천 |
|---|
| 2026.02.03 | ₩39,033 | ₩39,082 | ₩38,966 | ₩39,082 | +0.12% | 1.9천 |
|---|
| 2026.02.02 | ₩39,261 | ₩39,308 | ₩39,248 | ₩39,248 | -0.03% | 1.7천 |
|---|
| 2026.01.30 | ₩39,167 | ₩39,167 | ₩39,035 | ₩39,162 | -0.01% | 1.3만 |
|---|
| 2026.01.29 | ₩38,939 | ₩39,221 | ₩38,939 | ₩39,221 | +0.72% | 1.9천 |
|---|
| 2026.01.28 | ₩39,382 | ₩39,382 | ₩39,288 | ₩39,330 | -0.13% | 2.1천 |
|---|
| 2026.01.27 | ₩39,248 | ₩39,355 | ₩39,248 | ₩39,328 | +0.20% | 4.5천 |
|---|
| 2026.01.26 | ₩39,208 | ₩39,234 | ₩39,208 | ₩39,213 | +0.01% | 1.2천 |
|---|
| 2026.01.23 | ₩39,087 | ₩39,100 | ₩39,040 | ₩39,068 | -0.05% | 1천 |
|---|
| 2026.01.22 | ₩39,036 | ₩39,146 | ₩39,009 | ₩39,052 | +0.04% | 2.1천 |
|---|
| 2026.01.21 | ₩38,899 | ₩38,980 | ₩38,699 | ₩38,922 | +0.06% | 1.4천 |
|---|
| 2026.01.20 | ₩38,866 | ₩38,866 | ₩38,608 | ₩38,608 | -0.66% | 600 |
|---|
| 2026.01.16 | ₩39,194 | ₩39,194 | ₩39,188 | ₩39,188 | -0.02% | 900 |
|---|
| 2026.01.15 | ₩39,277 | ₩39,277 | ₩39,174 | ₩39,174 | -0.26% | 700 |
|---|
| 2026.01.14 | ₩39,047 | ₩39,103 | ₩39,047 | ₩39,103 | +0.14% | 1.4천 |
|---|
| 2026.01.13 | ₩39,194 | ₩39,288 | ₩39,181 | ₩39,247 | +0.13% | 4.8천 |
|---|
| 2026.01.12 | ₩39,208 | ₩39,316 | ₩39,208 | ₩39,316 | +0.28% | 1.4만 |
|---|
| 2026.01.09 | ₩39,291 | ₩39,292 | ₩39,291 | ₩39,292 | +0.00% | 500 |
|---|
| 2026.01.08 | ₩39,127 | ₩39,154 | ₩39,112 | ₩39,112 | -0.04% | 1.4만 |
|---|
| 2026.01.07 | ₩39,234 | ₩39,288 | ₩39,013 | ₩39,122 | -0.29% | 6.6천 |
|---|
| 2026.01.06 | ₩39,063 | ₩39,196 | ₩39,020 | ₩39,196 | +0.34% | 4.2천 |
|---|
| 2026.01.05 | ₩39,074 | ₩39,074 | ₩39,006 | ₩39,006 | -0.17% | 2.3천 |
|---|
| 2026.01.02 | ₩38,805 | ₩38,832 | ₩38,799 | ₩38,816 | +0.03% | 1.3천 |
|---|
| 2025.12.31 | ₩38,939 | ₩38,939 | ₩38,817 | ₩38,817 | -0.31% | 1.2천 |
|---|
| 2025.12.30 | ₩38,966 | ₩39,087 | ₩38,953 | ₩39,005 | +0.10% | 1.7천 |
|---|
| 2025.12.29 | ₩38,973 | ₩39,020 | ₩38,973 | ₩39,020 | +0.12% | 600 |
|---|
| 2025.12.26 | ₩39,154 | ₩39,167 | ₩39,020 | ₩39,092 | -0.16% | 6천 |
|---|
| 2025.12.24 | ₩39,100 | ₩39,107 | ₩39,100 | ₩39,107 | +0.02% | 1.3천 |
|---|
| 2025.12.23 | ₩38,893 | ₩39,000 | ₩38,893 | ₩39,000 | +0.28% | 800 |
|---|
| 2025.12.22 | ₩38,766 | ₩38,939 | ₩38,766 | ₩38,884 | +0.30% | 6.5천 |
|---|
| 2025.12.19 | ₩38,732 | ₩38,732 | ₩38,725 | ₩38,725 | -0.02% | 400 |
|---|
| 2025.12.18 | ₩38,510 | ₩38,591 | ₩38,510 | ₩38,521 | +0.03% | 2.5천 |
|---|
| 2025.12.17 | ₩38,388 | ₩38,430 | ₩38,242 | ₩38,242 | -0.38% | 2.4천 |
|---|
| 2025.12.16 | ₩38,678 | ₩38,678 | ₩38,537 | ₩38,658 | -0.05% | 8천 |
|---|
| 2025.12.15 | ₩38,725 | ₩38,765 | ₩38,644 | ₩38,702 | -0.06% | 2.6천 |
|---|
| 2025.12.12 | ₩38,644 | ₩38,671 | ₩38,644 | ₩38,671 | +0.07% | 2.8천 |
|---|
| 2025.12.11 | ₩38,954 | ₩39,045 | ₩38,954 | ₩39,035 | +0.21% | 1.9천 |
|---|
| 2025.12.10 | ₩38,740 | ₩39,017 | ₩38,740 | ₩39,008 | +0.69% | 1.5천 |
|---|
| 2025.12.09 | ₩38,875 | ₩38,875 | ₩38,779 | ₩38,820 | -0.14% | 4.7천 |
|---|
| 2025.12.08 | ₩38,899 | ₩38,899 | ₩38,792 | ₩38,820 | -0.20% | 1.6천 |
|---|
| 2025.12.05 | ₩38,966 | ₩38,980 | ₩38,899 | ₩38,926 | -0.10% | 6천 |
|---|
| 2025.12.04 | ₩38,835 | ₩38,886 | ₩38,792 | ₩38,872 | +0.10% | 4.6천 |
|---|
| 2025.12.03 | ₩38,738 | ₩39,047 | ₩38,738 | ₩39,047 | +0.80% | 7.9천 |
|---|
| 2025.12.02 | ₩38,886 | ₩38,886 | ₩38,752 | ₩38,777 | -0.28% | 4.7천 |
|---|
| 2025.12.01 | ₩38,689 | ₩38,752 | ₩38,689 | ₩38,699 | +0.03% | 8.8천 |
|---|
| 2025.11.28 | ₩38,819 | ₩38,913 | ₩38,779 | ₩38,913 | +0.24% | 2.5천 |
|---|
| 2025.11.26 | ₩38,711 | ₩38,819 | ₩38,711 | ₩38,745 | +0.09% | 4.1천 |
|---|
| 2025.11.25 | ₩38,390 | ₩38,575 | ₩38,390 | ₩38,575 | +0.48% | 1천 |
|---|
| 2025.11.24 | ₩38,148 | ₩38,399 | ₩38,148 | ₩38,399 | +0.66% | 4.2천 |
|---|
| 2025.11.21 | ₩37,773 | ₩38,175 | ₩37,773 | ₩37,951 | +0.47% | 4.7천 |
|---|
| 2025.11.20 | ₩38,551 | ₩38,551 | ₩37,654 | ₩37,726 | -2.14% | 4.7천 |
|---|
| 2025.11.19 | ₩38,209 | ₩38,209 | ₩37,947 | ₩38,107 | -0.27% | 7.3천 |
|---|
| 2025.11.18 | ₩38,004 | ₩38,162 | ₩37,855 | ₩38,041 | +0.10% | 3.4만 |
|---|
| 2025.11.17 | ₩38,458 | ₩38,458 | ₩38,181 | ₩38,181 | -0.72% | 2.9천 |
|---|
| 2025.11.14 | ₩38,416 | ₩38,505 | ₩38,391 | ₩38,438 | +0.06% | 6.2천 |
|---|
| 2025.11.13 | ₩38,872 | ₩38,872 | ₩38,434 | ₩38,434 | -1.13% | 4.4천 |
|---|
| 2025.11.12 | ₩38,899 | ₩38,950 | ₩38,832 | ₩38,915 | +0.04% | 6천 |
|---|
| 2025.11.11 | ₩38,819 | ₩38,926 | ₩38,698 | ₩38,926 | +0.28% | 3.4천 |
|---|
| 2025.11.10 | ₩38,752 | ₩39,167 | ₩38,682 | ₩38,839 | +0.22% | 2.6천 |
|---|
| 2025.11.07 | ₩38,229 | ₩38,403 | ₩38,081 | ₩38,370 | +0.37% | 5.7천 |
|---|
| 2025.11.06 | ₩38,634 | ₩38,644 | ₩38,349 | ₩38,497 | -0.35% | 6.2천 |
|---|
| 2025.11.05 | ₩38,752 | ₩38,819 | ₩38,669 | ₩38,669 | -0.21% | 3.9만 |
|---|
| 2025.11.04 | ₩38,725 | ₩38,899 | ₩38,604 | ₩38,604 | -0.31% | 2.3만 |
|---|
| 2025.11.03 | ₩39,221 | ₩39,221 | ₩38,846 | ₩38,946 | -0.70% | 8.6만 |
|---|
| 2025.10.31 | ₩38,986 | ₩39,006 | ₩38,698 | ₩38,859 | -0.33% | 2.6만 |
|---|
| 2025.10.30 | ₩38,996 | ₩38,996 | ₩38,722 | ₩38,722 | -0.70% | 4.2천 |
|---|
| 2025.10.29 | ₩39,174 | ₩39,174 | ₩39,096 | ₩39,096 | -0.20% | 800 |
|---|
| 2025.10.28 | ₩39,045 | ₩39,221 | ₩39,045 | ₩39,131 | +0.22% | 3.8천 |
|---|
| 2025.10.27 | ₩38,874 | ₩39,114 | ₩38,874 | ₩39,114 | +0.62% | 6천 |
|---|
| 2025.10.24 | ₩38,564 | ₩38,606 | ₩38,517 | ₩38,561 | -0.01% | 1.1천 |
|---|
| 2025.10.23 | ₩38,103 | ₩38,256 | ₩38,103 | ₩38,215 | +0.30% | 700 |
|---|
| 2025.10.22 | ₩38,128 | ₩38,128 | ₩37,855 | ₩38,012 | -0.31% | 1.2천 |
|---|
| 2025.10.21 | ₩38,262 | ₩38,264 | ₩38,262 | ₩38,264 | +0.00% | 700 |
|---|
| 2025.10.20 | ₩38,248 | ₩38,256 | ₩38,234 | ₩38,234 | -0.04% | 700 |
|---|
| 2025.10.17 | ₩37,857 | ₩37,857 | ₩37,857 | ₩37,857 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩37,853 | ₩37,853 | ₩37,568 | ₩37,656 | -0.52% | 3.1천 |
|---|
| 2025.10.15 | ₩37,820 | ₩37,849 | ₩37,820 | ₩37,849 | +0.08% | 400 |
|---|
| 2025.10.14 | ₩37,572 | ₩37,753 | ₩37,505 | ₩37,659 | +0.23% | 2.1천 |
|---|
| 2025.10.13 | ₩37,773 | ₩37,786 | ₩37,719 | ₩37,786 | +0.04% | 2천 |
|---|
| 2025.10.10 | ₩37,234 | ₩37,234 | ₩37,234 | ₩37,234 | 0.00% | 500 |
|---|