시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Equity Buffer15 Uncapped Oct ETF 과거 주가
AllianzIM U.S. Equity Buffer15 Uncapped Oct ETF · OCTU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Equity Buffer15 Uncapped Oct ETF · OCTU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,712 | ₩41,879 | ₩41,712 | ₩41,819 | +0.26% | 1만 |
| 2026.10.08 | ₩41,718 | ₩41,732 | ₩41,598 | ₩41,613 | -0.25% | 3.8천 |
| 2026.10.07 | ₩41,745 | ₩41,812 | ₩41,586 | ₩41,765 | +0.05% | 2.9천 |
| 2026.10.06 | ₩41,865 | ₩41,944 | ₩41,825 | ₩41,859 | -0.02% | 1.1만 |
| 2026.10.05 | ₩41,652 | ₩41,692 | ₩41,626 | ₩41,626 | -0.06% | 1.2만 |
| 2026.10.02 | ₩41,625 | ₩41,625 | ₩41,411 | ₩41,438 | -0.45% | 4.5천 |
| 2026.10.01 | ₩41,244 | ₩41,277 | ₩41,037 | ₩41,277 | +0.08% | 3.7만 |
| 2026.09.30 | ₩41,531 | ₩41,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,229 |
| -0.73% |
| 9천 |
| 2026.09.29 | ₩41,130 | ₩41,297 | ₩41,130 | ₩41,197 | +0.16% | 3.2천 |
|---|
| 2026.09.28 | ₩41,451 | ₩41,478 | ₩41,277 | ₩41,277 | -0.42% | 8.5천 |
|---|
| 2026.09.25 | ₩41,558 | ₩41,689 | ₩41,558 | ₩41,689 | +0.32% | 1.9천 |
|---|
| 2026.09.24 | ₩41,264 | ₩41,438 | ₩41,264 | ₩41,438 | +0.42% | 1.3천 |
|---|
| 2026.09.23 | ₩41,571 | ₩41,571 | ₩41,384 | ₩41,384 | -0.45% | 2.7천 |
|---|
| 2026.09.22 | ₩41,812 | ₩41,825 | ₩41,759 | ₩41,817 | +0.01% | 1.5천 |
|---|
| 2026.09.21 | ₩41,745 | ₩41,792 | ₩41,745 | ₩41,792 | +0.11% | 400 |
|---|
| 2026.09.18 | ₩41,010 | ₩41,124 | ₩41,010 | ₩41,124 | +0.28% | 1.5천 |
|---|
| 2026.09.17 | ₩41,077 | ₩41,108 | ₩41,077 | ₩41,108 | +0.07% | 400 |
|---|
| 2026.09.16 | ₩40,930 | ₩41,010 | ₩40,569 | ₩40,569 | -0.88% | 5.3천 |
|---|
| 2026.09.15 | ₩40,809 | ₩40,823 | ₩40,756 | ₩40,797 | -0.03% | 5.6천 |
|---|
| 2026.09.14 | ₩40,863 | ₩41,029 | ₩40,863 | ₩41,029 | +0.41% | 300 |
|---|
| 2026.09.11 | ₩41,210 | ₩41,224 | ₩41,210 | ₩41,224 | +0.03% | 600 |
|---|
| 2026.09.10 | ₩40,863 | ₩40,919 | ₩40,809 | ₩40,856 | -0.02% | 5.8천 |
|---|
| 2026.09.09 | ₩41,371 | ₩41,371 | ₩40,997 | ₩41,184 | -0.45% | 1.1만 |
|---|
| 2026.09.08 | ₩41,371 | ₩41,371 | ₩41,299 | ₩41,299 | -0.17% | 700 |
|---|
| 2026.09.04 | ₩41,545 | ₩41,578 | ₩41,525 | ₩41,525 | -0.05% | 2.3천 |
|---|
| 2026.09.03 | ₩41,692 | ₩41,700 | ₩41,678 | ₩41,700 | +0.02% | 800 |
|---|
| 2026.09.02 | ₩41,277 | ₩41,277 | ₩41,277 | ₩41,277 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩41,050 | ₩41,251 | ₩41,045 | ₩41,045 | -0.01% | 2.8천 |
|---|
| 2026.08.31 | ₩41,424 | ₩41,424 | ₩41,344 | ₩41,406 | -0.05% | 600 |
|---|
| 2026.08.28 | ₩41,625 | ₩41,625 | ₩41,515 | ₩41,515 | -0.26% | 400 |
|---|
| 2026.08.27 | ₩41,692 | ₩41,692 | ₩41,491 | ₩41,598 | -0.22% | 1.7천 |
|---|
| 2026.08.26 | ₩41,344 | ₩41,384 | ₩41,264 | ₩41,370 | +0.06% | 2.2만 |
|---|
| 2026.08.25 | ₩41,317 | ₩41,357 | ₩41,251 | ₩41,351 | +0.08% | 8천 |
|---|
| 2026.08.24 | ₩41,317 | ₩41,317 | ₩41,184 | ₩41,277 | -0.10% | 1.1만 |
|---|
| 2026.08.21 | ₩41,331 | ₩41,355 | ₩41,331 | ₩41,355 | +0.06% | 700 |
|---|
| 2026.08.20 | ₩41,331 | ₩41,357 | ₩41,197 | ₩41,210 | -0.29% | 1.1만 |
|---|
| 2026.08.19 | ₩41,665 | ₩41,665 | ₩41,478 | ₩41,478 | -0.45% | 1.1천 |
|---|
| 2026.08.18 | ₩41,464 | ₩41,478 | ₩41,464 | ₩41,478 | +0.03% | 400 |
|---|
| 2026.08.17 | ₩41,906 | ₩41,906 | ₩41,718 | ₩41,718 | -0.45% | 1.7천 |
|---|
| 2026.08.14 | ₩42,106 | ₩42,106 | ₩41,932 | ₩41,939 | -0.40% | 1.3천 |
|---|
| 2026.08.13 | ₩41,919 | ₩42,079 | ₩41,919 | ₩42,033 | +0.27% | 1.5만 |
|---|
| 2026.08.12 | ₩41,819 | ₩41,819 | ₩41,745 | ₩41,745 | -0.18% | 500 |
|---|
| 2026.08.11 | ₩41,638 | ₩41,638 | ₩41,636 | ₩41,636 | -0.01% | 1.2천 |
|---|
| 2026.08.10 | ₩41,892 | ₩41,892 | ₩41,772 | ₩41,777 | -0.27% | 1.7천 |
|---|
| 2026.08.07 | ₩41,705 | ₩41,799 | ₩41,693 | ₩41,799 | +0.22% | 800 |
|---|
| 2026.08.06 | ₩41,625 | ₩41,625 | ₩41,559 | ₩41,559 | -0.16% | 2.4천 |
|---|
| 2026.08.05 | ₩41,879 | ₩41,959 | ₩41,692 | ₩41,720 | -0.38% | 3천 |
|---|
| 2026.08.04 | ₩41,344 | ₩41,825 | ₩41,304 | ₩41,765 | +1.02% | 1.4만 |
|---|
| 2026.08.03 | ₩40,851 | ₩41,023 | ₩40,851 | ₩41,010 | +0.39% | 1.4천 |
|---|
| 2026.07.31 | ₩40,261 | ₩40,542 | ₩40,195 | ₩40,522 | +0.65% | 2.2천 |
|---|
| 2026.07.30 | ₩40,101 | ₩40,209 | ₩40,101 | ₩40,209 | +0.27% | 200 |
|---|
| 2026.07.29 | ₩39,914 | ₩40,275 | ₩39,673 | ₩39,673 | -0.60% | 4.4천 |
|---|
| 2026.07.28 | ₩40,219 | ₩40,219 | ₩40,219 | ₩40,219 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩40,154 | ₩40,154 | ₩40,074 | ₩40,128 | -0.07% | 1.1천 |
|---|
| 2026.07.24 | ₩40,108 | ₩40,108 | ₩40,108 | ₩40,108 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,141 | ₩40,141 | ₩40,021 | ₩40,089 | -0.13% | 1.1천 |
|---|
| 2026.07.22 | ₩40,502 | ₩40,703 | ₩40,502 | ₩40,577 | +0.18% | 3.2천 |
|---|
| 2026.07.21 | ₩40,408 | ₩40,616 | ₩40,408 | ₩40,596 | +0.46% | 2.3천 |
|---|
| 2026.07.20 | ₩40,616 | ₩40,616 | ₩40,312 | ₩40,312 | -0.75% | 2.4천 |
|---|
| 2026.07.17 | ₩40,529 | ₩40,529 | ₩40,388 | ₩40,424 | -0.26% | 600 |
|---|
| 2026.07.16 | ₩40,876 | ₩40,876 | ₩40,689 | ₩40,743 | -0.33% | 4.1천 |
|---|
| 2026.07.15 | ₩40,923 | ₩40,943 | ₩40,890 | ₩40,943 | +0.05% | 5.6천 |
|---|
| 2026.07.14 | ₩40,776 | ₩40,916 | ₩40,776 | ₩40,890 | +0.28% | 5천 |
|---|
| 2026.07.13 | ₩40,555 | ₩40,823 | ₩40,555 | ₩40,673 | +0.29% | 2.4천 |
|---|
| 2026.07.10 | ₩40,956 | ₩40,956 | ₩40,956 | ₩40,956 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,662 | ₩40,769 | ₩40,642 | ₩40,769 | +0.26% | 5.3천 |
|---|
| 2026.07.08 | ₩40,428 | ₩40,507 | ₩40,208 | ₩40,507 | +0.20% | 4.4천 |
|---|
| 2026.07.07 | ₩40,662 | ₩40,743 | ₩40,589 | ₩40,610 | -0.13% | 4.7천 |
|---|
| 2026.07.06 | ₩40,743 | ₩40,850 | ₩40,662 | ₩40,787 | +0.11% | 4.7천 |
|---|
| 2026.07.02 | ₩40,729 | ₩40,729 | ₩40,355 | ₩40,475 | -0.62% | 1.5천 |
|---|
| 2026.07.01 | ₩40,529 | ₩40,676 | ₩40,529 | ₩40,551 | +0.06% | 4.8만 |
|---|
| 2026.06.30 | ₩40,408 | ₩40,689 | ₩40,395 | ₩40,662 | +0.63% | 4.8천 |
|---|
| 2026.06.29 | ₩40,007 | ₩40,328 | ₩40,007 | ₩40,328 | +0.80% | 1.2천 |
|---|
| 2026.06.26 | ₩39,994 | ₩40,128 | ₩39,566 | ₩39,566 | -1.07% | 3.5천 |
|---|
| 2026.06.25 | ₩40,128 | ₩40,161 | ₩39,967 | ₩40,021 | -0.27% | 4.8천 |
|---|
| 2026.06.24 | ₩40,248 | ₩40,275 | ₩39,994 | ₩40,007 | -0.60% | 1.4천 |
|---|
| 2026.06.23 | ₩40,261 | ₩40,261 | ₩40,114 | ₩40,153 | -0.27% | 6천 |
|---|
| 2026.06.22 | ₩40,783 | ₩40,783 | ₩40,543 | ₩40,558 | -0.55% | 4.4천 |
|---|
| 2026.06.18 | ₩40,582 | ₩40,736 | ₩40,582 | ₩40,689 | +0.26% | 1.5만 |
|---|
| 2026.06.17 | ₩40,809 | ₩40,836 | ₩40,288 | ₩40,288 | -1.28% | 1.1만 |
|---|
| 2026.06.16 | ₩40,943 | ₩41,010 | ₩40,729 | ₩40,729 | -0.52% | 8.2천 |
|---|
| 2026.06.15 | ₩40,890 | ₩41,070 | ₩40,890 | ₩40,930 | +0.10% | 1만 |
|---|
| 2026.06.12 | ₩40,315 | ₩40,475 | ₩40,315 | ₩40,342 | +0.07% | 1.6천 |
|---|
| 2026.06.11 | ₩39,687 | ₩40,355 | ₩39,687 | ₩40,249 | +1.42% | 1.6천 |
|---|
| 2026.06.10 | ₩40,076 | ₩40,248 | ₩39,745 | ₩39,745 | -0.82% | 2.9천 |
|---|
| 2026.06.09 | ₩40,589 | ₩40,589 | ₩40,200 | ₩40,200 | -0.96% | 2.4천 |
|---|
| 2026.06.08 | ₩40,449 | ₩40,542 | ₩40,297 | ₩40,297 | -0.37% | 1.5천 |
|---|
| 2026.06.05 | ₩40,876 | ₩40,876 | ₩40,318 | ₩40,318 | -1.37% | 1.5천 |
|---|
| 2026.06.04 | ₩40,956 | ₩41,205 | ₩40,956 | ₩41,205 | +0.61% | 6.4천 |
|---|
| 2026.06.03 | ₩41,117 | ₩41,117 | ₩41,073 | ₩41,073 | -0.11% | 700 |
|---|
| 2026.06.02 | ₩41,210 | ₩41,291 | ₩41,210 | ₩41,251 | +0.10% | 1.4만 |
|---|
| 2026.06.01 | ₩41,110 | ₩41,304 | ₩41,110 | ₩41,197 | +0.21% | 4.7천 |
|---|
| 2026.05.29 | ₩41,137 | ₩41,150 | ₩41,090 | ₩41,150 | +0.03% | 1.5천 |
|---|
| 2026.05.28 | ₩40,970 | ₩41,023 | ₩40,930 | ₩41,023 | +0.13% | 2.9천 |
|---|
| 2026.05.27 | ₩40,863 | ₩40,867 | ₩40,783 | ₩40,867 | +0.01% | 5.9만 |
|---|
| 2026.05.26 | ₩40,903 | ₩40,903 | ₩40,816 | ₩40,872 | -0.08% | 1.7천 |
|---|
| 2026.05.22 | ₩40,704 | ₩40,704 | ₩40,596 | ₩40,596 | -0.27% | 1.7천 |
|---|
| 2026.05.21 | ₩40,342 | ₩40,475 | ₩40,275 | ₩40,462 | +0.30% | 2천 |
|---|
| 2026.05.20 | ₩40,114 | ₩40,443 | ₩40,114 | ₩40,443 | +0.82% | 1.5천 |
|---|
| 2026.05.19 | ₩40,114 | ₩40,161 | ₩40,084 | ₩40,084 | -0.08% | 1.7천 |
|---|
| 2026.05.18 | ₩40,382 | ₩40,382 | ₩40,128 | ₩40,275 | -0.26% | 9천 |
|---|
| 2026.05.15 | ₩40,462 | ₩40,542 | ₩40,375 | ₩40,375 | -0.21% | 4.2천 |
|---|
| 2026.05.14 | ₩40,649 | ₩40,830 | ₩40,642 | ₩40,813 | +0.40% | 6.2천 |
|---|
| 2026.05.13 | ₩40,342 | ₩40,609 | ₩40,342 | ₩40,576 | +0.58% | 800 |
|---|
| 2026.05.12 | ₩40,208 | ₩40,302 | ₩40,081 | ₩40,302 | +0.23% | 2.9천 |
|---|
| 2026.05.11 | ₩40,382 | ₩40,422 | ₩40,328 | ₩40,355 | -0.07% | 2.9만 |
|---|
| 2026.05.08 | ₩40,275 | ₩40,355 | ₩40,275 | ₩40,314 | +0.10% | 25.8만 |
|---|
| 2026.05.07 | ₩40,235 | ₩40,235 | ₩40,021 | ₩40,034 | -0.50% | 5천 |
|---|
| 2026.05.06 | ₩39,941 | ₩40,154 | ₩39,941 | ₩40,128 | +0.47% | 1.8만 |
|---|
| 2026.05.05 | ₩39,753 | ₩39,753 | ₩39,633 | ₩39,647 | -0.27% | 6.8천 |
|---|
| 2026.05.04 | ₩39,473 | ₩39,486 | ₩39,379 | ₩39,393 | -0.20% | 2.1만 |
|---|
| 2026.05.01 | ₩39,687 | ₩39,687 | ₩39,600 | ₩39,606 | -0.20% | 2.5천 |
|---|
| 2026.04.30 | ₩39,192 | ₩39,526 | ₩39,092 | ₩39,499 | +0.78% | 21.7만 |
|---|
| 2026.04.29 | ₩39,072 | ₩39,152 | ₩39,038 | ₩39,085 | +0.03% | 2만 |
|---|
| 2026.04.28 | ₩39,132 | ₩39,219 | ₩39,058 | ₩39,171 | +0.10% | 2천 |
|---|
| 2026.04.27 | ₩39,205 | ₩39,339 | ₩39,205 | ₩39,339 | +0.34% | 1.6천 |
|---|
| 2026.04.24 | ₩39,098 | ₩39,339 | ₩39,045 | ₩39,286 | +0.48% | 4.9천 |
|---|
| 2026.04.23 | ₩39,112 | ₩39,205 | ₩38,978 | ₩39,034 | -0.20% | 4.2천 |
|---|
| 2026.04.22 | ₩39,112 | ₩39,165 | ₩39,072 | ₩39,152 | +0.10% | 6.5천 |
|---|
| 2026.04.21 | ₩39,112 | ₩39,112 | ₩38,858 | ₩38,865 | -0.63% | 2.4천 |
|---|
| 2026.04.20 | ₩39,085 | ₩39,085 | ₩38,965 | ₩38,965 | -0.31% | 4.2천 |
|---|
| 2026.04.17 | ₩38,992 | ₩39,165 | ₩38,992 | ₩39,098 | +0.27% | 1.6천 |
|---|
| 2026.04.16 | ₩38,617 | ₩38,818 | ₩38,617 | ₩38,718 | +0.26% | 5.7천 |
|---|
| 2026.04.15 | ₩38,457 | ₩38,676 | ₩38,457 | ₩38,676 | +0.57% | 9.9천 |
|---|
| 2026.04.14 | ₩38,128 | ₩38,397 | ₩38,128 | ₩38,397 | +0.70% | 5.3천 |
|---|
| 2026.04.13 | ₩37,815 | ₩38,123 | ₩37,815 | ₩38,123 | +0.81% | 7.9천 |
|---|
| 2026.04.10 | ₩37,889 | ₩37,929 | ₩37,802 | ₩37,855 | -0.09% | 5.9천 |
|---|
| 2026.04.09 | ₩37,722 | ₩37,909 | ₩37,628 | ₩37,862 | +0.37% | 1.4만 |
|---|
| 2026.04.08 | ₩37,695 | ₩37,775 | ₩37,601 | ₩37,722 | +0.07% | 2.5만 |
|---|
| 2026.04.07 | ₩37,013 | ₩37,172 | ₩37,013 | ₩37,172 | +0.43% | 800 |
|---|
| 2026.04.06 | ₩37,187 | ₩37,187 | ₩37,080 | ₩37,162 | -0.07% | 2.3천 |
|---|
| 2026.04.02 | ₩37,134 | ₩40,796 | ₩36,973 | ₩37,107 | -0.07% | 1.7천 |
|---|
| 2026.04.01 | ₩37,013 | ₩37,120 | ₩37,013 | ₩37,083 | +0.19% | 5.3천 |
|---|
| 2026.03.31 | ₩36,719 | ₩36,926 | ₩36,679 | ₩36,901 | +0.50% | 5.4천 |
|---|
| 2026.03.30 | ₩36,479 | ₩36,505 | ₩36,291 | ₩36,305 | -0.48% | 3.5천 |
|---|
| 2026.03.27 | ₩36,559 | ₩36,559 | ₩36,410 | ₩36,410 | -0.41% | 1천 |
|---|
| 2026.03.26 | ₩36,999 | ₩37,093 | ₩36,737 | ₩36,737 | -0.71% | 4.1천 |
|---|
| 2026.03.25 | ₩37,147 | ₩37,174 | ₩37,111 | ₩37,111 | -0.10% | 3.9천 |
|---|
| 2026.03.24 | ₩37,013 | ₩37,093 | ₩36,946 | ₩36,988 | -0.07% | 4.4천 |
|---|
| 2026.03.23 | ₩37,214 | ₩37,214 | ₩37,104 | ₩37,104 | -0.29% | 2천 |
|---|
| 2026.03.20 | ₩37,000 | ₩37,013 | ₩36,864 | ₩36,864 | -0.37% | 2.5천 |
|---|
| 2026.03.19 | ₩37,080 | ₩37,267 | ₩37,040 | ₩37,240 | +0.43% | 1.5만 |
|---|
| 2026.03.18 | ₩37,374 | ₩37,454 | ₩37,231 | ₩37,231 | -0.38% | 4.7천 |
|---|
| 2026.03.17 | ₩37,548 | ₩37,548 | ₩37,548 | ₩37,548 | 0.00% | 400 |
|---|
| 2026.03.16 | ₩37,535 | ₩37,535 | ₩37,441 | ₩37,497 | -0.10% | 6.7천 |
|---|
| 2026.03.13 | ₩37,285 | ₩37,285 | ₩37,285 | ₩37,285 | 0.00% | 600 |
|---|
| 2026.03.12 | ₩37,575 | ₩37,575 | ₩37,436 | ₩37,436 | -0.37% | 4.6천 |
|---|
| 2026.03.11 | ₩37,855 | ₩37,855 | ₩37,655 | ₩37,762 | -0.25% | 1.7만 |
|---|
| 2026.03.10 | ₩37,779 | ₩37,972 | ₩37,778 | ₩37,778 | -0.00% | 1.4천 |
|---|
| 2026.03.09 | ₩37,334 | ₩37,821 | ₩37,307 | ₩37,821 | +1.30% | 3.1천 |
|---|
| 2026.03.06 | ₩37,641 | ₩37,762 | ₩37,625 | ₩37,625 | -0.04% | 2.2천 |
|---|
| 2026.03.05 | ₩38,029 | ₩38,042 | ₩37,813 | ₩37,869 | -0.42% | 5.3천 |
|---|
| 2026.03.04 | ₩38,042 | ₩38,144 | ₩38,029 | ₩38,029 | -0.04% | 6.4천 |
|---|
| 2026.03.03 | ₩37,668 | ₩37,918 | ₩37,656 | ₩37,829 | +0.43% | 6.8천 |
|---|
| 2026.03.02 | ₩38,096 | ₩38,196 | ₩38,002 | ₩38,083 | -0.04% | 6.8천 |
|---|
| 2026.02.27 | ₩38,049 | ₩38,083 | ₩37,976 | ₩38,069 | +0.05% | 1.6만 |
|---|
| 2026.02.26 | ₩38,136 | ₩38,417 | ₩38,136 | ₩38,417 | +0.74% | 9.4천 |
|---|
| 2026.02.25 | ₩38,296 | ₩38,401 | ₩38,280 | ₩38,401 | +0.27% | 1.2천 |
|---|
| 2026.02.24 | ₩38,096 | ₩38,190 | ₩38,096 | ₩38,179 | +0.22% | 3.4천 |
|---|
| 2026.02.23 | ₩38,042 | ₩38,042 | ₩37,949 | ₩37,949 | -0.25% | 1.7천 |
|---|
| 2026.02.20 | ₩38,109 | ₩38,296 | ₩38,109 | ₩38,242 | +0.35% | 1.9천 |
|---|
| 2026.02.19 | ₩38,029 | ₩38,065 | ₩37,962 | ₩38,065 | +0.09% | 1.6천 |
|---|
| 2026.02.18 | ₩38,163 | ₩38,256 | ₩38,029 | ₩38,083 | -0.21% | 1.3만 |
|---|
| 2026.02.17 | ₩37,949 | ₩38,083 | ₩37,842 | ₩37,994 | +0.12% | 1.6만 |
|---|
| 2026.02.13 | ₩37,936 | ₩38,116 | ₩37,936 | ₩37,958 | +0.06% | 4.8천 |
|---|
| 2026.02.12 | ₩38,437 | ₩38,437 | ₩38,029 | ₩38,042 | -1.03% | 3.8천 |
|---|
| 2026.02.11 | ₩38,417 | ₩38,430 | ₩38,350 | ₩38,426 | +0.02% | 8천 |
|---|
| 2026.02.10 | ₩38,564 | ₩38,564 | ₩38,337 | ₩38,337 | -0.59% | 2.6천 |
|---|
| 2026.02.09 | ₩38,497 | ₩38,497 | ₩38,492 | ₩38,492 | -0.01% | 1.2천 |
|---|
| 2026.02.06 | ₩38,083 | ₩38,363 | ₩38,083 | ₩38,323 | +0.63% | 1.3만 |
|---|
| 2026.02.05 | ₩37,922 | ₩37,969 | ₩37,877 | ₩37,877 | -0.12% | 4.9천 |
|---|
| 2026.02.04 | ₩38,389 | ₩38,389 | ₩38,198 | ₩38,198 | -0.50% | 4.8천 |
|---|
| 2026.02.03 | ₩38,537 | ₩38,537 | ₩38,263 | ₩38,270 | -0.69% | 1.5천 |
|---|
| 2026.02.02 | ₩38,216 | ₩38,550 | ₩38,216 | ₩38,484 | +0.70% | 2.1만 |
|---|
| 2026.01.30 | ₩38,401 | ₩38,417 | ₩38,256 | ₩38,393 | -0.02% | 3.4천 |
|---|
| 2026.01.29 | ₩38,176 | ₩38,470 | ₩38,176 | ₩38,470 | +0.77% | 1만 |
|---|
| 2026.01.28 | ₩38,711 | ₩38,711 | ₩38,510 | ₩38,566 | -0.37% | 3.5만 |
|---|
| 2026.01.27 | ₩38,524 | ₩38,631 | ₩38,510 | ₩38,591 | +0.17% | 5.4천 |
|---|
| 2026.01.26 | ₩38,390 | ₩38,464 | ₩38,390 | ₩38,441 | +0.13% | 1.4천 |
|---|
| 2026.01.23 | ₩38,216 | ₩38,296 | ₩38,129 | ₩38,256 | +0.10% | 4.5천 |
|---|
| 2026.01.22 | ₩38,204 | ₩38,413 | ₩38,176 | ₩38,230 | +0.07% | 5.8천 |
|---|
| 2026.01.21 | ₩37,989 | ₩38,283 | ₩37,628 | ₩38,136 | +0.39% | 1.8만 |
|---|
| 2026.01.20 | ₩38,227 | ₩38,227 | ₩37,748 | ₩37,855 | -0.97% | 2.3천 |
|---|
| 2026.01.16 | ₩38,457 | ₩38,484 | ₩38,363 | ₩38,363 | -0.24% | 1만 |
|---|
| 2026.01.15 | ₩38,524 | ₩38,570 | ₩38,457 | ₩38,470 | -0.14% | 4.8천 |
|---|
| 2026.01.14 | ₩38,377 | ₩38,377 | ₩38,216 | ₩38,343 | -0.09% | 7.7천 |
|---|
| 2026.01.13 | ₩38,644 | ₩38,644 | ₩38,390 | ₩38,482 | -0.42% | 1.9만 |
|---|
| 2026.01.12 | ₩38,510 | ₩38,552 | ₩38,510 | ₩38,552 | +0.11% | 4천 |
|---|
| 2026.01.09 | ₩38,470 | ₩38,564 | ₩38,470 | ₩38,564 | +0.24% | 1.8만 |
|---|
| 2026.01.08 | ₩38,363 | ₩38,410 | ₩38,270 | ₩38,363 | 0.00% | 5.6천 |
|---|
| 2026.01.07 | ₩38,461 | ₩38,524 | ₩38,350 | ₩38,350 | -0.29% | 6.7만 |
|---|
| 2026.01.06 | ₩38,190 | ₩38,457 | ₩38,190 | ₩38,434 | +0.64% | 1.3만 |
|---|
| 2026.01.05 | ₩38,283 | ₩38,323 | ₩38,176 | ₩38,270 | -0.03% | 6.3천 |
|---|
| 2026.01.02 | ₩38,256 | ₩38,256 | ₩37,962 | ₩38,033 | -0.58% | 4.3천 |
|---|
| 2025.12.31 | ₩38,203 | ₩38,216 | ₩38,044 | ₩38,044 | -0.42% | 4.9천 |
|---|
| 2025.12.30 | ₩38,270 | ₩38,323 | ₩38,242 | ₩38,242 | -0.07% | 8.8천 |
|---|
| 2025.12.29 | ₩38,283 | ₩38,283 | ₩38,190 | ₩38,256 | -0.07% | 1.4천 |
|---|
| 2025.12.26 | ₩38,390 | ₩38,390 | ₩38,270 | ₩38,326 | -0.17% | 800 |
|---|
| 2025.12.24 | ₩38,256 | ₩38,350 | ₩38,256 | ₩38,350 | +0.24% | 400 |
|---|
| 2025.12.23 | ₩38,149 | ₩38,283 | ₩38,149 | ₩38,243 | +0.25% | 6.3천 |
|---|
| 2025.12.22 | ₩38,063 | ₩38,149 | ₩38,056 | ₩38,111 | +0.13% | 5.3천 |
|---|
| 2025.12.19 | ₩37,962 | ₩38,002 | ₩37,937 | ₩37,949 | -0.04% | 2.3천 |
|---|
| 2025.12.18 | ₩37,762 | ₩37,813 | ₩37,682 | ₩37,751 | -0.03% | 4.2천 |
|---|
| 2025.12.17 | ₩37,869 | ₩37,882 | ₩37,521 | ₩37,521 | -0.92% | 4.6천 |
|---|
| 2025.12.16 | ₩37,922 | ₩37,976 | ₩37,668 | ₩37,882 | -0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩37,976 | ₩37,976 | ₩37,869 | ₩37,976 | 0.00% | 2.5천 |
|---|
| 2025.12.12 | ₩38,190 | ₩38,190 | ₩37,895 | ₩37,895 | -0.77% | 9.9천 |
|---|
| 2025.12.11 | ₩38,149 | ₩38,350 | ₩38,123 | ₩38,296 | +0.39% | 7천 |
|---|
| 2025.12.10 | ₩38,056 | ₩38,262 | ₩38,029 | ₩38,262 | +0.54% | 3.3천 |
|---|
| 2025.12.09 | ₩38,002 | ₩38,149 | ₩38,002 | ₩38,056 | +0.14% | 1.2만 |
|---|
| 2025.12.08 | ₩38,163 | ₩38,176 | ₩38,024 | ₩38,028 | -0.35% | 3.7천 |
|---|
| 2025.12.05 | ₩38,243 | ₩38,310 | ₩38,149 | ₩38,165 | -0.20% | 7.3천 |
|---|
| 2025.12.04 | ₩38,136 | ₩38,136 | ₩38,029 | ₩38,115 | -0.06% | 9.6천 |
|---|
| 2025.12.03 | ₩38,016 | ₩38,190 | ₩37,998 | ₩38,149 | +0.35% | 1.2만 |
|---|
| 2025.12.02 | ₩38,069 | ₩38,069 | ₩37,969 | ₩38,014 | -0.14% | 7.2천 |
|---|
| 2025.12.01 | ₩38,016 | ₩38,096 | ₩37,936 | ₩37,937 | -0.21% | 6천 |
|---|
| 2025.11.28 | ₩38,045 | ₩38,109 | ₩38,045 | ₩38,109 | +0.17% | 2.7천 |
|---|
| 2025.11.26 | ₩37,949 | ₩38,069 | ₩37,922 | ₩38,001 | +0.14% | 1만 |
|---|
| 2025.11.25 | ₩37,641 | ₩37,809 | ₩37,601 | ₩37,809 | +0.44% | 6.7천 |
|---|
| 2025.11.24 | ₩37,441 | ₩37,601 | ₩37,361 | ₩37,588 | +0.39% | 1.2만 |
|---|
| 2025.11.21 | ₩37,093 | ₩37,374 | ₩37,080 | ₩37,200 | +0.29% | 2.2천 |
|---|
| 2025.11.20 | ₩37,688 | ₩37,815 | ₩36,950 | ₩36,950 | -1.96% | 3.2천 |
|---|
| 2025.11.19 | ₩37,454 | ₩37,454 | ₩37,214 | ₩37,314 | -0.37% | 8.4천 |
|---|
| 2025.11.18 | ₩37,120 | ₩37,414 | ₩37,120 | ₩37,281 | +0.43% | 3.3천 |
|---|
| 2025.11.17 | ₩37,548 | ₩37,708 | ₩37,314 | ₩37,425 | -0.33% | 5.4천 |
|---|
| 2025.11.14 | ₩37,561 | ₩37,775 | ₩37,561 | ₩37,668 | +0.28% | 3.3만 |
|---|
| 2025.11.13 | ₩37,802 | ₩37,802 | ₩37,686 | ₩37,686 | -0.31% | 1.4천 |
|---|
| 2025.11.12 | ₩38,149 | ₩38,230 | ₩38,149 | ₩38,176 | +0.07% | 1.1만 |
|---|
| 2025.11.11 | ₩38,042 | ₩38,190 | ₩37,909 | ₩38,137 | +0.25% | 2.1만 |
|---|
| 2025.11.10 | ₩38,002 | ₩38,135 | ₩37,882 | ₩38,083 | +0.21% | 4.9천 |
|---|
| 2025.11.07 | ₩37,494 | ₩37,655 | ₩37,319 | ₩37,613 | +0.32% | 4.6천 |
|---|
| 2025.11.06 | ₩37,815 | ₩37,815 | ₩37,628 | ₩37,668 | -0.39% | 8.2천 |
|---|
| 2025.11.05 | ₩37,869 | ₩38,083 | ₩37,869 | ₩37,933 | +0.17% | 4만 |
|---|
| 2025.11.04 | ₩37,922 | ₩38,042 | ₩37,802 | ₩37,826 | -0.25% | 3.8천 |
|---|
| 2025.11.03 | ₩38,216 | ₩38,243 | ₩38,096 | ₩38,195 | -0.06% | 2.7만 |
|---|
| 2025.10.31 | ₩38,216 | ₩38,216 | ₩38,042 | ₩38,161 | -0.14% | 3.9천 |
|---|
| 2025.10.30 | ₩38,216 | ₩38,272 | ₩38,046 | ₩38,046 | -0.44% | 1.2만 |
|---|
| 2025.10.29 | ₩38,510 | ₩38,510 | ₩38,319 | ₩38,319 | -0.50% | 1.1만 |
|---|
| 2025.10.28 | ₩38,296 | ₩38,443 | ₩38,259 | ₩38,353 | +0.15% | 1.4만 |
|---|
| 2025.10.27 | ₩38,127 | ₩38,296 | ₩38,127 | ₩38,270 | +0.38% | 8.4천 |
|---|
| 2025.10.24 | ₩37,922 | ₩37,962 | ₩37,830 | ₩37,881 | -0.11% | 7.7천 |
|---|
| 2025.10.23 | ₩37,588 | ₩37,735 | ₩37,548 | ₩37,668 | +0.21% | 1.1만 |
|---|
| 2025.10.22 | ₩37,708 | ₩37,708 | ₩37,371 | ₩37,523 | -0.49% | 6.7천 |
|---|
| 2025.10.21 | ₩37,601 | ₩37,747 | ₩37,601 | ₩37,704 | +0.27% | 1.9만 |
|---|
| 2025.10.20 | ₩37,615 | ₩37,722 | ₩37,588 | ₩37,601 | -0.04% | 1.6만 |
|---|
| 2025.10.17 | ₩37,414 | ₩37,468 | ₩37,240 | ₩37,416 | +0.00% | 3.4천 |
|---|
| 2025.10.16 | ₩37,508 | ₩37,561 | ₩37,147 | ₩37,274 | -0.62% | 2만 |
|---|
| 2025.10.15 | ₩37,561 | ₩37,628 | ₩37,347 | ₩37,414 | -0.39% | 2.1만 |
|---|
| 2025.10.14 | ₩37,047 | ₩37,468 | ₩37,047 | ₩37,227 | +0.49% | 1.4만 |
|---|
| 2025.10.13 | ₩37,265 | ₩37,404 | ₩37,265 | ₩37,349 | +0.23% | 9.3천 |
|---|
| 2025.10.10 | ₩37,748 | ₩37,802 | ₩36,980 | ₩36,980 | -2.04% | 2.1만 |
|---|