시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Equity Buffer15 ETF 과거 주가
AllianzIM U.S. Equity Buffer15 ETF · QBSF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Equity Buffer15 ETF · QBSF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,089 | ₩37,101 | ₩37,049 | ₩37,089 | 0.00% | 1.9천 |
| 2026.10.08 | ₩37,049 | ₩37,049 | ₩36,982 | ₩37,049 | 0.00% | 1.7천 |
| 2026.10.07 | ₩37,008 | ₩37,062 | ₩36,955 | ₩37,049 | +0.11% | 1만 |
| 2026.10.06 | ₩37,062 | ₩37,076 | ₩36,969 | ₩37,042 | -0.05% | 1.5만 |
| 2026.10.05 | ₩37,062 | ₩37,062 | ₩36,938 | ₩36,969 | -0.25% | 1.1천 |
| 2026.10.02 | ₩36,848 | ₩36,969 | ₩36,848 | ₩36,915 | +0.18% | 6.4천 |
| 2026.10.01 | ₩37,089 | ₩37,089 | ₩36,808 | ₩36,848 | -0.65% | 8.2만 |
| 2026.09.30 | ₩37,009 | ₩37,103 | ₩36,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,896 |
| -0.30% |
| 8.6천 |
| 2026.09.29 | ₩36,928 | ₩36,969 | ₩36,794 | ₩36,896 | -0.09% | 14.2만 |
|---|
| 2026.09.28 | ₩37,036 | ₩37,036 | ₩36,833 | ₩36,895 | -0.38% | 2.6천 |
|---|
| 2026.09.25 | ₩36,955 | ₩37,009 | ₩36,875 | ₩37,002 | +0.13% | 1.1만 |
|---|
| 2026.09.24 | ₩36,781 | ₩36,902 | ₩36,781 | ₩36,902 | +0.33% | 1천 |
|---|
| 2026.09.23 | ₩36,942 | ₩36,995 | ₩36,888 | ₩36,888 | -0.15% | 1.8만 |
|---|
| 2026.09.22 | ₩36,942 | ₩37,049 | ₩36,942 | ₩37,002 | +0.16% | 1.6만 |
|---|
| 2026.09.21 | ₩36,875 | ₩36,975 | ₩36,875 | ₩36,975 | +0.27% | 1.1천 |
|---|
| 2026.09.18 | ₩36,674 | ₩36,754 | ₩36,647 | ₩36,754 | +0.22% | 5.9천 |
|---|
| 2026.09.17 | ₩36,714 | ₩36,727 | ₩36,660 | ₩36,727 | +0.04% | 2천 |
|---|
| 2026.09.16 | ₩36,660 | ₩36,660 | ₩36,533 | ₩36,533 | -0.35% | 2.7천 |
|---|
| 2026.09.15 | ₩36,647 | ₩36,660 | ₩36,553 | ₩36,607 | -0.11% | 4.5천 |
|---|
| 2026.09.14 | ₩36,654 | ₩36,721 | ₩36,654 | ₩36,700 | +0.13% | 2.9천 |
|---|
| 2026.09.11 | ₩36,794 | ₩36,794 | ₩36,747 | ₩36,747 | -0.13% | 3.5천 |
|---|
| 2026.09.10 | ₩36,620 | ₩36,668 | ₩36,553 | ₩36,620 | 0.00% | 8.5천 |
|---|
| 2026.09.09 | ₩36,741 | ₩36,741 | ₩36,633 | ₩36,680 | -0.16% | 600 |
|---|
| 2026.09.08 | ₩36,700 | ₩36,808 | ₩36,700 | ₩36,734 | +0.09% | 7천 |
|---|
| 2026.09.04 | ₩36,808 | ₩36,848 | ₩36,741 | ₩36,788 | -0.05% | 2.4천 |
|---|
| 2026.09.03 | ₩36,754 | ₩36,808 | ₩36,741 | ₩36,808 | +0.15% | 3.3천 |
|---|
| 2026.09.02 | ₩36,687 | ₩36,714 | ₩36,647 | ₩36,680 | -0.02% | 1만 |
|---|
| 2026.09.01 | ₩36,593 | ₩36,754 | ₩36,593 | ₩36,633 | +0.11% | 14.7만 |
|---|
| 2026.08.31 | ₩36,643 | ₩36,707 | ₩36,643 | ₩36,707 | +0.18% | 3.4천 |
|---|
| 2026.08.28 | ₩36,773 | ₩36,797 | ₩36,721 | ₩36,781 | +0.02% | 9.6천 |
|---|
| 2026.08.27 | ₩36,741 | ₩36,754 | ₩36,674 | ₩36,754 | +0.04% | 3.8천 |
|---|
| 2026.08.26 | ₩36,654 | ₩36,687 | ₩36,654 | ₩36,687 | +0.09% | 400 |
|---|
| 2026.08.25 | ₩36,620 | ₩36,700 | ₩36,586 | ₩36,687 | +0.18% | 9.7천 |
|---|
| 2026.08.24 | ₩36,620 | ₩36,674 | ₩36,620 | ₩36,660 | +0.11% | 3.7천 |
|---|
| 2026.08.21 | ₩36,647 | ₩36,700 | ₩36,647 | ₩36,647 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩36,649 | ₩36,687 | ₩36,607 | ₩36,647 | -0.01% | 6.3천 |
|---|
| 2026.08.19 | ₩36,667 | ₩36,714 | ₩36,620 | ₩36,660 | -0.02% | 9.3천 |
|---|
| 2026.08.18 | ₩36,687 | ₩36,687 | ₩36,607 | ₩36,647 | -0.11% | 3.3천 |
|---|
| 2026.08.17 | ₩36,694 | ₩36,714 | ₩36,647 | ₩36,694 | 0.00% | 4천 |
|---|
| 2026.08.14 | ₩36,754 | ₩36,767 | ₩36,754 | ₩36,767 | +0.04% | 1.2천 |
|---|
| 2026.08.13 | ₩38,336 | ₩38,336 | ₩36,647 | ₩36,727 | -4.20% | 3.1천 |
|---|
| 2026.08.12 | ₩36,607 | ₩36,700 | ₩36,593 | ₩36,647 | +0.11% | 3.1천 |
|---|
| 2026.08.11 | ₩36,647 | ₩36,647 | ₩36,580 | ₩36,613 | -0.09% | 1.5천 |
|---|
| 2026.08.10 | ₩36,687 | ₩36,687 | ₩36,633 | ₩36,633 | -0.15% | 2.2천 |
|---|
| 2026.08.07 | ₩36,566 | ₩36,659 | ₩36,566 | ₩36,613 | +0.13% | 9.6천 |
|---|
| 2026.08.06 | ₩36,647 | ₩36,647 | ₩36,526 | ₩36,573 | -0.20% | 4천 |
|---|
| 2026.08.05 | ₩36,607 | ₩36,620 | ₩36,553 | ₩36,580 | -0.07% | 7.8천 |
|---|
| 2026.08.04 | ₩36,546 | ₩36,607 | ₩36,499 | ₩36,580 | +0.09% | 1.4만 |
|---|
| 2026.08.03 | ₩36,379 | ₩36,499 | ₩36,379 | ₩36,452 | +0.20% | 3.1만 |
|---|
| 2026.07.31 | ₩36,251 | ₩36,352 | ₩36,245 | ₩36,325 | +0.20% | 1.6만 |
|---|
| 2026.07.30 | ₩36,204 | ₩36,245 | ₩36,137 | ₩36,231 | +0.07% | 3.1만 |
|---|
| 2026.07.29 | ₩36,124 | ₩36,245 | ₩36,124 | ₩36,137 | +0.04% | 3.7만 |
|---|
| 2026.07.28 | ₩36,204 | ₩36,231 | ₩36,191 | ₩36,231 | +0.07% | 1.1만 |
|---|
| 2026.07.27 | ₩36,110 | ₩36,218 | ₩36,110 | ₩36,177 | +0.19% | 1.3천 |
|---|
| 2026.07.24 | ₩36,177 | ₩36,271 | ₩36,124 | ₩36,184 | +0.02% | 7.8천 |
|---|
| 2026.07.23 | ₩36,191 | ₩36,204 | ₩36,137 | ₩36,153 | -0.10% | 5.5천 |
|---|
| 2026.07.22 | ₩36,291 | ₩36,352 | ₩36,258 | ₩36,258 | -0.09% | 1.6만 |
|---|
| 2026.07.21 | ₩36,312 | ₩36,338 | ₩36,245 | ₩36,298 | -0.04% | 3.4천 |
|---|
| 2026.07.20 | ₩36,245 | ₩36,258 | ₩36,208 | ₩36,208 | -0.10% | 6천 |
|---|
| 2026.07.17 | ₩36,177 | ₩36,271 | ₩36,177 | ₩36,216 | +0.11% | 6.3천 |
|---|
| 2026.07.16 | ₩36,379 | ₩36,379 | ₩36,258 | ₩36,286 | -0.25% | 7.3천 |
|---|
| 2026.07.15 | ₩36,379 | ₩36,379 | ₩36,285 | ₩36,325 | -0.15% | 5.9천 |
|---|
| 2026.07.14 | ₩36,325 | ₩36,352 | ₩36,204 | ₩36,298 | -0.07% | 1.7만 |
|---|
| 2026.07.13 | ₩36,271 | ₩36,298 | ₩36,253 | ₩36,258 | -0.04% | 1천 |
|---|
| 2026.07.10 | ₩36,325 | ₩36,365 | ₩36,318 | ₩36,318 | -0.02% | 2.2천 |
|---|
| 2026.07.09 | ₩36,164 | ₩36,298 | ₩36,164 | ₩36,265 | +0.28% | 1.9천 |
|---|
| 2026.07.08 | ₩36,191 | ₩36,231 | ₩36,057 | ₩36,183 | -0.02% | 1.6만 |
|---|
| 2026.07.07 | ₩36,245 | ₩36,245 | ₩36,124 | ₩36,198 | -0.13% | 1.5만 |
|---|
| 2026.07.06 | ₩36,245 | ₩36,285 | ₩36,164 | ₩36,245 | 0.00% | 21.8만 |
|---|
| 2026.07.02 | ₩36,218 | ₩36,218 | ₩36,070 | ₩36,121 | -0.27% | 3.3천 |
|---|
| 2026.07.01 | ₩36,204 | ₩36,231 | ₩36,137 | ₩36,204 | 0.00% | 2.1만 |
|---|
| 2026.06.30 | ₩36,218 | ₩36,218 | ₩36,164 | ₩36,218 | 0.00% | 35.3만 |
|---|
| 2026.06.29 | ₩36,204 | ₩36,231 | ₩36,070 | ₩36,097 | -0.30% | 8.3만 |
|---|
| 2026.06.26 | ₩36,191 | ₩36,218 | ₩36,151 | ₩36,151 | -0.11% | 4.6천 |
|---|
| 2026.06.25 | ₩36,177 | ₩36,191 | ₩36,137 | ₩36,137 | -0.11% | 900 |
|---|
| 2026.06.24 | ₩36,177 | ₩36,177 | ₩36,137 | ₩36,137 | -0.11% | 1.3천 |
|---|
| 2026.06.23 | ₩36,137 | ₩36,203 | ₩36,137 | ₩36,137 | 0.00% | 1.4천 |
|---|
| 2026.06.22 | ₩36,110 | ₩36,177 | ₩36,084 | ₩36,137 | +0.07% | 2.9천 |
|---|
| 2026.06.18 | ₩36,124 | ₩36,164 | ₩36,124 | ₩36,124 | 0.00% | 500 |
|---|
| 2026.06.17 | ₩36,110 | ₩36,151 | ₩36,043 | ₩36,097 | -0.04% | 2.5천 |
|---|
| 2026.06.16 | ₩36,157 | ₩36,164 | ₩36,043 | ₩36,110 | -0.13% | 6.8천 |
|---|
| 2026.06.15 | ₩36,137 | ₩36,137 | ₩36,097 | ₩36,097 | -0.11% | 200 |
|---|
| 2026.06.12 | ₩36,077 | ₩36,124 | ₩36,077 | ₩36,077 | 0.00% | 700 |
|---|
| 2026.06.11 | ₩36,084 | ₩36,084 | ₩35,990 | ₩36,050 | -0.09% | 800 |
|---|
| 2026.06.10 | ₩35,990 | ₩36,043 | ₩35,990 | ₩36,030 | +0.11% | 27.2만 |
|---|
| 2026.06.09 | ₩36,043 | ₩36,043 | ₩36,023 | ₩36,023 | -0.06% | 1.8천 |
|---|
| 2026.06.08 | ₩36,097 | ₩36,097 | ₩36,050 | ₩36,050 | -0.13% | 1.8천 |
|---|
| 2026.06.05 | ₩35,976 | ₩36,023 | ₩35,963 | ₩36,023 | +0.13% | 1.9천 |
|---|
| 2026.06.04 | ₩36,084 | ₩36,097 | ₩36,050 | ₩36,050 | -0.09% | 500 |
|---|
| 2026.06.03 | ₩36,084 | ₩36,097 | ₩36,003 | ₩36,003 | -0.22% | 18.9만 |
|---|
| 2026.06.02 | ₩36,003 | ₩36,097 | ₩36,003 | ₩36,050 | +0.13% | 8.7천 |
|---|
| 2026.06.01 | ₩36,084 | ₩36,084 | ₩35,976 | ₩36,077 | -0.02% | 1.2천 |
|---|
| 2026.05.29 | ₩36,084 | ₩36,084 | ₩35,976 | ₩36,037 | -0.13% | 4.3천 |
|---|
| 2026.05.28 | ₩36,070 | ₩36,070 | ₩35,990 | ₩36,010 | -0.17% | 4.5천 |
|---|
| 2026.05.27 | ₩36,017 | ₩36,043 | ₩35,987 | ₩35,996 | -0.06% | 2.9천 |
|---|
| 2026.05.26 | ₩36,057 | ₩36,057 | ₩35,950 | ₩36,050 | -0.02% | 600 |
|---|
| 2026.05.22 | ₩36,043 | ₩36,070 | ₩36,003 | ₩36,003 | -0.11% | 3.7천 |
|---|
| 2026.05.21 | ₩36,003 | ₩36,003 | ₩35,970 | ₩35,970 | -0.09% | 1천 |
|---|
| 2026.05.20 | ₩35,990 | ₩35,990 | ₩35,956 | ₩35,956 | -0.09% | 400 |
|---|
| 2026.05.19 | ₩35,990 | ₩35,990 | ₩35,943 | ₩35,943 | -0.13% | 200 |
|---|
| 2026.05.18 | ₩36,003 | ₩36,003 | ₩35,943 | ₩35,943 | -0.17% | 2.3천 |
|---|
| 2026.05.15 | ₩35,963 | ₩35,990 | ₩35,929 | ₩35,929 | -0.09% | 2.6천 |
|---|
| 2026.05.14 | ₩35,963 | ₩35,990 | ₩35,936 | ₩35,943 | -0.06% | 1.3만 |
|---|
| 2026.05.13 | ₩35,950 | ₩35,950 | ₩35,916 | ₩35,916 | -0.09% | 2.1천 |
|---|
| 2026.05.12 | ₩35,896 | ₩35,896 | ₩35,882 | ₩35,896 | 0.00% | 1.7천 |
|---|
| 2026.05.11 | ₩35,909 | ₩35,963 | ₩35,856 | ₩35,909 | 0.00% | 900 |
|---|
| 2026.05.08 | ₩35,903 | ₩35,903 | ₩35,903 | ₩35,903 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩35,882 | ₩35,909 | ₩35,815 | ₩35,876 | -0.02% | 1.6천 |
|---|
| 2026.05.06 | ₩35,896 | ₩35,923 | ₩35,876 | ₩35,876 | -0.06% | 7천 |
|---|
| 2026.05.05 | ₩35,842 | ₩35,869 | ₩35,842 | ₩35,842 | 0.00% | 700 |
|---|
| 2026.05.04 | ₩35,822 | ₩35,856 | ₩35,762 | ₩35,809 | -0.04% | 800 |
|---|
| 2026.05.01 | ₩35,775 | ₩35,896 | ₩35,775 | ₩35,829 | +0.15% | 2.7천 |
|---|
| 2026.04.30 | ₩35,775 | ₩35,829 | ₩35,722 | ₩35,802 | +0.07% | 5.9천 |
|---|
| 2026.04.29 | ₩35,722 | ₩35,802 | ₩35,722 | ₩35,762 | +0.11% | 2.6천 |
|---|
| 2026.04.28 | ₩35,775 | ₩35,775 | ₩35,755 | ₩35,762 | -0.04% | 2.3천 |
|---|
| 2026.04.27 | ₩35,720 | ₩35,815 | ₩35,720 | ₩35,762 | +0.12% | 900 |
|---|
| 2026.04.24 | ₩35,735 | ₩35,735 | ₩35,735 | ₩35,735 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩35,748 | ₩35,762 | ₩35,688 | ₩35,688 | -0.17% | 3.6천 |
|---|
| 2026.04.22 | ₩35,715 | ₩35,735 | ₩35,708 | ₩35,715 | 0.00% | 800 |
|---|
| 2026.04.21 | ₩35,775 | ₩35,775 | ₩35,641 | ₩35,668 | -0.30% | 5.4천 |
|---|
| 2026.04.20 | ₩35,681 | ₩35,722 | ₩35,628 | ₩35,708 | +0.08% | 1.1만 |
|---|
| 2026.04.17 | ₩35,748 | ₩35,748 | ₩35,708 | ₩35,708 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩35,695 | ₩35,695 | ₩35,634 | ₩35,641 | -0.15% | 1.7천 |
|---|
| 2026.04.15 | ₩35,621 | ₩35,655 | ₩35,621 | ₩35,628 | +0.02% | 1.4천 |
|---|
| 2026.04.14 | ₩35,547 | ₩35,641 | ₩35,547 | ₩35,601 | +0.15% | 8.4천 |
|---|
| 2026.04.13 | ₩35,507 | ₩35,534 | ₩35,456 | ₩35,527 | +0.06% | 4천 |
|---|
| 2026.04.10 | ₩35,520 | ₩35,520 | ₩35,487 | ₩35,487 | -0.09% | 500 |
|---|
| 2026.04.09 | ₩35,480 | ₩35,507 | ₩35,427 | ₩35,480 | 0.00% | 5.6만 |
|---|
| 2026.04.08 | ₩35,467 | ₩35,480 | ₩35,373 | ₩35,453 | -0.04% | 2.2천 |
|---|
| 2026.04.07 | ₩35,199 | ₩35,225 | ₩35,145 | ₩35,213 | +0.04% | 2.6만 |
|---|
| 2026.04.06 | ₩35,252 | ₩35,279 | ₩35,172 | ₩35,225 | -0.08% | 1.2만 |
|---|
| 2026.04.02 | ₩35,091 | ₩35,199 | ₩35,091 | ₩35,191 | +0.28% | 4.2천 |
|---|
| 2026.04.01 | ₩35,172 | ₩35,252 | ₩35,118 | ₩35,199 | +0.08% | 3.3만 |
|---|
| 2026.03.31 | ₩35,098 | ₩35,158 | ₩35,038 | ₩35,098 | 0.00% | 2.4만 |
|---|
| 2026.03.30 | ₩35,091 | ₩35,145 | ₩35,051 | ₩35,091 | 0.00% | 2.7만 |
|---|
| 2026.03.27 | ₩35,091 | ₩35,118 | ₩35,024 | ₩35,085 | -0.02% | 2.9천 |
|---|
| 2026.03.26 | ₩35,024 | ₩35,132 | ₩35,024 | ₩35,085 | +0.17% | 2.3천 |
|---|
| 2026.03.25 | ₩35,098 | ₩35,156 | ₩35,098 | ₩35,098 | 0.00% | 3.3천 |
|---|
| 2026.03.24 | ₩35,185 | ₩35,185 | ₩35,024 | ₩35,024 | -0.46% | 1.1만 |
|---|
| 2026.03.23 | ₩35,118 | ₩35,118 | ₩35,094 | ₩35,094 | -0.07% | 200 |
|---|
| 2026.03.20 | ₩35,105 | ₩35,105 | ₩35,071 | ₩35,077 | -0.08% | 600 |
|---|
| 2026.03.19 | ₩35,038 | ₩35,132 | ₩35,038 | ₩35,051 | +0.04% | 7.6천 |
|---|
| 2026.03.18 | ₩35,152 | ₩35,152 | ₩35,118 | ₩35,118 | -0.10% | 500 |
|---|
| 2026.03.17 | ₩35,199 | ₩35,259 | ₩35,199 | ₩35,220 | +0.06% | 1.3천 |
|---|
| 2026.03.16 | ₩35,199 | ₩35,278 | ₩35,172 | ₩35,225 | +0.08% | 5.7천 |
|---|
| 2026.03.13 | ₩35,199 | ₩35,239 | ₩35,158 | ₩35,172 | -0.08% | 2.1천 |
|---|
| 2026.03.12 | ₩35,223 | ₩35,223 | ₩35,223 | ₩35,223 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩35,326 | ₩35,373 | ₩35,279 | ₩35,333 | +0.02% | 7.2천 |
|---|
| 2026.03.10 | ₩35,292 | ₩35,427 | ₩35,292 | ₩35,292 | 0.00% | 7.1천 |
|---|
| 2026.03.09 | ₩35,199 | ₩35,306 | ₩35,078 | ₩35,306 | +0.30% | 1.3만 |
|---|
| 2026.03.06 | ₩35,272 | ₩35,279 | ₩35,212 | ₩35,212 | -0.17% | 8.9천 |
|---|
| 2026.03.05 | ₩35,360 | ₩35,378 | ₩35,319 | ₩35,346 | -0.04% | 7.2천 |
|---|
| 2026.03.04 | ₩35,400 | ₩35,413 | ₩35,400 | ₩35,413 | +0.04% | 4.1천 |
|---|
| 2026.03.03 | ₩35,225 | ₩35,380 | ₩35,185 | ₩35,319 | +0.27% | 8.8천 |
|---|
| 2026.03.02 | ₩35,440 | ₩35,507 | ₩35,306 | ₩35,400 | -0.11% | 8.4만 |
|---|
| 2026.02.27 | ₩35,373 | ₩35,494 | ₩35,373 | ₩35,451 | +0.22% | 1.2만 |
|---|
| 2026.02.26 | ₩35,494 | ₩35,520 | ₩35,423 | ₩35,427 | -0.19% | 2.4천 |
|---|
| 2026.02.25 | ₩35,520 | ₩35,587 | ₩35,520 | ₩35,587 | +0.19% | 2.8천 |
|---|
| 2026.02.24 | ₩35,453 | ₩35,453 | ₩35,453 | ₩35,453 | 0.00% | 900 |
|---|
| 2026.02.23 | ₩35,374 | ₩35,374 | ₩35,374 | ₩35,374 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩35,494 | ₩35,514 | ₩35,400 | ₩35,465 | -0.08% | 2.9천 |
|---|
| 2026.02.19 | ₩35,427 | ₩35,427 | ₩35,388 | ₩35,388 | -0.11% | 1.2천 |
|---|
| 2026.02.18 | ₩35,507 | ₩35,507 | ₩35,334 | ₩35,413 | -0.26% | 2.2천 |
|---|
| 2026.02.17 | ₩35,373 | ₩35,373 | ₩35,353 | ₩35,353 | -0.06% | 600 |
|---|
| 2026.02.13 | ₩35,360 | ₩35,440 | ₩35,321 | ₩35,321 | -0.11% | 1.7천 |
|---|
| 2026.02.12 | ₩35,339 | ₩35,425 | ₩35,339 | ₩35,360 | +0.06% | 1.6만 |
|---|
| 2026.02.11 | ₩35,386 | ₩35,519 | ₩35,386 | ₩35,448 | +0.17% | 1.3천 |
|---|
| 2026.02.10 | ₩35,534 | ₩35,534 | ₩35,494 | ₩35,520 | -0.04% | 5.5천 |
|---|
| 2026.02.09 | ₩35,467 | ₩35,520 | ₩35,373 | ₩35,400 | -0.19% | 1.4만 |
|---|
| 2026.02.06 | ₩35,453 | ₩35,453 | ₩35,373 | ₩35,421 | -0.09% | 5천 |
|---|
| 2026.02.05 | ₩35,279 | ₩35,319 | ₩35,246 | ₩35,250 | -0.08% | 1.3만 |
|---|
| 2026.02.04 | ₩35,427 | ₩35,427 | ₩35,306 | ₩35,346 | -0.23% | 1.9천 |
|---|
| 2026.02.03 | ₩35,440 | ₩35,453 | ₩35,333 | ₩35,373 | -0.19% | 6.2천 |
|---|
| 2026.02.02 | ₩35,400 | ₩35,480 | ₩35,386 | ₩35,433 | +0.09% | 1.2만 |
|---|
| 2026.01.30 | ₩35,386 | ₩35,413 | ₩35,279 | ₩35,360 | -0.08% | 3.4만 |
|---|
| 2026.01.29 | ₩35,292 | ₩35,347 | ₩35,292 | ₩35,347 | +0.16% | 200 |
|---|
| 2026.01.28 | ₩35,429 | ₩35,453 | ₩35,333 | ₩35,400 | -0.08% | 4.1만 |
|---|
| 2026.01.27 | ₩35,464 | ₩35,467 | ₩35,346 | ₩35,406 | -0.16% | 5.2천 |
|---|
| 2026.01.26 | ₩35,279 | ₩35,386 | ₩35,279 | ₩35,373 | +0.27% | 400 |
|---|
| 2026.01.23 | ₩35,333 | ₩35,373 | ₩35,279 | ₩35,333 | 0.00% | 1.7만 |
|---|
| 2026.01.22 | ₩35,333 | ₩35,360 | ₩35,252 | ₩35,306 | -0.08% | 5.2천 |
|---|
| 2026.01.21 | ₩35,225 | ₩35,233 | ₩35,205 | ₩35,233 | +0.02% | 2.1천 |
|---|
| 2026.01.20 | ₩35,252 | ₩35,252 | ₩35,189 | ₩35,192 | -0.17% | 2.2천 |
|---|
| 2026.01.16 | ₩35,373 | ₩35,373 | ₩35,279 | ₩35,333 | -0.11% | 8.2천 |
|---|
| 2026.01.15 | ₩35,373 | ₩35,373 | ₩35,306 | ₩35,346 | -0.08% | 6.9천 |
|---|
| 2026.01.14 | ₩35,292 | ₩35,306 | ₩35,185 | ₩35,259 | -0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩35,346 | ₩35,366 | ₩35,313 | ₩35,313 | -0.09% | 5.3천 |
|---|
| 2026.01.12 | ₩35,333 | ₩35,360 | ₩35,279 | ₩35,319 | -0.04% | 4천 |
|---|
| 2026.01.09 | ₩35,306 | ₩35,319 | ₩35,292 | ₩35,299 | -0.02% | 1.8천 |
|---|
| 2026.01.08 | ₩35,279 | ₩35,286 | ₩35,212 | ₩35,252 | -0.08% | 1.6만 |
|---|
| 2026.01.07 | ₩35,313 | ₩35,333 | ₩35,224 | ₩35,266 | -0.13% | 2.7만 |
|---|
| 2026.01.06 | ₩35,279 | ₩35,306 | ₩35,252 | ₩35,279 | 0.00% | 5.9천 |
|---|
| 2026.01.05 | ₩35,266 | ₩35,266 | ₩35,239 | ₩35,266 | 0.00% | 4.3천 |
|---|
| 2026.01.02 | ₩35,306 | ₩35,306 | ₩35,158 | ₩35,212 | -0.27% | 14.6만 |
|---|
| 2025.12.31 | ₩35,266 | ₩35,292 | ₩35,199 | ₩35,199 | -0.19% | 9.8천 |
|---|
| 2025.12.30 | ₩35,219 | ₩35,259 | ₩35,185 | ₩35,219 | 0.00% | 7.4천 |
|---|
| 2025.12.29 | ₩35,205 | ₩35,225 | ₩35,172 | ₩35,180 | -0.07% | 3.5천 |
|---|
| 2025.12.26 | ₩35,233 | ₩35,252 | ₩35,219 | ₩35,219 | -0.04% | 2천 |
|---|
| 2025.12.24 | ₩35,212 | ₩35,212 | ₩35,199 | ₩35,199 | -0.04% | 1.5천 |
|---|
| 2025.12.23 | ₩35,138 | ₩35,158 | ₩35,091 | ₩35,138 | 0.00% | 2.7천 |
|---|
| 2025.12.22 | ₩35,091 | ₩35,132 | ₩35,089 | ₩35,132 | +0.11% | 3.4천 |
|---|
| 2025.12.19 | ₩34,951 | ₩35,011 | ₩34,917 | ₩34,965 | +0.04% | 8.4천 |
|---|
| 2025.12.18 | ₩34,830 | ₩34,890 | ₩34,818 | ₩34,835 | +0.02% | 5.9천 |
|---|
| 2025.12.17 | ₩34,736 | ₩34,736 | ₩34,736 | ₩34,736 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩34,877 | ₩34,917 | ₩34,783 | ₩34,850 | -0.08% | 8.4천 |
|---|
| 2025.12.15 | ₩34,930 | ₩34,930 | ₩34,837 | ₩34,917 | -0.04% | 5천 |
|---|
| 2025.12.12 | ₩35,015 | ₩35,015 | ₩34,890 | ₩34,904 | -0.32% | 8.3천 |
|---|
| 2025.12.11 | ₩34,959 | ₩34,959 | ₩34,959 | ₩34,959 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,889 | ₩34,930 | ₩34,889 | ₩34,925 | +0.10% | 3천 |
|---|
| 2025.12.09 | ₩34,913 | ₩34,930 | ₩34,877 | ₩34,897 | -0.05% | 2.5천 |
|---|
| 2025.12.08 | ₩34,863 | ₩34,878 | ₩34,863 | ₩34,878 | +0.04% | 1.8천 |
|---|
| 2025.12.05 | ₩34,938 | ₩34,938 | ₩34,890 | ₩34,912 | -0.08% | 500 |
|---|
| 2025.12.04 | ₩34,823 | ₩34,904 | ₩34,823 | ₩34,870 | +0.13% | 2.1천 |
|---|
| 2025.12.03 | ₩34,877 | ₩34,877 | ₩34,857 | ₩34,857 | -0.06% | 500 |
|---|
| 2025.12.02 | ₩34,830 | ₩34,830 | ₩34,830 | ₩34,830 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩34,796 | ₩34,810 | ₩34,796 | ₩34,810 | +0.04% | 400 |
|---|
| 2025.11.28 | ₩34,837 | ₩34,837 | ₩34,837 | ₩34,837 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,743 | ₩34,823 | ₩34,716 | ₩34,803 | +0.17% | 1만 |
|---|
| 2025.11.25 | ₩34,575 | ₩34,732 | ₩34,575 | ₩34,732 | +0.45% | 6.2만 |
|---|
| 2025.11.24 | ₩34,528 | ₩34,686 | ₩34,528 | ₩34,626 | +0.28% | 1.7천 |
|---|
| 2025.11.21 | ₩34,515 | ₩34,555 | ₩34,461 | ₩34,481 | -0.10% | 5.1만 |
|---|
| 2025.11.20 | ₩34,716 | ₩34,716 | ₩34,375 | ₩34,375 | -0.98% | 9천 |
|---|
| 2025.11.19 | ₩34,555 | ₩34,575 | ₩34,501 | ₩34,515 | -0.12% | 2.2천 |
|---|
| 2025.11.18 | ₩34,488 | ₩34,542 | ₩34,461 | ₩34,484 | -0.01% | 5.4천 |
|---|
| 2025.11.17 | ₩34,649 | ₩34,649 | ₩34,535 | ₩34,544 | -0.30% | 2.2천 |
|---|
| 2025.11.14 | ₩34,676 | ₩34,676 | ₩34,622 | ₩34,622 | -0.15% | 300 |
|---|
| 2025.11.13 | ₩34,672 | ₩34,689 | ₩34,601 | ₩34,601 | -0.20% | 1.6만 |
|---|
| 2025.11.12 | ₩34,716 | ₩34,756 | ₩34,702 | ₩34,737 | +0.06% | 4.1천 |
|---|
| 2025.11.11 | ₩34,649 | ₩34,715 | ₩34,649 | ₩34,715 | +0.19% | 1.4만 |
|---|
| 2025.11.10 | ₩34,729 | ₩34,743 | ₩34,662 | ₩34,723 | -0.02% | 6.4천 |
|---|
| 2025.11.07 | ₩34,542 | ₩34,579 | ₩34,421 | ₩34,579 | +0.11% | 1.7만 |
|---|
| 2025.11.06 | ₩34,595 | ₩34,622 | ₩34,528 | ₩34,584 | -0.03% | 4.2천 |
|---|
| 2025.11.05 | ₩34,689 | ₩34,689 | ₩34,622 | ₩34,660 | -0.09% | 300 |
|---|
| 2025.11.04 | ₩34,635 | ₩34,676 | ₩34,611 | ₩34,615 | -0.06% | 1.3천 |
|---|
| 2025.11.03 | ₩34,649 | ₩34,729 | ₩34,635 | ₩34,682 | +0.10% | 2.7만 |
|---|
| 2025.10.31 | ₩34,702 | ₩34,702 | ₩34,674 | ₩34,674 | -0.08% | 400 |
|---|
| 2025.10.30 | ₩34,863 | ₩34,863 | ₩34,649 | ₩34,689 | -0.50% | 2.5만 |
|---|
| 2025.10.29 | ₩34,696 | ₩34,823 | ₩34,635 | ₩34,716 | +0.06% | 1.6만 |
|---|
| 2025.10.28 | ₩34,743 | ₩34,743 | ₩34,662 | ₩34,707 | -0.10% | 1.8만 |
|---|
| 2025.10.27 | ₩34,716 | ₩34,716 | ₩34,649 | ₩34,702 | -0.04% | 1.5천 |
|---|
| 2025.10.24 | ₩34,621 | ₩34,676 | ₩34,582 | ₩34,619 | -0.00% | 3.2만 |
|---|
| 2025.10.23 | ₩34,515 | ₩34,548 | ₩34,461 | ₩34,548 | +0.10% | 5.2천 |
|---|
| 2025.10.22 | ₩34,421 | ₩34,480 | ₩34,421 | ₩34,480 | +0.17% | 700 |
|---|
| 2025.10.21 | ₩34,542 | ₩34,555 | ₩34,488 | ₩34,531 | -0.03% | 5.9천 |
|---|
| 2025.10.20 | ₩34,481 | ₩34,555 | ₩34,475 | ₩34,521 | +0.12% | 1.5만 |
|---|
| 2025.10.17 | ₩34,327 | ₩34,407 | ₩34,327 | ₩34,387 | +0.18% | 5.4천 |
|---|
| 2025.10.16 | ₩34,448 | ₩34,461 | ₩34,300 | ₩34,367 | -0.23% | 4.7만 |
|---|
| 2025.10.15 | ₩34,501 | ₩34,501 | ₩34,354 | ₩34,394 | -0.31% | 7만 |
|---|
| 2025.10.14 | ₩34,220 | ₩34,421 | ₩34,220 | ₩34,362 | +0.42% | 3.2천 |
|---|
| 2025.10.13 | ₩34,367 | ₩34,382 | ₩34,367 | ₩34,382 | +0.04% | 3.1천 |
|---|
| 2025.10.10 | ₩34,515 | ₩34,528 | ₩34,233 | ₩34,233 | -0.82% | 3.3만 |
|---|