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 | ₩37,096 | ₩37,108 | ₩37,056 | ₩37,096 | 0.00% | 1.9천 |
| 2026.10.08 | ₩37,056 | ₩37,056 | ₩36,989 | ₩37,056 | 0.00% | 1.7천 |
| 2026.10.07 | ₩37,014 | ₩37,069 | ₩36,962 | ₩37,056 | +0.11% | 1만 |
| 2026.10.06 | ₩37,069 | ₩37,083 | ₩36,975 | ₩37,049 | -0.05% | 1.5만 |
| 2026.10.05 | ₩37,069 | ₩37,069 | ₩36,944 | ₩36,975 | -0.25% | 1.1천 |
| 2026.10.02 | ₩36,855 | ₩36,975 | ₩36,855 | ₩36,922 | +0.18% | 6.4천 |
| 2026.10.01 | ₩37,096 | ₩37,096 | ₩36,814 | ₩36,855 | -0.65% | 8.2만 |
| 2026.09.30 | ₩37,015 | ₩37,109 | ₩36,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,903 |
| -0.30% |
| 8.6천 |
| 2026.09.29 | ₩36,935 | ₩36,975 | ₩36,801 | ₩36,903 | -0.09% | 14.2만 |
|---|
| 2026.09.28 | ₩37,042 | ₩37,042 | ₩36,840 | ₩36,901 | -0.38% | 2.6천 |
|---|
| 2026.09.25 | ₩36,962 | ₩37,015 | ₩36,881 | ₩37,009 | +0.13% | 1.1만 |
|---|
| 2026.09.24 | ₩36,787 | ₩36,908 | ₩36,787 | ₩36,908 | +0.33% | 1천 |
|---|
| 2026.09.23 | ₩36,948 | ₩37,002 | ₩36,895 | ₩36,895 | -0.15% | 1.8만 |
|---|
| 2026.09.22 | ₩36,948 | ₩37,056 | ₩36,948 | ₩37,009 | +0.16% | 1.6만 |
|---|
| 2026.09.21 | ₩36,881 | ₩36,982 | ₩36,881 | ₩36,982 | +0.27% | 1.1천 |
|---|
| 2026.09.18 | ₩36,680 | ₩36,761 | ₩36,653 | ₩36,761 | +0.22% | 5.9천 |
|---|
| 2026.09.17 | ₩36,720 | ₩36,734 | ₩36,667 | ₩36,734 | +0.04% | 2천 |
|---|
| 2026.09.16 | ₩36,667 | ₩36,667 | ₩36,539 | ₩36,539 | -0.35% | 2.7천 |
|---|
| 2026.09.15 | ₩36,653 | ₩36,667 | ₩36,559 | ₩36,613 | -0.11% | 4.5천 |
|---|
| 2026.09.14 | ₩36,660 | ₩36,727 | ₩36,660 | ₩36,707 | +0.13% | 2.9천 |
|---|
| 2026.09.11 | ₩36,801 | ₩36,801 | ₩36,754 | ₩36,754 | -0.13% | 3.5천 |
|---|
| 2026.09.10 | ₩36,627 | ₩36,675 | ₩36,559 | ₩36,627 | 0.00% | 8.5천 |
|---|
| 2026.09.09 | ₩36,747 | ₩36,747 | ₩36,640 | ₩36,687 | -0.16% | 600 |
|---|
| 2026.09.08 | ₩36,707 | ₩36,814 | ₩36,707 | ₩36,741 | +0.09% | 7천 |
|---|
| 2026.09.04 | ₩36,814 | ₩36,855 | ₩36,747 | ₩36,794 | -0.05% | 2.4천 |
|---|
| 2026.09.03 | ₩36,761 | ₩36,814 | ₩36,747 | ₩36,814 | +0.15% | 3.3천 |
|---|
| 2026.09.02 | ₩36,694 | ₩36,720 | ₩36,653 | ₩36,687 | -0.02% | 1만 |
|---|
| 2026.09.01 | ₩36,600 | ₩36,761 | ₩36,600 | ₩36,640 | +0.11% | 14.7만 |
|---|
| 2026.08.31 | ₩36,649 | ₩36,714 | ₩36,649 | ₩36,714 | +0.18% | 3.4천 |
|---|
| 2026.08.28 | ₩36,779 | ₩36,804 | ₩36,727 | ₩36,787 | +0.02% | 9.6천 |
|---|
| 2026.08.27 | ₩36,747 | ₩36,761 | ₩36,680 | ₩36,761 | +0.04% | 3.8천 |
|---|
| 2026.08.26 | ₩36,660 | ₩36,694 | ₩36,660 | ₩36,694 | +0.09% | 400 |
|---|
| 2026.08.25 | ₩36,627 | ₩36,707 | ₩36,593 | ₩36,694 | +0.18% | 9.7천 |
|---|
| 2026.08.24 | ₩36,627 | ₩36,680 | ₩36,627 | ₩36,667 | +0.11% | 3.7천 |
|---|
| 2026.08.21 | ₩36,653 | ₩36,707 | ₩36,653 | ₩36,653 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩36,656 | ₩36,694 | ₩36,613 | ₩36,653 | -0.01% | 6.3천 |
|---|
| 2026.08.19 | ₩36,673 | ₩36,720 | ₩36,627 | ₩36,667 | -0.02% | 9.3천 |
|---|
| 2026.08.18 | ₩36,694 | ₩36,694 | ₩36,613 | ₩36,653 | -0.11% | 3.3천 |
|---|
| 2026.08.17 | ₩36,700 | ₩36,720 | ₩36,653 | ₩36,700 | 0.00% | 4천 |
|---|
| 2026.08.14 | ₩36,761 | ₩36,774 | ₩36,761 | ₩36,774 | +0.04% | 1.2천 |
|---|
| 2026.08.13 | ₩38,343 | ₩38,343 | ₩36,653 | ₩36,734 | -4.20% | 3.1천 |
|---|
| 2026.08.12 | ₩36,613 | ₩36,707 | ₩36,600 | ₩36,653 | +0.11% | 3.1천 |
|---|
| 2026.08.11 | ₩36,653 | ₩36,653 | ₩36,586 | ₩36,620 | -0.09% | 1.5천 |
|---|
| 2026.08.10 | ₩36,694 | ₩36,694 | ₩36,640 | ₩36,640 | -0.15% | 2.2천 |
|---|
| 2026.08.07 | ₩36,573 | ₩36,665 | ₩36,573 | ₩36,620 | +0.13% | 9.6천 |
|---|
| 2026.08.06 | ₩36,653 | ₩36,653 | ₩36,533 | ₩36,580 | -0.20% | 4천 |
|---|
| 2026.08.05 | ₩36,613 | ₩36,627 | ₩36,559 | ₩36,586 | -0.07% | 7.8천 |
|---|
| 2026.08.04 | ₩36,553 | ₩36,613 | ₩36,506 | ₩36,586 | +0.09% | 1.4만 |
|---|
| 2026.08.03 | ₩36,385 | ₩36,506 | ₩36,385 | ₩36,459 | +0.20% | 3.1만 |
|---|
| 2026.07.31 | ₩36,258 | ₩36,358 | ₩36,251 | ₩36,331 | +0.20% | 1.6만 |
|---|
| 2026.07.30 | ₩36,211 | ₩36,251 | ₩36,144 | ₩36,238 | +0.07% | 3.1만 |
|---|
| 2026.07.29 | ₩36,130 | ₩36,251 | ₩36,130 | ₩36,144 | +0.04% | 3.7만 |
|---|
| 2026.07.28 | ₩36,211 | ₩36,238 | ₩36,197 | ₩36,238 | +0.07% | 1.1만 |
|---|
| 2026.07.27 | ₩36,117 | ₩36,224 | ₩36,117 | ₩36,184 | +0.19% | 1.3천 |
|---|
| 2026.07.24 | ₩36,184 | ₩36,278 | ₩36,130 | ₩36,191 | +0.02% | 7.8천 |
|---|
| 2026.07.23 | ₩36,197 | ₩36,211 | ₩36,144 | ₩36,160 | -0.10% | 5.5천 |
|---|
| 2026.07.22 | ₩36,298 | ₩36,358 | ₩36,264 | ₩36,264 | -0.09% | 1.6만 |
|---|
| 2026.07.21 | ₩36,318 | ₩36,345 | ₩36,251 | ₩36,305 | -0.04% | 3.4천 |
|---|
| 2026.07.20 | ₩36,251 | ₩36,264 | ₩36,215 | ₩36,215 | -0.10% | 6천 |
|---|
| 2026.07.17 | ₩36,184 | ₩36,278 | ₩36,184 | ₩36,223 | +0.11% | 6.3천 |
|---|
| 2026.07.16 | ₩36,385 | ₩36,385 | ₩36,264 | ₩36,293 | -0.25% | 7.3천 |
|---|
| 2026.07.15 | ₩36,385 | ₩36,385 | ₩36,291 | ₩36,331 | -0.15% | 5.9천 |
|---|
| 2026.07.14 | ₩36,331 | ₩36,358 | ₩36,211 | ₩36,305 | -0.07% | 1.7만 |
|---|
| 2026.07.13 | ₩36,278 | ₩36,305 | ₩36,259 | ₩36,264 | -0.04% | 1천 |
|---|
| 2026.07.10 | ₩36,331 | ₩36,372 | ₩36,325 | ₩36,325 | -0.02% | 2.2천 |
|---|
| 2026.07.09 | ₩36,171 | ₩36,305 | ₩36,171 | ₩36,271 | +0.28% | 1.9천 |
|---|
| 2026.07.08 | ₩36,197 | ₩36,238 | ₩36,063 | ₩36,189 | -0.02% | 1.6만 |
|---|
| 2026.07.07 | ₩36,251 | ₩36,251 | ₩36,130 | ₩36,204 | -0.13% | 1.5만 |
|---|
| 2026.07.06 | ₩36,251 | ₩36,291 | ₩36,171 | ₩36,251 | 0.00% | 21.8만 |
|---|
| 2026.07.02 | ₩36,224 | ₩36,224 | ₩36,077 | ₩36,128 | -0.27% | 3.3천 |
|---|
| 2026.07.01 | ₩36,211 | ₩36,238 | ₩36,144 | ₩36,211 | 0.00% | 2.1만 |
|---|
| 2026.06.30 | ₩36,224 | ₩36,224 | ₩36,171 | ₩36,224 | 0.00% | 35.3만 |
|---|
| 2026.06.29 | ₩36,211 | ₩36,238 | ₩36,077 | ₩36,103 | -0.30% | 8.3만 |
|---|
| 2026.06.26 | ₩36,197 | ₩36,224 | ₩36,157 | ₩36,157 | -0.11% | 4.6천 |
|---|
| 2026.06.25 | ₩36,184 | ₩36,197 | ₩36,144 | ₩36,144 | -0.11% | 900 |
|---|
| 2026.06.24 | ₩36,184 | ₩36,184 | ₩36,144 | ₩36,144 | -0.11% | 1.3천 |
|---|
| 2026.06.23 | ₩36,144 | ₩36,209 | ₩36,144 | ₩36,144 | 0.00% | 1.4천 |
|---|
| 2026.06.22 | ₩36,117 | ₩36,184 | ₩36,090 | ₩36,144 | +0.07% | 2.9천 |
|---|
| 2026.06.18 | ₩36,130 | ₩36,171 | ₩36,130 | ₩36,130 | 0.00% | 500 |
|---|
| 2026.06.17 | ₩36,117 | ₩36,157 | ₩36,050 | ₩36,103 | -0.04% | 2.5천 |
|---|
| 2026.06.16 | ₩36,164 | ₩36,171 | ₩36,050 | ₩36,117 | -0.13% | 6.8천 |
|---|
| 2026.06.15 | ₩36,144 | ₩36,144 | ₩36,103 | ₩36,103 | -0.11% | 200 |
|---|
| 2026.06.12 | ₩36,083 | ₩36,130 | ₩36,083 | ₩36,083 | 0.00% | 700 |
|---|
| 2026.06.11 | ₩36,090 | ₩36,090 | ₩35,996 | ₩36,057 | -0.09% | 800 |
|---|
| 2026.06.10 | ₩35,996 | ₩36,050 | ₩35,996 | ₩36,036 | +0.11% | 27.2만 |
|---|
| 2026.06.09 | ₩36,050 | ₩36,050 | ₩36,030 | ₩36,030 | -0.06% | 1.8천 |
|---|
| 2026.06.08 | ₩36,103 | ₩36,103 | ₩36,057 | ₩36,057 | -0.13% | 1.8천 |
|---|
| 2026.06.05 | ₩35,983 | ₩36,030 | ₩35,969 | ₩36,030 | +0.13% | 1.9천 |
|---|
| 2026.06.04 | ₩36,090 | ₩36,103 | ₩36,057 | ₩36,057 | -0.09% | 500 |
|---|
| 2026.06.03 | ₩36,090 | ₩36,103 | ₩36,010 | ₩36,010 | -0.22% | 18.9만 |
|---|
| 2026.06.02 | ₩36,010 | ₩36,103 | ₩36,010 | ₩36,057 | +0.13% | 8.7천 |
|---|
| 2026.06.01 | ₩36,090 | ₩36,090 | ₩35,983 | ₩36,083 | -0.02% | 1.2천 |
|---|
| 2026.05.29 | ₩36,090 | ₩36,090 | ₩35,983 | ₩36,043 | -0.13% | 4.3천 |
|---|
| 2026.05.28 | ₩36,077 | ₩36,077 | ₩35,996 | ₩36,016 | -0.17% | 4.5천 |
|---|
| 2026.05.27 | ₩36,023 | ₩36,050 | ₩35,994 | ₩36,003 | -0.06% | 2.9천 |
|---|
| 2026.05.26 | ₩36,063 | ₩36,063 | ₩35,956 | ₩36,057 | -0.02% | 600 |
|---|
| 2026.05.22 | ₩36,050 | ₩36,077 | ₩36,010 | ₩36,010 | -0.11% | 3.7천 |
|---|
| 2026.05.21 | ₩36,010 | ₩36,010 | ₩35,976 | ₩35,976 | -0.09% | 1천 |
|---|
| 2026.05.20 | ₩35,996 | ₩35,996 | ₩35,963 | ₩35,963 | -0.09% | 400 |
|---|
| 2026.05.19 | ₩35,996 | ₩35,996 | ₩35,949 | ₩35,949 | -0.13% | 200 |
|---|
| 2026.05.18 | ₩36,010 | ₩36,010 | ₩35,949 | ₩35,949 | -0.17% | 2.3천 |
|---|
| 2026.05.15 | ₩35,969 | ₩35,996 | ₩35,936 | ₩35,936 | -0.09% | 2.6천 |
|---|
| 2026.05.14 | ₩35,969 | ₩35,996 | ₩35,943 | ₩35,949 | -0.06% | 1.3만 |
|---|
| 2026.05.13 | ₩35,956 | ₩35,956 | ₩35,922 | ₩35,922 | -0.09% | 2.1천 |
|---|
| 2026.05.12 | ₩35,902 | ₩35,902 | ₩35,889 | ₩35,902 | 0.00% | 1.7천 |
|---|
| 2026.05.11 | ₩35,916 | ₩35,969 | ₩35,862 | ₩35,916 | 0.00% | 900 |
|---|
| 2026.05.08 | ₩35,909 | ₩35,909 | ₩35,909 | ₩35,909 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩35,889 | ₩35,916 | ₩35,822 | ₩35,882 | -0.02% | 1.6천 |
|---|
| 2026.05.06 | ₩35,902 | ₩35,929 | ₩35,882 | ₩35,882 | -0.06% | 7천 |
|---|
| 2026.05.05 | ₩35,849 | ₩35,875 | ₩35,849 | ₩35,849 | 0.00% | 700 |
|---|
| 2026.05.04 | ₩35,829 | ₩35,862 | ₩35,768 | ₩35,815 | -0.04% | 800 |
|---|
| 2026.05.01 | ₩35,782 | ₩35,902 | ₩35,782 | ₩35,835 | +0.15% | 2.7천 |
|---|
| 2026.04.30 | ₩35,782 | ₩35,835 | ₩35,728 | ₩35,808 | +0.07% | 5.9천 |
|---|
| 2026.04.29 | ₩35,728 | ₩35,808 | ₩35,728 | ₩35,768 | +0.11% | 2.6천 |
|---|
| 2026.04.28 | ₩35,782 | ₩35,782 | ₩35,761 | ₩35,768 | -0.04% | 2.3천 |
|---|
| 2026.04.27 | ₩35,727 | ₩35,822 | ₩35,727 | ₩35,768 | +0.12% | 900 |
|---|
| 2026.04.24 | ₩35,741 | ₩35,741 | ₩35,741 | ₩35,741 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩35,755 | ₩35,768 | ₩35,694 | ₩35,694 | -0.17% | 3.6천 |
|---|
| 2026.04.22 | ₩35,721 | ₩35,741 | ₩35,715 | ₩35,721 | 0.00% | 800 |
|---|
| 2026.04.21 | ₩35,782 | ₩35,782 | ₩35,648 | ₩35,674 | -0.30% | 5.4천 |
|---|
| 2026.04.20 | ₩35,688 | ₩35,728 | ₩35,634 | ₩35,715 | +0.08% | 1.1만 |
|---|
| 2026.04.17 | ₩35,755 | ₩35,755 | ₩35,715 | ₩35,715 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩35,701 | ₩35,701 | ₩35,641 | ₩35,648 | -0.15% | 1.7천 |
|---|
| 2026.04.15 | ₩35,627 | ₩35,661 | ₩35,627 | ₩35,634 | +0.02% | 1.4천 |
|---|
| 2026.04.14 | ₩35,554 | ₩35,648 | ₩35,554 | ₩35,607 | +0.15% | 8.4천 |
|---|
| 2026.04.13 | ₩35,513 | ₩35,540 | ₩35,462 | ₩35,534 | +0.06% | 4천 |
|---|
| 2026.04.10 | ₩35,527 | ₩35,527 | ₩35,493 | ₩35,493 | -0.09% | 500 |
|---|
| 2026.04.09 | ₩35,487 | ₩35,513 | ₩35,433 | ₩35,487 | 0.00% | 5.6만 |
|---|
| 2026.04.08 | ₩35,473 | ₩35,487 | ₩35,379 | ₩35,460 | -0.04% | 2.2천 |
|---|
| 2026.04.07 | ₩35,205 | ₩35,232 | ₩35,151 | ₩35,220 | +0.04% | 2.6만 |
|---|
| 2026.04.06 | ₩35,259 | ₩35,285 | ₩35,178 | ₩35,232 | -0.08% | 1.2만 |
|---|
| 2026.04.02 | ₩35,098 | ₩35,205 | ₩35,098 | ₩35,197 | +0.28% | 4.2천 |
|---|
| 2026.04.01 | ₩35,178 | ₩35,259 | ₩35,124 | ₩35,205 | +0.08% | 3.3만 |
|---|
| 2026.03.31 | ₩35,104 | ₩35,165 | ₩35,044 | ₩35,104 | 0.00% | 2.4만 |
|---|
| 2026.03.30 | ₩35,098 | ₩35,151 | ₩35,057 | ₩35,098 | 0.00% | 2.7만 |
|---|
| 2026.03.27 | ₩35,098 | ₩35,124 | ₩35,031 | ₩35,091 | -0.02% | 2.9천 |
|---|
| 2026.03.26 | ₩35,031 | ₩35,138 | ₩35,031 | ₩35,091 | +0.17% | 2.3천 |
|---|
| 2026.03.25 | ₩35,104 | ₩35,162 | ₩35,104 | ₩35,104 | 0.00% | 3.3천 |
|---|
| 2026.03.24 | ₩35,192 | ₩35,192 | ₩35,031 | ₩35,031 | -0.46% | 1.1만 |
|---|
| 2026.03.23 | ₩35,124 | ₩35,124 | ₩35,100 | ₩35,100 | -0.07% | 200 |
|---|
| 2026.03.20 | ₩35,111 | ₩35,111 | ₩35,078 | ₩35,083 | -0.08% | 600 |
|---|
| 2026.03.19 | ₩35,044 | ₩35,138 | ₩35,044 | ₩35,057 | +0.04% | 7.6천 |
|---|
| 2026.03.18 | ₩35,158 | ₩35,158 | ₩35,124 | ₩35,124 | -0.10% | 500 |
|---|
| 2026.03.17 | ₩35,205 | ₩35,265 | ₩35,205 | ₩35,226 | +0.06% | 1.3천 |
|---|
| 2026.03.16 | ₩35,205 | ₩35,284 | ₩35,178 | ₩35,232 | +0.08% | 5.7천 |
|---|
| 2026.03.13 | ₩35,205 | ₩35,245 | ₩35,165 | ₩35,178 | -0.08% | 2.1천 |
|---|
| 2026.03.12 | ₩35,229 | ₩35,229 | ₩35,229 | ₩35,229 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩35,332 | ₩35,379 | ₩35,285 | ₩35,339 | +0.02% | 7.2천 |
|---|
| 2026.03.10 | ₩35,299 | ₩35,433 | ₩35,299 | ₩35,299 | 0.00% | 7.1천 |
|---|
| 2026.03.09 | ₩35,205 | ₩35,312 | ₩35,084 | ₩35,312 | +0.30% | 1.3만 |
|---|
| 2026.03.06 | ₩35,279 | ₩35,285 | ₩35,218 | ₩35,218 | -0.17% | 8.9천 |
|---|
| 2026.03.05 | ₩35,366 | ₩35,385 | ₩35,326 | ₩35,352 | -0.04% | 7.2천 |
|---|
| 2026.03.04 | ₩35,406 | ₩35,420 | ₩35,406 | ₩35,420 | +0.04% | 4.1천 |
|---|
| 2026.03.03 | ₩35,232 | ₩35,386 | ₩35,192 | ₩35,326 | +0.27% | 8.8천 |
|---|
| 2026.03.02 | ₩35,446 | ₩35,513 | ₩35,312 | ₩35,406 | -0.11% | 8.4만 |
|---|
| 2026.02.27 | ₩35,379 | ₩35,500 | ₩35,379 | ₩35,457 | +0.22% | 1.2만 |
|---|
| 2026.02.26 | ₩35,500 | ₩35,527 | ₩35,429 | ₩35,433 | -0.19% | 2.4천 |
|---|
| 2026.02.25 | ₩35,527 | ₩35,594 | ₩35,527 | ₩35,594 | +0.19% | 2.8천 |
|---|
| 2026.02.24 | ₩35,460 | ₩35,460 | ₩35,460 | ₩35,460 | 0.00% | 900 |
|---|
| 2026.02.23 | ₩35,381 | ₩35,381 | ₩35,381 | ₩35,381 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩35,500 | ₩35,520 | ₩35,406 | ₩35,472 | -0.08% | 2.9천 |
|---|
| 2026.02.19 | ₩35,433 | ₩35,433 | ₩35,394 | ₩35,394 | -0.11% | 1.2천 |
|---|
| 2026.02.18 | ₩35,513 | ₩35,513 | ₩35,340 | ₩35,420 | -0.26% | 2.2천 |
|---|
| 2026.02.17 | ₩35,379 | ₩35,379 | ₩35,359 | ₩35,359 | -0.06% | 600 |
|---|
| 2026.02.13 | ₩35,366 | ₩35,446 | ₩35,327 | ₩35,327 | -0.11% | 1.7천 |
|---|
| 2026.02.12 | ₩35,346 | ₩35,432 | ₩35,346 | ₩35,366 | +0.06% | 1.6만 |
|---|
| 2026.02.11 | ₩35,393 | ₩35,525 | ₩35,393 | ₩35,454 | +0.17% | 1.3천 |
|---|
| 2026.02.10 | ₩35,540 | ₩35,540 | ₩35,500 | ₩35,527 | -0.04% | 5.5천 |
|---|
| 2026.02.09 | ₩35,473 | ₩35,527 | ₩35,379 | ₩35,406 | -0.19% | 1.4만 |
|---|
| 2026.02.06 | ₩35,460 | ₩35,460 | ₩35,379 | ₩35,428 | -0.09% | 5천 |
|---|
| 2026.02.05 | ₩35,285 | ₩35,326 | ₩35,252 | ₩35,256 | -0.08% | 1.3만 |
|---|
| 2026.02.04 | ₩35,433 | ₩35,433 | ₩35,312 | ₩35,352 | -0.23% | 1.9천 |
|---|
| 2026.02.03 | ₩35,446 | ₩35,460 | ₩35,339 | ₩35,379 | -0.19% | 6.2천 |
|---|
| 2026.02.02 | ₩35,406 | ₩35,487 | ₩35,393 | ₩35,440 | +0.09% | 1.2만 |
|---|
| 2026.01.30 | ₩35,393 | ₩35,420 | ₩35,285 | ₩35,366 | -0.08% | 3.4만 |
|---|
| 2026.01.29 | ₩35,299 | ₩35,354 | ₩35,299 | ₩35,354 | +0.16% | 200 |
|---|
| 2026.01.28 | ₩35,436 | ₩35,460 | ₩35,339 | ₩35,406 | -0.08% | 4.1만 |
|---|
| 2026.01.27 | ₩35,470 | ₩35,473 | ₩35,352 | ₩35,413 | -0.16% | 5.2천 |
|---|
| 2026.01.26 | ₩35,285 | ₩35,393 | ₩35,285 | ₩35,379 | +0.27% | 400 |
|---|
| 2026.01.23 | ₩35,339 | ₩35,379 | ₩35,285 | ₩35,339 | 0.00% | 1.7만 |
|---|
| 2026.01.22 | ₩35,339 | ₩35,366 | ₩35,259 | ₩35,312 | -0.08% | 5.2천 |
|---|
| 2026.01.21 | ₩35,232 | ₩35,240 | ₩35,212 | ₩35,240 | +0.02% | 2.1천 |
|---|
| 2026.01.20 | ₩35,259 | ₩35,259 | ₩35,196 | ₩35,198 | -0.17% | 2.2천 |
|---|
| 2026.01.16 | ₩35,379 | ₩35,379 | ₩35,285 | ₩35,339 | -0.11% | 8.2천 |
|---|
| 2026.01.15 | ₩35,379 | ₩35,379 | ₩35,312 | ₩35,352 | -0.08% | 6.9천 |
|---|
| 2026.01.14 | ₩35,299 | ₩35,312 | ₩35,192 | ₩35,265 | -0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩35,352 | ₩35,373 | ₩35,319 | ₩35,319 | -0.09% | 5.3천 |
|---|
| 2026.01.12 | ₩35,339 | ₩35,366 | ₩35,285 | ₩35,326 | -0.04% | 4천 |
|---|
| 2026.01.09 | ₩35,312 | ₩35,326 | ₩35,299 | ₩35,306 | -0.02% | 1.8천 |
|---|
| 2026.01.08 | ₩35,285 | ₩35,292 | ₩35,218 | ₩35,259 | -0.08% | 1.6만 |
|---|
| 2026.01.07 | ₩35,319 | ₩35,339 | ₩35,230 | ₩35,272 | -0.13% | 2.7만 |
|---|
| 2026.01.06 | ₩35,285 | ₩35,312 | ₩35,259 | ₩35,285 | 0.00% | 5.9천 |
|---|
| 2026.01.05 | ₩35,272 | ₩35,272 | ₩35,245 | ₩35,272 | 0.00% | 4.3천 |
|---|
| 2026.01.02 | ₩35,312 | ₩35,312 | ₩35,165 | ₩35,218 | -0.27% | 14.6만 |
|---|
| 2025.12.31 | ₩35,272 | ₩35,299 | ₩35,205 | ₩35,205 | -0.19% | 9.8천 |
|---|
| 2025.12.30 | ₩35,225 | ₩35,265 | ₩35,192 | ₩35,225 | 0.00% | 7.4천 |
|---|
| 2025.12.29 | ₩35,212 | ₩35,232 | ₩35,178 | ₩35,186 | -0.07% | 3.5천 |
|---|
| 2025.12.26 | ₩35,240 | ₩35,259 | ₩35,225 | ₩35,225 | -0.04% | 2천 |
|---|
| 2025.12.24 | ₩35,218 | ₩35,218 | ₩35,205 | ₩35,205 | -0.04% | 1.5천 |
|---|
| 2025.12.23 | ₩35,145 | ₩35,165 | ₩35,098 | ₩35,145 | 0.00% | 2.7천 |
|---|
| 2025.12.22 | ₩35,098 | ₩35,138 | ₩35,095 | ₩35,138 | +0.11% | 3.4천 |
|---|
| 2025.12.19 | ₩34,957 | ₩35,017 | ₩34,923 | ₩34,972 | +0.04% | 8.4천 |
|---|
| 2025.12.18 | ₩34,836 | ₩34,896 | ₩34,824 | ₩34,841 | +0.02% | 5.9천 |
|---|
| 2025.12.17 | ₩34,742 | ₩34,742 | ₩34,742 | ₩34,742 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩34,883 | ₩34,923 | ₩34,789 | ₩34,856 | -0.08% | 8.4천 |
|---|
| 2025.12.15 | ₩34,937 | ₩34,937 | ₩34,843 | ₩34,923 | -0.04% | 5천 |
|---|
| 2025.12.12 | ₩35,021 | ₩35,021 | ₩34,896 | ₩34,910 | -0.32% | 8.3천 |
|---|
| 2025.12.11 | ₩34,965 | ₩34,965 | ₩34,965 | ₩34,965 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,895 | ₩34,937 | ₩34,895 | ₩34,931 | +0.10% | 3천 |
|---|
| 2025.12.09 | ₩34,919 | ₩34,937 | ₩34,883 | ₩34,903 | -0.05% | 2.5천 |
|---|
| 2025.12.08 | ₩34,870 | ₩34,884 | ₩34,870 | ₩34,884 | +0.04% | 1.8천 |
|---|
| 2025.12.05 | ₩34,945 | ₩34,945 | ₩34,896 | ₩34,918 | -0.08% | 500 |
|---|
| 2025.12.04 | ₩34,829 | ₩34,910 | ₩34,829 | ₩34,876 | +0.13% | 2.1천 |
|---|
| 2025.12.03 | ₩34,883 | ₩34,883 | ₩34,863 | ₩34,863 | -0.06% | 500 |
|---|
| 2025.12.02 | ₩34,836 | ₩34,836 | ₩34,836 | ₩34,836 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩34,803 | ₩34,816 | ₩34,803 | ₩34,816 | +0.04% | 400 |
|---|
| 2025.11.28 | ₩34,843 | ₩34,843 | ₩34,843 | ₩34,843 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,749 | ₩34,829 | ₩34,722 | ₩34,809 | +0.17% | 1만 |
|---|
| 2025.11.25 | ₩34,581 | ₩34,738 | ₩34,581 | ₩34,738 | +0.45% | 6.2만 |
|---|
| 2025.11.24 | ₩34,534 | ₩34,693 | ₩34,534 | ₩34,632 | +0.28% | 1.7천 |
|---|
| 2025.11.21 | ₩34,521 | ₩34,561 | ₩34,467 | ₩34,487 | -0.10% | 5.1만 |
|---|
| 2025.11.20 | ₩34,722 | ₩34,722 | ₩34,381 | ₩34,381 | -0.98% | 9천 |
|---|
| 2025.11.19 | ₩34,561 | ₩34,581 | ₩34,508 | ₩34,521 | -0.12% | 2.2천 |
|---|
| 2025.11.18 | ₩34,494 | ₩34,548 | ₩34,467 | ₩34,490 | -0.01% | 5.4천 |
|---|
| 2025.11.17 | ₩34,655 | ₩34,655 | ₩34,541 | ₩34,550 | -0.30% | 2.2천 |
|---|
| 2025.11.14 | ₩34,682 | ₩34,682 | ₩34,628 | ₩34,628 | -0.15% | 300 |
|---|
| 2025.11.13 | ₩34,678 | ₩34,695 | ₩34,607 | ₩34,607 | -0.20% | 1.6만 |
|---|
| 2025.11.12 | ₩34,722 | ₩34,762 | ₩34,709 | ₩34,744 | +0.06% | 4.1천 |
|---|
| 2025.11.11 | ₩34,655 | ₩34,721 | ₩34,655 | ₩34,721 | +0.19% | 1.4만 |
|---|
| 2025.11.10 | ₩34,736 | ₩34,749 | ₩34,668 | ₩34,729 | -0.02% | 6.4천 |
|---|
| 2025.11.07 | ₩34,548 | ₩34,585 | ₩34,427 | ₩34,585 | +0.11% | 1.7만 |
|---|
| 2025.11.06 | ₩34,601 | ₩34,628 | ₩34,534 | ₩34,591 | -0.03% | 4.2천 |
|---|
| 2025.11.05 | ₩34,695 | ₩34,695 | ₩34,628 | ₩34,666 | -0.09% | 300 |
|---|
| 2025.11.04 | ₩34,642 | ₩34,682 | ₩34,618 | ₩34,622 | -0.06% | 1.3천 |
|---|
| 2025.11.03 | ₩34,655 | ₩34,736 | ₩34,642 | ₩34,689 | +0.10% | 2.7만 |
|---|
| 2025.10.31 | ₩34,709 | ₩34,709 | ₩34,681 | ₩34,681 | -0.08% | 400 |
|---|
| 2025.10.30 | ₩34,870 | ₩34,870 | ₩34,655 | ₩34,695 | -0.50% | 2.5만 |
|---|
| 2025.10.29 | ₩34,702 | ₩34,829 | ₩34,642 | ₩34,722 | +0.06% | 1.6만 |
|---|
| 2025.10.28 | ₩34,749 | ₩34,749 | ₩34,668 | ₩34,713 | -0.10% | 1.8만 |
|---|
| 2025.10.27 | ₩34,722 | ₩34,722 | ₩34,655 | ₩34,709 | -0.04% | 1.5천 |
|---|
| 2025.10.24 | ₩34,627 | ₩34,682 | ₩34,588 | ₩34,626 | -0.00% | 3.2만 |
|---|
| 2025.10.23 | ₩34,521 | ₩34,554 | ₩34,467 | ₩34,554 | +0.10% | 5.2천 |
|---|
| 2025.10.22 | ₩34,427 | ₩34,486 | ₩34,427 | ₩34,486 | +0.17% | 700 |
|---|
| 2025.10.21 | ₩34,548 | ₩34,561 | ₩34,494 | ₩34,537 | -0.03% | 5.9천 |
|---|
| 2025.10.20 | ₩34,487 | ₩34,561 | ₩34,481 | ₩34,528 | +0.12% | 1.5만 |
|---|
| 2025.10.17 | ₩34,333 | ₩34,414 | ₩34,333 | ₩34,394 | +0.18% | 5.4천 |
|---|
| 2025.10.16 | ₩34,454 | ₩34,467 | ₩34,306 | ₩34,373 | -0.23% | 4.7만 |
|---|
| 2025.10.15 | ₩34,508 | ₩34,508 | ₩34,360 | ₩34,400 | -0.31% | 7만 |
|---|
| 2025.10.14 | ₩34,226 | ₩34,427 | ₩34,226 | ₩34,368 | +0.42% | 3.2천 |
|---|
| 2025.10.13 | ₩34,373 | ₩34,388 | ₩34,373 | ₩34,388 | +0.04% | 3.1천 |
|---|
| 2025.10.10 | ₩34,521 | ₩34,534 | ₩34,239 | ₩34,239 | -0.82% | 3.3만 |
|---|