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 | ₩36,980 | ₩36,992 | ₩36,940 | ₩36,980 | 0.00% | 1.9천 |
| 2026.10.08 | ₩36,940 | ₩36,940 | ₩36,873 | ₩36,940 | 0.00% | 1.7천 |
| 2026.10.07 | ₩36,899 | ₩36,954 | ₩36,847 | ₩36,940 | +0.11% | 1만 |
| 2026.10.06 | ₩36,954 | ₩36,967 | ₩36,860 | ₩36,934 | -0.05% | 1.5만 |
| 2026.10.05 | ₩36,954 | ₩36,954 | ₩36,829 | ₩36,860 | -0.25% | 1.1천 |
| 2026.10.02 | ₩36,740 | ₩36,860 | ₩36,740 | ₩36,807 | +0.18% | 6.4천 |
| 2026.10.01 | ₩36,980 | ₩36,980 | ₩36,700 | ₩36,740 | -0.65% | 8.2만 |
| 2026.09.30 | ₩36,900 | ₩36,994 | ₩36,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,788 |
| -0.30% |
| 8.6천 |
| 2026.09.29 | ₩36,820 | ₩36,860 | ₩36,686 | ₩36,788 | -0.09% | 14.2만 |
|---|
| 2026.09.28 | ₩36,927 | ₩36,927 | ₩36,725 | ₩36,786 | -0.38% | 2.6천 |
|---|
| 2026.09.25 | ₩36,847 | ₩36,900 | ₩36,766 | ₩36,893 | +0.13% | 1.1만 |
|---|
| 2026.09.24 | ₩36,673 | ₩36,793 | ₩36,673 | ₩36,793 | +0.33% | 1천 |
|---|
| 2026.09.23 | ₩36,833 | ₩36,887 | ₩36,780 | ₩36,780 | -0.15% | 1.8만 |
|---|
| 2026.09.22 | ₩36,833 | ₩36,940 | ₩36,833 | ₩36,893 | +0.16% | 1.6만 |
|---|
| 2026.09.21 | ₩36,766 | ₩36,867 | ₩36,766 | ₩36,867 | +0.27% | 1.1천 |
|---|
| 2026.09.18 | ₩36,566 | ₩36,646 | ₩36,539 | ₩36,646 | +0.22% | 5.9천 |
|---|
| 2026.09.17 | ₩36,606 | ₩36,619 | ₩36,552 | ₩36,619 | +0.04% | 2천 |
|---|
| 2026.09.16 | ₩36,552 | ₩36,552 | ₩36,425 | ₩36,425 | -0.35% | 2.7천 |
|---|
| 2026.09.15 | ₩36,539 | ₩36,552 | ₩36,446 | ₩36,499 | -0.11% | 4.5천 |
|---|
| 2026.09.14 | ₩36,546 | ₩36,613 | ₩36,546 | ₩36,593 | +0.13% | 2.9천 |
|---|
| 2026.09.11 | ₩36,686 | ₩36,686 | ₩36,639 | ₩36,639 | -0.13% | 3.5천 |
|---|
| 2026.09.10 | ₩36,512 | ₩36,561 | ₩36,446 | ₩36,512 | 0.00% | 8.5천 |
|---|
| 2026.09.09 | ₩36,633 | ₩36,633 | ₩36,526 | ₩36,573 | -0.16% | 600 |
|---|
| 2026.09.08 | ₩36,593 | ₩36,700 | ₩36,593 | ₩36,626 | +0.09% | 7천 |
|---|
| 2026.09.04 | ₩36,700 | ₩36,740 | ₩36,633 | ₩36,679 | -0.05% | 2.4천 |
|---|
| 2026.09.03 | ₩36,646 | ₩36,700 | ₩36,633 | ₩36,700 | +0.15% | 3.3천 |
|---|
| 2026.09.02 | ₩36,579 | ₩36,606 | ₩36,539 | ₩36,573 | -0.02% | 1만 |
|---|
| 2026.09.01 | ₩36,486 | ₩36,646 | ₩36,486 | ₩36,526 | +0.11% | 14.7만 |
|---|
| 2026.08.31 | ₩36,535 | ₩36,599 | ₩36,535 | ₩36,599 | +0.18% | 3.4천 |
|---|
| 2026.08.28 | ₩36,665 | ₩36,689 | ₩36,613 | ₩36,673 | +0.02% | 9.6천 |
|---|
| 2026.08.27 | ₩36,633 | ₩36,646 | ₩36,566 | ₩36,646 | +0.04% | 3.8천 |
|---|
| 2026.08.26 | ₩36,546 | ₩36,579 | ₩36,546 | ₩36,579 | +0.09% | 400 |
|---|
| 2026.08.25 | ₩36,512 | ₩36,593 | ₩36,479 | ₩36,579 | +0.18% | 9.7천 |
|---|
| 2026.08.24 | ₩36,512 | ₩36,566 | ₩36,512 | ₩36,552 | +0.11% | 3.7천 |
|---|
| 2026.08.21 | ₩36,539 | ₩36,593 | ₩36,539 | ₩36,539 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩36,542 | ₩36,579 | ₩36,499 | ₩36,539 | -0.01% | 6.3천 |
|---|
| 2026.08.19 | ₩36,559 | ₩36,606 | ₩36,512 | ₩36,552 | -0.02% | 9.3천 |
|---|
| 2026.08.18 | ₩36,579 | ₩36,579 | ₩36,499 | ₩36,539 | -0.11% | 3.3천 |
|---|
| 2026.08.17 | ₩36,586 | ₩36,606 | ₩36,539 | ₩36,586 | 0.00% | 4천 |
|---|
| 2026.08.14 | ₩36,646 | ₩36,659 | ₩36,646 | ₩36,659 | +0.04% | 1.2천 |
|---|
| 2026.08.13 | ₩38,224 | ₩38,224 | ₩36,539 | ₩36,619 | -4.20% | 3.1천 |
|---|
| 2026.08.12 | ₩36,499 | ₩36,593 | ₩36,486 | ₩36,539 | +0.11% | 3.1천 |
|---|
| 2026.08.11 | ₩36,539 | ₩36,539 | ₩36,472 | ₩36,506 | -0.09% | 1.5천 |
|---|
| 2026.08.10 | ₩36,579 | ₩36,579 | ₩36,526 | ₩36,526 | -0.15% | 2.2천 |
|---|
| 2026.08.07 | ₩36,459 | ₩36,551 | ₩36,459 | ₩36,506 | +0.13% | 9.6천 |
|---|
| 2026.08.06 | ₩36,539 | ₩36,539 | ₩36,419 | ₩36,466 | -0.20% | 4천 |
|---|
| 2026.08.05 | ₩36,499 | ₩36,512 | ₩36,446 | ₩36,472 | -0.07% | 7.8천 |
|---|
| 2026.08.04 | ₩36,439 | ₩36,499 | ₩36,392 | ₩36,472 | +0.09% | 1.4만 |
|---|
| 2026.08.03 | ₩36,272 | ₩36,392 | ₩36,272 | ₩36,345 | +0.20% | 3.1만 |
|---|
| 2026.07.31 | ₩36,145 | ₩36,245 | ₩36,138 | ₩36,218 | +0.20% | 1.6만 |
|---|
| 2026.07.30 | ₩36,098 | ₩36,138 | ₩36,031 | ₩36,125 | +0.07% | 3.1만 |
|---|
| 2026.07.29 | ₩36,018 | ₩36,138 | ₩36,018 | ₩36,031 | +0.04% | 3.7만 |
|---|
| 2026.07.28 | ₩36,098 | ₩36,125 | ₩36,085 | ₩36,125 | +0.07% | 1.1만 |
|---|
| 2026.07.27 | ₩36,004 | ₩36,111 | ₩36,004 | ₩36,071 | +0.19% | 1.3천 |
|---|
| 2026.07.24 | ₩36,071 | ₩36,165 | ₩36,018 | ₩36,078 | +0.02% | 7.8천 |
|---|
| 2026.07.23 | ₩36,085 | ₩36,098 | ₩36,031 | ₩36,047 | -0.10% | 5.5천 |
|---|
| 2026.07.22 | ₩36,185 | ₩36,245 | ₩36,151 | ₩36,151 | -0.09% | 1.6만 |
|---|
| 2026.07.21 | ₩36,205 | ₩36,232 | ₩36,138 | ₩36,192 | -0.04% | 3.4천 |
|---|
| 2026.07.20 | ₩36,138 | ₩36,151 | ₩36,102 | ₩36,102 | -0.10% | 6천 |
|---|
| 2026.07.17 | ₩36,071 | ₩36,165 | ₩36,071 | ₩36,110 | +0.11% | 6.3천 |
|---|
| 2026.07.16 | ₩36,272 | ₩36,272 | ₩36,151 | ₩36,179 | -0.25% | 7.3천 |
|---|
| 2026.07.15 | ₩36,272 | ₩36,272 | ₩36,178 | ₩36,218 | -0.15% | 5.9천 |
|---|
| 2026.07.14 | ₩36,218 | ₩36,245 | ₩36,098 | ₩36,192 | -0.07% | 1.7만 |
|---|
| 2026.07.13 | ₩36,165 | ₩36,192 | ₩36,146 | ₩36,151 | -0.04% | 1천 |
|---|
| 2026.07.10 | ₩36,218 | ₩36,258 | ₩36,212 | ₩36,212 | -0.02% | 2.2천 |
|---|
| 2026.07.09 | ₩36,058 | ₩36,192 | ₩36,058 | ₩36,158 | +0.28% | 1.9천 |
|---|
| 2026.07.08 | ₩36,085 | ₩36,125 | ₩35,951 | ₩36,077 | -0.02% | 1.6만 |
|---|
| 2026.07.07 | ₩36,138 | ₩36,138 | ₩36,018 | ₩36,091 | -0.13% | 1.5만 |
|---|
| 2026.07.06 | ₩36,138 | ₩36,178 | ₩36,058 | ₩36,138 | 0.00% | 21.8만 |
|---|
| 2026.07.02 | ₩36,111 | ₩36,111 | ₩35,964 | ₩36,015 | -0.27% | 3.3천 |
|---|
| 2026.07.01 | ₩36,098 | ₩36,125 | ₩36,031 | ₩36,098 | 0.00% | 2.1만 |
|---|
| 2026.06.30 | ₩36,111 | ₩36,111 | ₩36,058 | ₩36,111 | 0.00% | 35.3만 |
|---|
| 2026.06.29 | ₩36,098 | ₩36,125 | ₩35,964 | ₩35,991 | -0.30% | 8.3만 |
|---|
| 2026.06.26 | ₩36,085 | ₩36,111 | ₩36,044 | ₩36,044 | -0.11% | 4.6천 |
|---|
| 2026.06.25 | ₩36,071 | ₩36,085 | ₩36,031 | ₩36,031 | -0.11% | 900 |
|---|
| 2026.06.24 | ₩36,071 | ₩36,071 | ₩36,031 | ₩36,031 | -0.11% | 1.3천 |
|---|
| 2026.06.23 | ₩36,031 | ₩36,097 | ₩36,031 | ₩36,031 | 0.00% | 1.4천 |
|---|
| 2026.06.22 | ₩36,004 | ₩36,071 | ₩35,978 | ₩36,031 | +0.07% | 2.9천 |
|---|
| 2026.06.18 | ₩36,018 | ₩36,058 | ₩36,018 | ₩36,018 | 0.00% | 500 |
|---|
| 2026.06.17 | ₩36,004 | ₩36,044 | ₩35,937 | ₩35,991 | -0.04% | 2.5천 |
|---|
| 2026.06.16 | ₩36,051 | ₩36,058 | ₩35,937 | ₩36,004 | -0.13% | 6.8천 |
|---|
| 2026.06.15 | ₩36,031 | ₩36,031 | ₩35,991 | ₩35,991 | -0.11% | 200 |
|---|
| 2026.06.12 | ₩35,971 | ₩36,018 | ₩35,971 | ₩35,971 | 0.00% | 700 |
|---|
| 2026.06.11 | ₩35,978 | ₩35,978 | ₩35,884 | ₩35,944 | -0.09% | 800 |
|---|
| 2026.06.10 | ₩35,884 | ₩35,937 | ₩35,884 | ₩35,924 | +0.11% | 27.2만 |
|---|
| 2026.06.09 | ₩35,937 | ₩35,937 | ₩35,917 | ₩35,917 | -0.06% | 1.8천 |
|---|
| 2026.06.08 | ₩35,991 | ₩35,991 | ₩35,944 | ₩35,944 | -0.13% | 1.8천 |
|---|
| 2026.06.05 | ₩35,871 | ₩35,917 | ₩35,857 | ₩35,917 | +0.13% | 1.9천 |
|---|
| 2026.06.04 | ₩35,978 | ₩35,991 | ₩35,944 | ₩35,944 | -0.09% | 500 |
|---|
| 2026.06.03 | ₩35,978 | ₩35,991 | ₩35,897 | ₩35,897 | -0.22% | 18.9만 |
|---|
| 2026.06.02 | ₩35,897 | ₩35,991 | ₩35,897 | ₩35,944 | +0.13% | 8.7천 |
|---|
| 2026.06.01 | ₩35,978 | ₩35,978 | ₩35,871 | ₩35,971 | -0.02% | 1.2천 |
|---|
| 2026.05.29 | ₩35,978 | ₩35,978 | ₩35,871 | ₩35,931 | -0.13% | 4.3천 |
|---|
| 2026.05.28 | ₩35,964 | ₩35,964 | ₩35,884 | ₩35,904 | -0.17% | 4.5천 |
|---|
| 2026.05.27 | ₩35,911 | ₩35,937 | ₩35,881 | ₩35,891 | -0.06% | 2.9천 |
|---|
| 2026.05.26 | ₩35,951 | ₩35,951 | ₩35,844 | ₩35,944 | -0.02% | 600 |
|---|
| 2026.05.22 | ₩35,937 | ₩35,964 | ₩35,897 | ₩35,897 | -0.11% | 3.7천 |
|---|
| 2026.05.21 | ₩35,897 | ₩35,897 | ₩35,864 | ₩35,864 | -0.09% | 1천 |
|---|
| 2026.05.20 | ₩35,884 | ₩35,884 | ₩35,851 | ₩35,851 | -0.09% | 400 |
|---|
| 2026.05.19 | ₩35,884 | ₩35,884 | ₩35,837 | ₩35,837 | -0.13% | 200 |
|---|
| 2026.05.18 | ₩35,897 | ₩35,897 | ₩35,837 | ₩35,837 | -0.17% | 2.3천 |
|---|
| 2026.05.15 | ₩35,857 | ₩35,884 | ₩35,824 | ₩35,824 | -0.09% | 2.6천 |
|---|
| 2026.05.14 | ₩35,857 | ₩35,884 | ₩35,831 | ₩35,837 | -0.06% | 1.3만 |
|---|
| 2026.05.13 | ₩35,844 | ₩35,844 | ₩35,810 | ₩35,810 | -0.09% | 2.1천 |
|---|
| 2026.05.12 | ₩35,790 | ₩35,790 | ₩35,777 | ₩35,790 | 0.00% | 1.7천 |
|---|
| 2026.05.11 | ₩35,804 | ₩35,857 | ₩35,750 | ₩35,804 | 0.00% | 900 |
|---|
| 2026.05.08 | ₩35,797 | ₩35,797 | ₩35,797 | ₩35,797 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩35,777 | ₩35,804 | ₩35,710 | ₩35,770 | -0.02% | 1.6천 |
|---|
| 2026.05.06 | ₩35,790 | ₩35,817 | ₩35,770 | ₩35,770 | -0.06% | 7천 |
|---|
| 2026.05.05 | ₩35,737 | ₩35,764 | ₩35,737 | ₩35,737 | 0.00% | 700 |
|---|
| 2026.05.04 | ₩35,717 | ₩35,750 | ₩35,657 | ₩35,704 | -0.04% | 800 |
|---|
| 2026.05.01 | ₩35,670 | ₩35,790 | ₩35,670 | ₩35,724 | +0.15% | 2.7천 |
|---|
| 2026.04.30 | ₩35,670 | ₩35,724 | ₩35,617 | ₩35,697 | +0.07% | 5.9천 |
|---|
| 2026.04.29 | ₩35,617 | ₩35,697 | ₩35,617 | ₩35,657 | +0.11% | 2.6천 |
|---|
| 2026.04.28 | ₩35,670 | ₩35,670 | ₩35,650 | ₩35,657 | -0.04% | 2.3천 |
|---|
| 2026.04.27 | ₩35,615 | ₩35,710 | ₩35,615 | ₩35,657 | +0.12% | 900 |
|---|
| 2026.04.24 | ₩35,630 | ₩35,630 | ₩35,630 | ₩35,630 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩35,643 | ₩35,657 | ₩35,583 | ₩35,583 | -0.17% | 3.6천 |
|---|
| 2026.04.22 | ₩35,610 | ₩35,630 | ₩35,603 | ₩35,610 | 0.00% | 800 |
|---|
| 2026.04.21 | ₩35,670 | ₩35,670 | ₩35,536 | ₩35,563 | -0.30% | 5.4천 |
|---|
| 2026.04.20 | ₩35,577 | ₩35,617 | ₩35,523 | ₩35,603 | +0.08% | 1.1만 |
|---|
| 2026.04.17 | ₩35,643 | ₩35,643 | ₩35,603 | ₩35,603 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩35,590 | ₩35,590 | ₩35,530 | ₩35,536 | -0.15% | 1.7천 |
|---|
| 2026.04.15 | ₩35,516 | ₩35,550 | ₩35,516 | ₩35,523 | +0.02% | 1.4천 |
|---|
| 2026.04.14 | ₩35,443 | ₩35,536 | ₩35,443 | ₩35,496 | +0.15% | 8.4천 |
|---|
| 2026.04.13 | ₩35,403 | ₩35,429 | ₩35,352 | ₩35,423 | +0.06% | 4천 |
|---|
| 2026.04.10 | ₩35,416 | ₩35,416 | ₩35,383 | ₩35,383 | -0.09% | 500 |
|---|
| 2026.04.09 | ₩35,376 | ₩35,403 | ₩35,322 | ₩35,376 | 0.00% | 5.6만 |
|---|
| 2026.04.08 | ₩35,363 | ₩35,376 | ₩35,269 | ₩35,349 | -0.04% | 2.2천 |
|---|
| 2026.04.07 | ₩35,095 | ₩35,122 | ₩35,042 | ₩35,110 | +0.04% | 2.6만 |
|---|
| 2026.04.06 | ₩35,149 | ₩35,175 | ₩35,068 | ₩35,122 | -0.08% | 1.2만 |
|---|
| 2026.04.02 | ₩34,988 | ₩35,095 | ₩34,988 | ₩35,087 | +0.28% | 4.2천 |
|---|
| 2026.04.01 | ₩35,068 | ₩35,149 | ₩35,015 | ₩35,095 | +0.08% | 3.3만 |
|---|
| 2026.03.31 | ₩34,995 | ₩35,055 | ₩34,935 | ₩34,995 | 0.00% | 2.4만 |
|---|
| 2026.03.30 | ₩34,988 | ₩35,042 | ₩34,948 | ₩34,988 | 0.00% | 2.7만 |
|---|
| 2026.03.27 | ₩34,988 | ₩35,015 | ₩34,921 | ₩34,982 | -0.02% | 2.9천 |
|---|
| 2026.03.26 | ₩34,921 | ₩35,028 | ₩34,921 | ₩34,982 | +0.17% | 2.3천 |
|---|
| 2026.03.25 | ₩34,995 | ₩35,052 | ₩34,995 | ₩34,995 | 0.00% | 3.3천 |
|---|
| 2026.03.24 | ₩35,082 | ₩35,082 | ₩34,921 | ₩34,921 | -0.46% | 1.1만 |
|---|
| 2026.03.23 | ₩35,015 | ₩35,015 | ₩34,991 | ₩34,991 | -0.07% | 200 |
|---|
| 2026.03.20 | ₩35,002 | ₩35,002 | ₩34,968 | ₩34,974 | -0.08% | 600 |
|---|
| 2026.03.19 | ₩34,935 | ₩35,028 | ₩34,935 | ₩34,948 | +0.04% | 7.6천 |
|---|
| 2026.03.18 | ₩35,048 | ₩35,048 | ₩35,015 | ₩35,015 | -0.10% | 500 |
|---|
| 2026.03.17 | ₩35,095 | ₩35,155 | ₩35,095 | ₩35,117 | +0.06% | 1.3천 |
|---|
| 2026.03.16 | ₩35,095 | ₩35,174 | ₩35,068 | ₩35,122 | +0.08% | 5.7천 |
|---|
| 2026.03.13 | ₩35,095 | ₩35,135 | ₩35,055 | ₩35,068 | -0.08% | 2.1천 |
|---|
| 2026.03.12 | ₩35,119 | ₩35,119 | ₩35,119 | ₩35,119 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩35,222 | ₩35,269 | ₩35,175 | ₩35,229 | +0.02% | 7.2천 |
|---|
| 2026.03.10 | ₩35,189 | ₩35,322 | ₩35,189 | ₩35,189 | 0.00% | 7.1천 |
|---|
| 2026.03.09 | ₩35,095 | ₩35,202 | ₩34,975 | ₩35,202 | +0.30% | 1.3만 |
|---|
| 2026.03.06 | ₩35,169 | ₩35,175 | ₩35,109 | ₩35,109 | -0.17% | 8.9천 |
|---|
| 2026.03.05 | ₩35,256 | ₩35,274 | ₩35,216 | ₩35,242 | -0.04% | 7.2천 |
|---|
| 2026.03.04 | ₩35,296 | ₩35,309 | ₩35,296 | ₩35,309 | +0.04% | 4.1천 |
|---|
| 2026.03.03 | ₩35,122 | ₩35,276 | ₩35,082 | ₩35,216 | +0.27% | 8.8천 |
|---|
| 2026.03.02 | ₩35,336 | ₩35,403 | ₩35,202 | ₩35,296 | -0.11% | 8.4만 |
|---|
| 2026.02.27 | ₩35,269 | ₩35,389 | ₩35,269 | ₩35,347 | +0.22% | 1.2만 |
|---|
| 2026.02.26 | ₩35,389 | ₩35,416 | ₩35,318 | ₩35,322 | -0.19% | 2.4천 |
|---|
| 2026.02.25 | ₩35,416 | ₩35,483 | ₩35,416 | ₩35,483 | +0.19% | 2.8천 |
|---|
| 2026.02.24 | ₩35,349 | ₩35,349 | ₩35,349 | ₩35,349 | 0.00% | 900 |
|---|
| 2026.02.23 | ₩35,270 | ₩35,270 | ₩35,270 | ₩35,270 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩35,389 | ₩35,409 | ₩35,296 | ₩35,361 | -0.08% | 2.9천 |
|---|
| 2026.02.19 | ₩35,322 | ₩35,322 | ₩35,284 | ₩35,284 | -0.11% | 1.2천 |
|---|
| 2026.02.18 | ₩35,403 | ₩35,403 | ₩35,230 | ₩35,309 | -0.26% | 2.2천 |
|---|
| 2026.02.17 | ₩35,269 | ₩35,269 | ₩35,249 | ₩35,249 | -0.06% | 600 |
|---|
| 2026.02.13 | ₩35,256 | ₩35,336 | ₩35,217 | ₩35,217 | -0.11% | 1.7천 |
|---|
| 2026.02.12 | ₩35,236 | ₩35,321 | ₩35,236 | ₩35,256 | +0.06% | 1.6만 |
|---|
| 2026.02.11 | ₩35,282 | ₩35,415 | ₩35,282 | ₩35,344 | +0.17% | 1.3천 |
|---|
| 2026.02.10 | ₩35,429 | ₩35,429 | ₩35,389 | ₩35,416 | -0.04% | 5.5천 |
|---|
| 2026.02.09 | ₩35,363 | ₩35,416 | ₩35,269 | ₩35,296 | -0.19% | 1.4만 |
|---|
| 2026.02.06 | ₩35,349 | ₩35,349 | ₩35,269 | ₩35,317 | -0.09% | 5천 |
|---|
| 2026.02.05 | ₩35,175 | ₩35,216 | ₩35,142 | ₩35,146 | -0.08% | 1.3만 |
|---|
| 2026.02.04 | ₩35,322 | ₩35,322 | ₩35,202 | ₩35,242 | -0.23% | 1.9천 |
|---|
| 2026.02.03 | ₩35,336 | ₩35,349 | ₩35,229 | ₩35,269 | -0.19% | 6.2천 |
|---|
| 2026.02.02 | ₩35,296 | ₩35,376 | ₩35,282 | ₩35,329 | +0.09% | 1.2만 |
|---|
| 2026.01.30 | ₩35,282 | ₩35,309 | ₩35,175 | ₩35,256 | -0.08% | 3.4만 |
|---|
| 2026.01.29 | ₩35,189 | ₩35,244 | ₩35,189 | ₩35,244 | +0.16% | 200 |
|---|
| 2026.01.28 | ₩35,325 | ₩35,349 | ₩35,229 | ₩35,296 | -0.08% | 4.1만 |
|---|
| 2026.01.27 | ₩35,360 | ₩35,363 | ₩35,242 | ₩35,302 | -0.16% | 5.2천 |
|---|
| 2026.01.26 | ₩35,175 | ₩35,282 | ₩35,175 | ₩35,269 | +0.27% | 400 |
|---|
| 2026.01.23 | ₩35,229 | ₩35,269 | ₩35,175 | ₩35,229 | 0.00% | 1.7만 |
|---|
| 2026.01.22 | ₩35,229 | ₩35,256 | ₩35,149 | ₩35,202 | -0.08% | 5.2천 |
|---|
| 2026.01.21 | ₩35,122 | ₩35,130 | ₩35,102 | ₩35,130 | +0.02% | 2.1천 |
|---|
| 2026.01.20 | ₩35,149 | ₩35,149 | ₩35,086 | ₩35,089 | -0.17% | 2.2천 |
|---|
| 2026.01.16 | ₩35,269 | ₩35,269 | ₩35,175 | ₩35,229 | -0.11% | 8.2천 |
|---|
| 2026.01.15 | ₩35,269 | ₩35,269 | ₩35,202 | ₩35,242 | -0.08% | 6.9천 |
|---|
| 2026.01.14 | ₩35,189 | ₩35,202 | ₩35,082 | ₩35,155 | -0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩35,242 | ₩35,262 | ₩35,209 | ₩35,209 | -0.09% | 5.3천 |
|---|
| 2026.01.12 | ₩35,229 | ₩35,256 | ₩35,175 | ₩35,216 | -0.04% | 4천 |
|---|
| 2026.01.09 | ₩35,202 | ₩35,216 | ₩35,189 | ₩35,195 | -0.02% | 1.8천 |
|---|
| 2026.01.08 | ₩35,175 | ₩35,182 | ₩35,109 | ₩35,149 | -0.08% | 1.6만 |
|---|
| 2026.01.07 | ₩35,209 | ₩35,229 | ₩35,121 | ₩35,162 | -0.13% | 2.7만 |
|---|
| 2026.01.06 | ₩35,175 | ₩35,202 | ₩35,149 | ₩35,175 | 0.00% | 5.9천 |
|---|
| 2026.01.05 | ₩35,162 | ₩35,162 | ₩35,135 | ₩35,162 | 0.00% | 4.3천 |
|---|
| 2026.01.02 | ₩35,202 | ₩35,202 | ₩35,055 | ₩35,109 | -0.27% | 14.6만 |
|---|
| 2025.12.31 | ₩35,162 | ₩35,189 | ₩35,095 | ₩35,095 | -0.19% | 9.8천 |
|---|
| 2025.12.30 | ₩35,115 | ₩35,155 | ₩35,082 | ₩35,115 | 0.00% | 7.4천 |
|---|
| 2025.12.29 | ₩35,102 | ₩35,122 | ₩35,068 | ₩35,076 | -0.07% | 3.5천 |
|---|
| 2025.12.26 | ₩35,130 | ₩35,149 | ₩35,115 | ₩35,115 | -0.04% | 2천 |
|---|
| 2025.12.24 | ₩35,109 | ₩35,109 | ₩35,095 | ₩35,095 | -0.04% | 1.5천 |
|---|
| 2025.12.23 | ₩35,035 | ₩35,055 | ₩34,988 | ₩35,035 | 0.00% | 2.7천 |
|---|
| 2025.12.22 | ₩34,988 | ₩35,028 | ₩34,986 | ₩35,028 | +0.11% | 3.4천 |
|---|
| 2025.12.19 | ₩34,848 | ₩34,908 | ₩34,814 | ₩34,863 | +0.04% | 8.4천 |
|---|
| 2025.12.18 | ₩34,728 | ₩34,788 | ₩34,716 | ₩34,733 | +0.02% | 5.9천 |
|---|
| 2025.12.17 | ₩34,634 | ₩34,634 | ₩34,634 | ₩34,634 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩34,774 | ₩34,814 | ₩34,681 | ₩34,748 | -0.08% | 8.4천 |
|---|
| 2025.12.15 | ₩34,828 | ₩34,828 | ₩34,734 | ₩34,814 | -0.04% | 5천 |
|---|
| 2025.12.12 | ₩34,912 | ₩34,912 | ₩34,788 | ₩34,801 | -0.32% | 8.3천 |
|---|
| 2025.12.11 | ₩34,856 | ₩34,856 | ₩34,856 | ₩34,856 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,786 | ₩34,828 | ₩34,786 | ₩34,822 | +0.10% | 3천 |
|---|
| 2025.12.09 | ₩34,810 | ₩34,828 | ₩34,774 | ₩34,794 | -0.05% | 2.5천 |
|---|
| 2025.12.08 | ₩34,761 | ₩34,776 | ₩34,761 | ₩34,776 | +0.04% | 1.8천 |
|---|
| 2025.12.05 | ₩34,836 | ₩34,836 | ₩34,788 | ₩34,809 | -0.08% | 500 |
|---|
| 2025.12.04 | ₩34,721 | ₩34,801 | ₩34,721 | ₩34,768 | +0.13% | 2.1천 |
|---|
| 2025.12.03 | ₩34,774 | ₩34,774 | ₩34,754 | ₩34,754 | -0.06% | 500 |
|---|
| 2025.12.02 | ₩34,728 | ₩34,728 | ₩34,728 | ₩34,728 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩34,694 | ₩34,707 | ₩34,694 | ₩34,707 | +0.04% | 400 |
|---|
| 2025.11.28 | ₩34,734 | ₩34,734 | ₩34,734 | ₩34,734 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,641 | ₩34,721 | ₩34,614 | ₩34,701 | +0.17% | 1만 |
|---|
| 2025.11.25 | ₩34,474 | ₩34,630 | ₩34,474 | ₩34,630 | +0.45% | 6.2만 |
|---|
| 2025.11.24 | ₩34,427 | ₩34,584 | ₩34,427 | ₩34,524 | +0.28% | 1.7천 |
|---|
| 2025.11.21 | ₩34,413 | ₩34,453 | ₩34,360 | ₩34,380 | -0.10% | 5.1만 |
|---|
| 2025.11.20 | ₩34,614 | ₩34,614 | ₩34,274 | ₩34,274 | -0.98% | 9천 |
|---|
| 2025.11.19 | ₩34,453 | ₩34,474 | ₩34,400 | ₩34,413 | -0.12% | 2.2천 |
|---|
| 2025.11.18 | ₩34,387 | ₩34,440 | ₩34,360 | ₩34,383 | -0.01% | 5.4천 |
|---|
| 2025.11.17 | ₩34,547 | ₩34,547 | ₩34,433 | ₩34,443 | -0.30% | 2.2천 |
|---|
| 2025.11.14 | ₩34,574 | ₩34,574 | ₩34,520 | ₩34,520 | -0.15% | 300 |
|---|
| 2025.11.13 | ₩34,570 | ₩34,587 | ₩34,499 | ₩34,499 | -0.20% | 1.6만 |
|---|
| 2025.11.12 | ₩34,614 | ₩34,654 | ₩34,601 | ₩34,635 | +0.06% | 4.1천 |
|---|
| 2025.11.11 | ₩34,547 | ₩34,613 | ₩34,547 | ₩34,613 | +0.19% | 1.4만 |
|---|
| 2025.11.10 | ₩34,627 | ₩34,641 | ₩34,560 | ₩34,621 | -0.02% | 6.4천 |
|---|
| 2025.11.07 | ₩34,440 | ₩34,478 | ₩34,320 | ₩34,478 | +0.11% | 1.7만 |
|---|
| 2025.11.06 | ₩34,494 | ₩34,520 | ₩34,427 | ₩34,483 | -0.03% | 4.2천 |
|---|
| 2025.11.05 | ₩34,587 | ₩34,587 | ₩34,520 | ₩34,558 | -0.09% | 300 |
|---|
| 2025.11.04 | ₩34,534 | ₩34,574 | ₩34,510 | ₩34,514 | -0.06% | 1.3천 |
|---|
| 2025.11.03 | ₩34,547 | ₩34,627 | ₩34,534 | ₩34,580 | +0.10% | 2.7만 |
|---|
| 2025.10.31 | ₩34,601 | ₩34,601 | ₩34,572 | ₩34,572 | -0.08% | 400 |
|---|
| 2025.10.30 | ₩34,761 | ₩34,761 | ₩34,547 | ₩34,587 | -0.50% | 2.5만 |
|---|
| 2025.10.29 | ₩34,594 | ₩34,721 | ₩34,534 | ₩34,614 | +0.06% | 1.6만 |
|---|
| 2025.10.28 | ₩34,641 | ₩34,641 | ₩34,560 | ₩34,605 | -0.10% | 1.8만 |
|---|
| 2025.10.27 | ₩34,614 | ₩34,614 | ₩34,547 | ₩34,601 | -0.04% | 1.5천 |
|---|
| 2025.10.24 | ₩34,519 | ₩34,574 | ₩34,480 | ₩34,518 | -0.00% | 3.2만 |
|---|
| 2025.10.23 | ₩34,413 | ₩34,447 | ₩34,360 | ₩34,447 | +0.10% | 5.2천 |
|---|
| 2025.10.22 | ₩34,320 | ₩34,379 | ₩34,320 | ₩34,379 | +0.17% | 700 |
|---|
| 2025.10.21 | ₩34,440 | ₩34,453 | ₩34,387 | ₩34,429 | -0.03% | 5.9천 |
|---|
| 2025.10.20 | ₩34,380 | ₩34,453 | ₩34,373 | ₩34,420 | +0.12% | 1.5만 |
|---|
| 2025.10.17 | ₩34,226 | ₩34,306 | ₩34,226 | ₩34,286 | +0.18% | 5.4천 |
|---|
| 2025.10.16 | ₩34,347 | ₩34,360 | ₩34,199 | ₩34,266 | -0.23% | 4.7만 |
|---|
| 2025.10.15 | ₩34,400 | ₩34,400 | ₩34,253 | ₩34,293 | -0.31% | 7만 |
|---|
| 2025.10.14 | ₩34,119 | ₩34,320 | ₩34,119 | ₩34,261 | +0.42% | 3.2천 |
|---|
| 2025.10.13 | ₩34,266 | ₩34,281 | ₩34,266 | ₩34,281 | +0.04% | 3.1천 |
|---|
| 2025.10.10 | ₩34,413 | ₩34,427 | ₩34,133 | ₩34,133 | -0.82% | 3.3만 |
|---|