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 | ₩37,020 | ₩37,032 | ₩36,980 | ₩37,020 | 0.00% | 1.9천 |
| 2026.10.08 | ₩36,980 | ₩36,980 | ₩36,913 | ₩36,980 | 0.00% | 1.7천 |
| 2026.10.07 | ₩36,939 | ₩36,994 | ₩36,887 | ₩36,980 | +0.11% | 1만 |
| 2026.10.06 | ₩36,994 | ₩37,007 | ₩36,900 | ₩36,974 | -0.05% | 1.5만 |
| 2026.10.05 | ₩36,994 | ₩36,994 | ₩36,869 | ₩36,900 | -0.25% | 1.1천 |
| 2026.10.02 | ₩36,780 | ₩36,900 | ₩36,780 | ₩36,846 | +0.18% | 6.4천 |
| 2026.10.01 | ₩37,020 | ₩37,020 | ₩36,739 | ₩36,780 | -0.65% | 8.2만 |
| 2026.09.30 | ₩36,940 | ₩37,034 | ₩36,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,828 |
| -0.30% |
| 8.6천 |
| 2026.09.29 | ₩36,860 | ₩36,900 | ₩36,726 | ₩36,828 | -0.09% | 14.2만 |
|---|
| 2026.09.28 | ₩36,967 | ₩36,967 | ₩36,765 | ₩36,826 | -0.38% | 2.6천 |
|---|
| 2026.09.25 | ₩36,887 | ₩36,940 | ₩36,806 | ₩36,933 | +0.13% | 1.1만 |
|---|
| 2026.09.24 | ₩36,713 | ₩36,833 | ₩36,713 | ₩36,833 | +0.33% | 1천 |
|---|
| 2026.09.23 | ₩36,873 | ₩36,927 | ₩36,820 | ₩36,820 | -0.15% | 1.8만 |
|---|
| 2026.09.22 | ₩36,873 | ₩36,980 | ₩36,873 | ₩36,933 | +0.16% | 1.6만 |
|---|
| 2026.09.21 | ₩36,806 | ₩36,907 | ₩36,806 | ₩36,907 | +0.27% | 1.1천 |
|---|
| 2026.09.18 | ₩36,606 | ₩36,686 | ₩36,579 | ₩36,686 | +0.22% | 5.9천 |
|---|
| 2026.09.17 | ₩36,646 | ₩36,659 | ₩36,592 | ₩36,659 | +0.04% | 2천 |
|---|
| 2026.09.16 | ₩36,592 | ₩36,592 | ₩36,465 | ₩36,465 | -0.35% | 2.7천 |
|---|
| 2026.09.15 | ₩36,579 | ₩36,592 | ₩36,485 | ₩36,539 | -0.11% | 4.5천 |
|---|
| 2026.09.14 | ₩36,585 | ₩36,652 | ₩36,585 | ₩36,632 | +0.13% | 2.9천 |
|---|
| 2026.09.11 | ₩36,726 | ₩36,726 | ₩36,679 | ₩36,679 | -0.13% | 3.5천 |
|---|
| 2026.09.10 | ₩36,552 | ₩36,600 | ₩36,485 | ₩36,552 | 0.00% | 8.5천 |
|---|
| 2026.09.09 | ₩36,672 | ₩36,672 | ₩36,565 | ₩36,612 | -0.16% | 600 |
|---|
| 2026.09.08 | ₩36,632 | ₩36,739 | ₩36,632 | ₩36,666 | +0.09% | 7천 |
|---|
| 2026.09.04 | ₩36,739 | ₩36,780 | ₩36,672 | ₩36,719 | -0.05% | 2.4천 |
|---|
| 2026.09.03 | ₩36,686 | ₩36,739 | ₩36,672 | ₩36,739 | +0.15% | 3.3천 |
|---|
| 2026.09.02 | ₩36,619 | ₩36,646 | ₩36,579 | ₩36,612 | -0.02% | 1만 |
|---|
| 2026.09.01 | ₩36,525 | ₩36,686 | ₩36,525 | ₩36,565 | +0.11% | 14.7만 |
|---|
| 2026.08.31 | ₩36,575 | ₩36,639 | ₩36,575 | ₩36,639 | +0.18% | 3.4천 |
|---|
| 2026.08.28 | ₩36,705 | ₩36,729 | ₩36,652 | ₩36,713 | +0.02% | 9.6천 |
|---|
| 2026.08.27 | ₩36,672 | ₩36,686 | ₩36,606 | ₩36,686 | +0.04% | 3.8천 |
|---|
| 2026.08.26 | ₩36,585 | ₩36,619 | ₩36,585 | ₩36,619 | +0.09% | 400 |
|---|
| 2026.08.25 | ₩36,552 | ₩36,632 | ₩36,519 | ₩36,619 | +0.18% | 9.7천 |
|---|
| 2026.08.24 | ₩36,552 | ₩36,606 | ₩36,552 | ₩36,592 | +0.11% | 3.7천 |
|---|
| 2026.08.21 | ₩36,579 | ₩36,632 | ₩36,579 | ₩36,579 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩36,581 | ₩36,619 | ₩36,539 | ₩36,579 | -0.01% | 6.3천 |
|---|
| 2026.08.19 | ₩36,599 | ₩36,646 | ₩36,552 | ₩36,592 | -0.02% | 9.3천 |
|---|
| 2026.08.18 | ₩36,619 | ₩36,619 | ₩36,539 | ₩36,579 | -0.11% | 3.3천 |
|---|
| 2026.08.17 | ₩36,626 | ₩36,646 | ₩36,579 | ₩36,626 | 0.00% | 4천 |
|---|
| 2026.08.14 | ₩36,686 | ₩36,699 | ₩36,686 | ₩36,699 | +0.04% | 1.2천 |
|---|
| 2026.08.13 | ₩38,265 | ₩38,265 | ₩36,579 | ₩36,659 | -4.20% | 3.1천 |
|---|
| 2026.08.12 | ₩36,539 | ₩36,632 | ₩36,525 | ₩36,579 | +0.11% | 3.1천 |
|---|
| 2026.08.11 | ₩36,579 | ₩36,579 | ₩36,512 | ₩36,545 | -0.09% | 1.5천 |
|---|
| 2026.08.10 | ₩36,619 | ₩36,619 | ₩36,565 | ₩36,565 | -0.15% | 2.2천 |
|---|
| 2026.08.07 | ₩36,498 | ₩36,591 | ₩36,498 | ₩36,545 | +0.13% | 9.6천 |
|---|
| 2026.08.06 | ₩36,579 | ₩36,579 | ₩36,458 | ₩36,505 | -0.20% | 4천 |
|---|
| 2026.08.05 | ₩36,539 | ₩36,552 | ₩36,485 | ₩36,512 | -0.07% | 7.8천 |
|---|
| 2026.08.04 | ₩36,478 | ₩36,539 | ₩36,432 | ₩36,512 | +0.09% | 1.4만 |
|---|
| 2026.08.03 | ₩36,311 | ₩36,432 | ₩36,311 | ₩36,385 | +0.20% | 3.1만 |
|---|
| 2026.07.31 | ₩36,184 | ₩36,284 | ₩36,177 | ₩36,258 | +0.20% | 1.6만 |
|---|
| 2026.07.30 | ₩36,137 | ₩36,177 | ₩36,070 | ₩36,164 | +0.07% | 3.1만 |
|---|
| 2026.07.29 | ₩36,057 | ₩36,177 | ₩36,057 | ₩36,070 | +0.04% | 3.7만 |
|---|
| 2026.07.28 | ₩36,137 | ₩36,164 | ₩36,124 | ₩36,164 | +0.07% | 1.1만 |
|---|
| 2026.07.27 | ₩36,043 | ₩36,150 | ₩36,043 | ₩36,110 | +0.19% | 1.3천 |
|---|
| 2026.07.24 | ₩36,110 | ₩36,204 | ₩36,057 | ₩36,117 | +0.02% | 7.8천 |
|---|
| 2026.07.23 | ₩36,124 | ₩36,137 | ₩36,070 | ₩36,086 | -0.10% | 5.5천 |
|---|
| 2026.07.22 | ₩36,224 | ₩36,284 | ₩36,191 | ₩36,191 | -0.09% | 1.6만 |
|---|
| 2026.07.21 | ₩36,244 | ₩36,271 | ₩36,177 | ₩36,231 | -0.04% | 3.4천 |
|---|
| 2026.07.20 | ₩36,177 | ₩36,191 | ₩36,141 | ₩36,141 | -0.10% | 6천 |
|---|
| 2026.07.17 | ₩36,110 | ₩36,204 | ₩36,110 | ₩36,149 | +0.11% | 6.3천 |
|---|
| 2026.07.16 | ₩36,311 | ₩36,311 | ₩36,191 | ₩36,219 | -0.25% | 7.3천 |
|---|
| 2026.07.15 | ₩36,311 | ₩36,311 | ₩36,217 | ₩36,258 | -0.15% | 5.9천 |
|---|
| 2026.07.14 | ₩36,258 | ₩36,284 | ₩36,137 | ₩36,231 | -0.07% | 1.7만 |
|---|
| 2026.07.13 | ₩36,204 | ₩36,231 | ₩36,185 | ₩36,191 | -0.04% | 1천 |
|---|
| 2026.07.10 | ₩36,258 | ₩36,298 | ₩36,251 | ₩36,251 | -0.02% | 2.2천 |
|---|
| 2026.07.09 | ₩36,097 | ₩36,231 | ₩36,097 | ₩36,197 | +0.28% | 1.9천 |
|---|
| 2026.07.08 | ₩36,124 | ₩36,164 | ₩35,990 | ₩36,116 | -0.02% | 1.6만 |
|---|
| 2026.07.07 | ₩36,177 | ₩36,177 | ₩36,057 | ₩36,130 | -0.13% | 1.5만 |
|---|
| 2026.07.06 | ₩36,177 | ₩36,217 | ₩36,097 | ₩36,177 | 0.00% | 21.8만 |
|---|
| 2026.07.02 | ₩36,150 | ₩36,150 | ₩36,003 | ₩36,054 | -0.27% | 3.3천 |
|---|
| 2026.07.01 | ₩36,137 | ₩36,164 | ₩36,070 | ₩36,137 | 0.00% | 2.1만 |
|---|
| 2026.06.30 | ₩36,150 | ₩36,150 | ₩36,097 | ₩36,150 | 0.00% | 35.3만 |
|---|
| 2026.06.29 | ₩36,137 | ₩36,164 | ₩36,003 | ₩36,030 | -0.30% | 8.3만 |
|---|
| 2026.06.26 | ₩36,124 | ₩36,150 | ₩36,084 | ₩36,084 | -0.11% | 4.6천 |
|---|
| 2026.06.25 | ₩36,110 | ₩36,124 | ₩36,070 | ₩36,070 | -0.11% | 900 |
|---|
| 2026.06.24 | ₩36,110 | ₩36,110 | ₩36,070 | ₩36,070 | -0.11% | 1.3천 |
|---|
| 2026.06.23 | ₩36,070 | ₩36,136 | ₩36,070 | ₩36,070 | 0.00% | 1.4천 |
|---|
| 2026.06.22 | ₩36,043 | ₩36,110 | ₩36,017 | ₩36,070 | +0.07% | 2.9천 |
|---|
| 2026.06.18 | ₩36,057 | ₩36,097 | ₩36,057 | ₩36,057 | 0.00% | 500 |
|---|
| 2026.06.17 | ₩36,043 | ₩36,084 | ₩35,976 | ₩36,030 | -0.04% | 2.5천 |
|---|
| 2026.06.16 | ₩36,090 | ₩36,097 | ₩35,976 | ₩36,043 | -0.13% | 6.8천 |
|---|
| 2026.06.15 | ₩36,070 | ₩36,070 | ₩36,030 | ₩36,030 | -0.11% | 200 |
|---|
| 2026.06.12 | ₩36,010 | ₩36,057 | ₩36,010 | ₩36,010 | 0.00% | 700 |
|---|
| 2026.06.11 | ₩36,017 | ₩36,017 | ₩35,923 | ₩35,983 | -0.09% | 800 |
|---|
| 2026.06.10 | ₩35,923 | ₩35,976 | ₩35,923 | ₩35,963 | +0.11% | 27.2만 |
|---|
| 2026.06.09 | ₩35,976 | ₩35,976 | ₩35,956 | ₩35,956 | -0.06% | 1.8천 |
|---|
| 2026.06.08 | ₩36,030 | ₩36,030 | ₩35,983 | ₩35,983 | -0.13% | 1.8천 |
|---|
| 2026.06.05 | ₩35,910 | ₩35,956 | ₩35,896 | ₩35,956 | +0.13% | 1.9천 |
|---|
| 2026.06.04 | ₩36,017 | ₩36,030 | ₩35,983 | ₩35,983 | -0.09% | 500 |
|---|
| 2026.06.03 | ₩36,017 | ₩36,030 | ₩35,936 | ₩35,936 | -0.22% | 18.9만 |
|---|
| 2026.06.02 | ₩35,936 | ₩36,030 | ₩35,936 | ₩35,983 | +0.13% | 8.7천 |
|---|
| 2026.06.01 | ₩36,017 | ₩36,017 | ₩35,910 | ₩36,010 | -0.02% | 1.2천 |
|---|
| 2026.05.29 | ₩36,017 | ₩36,017 | ₩35,910 | ₩35,970 | -0.13% | 4.3천 |
|---|
| 2026.05.28 | ₩36,003 | ₩36,003 | ₩35,923 | ₩35,943 | -0.17% | 4.5천 |
|---|
| 2026.05.27 | ₩35,950 | ₩35,976 | ₩35,920 | ₩35,930 | -0.06% | 2.9천 |
|---|
| 2026.05.26 | ₩35,990 | ₩35,990 | ₩35,883 | ₩35,983 | -0.02% | 600 |
|---|
| 2026.05.22 | ₩35,976 | ₩36,003 | ₩35,936 | ₩35,936 | -0.11% | 3.7천 |
|---|
| 2026.05.21 | ₩35,936 | ₩35,936 | ₩35,903 | ₩35,903 | -0.09% | 1천 |
|---|
| 2026.05.20 | ₩35,923 | ₩35,923 | ₩35,889 | ₩35,889 | -0.09% | 400 |
|---|
| 2026.05.19 | ₩35,923 | ₩35,923 | ₩35,876 | ₩35,876 | -0.13% | 200 |
|---|
| 2026.05.18 | ₩35,936 | ₩35,936 | ₩35,876 | ₩35,876 | -0.17% | 2.3천 |
|---|
| 2026.05.15 | ₩35,896 | ₩35,923 | ₩35,863 | ₩35,863 | -0.09% | 2.6천 |
|---|
| 2026.05.14 | ₩35,896 | ₩35,923 | ₩35,869 | ₩35,876 | -0.06% | 1.3만 |
|---|
| 2026.05.13 | ₩35,883 | ₩35,883 | ₩35,849 | ₩35,849 | -0.09% | 2.1천 |
|---|
| 2026.05.12 | ₩35,829 | ₩35,829 | ₩35,816 | ₩35,829 | 0.00% | 1.7천 |
|---|
| 2026.05.11 | ₩35,843 | ₩35,896 | ₩35,789 | ₩35,843 | 0.00% | 900 |
|---|
| 2026.05.08 | ₩35,836 | ₩35,836 | ₩35,836 | ₩35,836 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩35,816 | ₩35,843 | ₩35,749 | ₩35,809 | -0.02% | 1.6천 |
|---|
| 2026.05.06 | ₩35,829 | ₩35,856 | ₩35,809 | ₩35,809 | -0.06% | 7천 |
|---|
| 2026.05.05 | ₩35,776 | ₩35,802 | ₩35,776 | ₩35,776 | 0.00% | 700 |
|---|
| 2026.05.04 | ₩35,756 | ₩35,789 | ₩35,695 | ₩35,742 | -0.04% | 800 |
|---|
| 2026.05.01 | ₩35,709 | ₩35,829 | ₩35,709 | ₩35,762 | +0.15% | 2.7천 |
|---|
| 2026.04.30 | ₩35,709 | ₩35,762 | ₩35,655 | ₩35,736 | +0.07% | 5.9천 |
|---|
| 2026.04.29 | ₩35,655 | ₩35,736 | ₩35,655 | ₩35,695 | +0.11% | 2.6천 |
|---|
| 2026.04.28 | ₩35,709 | ₩35,709 | ₩35,689 | ₩35,695 | -0.04% | 2.3천 |
|---|
| 2026.04.27 | ₩35,654 | ₩35,749 | ₩35,654 | ₩35,695 | +0.12% | 900 |
|---|
| 2026.04.24 | ₩35,669 | ₩35,669 | ₩35,669 | ₩35,669 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩35,682 | ₩35,695 | ₩35,622 | ₩35,622 | -0.17% | 3.6천 |
|---|
| 2026.04.22 | ₩35,649 | ₩35,669 | ₩35,642 | ₩35,649 | 0.00% | 800 |
|---|
| 2026.04.21 | ₩35,709 | ₩35,709 | ₩35,575 | ₩35,602 | -0.30% | 5.4천 |
|---|
| 2026.04.20 | ₩35,615 | ₩35,655 | ₩35,562 | ₩35,642 | +0.08% | 1.1만 |
|---|
| 2026.04.17 | ₩35,682 | ₩35,682 | ₩35,642 | ₩35,642 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩35,628 | ₩35,628 | ₩35,568 | ₩35,575 | -0.15% | 1.7천 |
|---|
| 2026.04.15 | ₩35,555 | ₩35,588 | ₩35,555 | ₩35,562 | +0.02% | 1.4천 |
|---|
| 2026.04.14 | ₩35,481 | ₩35,575 | ₩35,481 | ₩35,535 | +0.15% | 8.4천 |
|---|
| 2026.04.13 | ₩35,441 | ₩35,468 | ₩35,390 | ₩35,461 | +0.06% | 4천 |
|---|
| 2026.04.10 | ₩35,454 | ₩35,454 | ₩35,421 | ₩35,421 | -0.09% | 500 |
|---|
| 2026.04.09 | ₩35,414 | ₩35,441 | ₩35,361 | ₩35,414 | 0.00% | 5.6만 |
|---|
| 2026.04.08 | ₩35,401 | ₩35,414 | ₩35,307 | ₩35,388 | -0.04% | 2.2천 |
|---|
| 2026.04.07 | ₩35,133 | ₩35,160 | ₩35,080 | ₩35,148 | +0.04% | 2.6만 |
|---|
| 2026.04.06 | ₩35,187 | ₩35,214 | ₩35,106 | ₩35,160 | -0.08% | 1.2만 |
|---|
| 2026.04.02 | ₩35,026 | ₩35,133 | ₩35,026 | ₩35,125 | +0.28% | 4.2천 |
|---|
| 2026.04.01 | ₩35,106 | ₩35,187 | ₩35,053 | ₩35,133 | +0.08% | 3.3만 |
|---|
| 2026.03.31 | ₩35,033 | ₩35,093 | ₩34,973 | ₩35,033 | 0.00% | 2.4만 |
|---|
| 2026.03.30 | ₩35,026 | ₩35,080 | ₩34,986 | ₩35,026 | 0.00% | 2.7만 |
|---|
| 2026.03.27 | ₩35,026 | ₩35,053 | ₩34,959 | ₩35,019 | -0.02% | 2.9천 |
|---|
| 2026.03.26 | ₩34,959 | ₩35,066 | ₩34,959 | ₩35,019 | +0.17% | 2.3천 |
|---|
| 2026.03.25 | ₩35,033 | ₩35,090 | ₩35,033 | ₩35,033 | 0.00% | 3.3천 |
|---|
| 2026.03.24 | ₩35,120 | ₩35,120 | ₩34,959 | ₩34,959 | -0.46% | 1.1만 |
|---|
| 2026.03.23 | ₩35,053 | ₩35,053 | ₩35,029 | ₩35,029 | -0.07% | 200 |
|---|
| 2026.03.20 | ₩35,040 | ₩35,040 | ₩35,006 | ₩35,011 | -0.08% | 600 |
|---|
| 2026.03.19 | ₩34,973 | ₩35,066 | ₩34,973 | ₩34,986 | +0.04% | 7.6천 |
|---|
| 2026.03.18 | ₩35,086 | ₩35,086 | ₩35,053 | ₩35,053 | -0.10% | 500 |
|---|
| 2026.03.17 | ₩35,133 | ₩35,193 | ₩35,133 | ₩35,155 | +0.06% | 1.3천 |
|---|
| 2026.03.16 | ₩35,133 | ₩35,212 | ₩35,106 | ₩35,160 | +0.08% | 5.7천 |
|---|
| 2026.03.13 | ₩35,133 | ₩35,173 | ₩35,093 | ₩35,106 | -0.08% | 2.1천 |
|---|
| 2026.03.12 | ₩35,157 | ₩35,157 | ₩35,157 | ₩35,157 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩35,260 | ₩35,307 | ₩35,214 | ₩35,267 | +0.02% | 7.2천 |
|---|
| 2026.03.10 | ₩35,227 | ₩35,361 | ₩35,227 | ₩35,227 | 0.00% | 7.1천 |
|---|
| 2026.03.09 | ₩35,133 | ₩35,240 | ₩35,013 | ₩35,240 | +0.30% | 1.3만 |
|---|
| 2026.03.06 | ₩35,207 | ₩35,214 | ₩35,147 | ₩35,147 | -0.17% | 8.9천 |
|---|
| 2026.03.05 | ₩35,294 | ₩35,313 | ₩35,254 | ₩35,280 | -0.04% | 7.2천 |
|---|
| 2026.03.04 | ₩35,334 | ₩35,347 | ₩35,334 | ₩35,347 | +0.04% | 4.1천 |
|---|
| 2026.03.03 | ₩35,160 | ₩35,314 | ₩35,120 | ₩35,254 | +0.27% | 8.8천 |
|---|
| 2026.03.02 | ₩35,374 | ₩35,441 | ₩35,240 | ₩35,334 | -0.11% | 8.4만 |
|---|
| 2026.02.27 | ₩35,307 | ₩35,428 | ₩35,307 | ₩35,385 | +0.22% | 1.2만 |
|---|
| 2026.02.26 | ₩35,428 | ₩35,454 | ₩35,357 | ₩35,361 | -0.19% | 2.4천 |
|---|
| 2026.02.25 | ₩35,454 | ₩35,521 | ₩35,454 | ₩35,521 | +0.19% | 2.8천 |
|---|
| 2026.02.24 | ₩35,388 | ₩35,388 | ₩35,388 | ₩35,388 | 0.00% | 900 |
|---|
| 2026.02.23 | ₩35,309 | ₩35,309 | ₩35,309 | ₩35,309 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩35,428 | ₩35,448 | ₩35,334 | ₩35,400 | -0.08% | 2.9천 |
|---|
| 2026.02.19 | ₩35,361 | ₩35,361 | ₩35,322 | ₩35,322 | -0.11% | 1.2천 |
|---|
| 2026.02.18 | ₩35,441 | ₩35,441 | ₩35,268 | ₩35,347 | -0.26% | 2.2천 |
|---|
| 2026.02.17 | ₩35,307 | ₩35,307 | ₩35,287 | ₩35,287 | -0.06% | 600 |
|---|
| 2026.02.13 | ₩35,294 | ₩35,374 | ₩35,255 | ₩35,255 | -0.11% | 1.7천 |
|---|
| 2026.02.12 | ₩35,274 | ₩35,359 | ₩35,274 | ₩35,294 | +0.06% | 1.6만 |
|---|
| 2026.02.11 | ₩35,321 | ₩35,453 | ₩35,321 | ₩35,382 | +0.17% | 1.3천 |
|---|
| 2026.02.10 | ₩35,468 | ₩35,468 | ₩35,428 | ₩35,454 | -0.04% | 5.5천 |
|---|
| 2026.02.09 | ₩35,401 | ₩35,454 | ₩35,307 | ₩35,334 | -0.19% | 1.4만 |
|---|
| 2026.02.06 | ₩35,388 | ₩35,388 | ₩35,307 | ₩35,355 | -0.09% | 5천 |
|---|
| 2026.02.05 | ₩35,214 | ₩35,254 | ₩35,180 | ₩35,184 | -0.08% | 1.3만 |
|---|
| 2026.02.04 | ₩35,361 | ₩35,361 | ₩35,240 | ₩35,280 | -0.23% | 1.9천 |
|---|
| 2026.02.03 | ₩35,374 | ₩35,388 | ₩35,267 | ₩35,307 | -0.19% | 6.2천 |
|---|
| 2026.02.02 | ₩35,334 | ₩35,414 | ₩35,321 | ₩35,367 | +0.09% | 1.2만 |
|---|
| 2026.01.30 | ₩35,321 | ₩35,347 | ₩35,214 | ₩35,294 | -0.08% | 3.4만 |
|---|
| 2026.01.29 | ₩35,227 | ₩35,282 | ₩35,227 | ₩35,282 | +0.16% | 200 |
|---|
| 2026.01.28 | ₩35,363 | ₩35,388 | ₩35,267 | ₩35,334 | -0.08% | 4.1만 |
|---|
| 2026.01.27 | ₩35,398 | ₩35,401 | ₩35,280 | ₩35,341 | -0.16% | 5.2천 |
|---|
| 2026.01.26 | ₩35,214 | ₩35,321 | ₩35,214 | ₩35,307 | +0.27% | 400 |
|---|
| 2026.01.23 | ₩35,267 | ₩35,307 | ₩35,214 | ₩35,267 | 0.00% | 1.7만 |
|---|
| 2026.01.22 | ₩35,267 | ₩35,294 | ₩35,187 | ₩35,240 | -0.08% | 5.2천 |
|---|
| 2026.01.21 | ₩35,160 | ₩35,168 | ₩35,140 | ₩35,168 | +0.02% | 2.1천 |
|---|
| 2026.01.20 | ₩35,187 | ₩35,187 | ₩35,124 | ₩35,127 | -0.17% | 2.2천 |
|---|
| 2026.01.16 | ₩35,307 | ₩35,307 | ₩35,214 | ₩35,267 | -0.11% | 8.2천 |
|---|
| 2026.01.15 | ₩35,307 | ₩35,307 | ₩35,240 | ₩35,280 | -0.08% | 6.9천 |
|---|
| 2026.01.14 | ₩35,227 | ₩35,240 | ₩35,120 | ₩35,193 | -0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩35,280 | ₩35,301 | ₩35,247 | ₩35,247 | -0.09% | 5.3천 |
|---|
| 2026.01.12 | ₩35,267 | ₩35,294 | ₩35,214 | ₩35,254 | -0.04% | 4천 |
|---|
| 2026.01.09 | ₩35,240 | ₩35,254 | ₩35,227 | ₩35,234 | -0.02% | 1.8천 |
|---|
| 2026.01.08 | ₩35,214 | ₩35,220 | ₩35,147 | ₩35,187 | -0.08% | 1.6만 |
|---|
| 2026.01.07 | ₩35,247 | ₩35,267 | ₩35,159 | ₩35,200 | -0.13% | 2.7만 |
|---|
| 2026.01.06 | ₩35,214 | ₩35,240 | ₩35,187 | ₩35,214 | 0.00% | 5.9천 |
|---|
| 2026.01.05 | ₩35,200 | ₩35,200 | ₩35,173 | ₩35,200 | 0.00% | 4.3천 |
|---|
| 2026.01.02 | ₩35,240 | ₩35,240 | ₩35,093 | ₩35,147 | -0.27% | 14.6만 |
|---|
| 2025.12.31 | ₩35,200 | ₩35,227 | ₩35,133 | ₩35,133 | -0.19% | 9.8천 |
|---|
| 2025.12.30 | ₩35,153 | ₩35,193 | ₩35,120 | ₩35,153 | 0.00% | 7.4천 |
|---|
| 2025.12.29 | ₩35,140 | ₩35,160 | ₩35,106 | ₩35,115 | -0.07% | 3.5천 |
|---|
| 2025.12.26 | ₩35,168 | ₩35,187 | ₩35,153 | ₩35,153 | -0.04% | 2천 |
|---|
| 2025.12.24 | ₩35,147 | ₩35,147 | ₩35,133 | ₩35,133 | -0.04% | 1.5천 |
|---|
| 2025.12.23 | ₩35,073 | ₩35,093 | ₩35,026 | ₩35,073 | 0.00% | 2.7천 |
|---|
| 2025.12.22 | ₩35,026 | ₩35,066 | ₩35,024 | ₩35,066 | +0.11% | 3.4천 |
|---|
| 2025.12.19 | ₩34,886 | ₩34,946 | ₩34,852 | ₩34,900 | +0.04% | 8.4천 |
|---|
| 2025.12.18 | ₩34,765 | ₩34,825 | ₩34,753 | ₩34,771 | +0.02% | 5.9천 |
|---|
| 2025.12.17 | ₩34,672 | ₩34,672 | ₩34,672 | ₩34,672 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩34,812 | ₩34,852 | ₩34,718 | ₩34,785 | -0.08% | 8.4천 |
|---|
| 2025.12.15 | ₩34,866 | ₩34,866 | ₩34,772 | ₩34,852 | -0.04% | 5천 |
|---|
| 2025.12.12 | ₩34,950 | ₩34,950 | ₩34,825 | ₩34,839 | -0.32% | 8.3천 |
|---|
| 2025.12.11 | ₩34,894 | ₩34,894 | ₩34,894 | ₩34,894 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,824 | ₩34,866 | ₩34,824 | ₩34,860 | +0.10% | 3천 |
|---|
| 2025.12.09 | ₩34,848 | ₩34,866 | ₩34,812 | ₩34,832 | -0.05% | 2.5천 |
|---|
| 2025.12.08 | ₩34,799 | ₩34,813 | ₩34,799 | ₩34,813 | +0.04% | 1.8천 |
|---|
| 2025.12.05 | ₩34,874 | ₩34,874 | ₩34,825 | ₩34,847 | -0.08% | 500 |
|---|
| 2025.12.04 | ₩34,759 | ₩34,839 | ₩34,759 | ₩34,805 | +0.13% | 2.1천 |
|---|
| 2025.12.03 | ₩34,812 | ₩34,812 | ₩34,792 | ₩34,792 | -0.06% | 500 |
|---|
| 2025.12.02 | ₩34,765 | ₩34,765 | ₩34,765 | ₩34,765 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩34,732 | ₩34,745 | ₩34,732 | ₩34,745 | +0.04% | 400 |
|---|
| 2025.11.28 | ₩34,772 | ₩34,772 | ₩34,772 | ₩34,772 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,678 | ₩34,759 | ₩34,651 | ₩34,738 | +0.17% | 1만 |
|---|
| 2025.11.25 | ₩34,511 | ₩34,667 | ₩34,511 | ₩34,667 | +0.45% | 6.2만 |
|---|
| 2025.11.24 | ₩34,464 | ₩34,622 | ₩34,464 | ₩34,562 | +0.28% | 1.7천 |
|---|
| 2025.11.21 | ₩34,451 | ₩34,491 | ₩34,397 | ₩34,417 | -0.10% | 5.1만 |
|---|
| 2025.11.20 | ₩34,651 | ₩34,651 | ₩34,311 | ₩34,311 | -0.98% | 9천 |
|---|
| 2025.11.19 | ₩34,491 | ₩34,511 | ₩34,437 | ₩34,451 | -0.12% | 2.2천 |
|---|
| 2025.11.18 | ₩34,424 | ₩34,477 | ₩34,397 | ₩34,420 | -0.01% | 5.4천 |
|---|
| 2025.11.17 | ₩34,585 | ₩34,585 | ₩34,471 | ₩34,480 | -0.30% | 2.2천 |
|---|
| 2025.11.14 | ₩34,611 | ₩34,611 | ₩34,558 | ₩34,558 | -0.15% | 300 |
|---|
| 2025.11.13 | ₩34,607 | ₩34,625 | ₩34,536 | ₩34,536 | -0.20% | 1.6만 |
|---|
| 2025.11.12 | ₩34,651 | ₩34,692 | ₩34,638 | ₩34,673 | +0.06% | 4.1천 |
|---|
| 2025.11.11 | ₩34,585 | ₩34,650 | ₩34,585 | ₩34,650 | +0.19% | 1.4만 |
|---|
| 2025.11.10 | ₩34,665 | ₩34,678 | ₩34,598 | ₩34,658 | -0.02% | 6.4천 |
|---|
| 2025.11.07 | ₩34,477 | ₩34,515 | ₩34,357 | ₩34,515 | +0.11% | 1.7만 |
|---|
| 2025.11.06 | ₩34,531 | ₩34,558 | ₩34,464 | ₩34,520 | -0.03% | 4.2천 |
|---|
| 2025.11.05 | ₩34,625 | ₩34,625 | ₩34,558 | ₩34,595 | -0.09% | 300 |
|---|
| 2025.11.04 | ₩34,571 | ₩34,611 | ₩34,547 | ₩34,551 | -0.06% | 1.3천 |
|---|
| 2025.11.03 | ₩34,585 | ₩34,665 | ₩34,571 | ₩34,618 | +0.10% | 2.7만 |
|---|
| 2025.10.31 | ₩34,638 | ₩34,638 | ₩34,610 | ₩34,610 | -0.08% | 400 |
|---|
| 2025.10.30 | ₩34,799 | ₩34,799 | ₩34,585 | ₩34,625 | -0.50% | 2.5만 |
|---|
| 2025.10.29 | ₩34,631 | ₩34,759 | ₩34,571 | ₩34,651 | +0.06% | 1.6만 |
|---|
| 2025.10.28 | ₩34,678 | ₩34,678 | ₩34,598 | ₩34,642 | -0.10% | 1.8만 |
|---|
| 2025.10.27 | ₩34,651 | ₩34,651 | ₩34,585 | ₩34,638 | -0.04% | 1.5천 |
|---|
| 2025.10.24 | ₩34,556 | ₩34,611 | ₩34,518 | ₩34,555 | -0.00% | 3.2만 |
|---|
| 2025.10.23 | ₩34,451 | ₩34,484 | ₩34,397 | ₩34,484 | +0.10% | 5.2천 |
|---|
| 2025.10.22 | ₩34,357 | ₩34,416 | ₩34,357 | ₩34,416 | +0.17% | 700 |
|---|
| 2025.10.21 | ₩34,477 | ₩34,491 | ₩34,424 | ₩34,467 | -0.03% | 5.9천 |
|---|
| 2025.10.20 | ₩34,417 | ₩34,491 | ₩34,411 | ₩34,457 | +0.12% | 1.5만 |
|---|
| 2025.10.17 | ₩34,263 | ₩34,344 | ₩34,263 | ₩34,324 | +0.18% | 5.4천 |
|---|
| 2025.10.16 | ₩34,384 | ₩34,397 | ₩34,237 | ₩34,303 | -0.23% | 4.7만 |
|---|
| 2025.10.15 | ₩34,437 | ₩34,437 | ₩34,290 | ₩34,330 | -0.31% | 7만 |
|---|
| 2025.10.14 | ₩34,156 | ₩34,357 | ₩34,156 | ₩34,298 | +0.42% | 3.2천 |
|---|
| 2025.10.13 | ₩34,303 | ₩34,318 | ₩34,303 | ₩34,318 | +0.04% | 3.1천 |
|---|
| 2025.10.10 | ₩34,451 | ₩34,464 | ₩34,170 | ₩34,170 | -0.82% | 3.3만 |
|---|