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 | ₩37,075 | ₩37,087 | ₩37,035 | ₩37,075 | 0.00% | 1.9천 |
| 2026.10.08 | ₩37,035 | ₩37,035 | ₩36,968 | ₩37,035 | 0.00% | 1.7천 |
| 2026.10.07 | ₩36,993 | ₩37,048 | ₩36,941 | ₩37,035 | +0.11% | 1만 |
| 2026.10.06 | ₩37,048 | ₩37,062 | ₩36,954 | ₩37,028 | -0.05% | 1.5만 |
| 2026.10.05 | ₩37,048 | ₩37,048 | ₩36,923 | ₩36,954 | -0.25% | 1.1천 |
| 2026.10.02 | ₩36,834 | ₩36,954 | ₩36,834 | ₩36,901 | +0.18% | 6.4천 |
| 2026.10.01 | ₩37,075 | ₩37,075 | ₩36,793 | ₩36,834 | -0.65% | 8.2만 |
| 2026.09.30 | ₩36,994 | ₩37,088 | ₩36,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,882 |
| -0.30% |
| 8.6천 |
| 2026.09.29 | ₩36,914 | ₩36,954 | ₩36,780 | ₩36,882 | -0.09% | 14.2만 |
|---|
| 2026.09.28 | ₩37,021 | ₩37,021 | ₩36,819 | ₩36,881 | -0.38% | 2.6천 |
|---|
| 2026.09.25 | ₩36,941 | ₩36,994 | ₩36,860 | ₩36,988 | +0.13% | 1.1만 |
|---|
| 2026.09.24 | ₩36,767 | ₩36,887 | ₩36,767 | ₩36,887 | +0.33% | 1천 |
|---|
| 2026.09.23 | ₩36,927 | ₩36,981 | ₩36,874 | ₩36,874 | -0.15% | 1.8만 |
|---|
| 2026.09.22 | ₩36,927 | ₩37,035 | ₩36,927 | ₩36,988 | +0.16% | 1.6만 |
|---|
| 2026.09.21 | ₩36,860 | ₩36,961 | ₩36,860 | ₩36,961 | +0.27% | 1.1천 |
|---|
| 2026.09.18 | ₩36,659 | ₩36,740 | ₩36,633 | ₩36,740 | +0.22% | 5.9천 |
|---|
| 2026.09.17 | ₩36,700 | ₩36,713 | ₩36,646 | ₩36,713 | +0.04% | 2천 |
|---|
| 2026.09.16 | ₩36,646 | ₩36,646 | ₩36,519 | ₩36,519 | -0.35% | 2.7천 |
|---|
| 2026.09.15 | ₩36,633 | ₩36,646 | ₩36,539 | ₩36,592 | -0.11% | 4.5천 |
|---|
| 2026.09.14 | ₩36,639 | ₩36,706 | ₩36,639 | ₩36,686 | +0.13% | 2.9천 |
|---|
| 2026.09.11 | ₩36,780 | ₩36,780 | ₩36,733 | ₩36,733 | -0.13% | 3.5천 |
|---|
| 2026.09.10 | ₩36,606 | ₩36,654 | ₩36,539 | ₩36,606 | 0.00% | 8.5천 |
|---|
| 2026.09.09 | ₩36,726 | ₩36,726 | ₩36,619 | ₩36,666 | -0.16% | 600 |
|---|
| 2026.09.08 | ₩36,686 | ₩36,793 | ₩36,686 | ₩36,720 | +0.09% | 7천 |
|---|
| 2026.09.04 | ₩36,793 | ₩36,834 | ₩36,726 | ₩36,773 | -0.05% | 2.4천 |
|---|
| 2026.09.03 | ₩36,740 | ₩36,793 | ₩36,726 | ₩36,793 | +0.15% | 3.3천 |
|---|
| 2026.09.02 | ₩36,673 | ₩36,700 | ₩36,633 | ₩36,666 | -0.02% | 1만 |
|---|
| 2026.09.01 | ₩36,579 | ₩36,740 | ₩36,579 | ₩36,619 | +0.11% | 14.7만 |
|---|
| 2026.08.31 | ₩36,629 | ₩36,693 | ₩36,629 | ₩36,693 | +0.18% | 3.4천 |
|---|
| 2026.08.28 | ₩36,759 | ₩36,783 | ₩36,706 | ₩36,767 | +0.02% | 9.6천 |
|---|
| 2026.08.27 | ₩36,726 | ₩36,740 | ₩36,659 | ₩36,740 | +0.04% | 3.8천 |
|---|
| 2026.08.26 | ₩36,639 | ₩36,673 | ₩36,639 | ₩36,673 | +0.09% | 400 |
|---|
| 2026.08.25 | ₩36,606 | ₩36,686 | ₩36,572 | ₩36,673 | +0.18% | 9.7천 |
|---|
| 2026.08.24 | ₩36,606 | ₩36,659 | ₩36,606 | ₩36,646 | +0.11% | 3.7천 |
|---|
| 2026.08.21 | ₩36,633 | ₩36,686 | ₩36,633 | ₩36,633 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩36,635 | ₩36,673 | ₩36,592 | ₩36,633 | -0.01% | 6.3천 |
|---|
| 2026.08.19 | ₩36,653 | ₩36,700 | ₩36,606 | ₩36,646 | -0.02% | 9.3천 |
|---|
| 2026.08.18 | ₩36,673 | ₩36,673 | ₩36,592 | ₩36,633 | -0.11% | 3.3천 |
|---|
| 2026.08.17 | ₩36,679 | ₩36,700 | ₩36,633 | ₩36,679 | 0.00% | 4천 |
|---|
| 2026.08.14 | ₩36,740 | ₩36,753 | ₩36,740 | ₩36,753 | +0.04% | 1.2천 |
|---|
| 2026.08.13 | ₩38,321 | ₩38,321 | ₩36,633 | ₩36,713 | -4.20% | 3.1천 |
|---|
| 2026.08.12 | ₩36,592 | ₩36,686 | ₩36,579 | ₩36,633 | +0.11% | 3.1천 |
|---|
| 2026.08.11 | ₩36,633 | ₩36,633 | ₩36,566 | ₩36,599 | -0.09% | 1.5천 |
|---|
| 2026.08.10 | ₩36,673 | ₩36,673 | ₩36,619 | ₩36,619 | -0.15% | 2.2천 |
|---|
| 2026.08.07 | ₩36,552 | ₩36,645 | ₩36,552 | ₩36,599 | +0.13% | 9.6천 |
|---|
| 2026.08.06 | ₩36,633 | ₩36,633 | ₩36,512 | ₩36,559 | -0.20% | 4천 |
|---|
| 2026.08.05 | ₩36,592 | ₩36,606 | ₩36,539 | ₩36,566 | -0.07% | 7.8천 |
|---|
| 2026.08.04 | ₩36,532 | ₩36,592 | ₩36,485 | ₩36,566 | +0.09% | 1.4만 |
|---|
| 2026.08.03 | ₩36,365 | ₩36,485 | ₩36,365 | ₩36,438 | +0.20% | 3.1만 |
|---|
| 2026.07.31 | ₩36,237 | ₩36,338 | ₩36,230 | ₩36,311 | +0.20% | 1.6만 |
|---|
| 2026.07.30 | ₩36,190 | ₩36,230 | ₩36,123 | ₩36,217 | +0.07% | 3.1만 |
|---|
| 2026.07.29 | ₩36,110 | ₩36,230 | ₩36,110 | ₩36,123 | +0.04% | 3.7만 |
|---|
| 2026.07.28 | ₩36,190 | ₩36,217 | ₩36,177 | ₩36,217 | +0.07% | 1.1만 |
|---|
| 2026.07.27 | ₩36,096 | ₩36,204 | ₩36,096 | ₩36,163 | +0.19% | 1.3천 |
|---|
| 2026.07.24 | ₩36,163 | ₩36,257 | ₩36,110 | ₩36,170 | +0.02% | 7.8천 |
|---|
| 2026.07.23 | ₩36,177 | ₩36,190 | ₩36,123 | ₩36,139 | -0.10% | 5.5천 |
|---|
| 2026.07.22 | ₩36,277 | ₩36,338 | ₩36,244 | ₩36,244 | -0.09% | 1.6만 |
|---|
| 2026.07.21 | ₩36,297 | ₩36,324 | ₩36,230 | ₩36,284 | -0.04% | 3.4천 |
|---|
| 2026.07.20 | ₩36,230 | ₩36,244 | ₩36,194 | ₩36,194 | -0.10% | 6천 |
|---|
| 2026.07.17 | ₩36,163 | ₩36,257 | ₩36,163 | ₩36,202 | +0.11% | 6.3천 |
|---|
| 2026.07.16 | ₩36,365 | ₩36,365 | ₩36,244 | ₩36,272 | -0.25% | 7.3천 |
|---|
| 2026.07.15 | ₩36,365 | ₩36,365 | ₩36,271 | ₩36,311 | -0.15% | 5.9천 |
|---|
| 2026.07.14 | ₩36,311 | ₩36,338 | ₩36,190 | ₩36,284 | -0.07% | 1.7만 |
|---|
| 2026.07.13 | ₩36,257 | ₩36,284 | ₩36,239 | ₩36,244 | -0.04% | 1천 |
|---|
| 2026.07.10 | ₩36,311 | ₩36,351 | ₩36,304 | ₩36,304 | -0.02% | 2.2천 |
|---|
| 2026.07.09 | ₩36,150 | ₩36,284 | ₩36,150 | ₩36,251 | +0.28% | 1.9천 |
|---|
| 2026.07.08 | ₩36,177 | ₩36,217 | ₩36,043 | ₩36,169 | -0.02% | 1.6만 |
|---|
| 2026.07.07 | ₩36,230 | ₩36,230 | ₩36,110 | ₩36,184 | -0.13% | 1.5만 |
|---|
| 2026.07.06 | ₩36,230 | ₩36,271 | ₩36,150 | ₩36,230 | 0.00% | 21.8만 |
|---|
| 2026.07.02 | ₩36,204 | ₩36,204 | ₩36,056 | ₩36,107 | -0.27% | 3.3천 |
|---|
| 2026.07.01 | ₩36,190 | ₩36,217 | ₩36,123 | ₩36,190 | 0.00% | 2.1만 |
|---|
| 2026.06.30 | ₩36,204 | ₩36,204 | ₩36,150 | ₩36,204 | 0.00% | 35.3만 |
|---|
| 2026.06.29 | ₩36,190 | ₩36,217 | ₩36,056 | ₩36,083 | -0.30% | 8.3만 |
|---|
| 2026.06.26 | ₩36,177 | ₩36,204 | ₩36,137 | ₩36,137 | -0.11% | 4.6천 |
|---|
| 2026.06.25 | ₩36,163 | ₩36,177 | ₩36,123 | ₩36,123 | -0.11% | 900 |
|---|
| 2026.06.24 | ₩36,163 | ₩36,163 | ₩36,123 | ₩36,123 | -0.11% | 1.3천 |
|---|
| 2026.06.23 | ₩36,123 | ₩36,189 | ₩36,123 | ₩36,123 | 0.00% | 1.4천 |
|---|
| 2026.06.22 | ₩36,096 | ₩36,163 | ₩36,070 | ₩36,123 | +0.07% | 2.9천 |
|---|
| 2026.06.18 | ₩36,110 | ₩36,150 | ₩36,110 | ₩36,110 | 0.00% | 500 |
|---|
| 2026.06.17 | ₩36,096 | ₩36,137 | ₩36,029 | ₩36,083 | -0.04% | 2.5천 |
|---|
| 2026.06.16 | ₩36,143 | ₩36,150 | ₩36,029 | ₩36,096 | -0.13% | 6.8천 |
|---|
| 2026.06.15 | ₩36,123 | ₩36,123 | ₩36,083 | ₩36,083 | -0.11% | 200 |
|---|
| 2026.06.12 | ₩36,063 | ₩36,110 | ₩36,063 | ₩36,063 | 0.00% | 700 |
|---|
| 2026.06.11 | ₩36,070 | ₩36,070 | ₩35,976 | ₩36,036 | -0.09% | 800 |
|---|
| 2026.06.10 | ₩35,976 | ₩36,029 | ₩35,976 | ₩36,016 | +0.11% | 27.2만 |
|---|
| 2026.06.09 | ₩36,029 | ₩36,029 | ₩36,009 | ₩36,009 | -0.06% | 1.8천 |
|---|
| 2026.06.08 | ₩36,083 | ₩36,083 | ₩36,036 | ₩36,036 | -0.13% | 1.8천 |
|---|
| 2026.06.05 | ₩35,962 | ₩36,009 | ₩35,949 | ₩36,009 | +0.13% | 1.9천 |
|---|
| 2026.06.04 | ₩36,070 | ₩36,083 | ₩36,036 | ₩36,036 | -0.09% | 500 |
|---|
| 2026.06.03 | ₩36,070 | ₩36,083 | ₩35,989 | ₩35,989 | -0.22% | 18.9만 |
|---|
| 2026.06.02 | ₩35,989 | ₩36,083 | ₩35,989 | ₩36,036 | +0.13% | 8.7천 |
|---|
| 2026.06.01 | ₩36,070 | ₩36,070 | ₩35,962 | ₩36,063 | -0.02% | 1.2천 |
|---|
| 2026.05.29 | ₩36,070 | ₩36,070 | ₩35,962 | ₩36,023 | -0.13% | 4.3천 |
|---|
| 2026.05.28 | ₩36,056 | ₩36,056 | ₩35,976 | ₩35,996 | -0.17% | 4.5천 |
|---|
| 2026.05.27 | ₩36,003 | ₩36,029 | ₩35,973 | ₩35,983 | -0.06% | 2.9천 |
|---|
| 2026.05.26 | ₩36,043 | ₩36,043 | ₩35,936 | ₩36,036 | -0.02% | 600 |
|---|
| 2026.05.22 | ₩36,029 | ₩36,056 | ₩35,989 | ₩35,989 | -0.11% | 3.7천 |
|---|
| 2026.05.21 | ₩35,989 | ₩35,989 | ₩35,956 | ₩35,956 | -0.09% | 1천 |
|---|
| 2026.05.20 | ₩35,976 | ₩35,976 | ₩35,942 | ₩35,942 | -0.09% | 400 |
|---|
| 2026.05.19 | ₩35,976 | ₩35,976 | ₩35,929 | ₩35,929 | -0.13% | 200 |
|---|
| 2026.05.18 | ₩35,989 | ₩35,989 | ₩35,929 | ₩35,929 | -0.17% | 2.3천 |
|---|
| 2026.05.15 | ₩35,949 | ₩35,976 | ₩35,915 | ₩35,915 | -0.09% | 2.6천 |
|---|
| 2026.05.14 | ₩35,949 | ₩35,976 | ₩35,922 | ₩35,929 | -0.06% | 1.3만 |
|---|
| 2026.05.13 | ₩35,936 | ₩35,936 | ₩35,902 | ₩35,902 | -0.09% | 2.1천 |
|---|
| 2026.05.12 | ₩35,882 | ₩35,882 | ₩35,869 | ₩35,882 | 0.00% | 1.7천 |
|---|
| 2026.05.11 | ₩35,895 | ₩35,949 | ₩35,842 | ₩35,895 | 0.00% | 900 |
|---|
| 2026.05.08 | ₩35,889 | ₩35,889 | ₩35,889 | ₩35,889 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩35,869 | ₩35,895 | ₩35,802 | ₩35,862 | -0.02% | 1.6천 |
|---|
| 2026.05.06 | ₩35,882 | ₩35,909 | ₩35,862 | ₩35,862 | -0.06% | 7천 |
|---|
| 2026.05.05 | ₩35,828 | ₩35,855 | ₩35,828 | ₩35,828 | 0.00% | 700 |
|---|
| 2026.05.04 | ₩35,808 | ₩35,842 | ₩35,748 | ₩35,795 | -0.04% | 800 |
|---|
| 2026.05.01 | ₩35,761 | ₩35,882 | ₩35,761 | ₩35,815 | +0.15% | 2.7천 |
|---|
| 2026.04.30 | ₩35,761 | ₩35,815 | ₩35,708 | ₩35,788 | +0.07% | 5.9천 |
|---|
| 2026.04.29 | ₩35,708 | ₩35,788 | ₩35,708 | ₩35,748 | +0.11% | 2.6천 |
|---|
| 2026.04.28 | ₩35,761 | ₩35,761 | ₩35,741 | ₩35,748 | -0.04% | 2.3천 |
|---|
| 2026.04.27 | ₩35,706 | ₩35,802 | ₩35,706 | ₩35,748 | +0.12% | 900 |
|---|
| 2026.04.24 | ₩35,721 | ₩35,721 | ₩35,721 | ₩35,721 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩35,735 | ₩35,748 | ₩35,674 | ₩35,674 | -0.17% | 3.6천 |
|---|
| 2026.04.22 | ₩35,701 | ₩35,721 | ₩35,694 | ₩35,701 | 0.00% | 800 |
|---|
| 2026.04.21 | ₩35,761 | ₩35,761 | ₩35,627 | ₩35,654 | -0.30% | 5.4천 |
|---|
| 2026.04.20 | ₩35,668 | ₩35,708 | ₩35,614 | ₩35,694 | +0.08% | 1.1만 |
|---|
| 2026.04.17 | ₩35,735 | ₩35,735 | ₩35,694 | ₩35,694 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩35,681 | ₩35,681 | ₩35,621 | ₩35,627 | -0.15% | 1.7천 |
|---|
| 2026.04.15 | ₩35,607 | ₩35,641 | ₩35,607 | ₩35,614 | +0.02% | 1.4천 |
|---|
| 2026.04.14 | ₩35,533 | ₩35,627 | ₩35,533 | ₩35,587 | +0.15% | 8.4천 |
|---|
| 2026.04.13 | ₩35,493 | ₩35,520 | ₩35,442 | ₩35,513 | +0.06% | 4천 |
|---|
| 2026.04.10 | ₩35,507 | ₩35,507 | ₩35,473 | ₩35,473 | -0.09% | 500 |
|---|
| 2026.04.09 | ₩35,466 | ₩35,493 | ₩35,413 | ₩35,466 | 0.00% | 5.6만 |
|---|
| 2026.04.08 | ₩35,453 | ₩35,466 | ₩35,359 | ₩35,440 | -0.04% | 2.2천 |
|---|
| 2026.04.07 | ₩35,185 | ₩35,212 | ₩35,131 | ₩35,200 | +0.04% | 2.6만 |
|---|
| 2026.04.06 | ₩35,239 | ₩35,265 | ₩35,158 | ₩35,212 | -0.08% | 1.2만 |
|---|
| 2026.04.02 | ₩35,078 | ₩35,185 | ₩35,078 | ₩35,177 | +0.28% | 4.2천 |
|---|
| 2026.04.01 | ₩35,158 | ₩35,239 | ₩35,105 | ₩35,185 | +0.08% | 3.3만 |
|---|
| 2026.03.31 | ₩35,084 | ₩35,145 | ₩35,024 | ₩35,084 | 0.00% | 2.4만 |
|---|
| 2026.03.30 | ₩35,078 | ₩35,131 | ₩35,038 | ₩35,078 | 0.00% | 2.7만 |
|---|
| 2026.03.27 | ₩35,078 | ₩35,105 | ₩35,011 | ₩35,071 | -0.02% | 2.9천 |
|---|
| 2026.03.26 | ₩35,011 | ₩35,118 | ₩35,011 | ₩35,071 | +0.17% | 2.3천 |
|---|
| 2026.03.25 | ₩35,084 | ₩35,142 | ₩35,084 | ₩35,084 | 0.00% | 3.3천 |
|---|
| 2026.03.24 | ₩35,172 | ₩35,172 | ₩35,011 | ₩35,011 | -0.46% | 1.1만 |
|---|
| 2026.03.23 | ₩35,105 | ₩35,105 | ₩35,080 | ₩35,080 | -0.07% | 200 |
|---|
| 2026.03.20 | ₩35,091 | ₩35,091 | ₩35,058 | ₩35,063 | -0.08% | 600 |
|---|
| 2026.03.19 | ₩35,024 | ₩35,118 | ₩35,024 | ₩35,038 | +0.04% | 7.6천 |
|---|
| 2026.03.18 | ₩35,138 | ₩35,138 | ₩35,105 | ₩35,105 | -0.10% | 500 |
|---|
| 2026.03.17 | ₩35,185 | ₩35,245 | ₩35,185 | ₩35,206 | +0.06% | 1.3천 |
|---|
| 2026.03.16 | ₩35,185 | ₩35,264 | ₩35,158 | ₩35,212 | +0.08% | 5.7천 |
|---|
| 2026.03.13 | ₩35,185 | ₩35,225 | ₩35,145 | ₩35,158 | -0.08% | 2.1천 |
|---|
| 2026.03.12 | ₩35,209 | ₩35,209 | ₩35,209 | ₩35,209 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩35,312 | ₩35,359 | ₩35,265 | ₩35,319 | +0.02% | 7.2천 |
|---|
| 2026.03.10 | ₩35,279 | ₩35,413 | ₩35,279 | ₩35,279 | 0.00% | 7.1천 |
|---|
| 2026.03.09 | ₩35,185 | ₩35,292 | ₩35,064 | ₩35,292 | +0.30% | 1.3만 |
|---|
| 2026.03.06 | ₩35,259 | ₩35,265 | ₩35,198 | ₩35,198 | -0.17% | 8.9천 |
|---|
| 2026.03.05 | ₩35,346 | ₩35,365 | ₩35,306 | ₩35,332 | -0.04% | 7.2천 |
|---|
| 2026.03.04 | ₩35,386 | ₩35,399 | ₩35,386 | ₩35,399 | +0.04% | 4.1천 |
|---|
| 2026.03.03 | ₩35,212 | ₩35,366 | ₩35,172 | ₩35,306 | +0.27% | 8.8천 |
|---|
| 2026.03.02 | ₩35,426 | ₩35,493 | ₩35,292 | ₩35,386 | -0.11% | 8.4만 |
|---|
| 2026.02.27 | ₩35,359 | ₩35,480 | ₩35,359 | ₩35,437 | +0.22% | 1.2만 |
|---|
| 2026.02.26 | ₩35,480 | ₩35,507 | ₩35,409 | ₩35,413 | -0.19% | 2.4천 |
|---|
| 2026.02.25 | ₩35,507 | ₩35,574 | ₩35,507 | ₩35,574 | +0.19% | 2.8천 |
|---|
| 2026.02.24 | ₩35,440 | ₩35,440 | ₩35,440 | ₩35,440 | 0.00% | 900 |
|---|
| 2026.02.23 | ₩35,361 | ₩35,361 | ₩35,361 | ₩35,361 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩35,480 | ₩35,500 | ₩35,386 | ₩35,452 | -0.08% | 2.9천 |
|---|
| 2026.02.19 | ₩35,413 | ₩35,413 | ₩35,374 | ₩35,374 | -0.11% | 1.2천 |
|---|
| 2026.02.18 | ₩35,493 | ₩35,493 | ₩35,320 | ₩35,399 | -0.26% | 2.2천 |
|---|
| 2026.02.17 | ₩35,359 | ₩35,359 | ₩35,339 | ₩35,339 | -0.06% | 600 |
|---|
| 2026.02.13 | ₩35,346 | ₩35,426 | ₩35,307 | ₩35,307 | -0.11% | 1.7천 |
|---|
| 2026.02.12 | ₩35,326 | ₩35,412 | ₩35,326 | ₩35,346 | +0.06% | 1.6만 |
|---|
| 2026.02.11 | ₩35,373 | ₩35,505 | ₩35,373 | ₩35,434 | +0.17% | 1.3천 |
|---|
| 2026.02.10 | ₩35,520 | ₩35,520 | ₩35,480 | ₩35,507 | -0.04% | 5.5천 |
|---|
| 2026.02.09 | ₩35,453 | ₩35,507 | ₩35,359 | ₩35,386 | -0.19% | 1.4만 |
|---|
| 2026.02.06 | ₩35,440 | ₩35,440 | ₩35,359 | ₩35,407 | -0.09% | 5천 |
|---|
| 2026.02.05 | ₩35,265 | ₩35,306 | ₩35,232 | ₩35,236 | -0.08% | 1.3만 |
|---|
| 2026.02.04 | ₩35,413 | ₩35,413 | ₩35,292 | ₩35,332 | -0.23% | 1.9천 |
|---|
| 2026.02.03 | ₩35,426 | ₩35,440 | ₩35,319 | ₩35,359 | -0.19% | 6.2천 |
|---|
| 2026.02.02 | ₩35,386 | ₩35,466 | ₩35,373 | ₩35,420 | +0.09% | 1.2만 |
|---|
| 2026.01.30 | ₩35,373 | ₩35,399 | ₩35,265 | ₩35,346 | -0.08% | 3.4만 |
|---|
| 2026.01.29 | ₩35,279 | ₩35,334 | ₩35,279 | ₩35,334 | +0.16% | 200 |
|---|
| 2026.01.28 | ₩35,416 | ₩35,440 | ₩35,319 | ₩35,386 | -0.08% | 4.1만 |
|---|
| 2026.01.27 | ₩35,450 | ₩35,453 | ₩35,332 | ₩35,393 | -0.16% | 5.2천 |
|---|
| 2026.01.26 | ₩35,265 | ₩35,373 | ₩35,265 | ₩35,359 | +0.27% | 400 |
|---|
| 2026.01.23 | ₩35,319 | ₩35,359 | ₩35,265 | ₩35,319 | 0.00% | 1.7만 |
|---|
| 2026.01.22 | ₩35,319 | ₩35,346 | ₩35,239 | ₩35,292 | -0.08% | 5.2천 |
|---|
| 2026.01.21 | ₩35,212 | ₩35,220 | ₩35,192 | ₩35,220 | +0.02% | 2.1천 |
|---|
| 2026.01.20 | ₩35,239 | ₩35,239 | ₩35,176 | ₩35,178 | -0.17% | 2.2천 |
|---|
| 2026.01.16 | ₩35,359 | ₩35,359 | ₩35,265 | ₩35,319 | -0.11% | 8.2천 |
|---|
| 2026.01.15 | ₩35,359 | ₩35,359 | ₩35,292 | ₩35,332 | -0.08% | 6.9천 |
|---|
| 2026.01.14 | ₩35,279 | ₩35,292 | ₩35,172 | ₩35,245 | -0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩35,332 | ₩35,353 | ₩35,299 | ₩35,299 | -0.09% | 5.3천 |
|---|
| 2026.01.12 | ₩35,319 | ₩35,346 | ₩35,265 | ₩35,306 | -0.04% | 4천 |
|---|
| 2026.01.09 | ₩35,292 | ₩35,306 | ₩35,279 | ₩35,286 | -0.02% | 1.8천 |
|---|
| 2026.01.08 | ₩35,265 | ₩35,272 | ₩35,198 | ₩35,239 | -0.08% | 1.6만 |
|---|
| 2026.01.07 | ₩35,299 | ₩35,319 | ₩35,210 | ₩35,252 | -0.13% | 2.7만 |
|---|
| 2026.01.06 | ₩35,265 | ₩35,292 | ₩35,239 | ₩35,265 | 0.00% | 5.9천 |
|---|
| 2026.01.05 | ₩35,252 | ₩35,252 | ₩35,225 | ₩35,252 | 0.00% | 4.3천 |
|---|
| 2026.01.02 | ₩35,292 | ₩35,292 | ₩35,145 | ₩35,198 | -0.27% | 14.6만 |
|---|
| 2025.12.31 | ₩35,252 | ₩35,279 | ₩35,185 | ₩35,185 | -0.19% | 9.8천 |
|---|
| 2025.12.30 | ₩35,205 | ₩35,245 | ₩35,172 | ₩35,205 | 0.00% | 7.4천 |
|---|
| 2025.12.29 | ₩35,192 | ₩35,212 | ₩35,158 | ₩35,166 | -0.07% | 3.5천 |
|---|
| 2025.12.26 | ₩35,220 | ₩35,239 | ₩35,205 | ₩35,205 | -0.04% | 2천 |
|---|
| 2025.12.24 | ₩35,198 | ₩35,198 | ₩35,185 | ₩35,185 | -0.04% | 1.5천 |
|---|
| 2025.12.23 | ₩35,125 | ₩35,145 | ₩35,078 | ₩35,125 | 0.00% | 2.7천 |
|---|
| 2025.12.22 | ₩35,078 | ₩35,118 | ₩35,075 | ₩35,118 | +0.11% | 3.4천 |
|---|
| 2025.12.19 | ₩34,937 | ₩34,997 | ₩34,903 | ₩34,952 | +0.04% | 8.4천 |
|---|
| 2025.12.18 | ₩34,816 | ₩34,877 | ₩34,804 | ₩34,822 | +0.02% | 5.9천 |
|---|
| 2025.12.17 | ₩34,723 | ₩34,723 | ₩34,723 | ₩34,723 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩34,863 | ₩34,903 | ₩34,769 | ₩34,836 | -0.08% | 8.4천 |
|---|
| 2025.12.15 | ₩34,917 | ₩34,917 | ₩34,823 | ₩34,903 | -0.04% | 5천 |
|---|
| 2025.12.12 | ₩35,001 | ₩35,001 | ₩34,877 | ₩34,890 | -0.32% | 8.3천 |
|---|
| 2025.12.11 | ₩34,945 | ₩34,945 | ₩34,945 | ₩34,945 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,875 | ₩34,917 | ₩34,875 | ₩34,912 | +0.10% | 3천 |
|---|
| 2025.12.09 | ₩34,899 | ₩34,917 | ₩34,863 | ₩34,883 | -0.05% | 2.5천 |
|---|
| 2025.12.08 | ₩34,850 | ₩34,865 | ₩34,850 | ₩34,865 | +0.04% | 1.8천 |
|---|
| 2025.12.05 | ₩34,925 | ₩34,925 | ₩34,877 | ₩34,898 | -0.08% | 500 |
|---|
| 2025.12.04 | ₩34,810 | ₩34,890 | ₩34,810 | ₩34,857 | +0.13% | 2.1천 |
|---|
| 2025.12.03 | ₩34,863 | ₩34,863 | ₩34,843 | ₩34,843 | -0.06% | 500 |
|---|
| 2025.12.02 | ₩34,816 | ₩34,816 | ₩34,816 | ₩34,816 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩34,783 | ₩34,796 | ₩34,783 | ₩34,796 | +0.04% | 400 |
|---|
| 2025.11.28 | ₩34,823 | ₩34,823 | ₩34,823 | ₩34,823 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,729 | ₩34,810 | ₩34,702 | ₩34,790 | +0.17% | 1만 |
|---|
| 2025.11.25 | ₩34,562 | ₩34,719 | ₩34,562 | ₩34,719 | +0.45% | 6.2만 |
|---|
| 2025.11.24 | ₩34,515 | ₩34,673 | ₩34,515 | ₩34,613 | +0.28% | 1.7천 |
|---|
| 2025.11.21 | ₩34,501 | ₩34,542 | ₩34,448 | ₩34,468 | -0.10% | 5.1만 |
|---|
| 2025.11.20 | ₩34,702 | ₩34,702 | ₩34,362 | ₩34,362 | -0.98% | 9천 |
|---|
| 2025.11.19 | ₩34,542 | ₩34,562 | ₩34,488 | ₩34,501 | -0.12% | 2.2천 |
|---|
| 2025.11.18 | ₩34,475 | ₩34,528 | ₩34,448 | ₩34,471 | -0.01% | 5.4천 |
|---|
| 2025.11.17 | ₩34,635 | ₩34,635 | ₩34,521 | ₩34,531 | -0.30% | 2.2천 |
|---|
| 2025.11.14 | ₩34,662 | ₩34,662 | ₩34,609 | ₩34,609 | -0.15% | 300 |
|---|
| 2025.11.13 | ₩34,658 | ₩34,676 | ₩34,587 | ₩34,587 | -0.20% | 1.6만 |
|---|
| 2025.11.12 | ₩34,702 | ₩34,743 | ₩34,689 | ₩34,724 | +0.06% | 4.1천 |
|---|
| 2025.11.11 | ₩34,635 | ₩34,701 | ₩34,635 | ₩34,701 | +0.19% | 1.4만 |
|---|
| 2025.11.10 | ₩34,716 | ₩34,729 | ₩34,649 | ₩34,709 | -0.02% | 6.4천 |
|---|
| 2025.11.07 | ₩34,528 | ₩34,566 | ₩34,408 | ₩34,566 | +0.11% | 1.7만 |
|---|
| 2025.11.06 | ₩34,582 | ₩34,609 | ₩34,515 | ₩34,571 | -0.03% | 4.2천 |
|---|
| 2025.11.05 | ₩34,676 | ₩34,676 | ₩34,609 | ₩34,646 | -0.09% | 300 |
|---|
| 2025.11.04 | ₩34,622 | ₩34,662 | ₩34,598 | ₩34,602 | -0.06% | 1.3천 |
|---|
| 2025.11.03 | ₩34,635 | ₩34,716 | ₩34,622 | ₩34,669 | +0.10% | 2.7만 |
|---|
| 2025.10.31 | ₩34,689 | ₩34,689 | ₩34,661 | ₩34,661 | -0.08% | 400 |
|---|
| 2025.10.30 | ₩34,850 | ₩34,850 | ₩34,635 | ₩34,676 | -0.50% | 2.5만 |
|---|
| 2025.10.29 | ₩34,682 | ₩34,810 | ₩34,622 | ₩34,702 | +0.06% | 1.6만 |
|---|
| 2025.10.28 | ₩34,729 | ₩34,729 | ₩34,649 | ₩34,693 | -0.10% | 1.8만 |
|---|
| 2025.10.27 | ₩34,702 | ₩34,702 | ₩34,635 | ₩34,689 | -0.04% | 1.5천 |
|---|
| 2025.10.24 | ₩34,607 | ₩34,662 | ₩34,568 | ₩34,606 | -0.00% | 3.2만 |
|---|
| 2025.10.23 | ₩34,501 | ₩34,535 | ₩34,448 | ₩34,535 | +0.10% | 5.2천 |
|---|
| 2025.10.22 | ₩34,408 | ₩34,467 | ₩34,408 | ₩34,467 | +0.17% | 700 |
|---|
| 2025.10.21 | ₩34,528 | ₩34,542 | ₩34,475 | ₩34,517 | -0.03% | 5.9천 |
|---|
| 2025.10.20 | ₩34,468 | ₩34,542 | ₩34,461 | ₩34,508 | +0.12% | 1.5만 |
|---|
| 2025.10.17 | ₩34,314 | ₩34,394 | ₩34,314 | ₩34,374 | +0.18% | 5.4천 |
|---|
| 2025.10.16 | ₩34,434 | ₩34,448 | ₩34,287 | ₩34,354 | -0.23% | 4.7만 |
|---|
| 2025.10.15 | ₩34,488 | ₩34,488 | ₩34,341 | ₩34,381 | -0.31% | 7만 |
|---|
| 2025.10.14 | ₩34,206 | ₩34,408 | ₩34,206 | ₩34,349 | +0.42% | 3.2천 |
|---|
| 2025.10.13 | ₩34,354 | ₩34,369 | ₩34,354 | ₩34,369 | +0.04% | 3.1천 |
|---|
| 2025.10.10 | ₩34,501 | ₩34,515 | ₩34,220 | ₩34,220 | -0.82% | 3.3만 |
|---|