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 | ₩36,906 | ₩36,918 | ₩36,866 | ₩36,906 | 0.00% | 1.9천 |
| 2026.10.08 | ₩36,866 | ₩36,866 | ₩36,799 | ₩36,866 | 0.00% | 1.7천 |
| 2026.10.07 | ₩36,825 | ₩36,879 | ₩36,773 | ₩36,866 | +0.11% | 1만 |
| 2026.10.06 | ₩36,879 | ₩36,893 | ₩36,786 | ₩36,859 | -0.05% | 1.5만 |
| 2026.10.05 | ₩36,879 | ₩36,879 | ₩36,755 | ₩36,786 | -0.25% | 1.1천 |
| 2026.10.02 | ₩36,666 | ₩36,786 | ₩36,666 | ₩36,733 | +0.18% | 6.4천 |
| 2026.10.01 | ₩36,906 | ₩36,906 | ₩36,626 | ₩36,666 | -0.65% | 8.2만 |
| 2026.09.30 | ₩36,826 | ₩36,920 | ₩36,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,714 |
| -0.30% |
| 8.6천 |
| 2026.09.29 | ₩36,746 | ₩36,786 | ₩36,613 | ₩36,714 | -0.09% | 14.2만 |
|---|
| 2026.09.28 | ₩36,853 | ₩36,853 | ₩36,651 | ₩36,713 | -0.38% | 2.6천 |
|---|
| 2026.09.25 | ₩36,773 | ₩36,826 | ₩36,693 | ₩36,819 | +0.13% | 1.1만 |
|---|
| 2026.09.24 | ₩36,599 | ₩36,719 | ₩36,599 | ₩36,719 | +0.33% | 1천 |
|---|
| 2026.09.23 | ₩36,759 | ₩36,813 | ₩36,706 | ₩36,706 | -0.15% | 1.8만 |
|---|
| 2026.09.22 | ₩36,759 | ₩36,866 | ₩36,759 | ₩36,819 | +0.16% | 1.6만 |
|---|
| 2026.09.21 | ₩36,693 | ₩36,793 | ₩36,693 | ₩36,793 | +0.27% | 1.1천 |
|---|
| 2026.09.18 | ₩36,493 | ₩36,573 | ₩36,466 | ₩36,573 | +0.22% | 5.9천 |
|---|
| 2026.09.17 | ₩36,533 | ₩36,546 | ₩36,479 | ₩36,546 | +0.04% | 2천 |
|---|
| 2026.09.16 | ₩36,479 | ₩36,479 | ₩36,352 | ₩36,352 | -0.35% | 2.7천 |
|---|
| 2026.09.15 | ₩36,466 | ₩36,479 | ₩36,372 | ₩36,426 | -0.11% | 4.5천 |
|---|
| 2026.09.14 | ₩36,473 | ₩36,539 | ₩36,473 | ₩36,519 | +0.13% | 2.9천 |
|---|
| 2026.09.11 | ₩36,613 | ₩36,613 | ₩36,566 | ₩36,566 | -0.13% | 3.5천 |
|---|
| 2026.09.10 | ₩36,439 | ₩36,487 | ₩36,372 | ₩36,439 | 0.00% | 8.5천 |
|---|
| 2026.09.09 | ₩36,559 | ₩36,559 | ₩36,453 | ₩36,499 | -0.16% | 600 |
|---|
| 2026.09.08 | ₩36,519 | ₩36,626 | ₩36,519 | ₩36,553 | +0.09% | 7천 |
|---|
| 2026.09.04 | ₩36,626 | ₩36,666 | ₩36,559 | ₩36,606 | -0.05% | 2.4천 |
|---|
| 2026.09.03 | ₩36,573 | ₩36,626 | ₩36,559 | ₩36,626 | +0.15% | 3.3천 |
|---|
| 2026.09.02 | ₩36,506 | ₩36,533 | ₩36,466 | ₩36,499 | -0.02% | 1만 |
|---|
| 2026.09.01 | ₩36,413 | ₩36,573 | ₩36,413 | ₩36,453 | +0.11% | 14.7만 |
|---|
| 2026.08.31 | ₩36,462 | ₩36,526 | ₩36,462 | ₩36,526 | +0.18% | 3.4천 |
|---|
| 2026.08.28 | ₩36,591 | ₩36,615 | ₩36,539 | ₩36,599 | +0.02% | 9.6천 |
|---|
| 2026.08.27 | ₩36,559 | ₩36,573 | ₩36,493 | ₩36,573 | +0.04% | 3.8천 |
|---|
| 2026.08.26 | ₩36,473 | ₩36,506 | ₩36,473 | ₩36,506 | +0.09% | 400 |
|---|
| 2026.08.25 | ₩36,439 | ₩36,519 | ₩36,406 | ₩36,506 | +0.18% | 9.7천 |
|---|
| 2026.08.24 | ₩36,439 | ₩36,493 | ₩36,439 | ₩36,479 | +0.11% | 3.7천 |
|---|
| 2026.08.21 | ₩36,466 | ₩36,519 | ₩36,466 | ₩36,466 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩36,469 | ₩36,506 | ₩36,426 | ₩36,466 | -0.01% | 6.3천 |
|---|
| 2026.08.19 | ₩36,486 | ₩36,533 | ₩36,439 | ₩36,479 | -0.02% | 9.3천 |
|---|
| 2026.08.18 | ₩36,506 | ₩36,506 | ₩36,426 | ₩36,466 | -0.11% | 3.3천 |
|---|
| 2026.08.17 | ₩36,513 | ₩36,533 | ₩36,466 | ₩36,513 | 0.00% | 4천 |
|---|
| 2026.08.14 | ₩36,573 | ₩36,586 | ₩36,573 | ₩36,586 | +0.04% | 1.2천 |
|---|
| 2026.08.13 | ₩38,147 | ₩38,147 | ₩36,466 | ₩36,546 | -4.20% | 3.1천 |
|---|
| 2026.08.12 | ₩36,426 | ₩36,519 | ₩36,413 | ₩36,466 | +0.11% | 3.1천 |
|---|
| 2026.08.11 | ₩36,466 | ₩36,466 | ₩36,399 | ₩36,433 | -0.09% | 1.5천 |
|---|
| 2026.08.10 | ₩36,506 | ₩36,506 | ₩36,453 | ₩36,453 | -0.15% | 2.2천 |
|---|
| 2026.08.07 | ₩36,386 | ₩36,478 | ₩36,386 | ₩36,433 | +0.13% | 9.6천 |
|---|
| 2026.08.06 | ₩36,466 | ₩36,466 | ₩36,346 | ₩36,392 | -0.20% | 4천 |
|---|
| 2026.08.05 | ₩36,426 | ₩36,439 | ₩36,372 | ₩36,399 | -0.07% | 7.8천 |
|---|
| 2026.08.04 | ₩36,366 | ₩36,426 | ₩36,319 | ₩36,399 | +0.09% | 1.4만 |
|---|
| 2026.08.03 | ₩36,199 | ₩36,319 | ₩36,199 | ₩36,272 | +0.20% | 3.1만 |
|---|
| 2026.07.31 | ₩36,072 | ₩36,172 | ₩36,066 | ₩36,146 | +0.20% | 1.6만 |
|---|
| 2026.07.30 | ₩36,026 | ₩36,066 | ₩35,959 | ₩36,052 | +0.07% | 3.1만 |
|---|
| 2026.07.29 | ₩35,946 | ₩36,066 | ₩35,946 | ₩35,959 | +0.04% | 3.7만 |
|---|
| 2026.07.28 | ₩36,026 | ₩36,052 | ₩36,012 | ₩36,052 | +0.07% | 1.1만 |
|---|
| 2026.07.27 | ₩35,932 | ₩36,039 | ₩35,932 | ₩35,999 | +0.19% | 1.3천 |
|---|
| 2026.07.24 | ₩35,999 | ₩36,092 | ₩35,946 | ₩36,006 | +0.02% | 7.8천 |
|---|
| 2026.07.23 | ₩36,012 | ₩36,026 | ₩35,959 | ₩35,975 | -0.10% | 5.5천 |
|---|
| 2026.07.22 | ₩36,112 | ₩36,172 | ₩36,079 | ₩36,079 | -0.09% | 1.6만 |
|---|
| 2026.07.21 | ₩36,132 | ₩36,159 | ₩36,066 | ₩36,119 | -0.04% | 3.4천 |
|---|
| 2026.07.20 | ₩36,066 | ₩36,079 | ₩36,030 | ₩36,030 | -0.10% | 6천 |
|---|
| 2026.07.17 | ₩35,999 | ₩36,092 | ₩35,999 | ₩36,038 | +0.11% | 6.3천 |
|---|
| 2026.07.16 | ₩36,199 | ₩36,199 | ₩36,079 | ₩36,107 | -0.25% | 7.3천 |
|---|
| 2026.07.15 | ₩36,199 | ₩36,199 | ₩36,106 | ₩36,146 | -0.15% | 5.9천 |
|---|
| 2026.07.14 | ₩36,146 | ₩36,172 | ₩36,026 | ₩36,119 | -0.07% | 1.7만 |
|---|
| 2026.07.13 | ₩36,092 | ₩36,119 | ₩36,074 | ₩36,079 | -0.04% | 1천 |
|---|
| 2026.07.10 | ₩36,146 | ₩36,186 | ₩36,139 | ₩36,139 | -0.02% | 2.2천 |
|---|
| 2026.07.09 | ₩35,986 | ₩36,119 | ₩35,986 | ₩36,086 | +0.28% | 1.9천 |
|---|
| 2026.07.08 | ₩36,012 | ₩36,052 | ₩35,879 | ₩36,004 | -0.02% | 1.6만 |
|---|
| 2026.07.07 | ₩36,066 | ₩36,066 | ₩35,946 | ₩36,019 | -0.13% | 1.5만 |
|---|
| 2026.07.06 | ₩36,066 | ₩36,106 | ₩35,986 | ₩36,066 | 0.00% | 21.8만 |
|---|
| 2026.07.02 | ₩36,039 | ₩36,039 | ₩35,892 | ₩35,943 | -0.27% | 3.3천 |
|---|
| 2026.07.01 | ₩36,026 | ₩36,052 | ₩35,959 | ₩36,026 | 0.00% | 2.1만 |
|---|
| 2026.06.30 | ₩36,039 | ₩36,039 | ₩35,986 | ₩36,039 | 0.00% | 35.3만 |
|---|
| 2026.06.29 | ₩36,026 | ₩36,052 | ₩35,892 | ₩35,919 | -0.30% | 8.3만 |
|---|
| 2026.06.26 | ₩36,012 | ₩36,039 | ₩35,972 | ₩35,972 | -0.11% | 4.6천 |
|---|
| 2026.06.25 | ₩35,999 | ₩36,012 | ₩35,959 | ₩35,959 | -0.11% | 900 |
|---|
| 2026.06.24 | ₩35,999 | ₩35,999 | ₩35,959 | ₩35,959 | -0.11% | 1.3천 |
|---|
| 2026.06.23 | ₩35,959 | ₩36,024 | ₩35,959 | ₩35,959 | 0.00% | 1.4천 |
|---|
| 2026.06.22 | ₩35,932 | ₩35,999 | ₩35,905 | ₩35,959 | +0.07% | 2.9천 |
|---|
| 2026.06.18 | ₩35,946 | ₩35,986 | ₩35,946 | ₩35,946 | 0.00% | 500 |
|---|
| 2026.06.17 | ₩35,932 | ₩35,972 | ₩35,865 | ₩35,919 | -0.04% | 2.5천 |
|---|
| 2026.06.16 | ₩35,979 | ₩35,986 | ₩35,865 | ₩35,932 | -0.13% | 6.8천 |
|---|
| 2026.06.15 | ₩35,959 | ₩35,959 | ₩35,919 | ₩35,919 | -0.11% | 200 |
|---|
| 2026.06.12 | ₩35,899 | ₩35,946 | ₩35,899 | ₩35,899 | 0.00% | 700 |
|---|
| 2026.06.11 | ₩35,905 | ₩35,905 | ₩35,812 | ₩35,872 | -0.09% | 800 |
|---|
| 2026.06.10 | ₩35,812 | ₩35,865 | ₩35,812 | ₩35,852 | +0.11% | 27.2만 |
|---|
| 2026.06.09 | ₩35,865 | ₩35,865 | ₩35,845 | ₩35,845 | -0.06% | 1.8천 |
|---|
| 2026.06.08 | ₩35,919 | ₩35,919 | ₩35,872 | ₩35,872 | -0.13% | 1.8천 |
|---|
| 2026.06.05 | ₩35,799 | ₩35,845 | ₩35,785 | ₩35,845 | +0.13% | 1.9천 |
|---|
| 2026.06.04 | ₩35,905 | ₩35,919 | ₩35,872 | ₩35,872 | -0.09% | 500 |
|---|
| 2026.06.03 | ₩35,905 | ₩35,919 | ₩35,825 | ₩35,825 | -0.22% | 18.9만 |
|---|
| 2026.06.02 | ₩35,825 | ₩35,919 | ₩35,825 | ₩35,872 | +0.13% | 8.7천 |
|---|
| 2026.06.01 | ₩35,905 | ₩35,905 | ₩35,799 | ₩35,899 | -0.02% | 1.2천 |
|---|
| 2026.05.29 | ₩35,905 | ₩35,905 | ₩35,799 | ₩35,859 | -0.13% | 4.3천 |
|---|
| 2026.05.28 | ₩35,892 | ₩35,892 | ₩35,812 | ₩35,832 | -0.17% | 4.5천 |
|---|
| 2026.05.27 | ₩35,839 | ₩35,865 | ₩35,809 | ₩35,819 | -0.06% | 2.9천 |
|---|
| 2026.05.26 | ₩35,879 | ₩35,879 | ₩35,772 | ₩35,872 | -0.02% | 600 |
|---|
| 2026.05.22 | ₩35,865 | ₩35,892 | ₩35,825 | ₩35,825 | -0.11% | 3.7천 |
|---|
| 2026.05.21 | ₩35,825 | ₩35,825 | ₩35,792 | ₩35,792 | -0.09% | 1천 |
|---|
| 2026.05.20 | ₩35,812 | ₩35,812 | ₩35,779 | ₩35,779 | -0.09% | 400 |
|---|
| 2026.05.19 | ₩35,812 | ₩35,812 | ₩35,765 | ₩35,765 | -0.13% | 200 |
|---|
| 2026.05.18 | ₩35,825 | ₩35,825 | ₩35,765 | ₩35,765 | -0.17% | 2.3천 |
|---|
| 2026.05.15 | ₩35,785 | ₩35,812 | ₩35,752 | ₩35,752 | -0.09% | 2.6천 |
|---|
| 2026.05.14 | ₩35,785 | ₩35,812 | ₩35,759 | ₩35,765 | -0.06% | 1.3만 |
|---|
| 2026.05.13 | ₩35,772 | ₩35,772 | ₩35,739 | ₩35,739 | -0.09% | 2.1천 |
|---|
| 2026.05.12 | ₩35,719 | ₩35,719 | ₩35,705 | ₩35,719 | 0.00% | 1.7천 |
|---|
| 2026.05.11 | ₩35,732 | ₩35,785 | ₩35,679 | ₩35,732 | 0.00% | 900 |
|---|
| 2026.05.08 | ₩35,725 | ₩35,725 | ₩35,725 | ₩35,725 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩35,705 | ₩35,732 | ₩35,639 | ₩35,699 | -0.02% | 1.6천 |
|---|
| 2026.05.06 | ₩35,719 | ₩35,745 | ₩35,699 | ₩35,699 | -0.06% | 7천 |
|---|
| 2026.05.05 | ₩35,665 | ₩35,692 | ₩35,665 | ₩35,665 | 0.00% | 700 |
|---|
| 2026.05.04 | ₩35,645 | ₩35,679 | ₩35,585 | ₩35,632 | -0.04% | 800 |
|---|
| 2026.05.01 | ₩35,599 | ₩35,719 | ₩35,599 | ₩35,652 | +0.15% | 2.7천 |
|---|
| 2026.04.30 | ₩35,599 | ₩35,652 | ₩35,545 | ₩35,625 | +0.07% | 5.9천 |
|---|
| 2026.04.29 | ₩35,545 | ₩35,625 | ₩35,545 | ₩35,585 | +0.11% | 2.6천 |
|---|
| 2026.04.28 | ₩35,599 | ₩35,599 | ₩35,579 | ₩35,585 | -0.04% | 2.3천 |
|---|
| 2026.04.27 | ₩35,544 | ₩35,639 | ₩35,544 | ₩35,585 | +0.12% | 900 |
|---|
| 2026.04.24 | ₩35,559 | ₩35,559 | ₩35,559 | ₩35,559 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩35,572 | ₩35,585 | ₩35,512 | ₩35,512 | -0.17% | 3.6천 |
|---|
| 2026.04.22 | ₩35,539 | ₩35,559 | ₩35,532 | ₩35,539 | 0.00% | 800 |
|---|
| 2026.04.21 | ₩35,599 | ₩35,599 | ₩35,465 | ₩35,492 | -0.30% | 5.4천 |
|---|
| 2026.04.20 | ₩35,505 | ₩35,545 | ₩35,452 | ₩35,532 | +0.08% | 1.1만 |
|---|
| 2026.04.17 | ₩35,572 | ₩35,572 | ₩35,532 | ₩35,532 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩35,519 | ₩35,519 | ₩35,458 | ₩35,465 | -0.15% | 1.7천 |
|---|
| 2026.04.15 | ₩35,445 | ₩35,479 | ₩35,445 | ₩35,452 | +0.02% | 1.4천 |
|---|
| 2026.04.14 | ₩35,372 | ₩35,465 | ₩35,372 | ₩35,425 | +0.15% | 8.4천 |
|---|
| 2026.04.13 | ₩35,332 | ₩35,358 | ₩35,281 | ₩35,352 | +0.06% | 4천 |
|---|
| 2026.04.10 | ₩35,345 | ₩35,345 | ₩35,312 | ₩35,312 | -0.09% | 500 |
|---|
| 2026.04.09 | ₩35,305 | ₩35,332 | ₩35,252 | ₩35,305 | 0.00% | 5.6만 |
|---|
| 2026.04.08 | ₩35,292 | ₩35,305 | ₩35,198 | ₩35,278 | -0.04% | 2.2천 |
|---|
| 2026.04.07 | ₩35,025 | ₩35,052 | ₩34,971 | ₩35,040 | +0.04% | 2.6만 |
|---|
| 2026.04.06 | ₩35,078 | ₩35,105 | ₩34,998 | ₩35,052 | -0.08% | 1.2만 |
|---|
| 2026.04.02 | ₩34,918 | ₩35,025 | ₩34,918 | ₩35,017 | +0.28% | 4.2천 |
|---|
| 2026.04.01 | ₩34,998 | ₩35,078 | ₩34,945 | ₩35,025 | +0.08% | 3.3만 |
|---|
| 2026.03.31 | ₩34,925 | ₩34,985 | ₩34,865 | ₩34,925 | 0.00% | 2.4만 |
|---|
| 2026.03.30 | ₩34,918 | ₩34,971 | ₩34,878 | ₩34,918 | 0.00% | 2.7만 |
|---|
| 2026.03.27 | ₩34,918 | ₩34,945 | ₩34,851 | ₩34,911 | -0.02% | 2.9천 |
|---|
| 2026.03.26 | ₩34,851 | ₩34,958 | ₩34,851 | ₩34,911 | +0.17% | 2.3천 |
|---|
| 2026.03.25 | ₩34,925 | ₩34,982 | ₩34,925 | ₩34,925 | 0.00% | 3.3천 |
|---|
| 2026.03.24 | ₩35,012 | ₩35,012 | ₩34,851 | ₩34,851 | -0.46% | 1.1만 |
|---|
| 2026.03.23 | ₩34,945 | ₩34,945 | ₩34,921 | ₩34,921 | -0.07% | 200 |
|---|
| 2026.03.20 | ₩34,931 | ₩34,931 | ₩34,898 | ₩34,903 | -0.08% | 600 |
|---|
| 2026.03.19 | ₩34,865 | ₩34,958 | ₩34,865 | ₩34,878 | +0.04% | 7.6천 |
|---|
| 2026.03.18 | ₩34,978 | ₩34,978 | ₩34,945 | ₩34,945 | -0.10% | 500 |
|---|
| 2026.03.17 | ₩35,025 | ₩35,085 | ₩35,025 | ₩35,046 | +0.06% | 1.3천 |
|---|
| 2026.03.16 | ₩35,025 | ₩35,104 | ₩34,998 | ₩35,052 | +0.08% | 5.7천 |
|---|
| 2026.03.13 | ₩35,025 | ₩35,065 | ₩34,985 | ₩34,998 | -0.08% | 2.1천 |
|---|
| 2026.03.12 | ₩35,049 | ₩35,049 | ₩35,049 | ₩35,049 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩35,152 | ₩35,198 | ₩35,105 | ₩35,158 | +0.02% | 7.2천 |
|---|
| 2026.03.10 | ₩35,118 | ₩35,252 | ₩35,118 | ₩35,118 | 0.00% | 7.1천 |
|---|
| 2026.03.09 | ₩35,025 | ₩35,132 | ₩34,905 | ₩35,132 | +0.30% | 1.3만 |
|---|
| 2026.03.06 | ₩35,098 | ₩35,105 | ₩35,038 | ₩35,038 | -0.17% | 8.9천 |
|---|
| 2026.03.05 | ₩35,185 | ₩35,204 | ₩35,145 | ₩35,172 | -0.04% | 7.2천 |
|---|
| 2026.03.04 | ₩35,225 | ₩35,238 | ₩35,225 | ₩35,238 | +0.04% | 4.1천 |
|---|
| 2026.03.03 | ₩35,052 | ₩35,205 | ₩35,012 | ₩35,145 | +0.27% | 8.8천 |
|---|
| 2026.03.02 | ₩35,265 | ₩35,332 | ₩35,132 | ₩35,225 | -0.11% | 8.4만 |
|---|
| 2026.02.27 | ₩35,198 | ₩35,318 | ₩35,198 | ₩35,276 | +0.22% | 1.2만 |
|---|
| 2026.02.26 | ₩35,318 | ₩35,345 | ₩35,248 | ₩35,252 | -0.19% | 2.4천 |
|---|
| 2026.02.25 | ₩35,345 | ₩35,412 | ₩35,345 | ₩35,412 | +0.19% | 2.8천 |
|---|
| 2026.02.24 | ₩35,278 | ₩35,278 | ₩35,278 | ₩35,278 | 0.00% | 900 |
|---|
| 2026.02.23 | ₩35,200 | ₩35,200 | ₩35,200 | ₩35,200 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩35,318 | ₩35,338 | ₩35,225 | ₩35,290 | -0.08% | 2.9천 |
|---|
| 2026.02.19 | ₩35,252 | ₩35,252 | ₩35,213 | ₩35,213 | -0.11% | 1.2천 |
|---|
| 2026.02.18 | ₩35,332 | ₩35,332 | ₩35,160 | ₩35,238 | -0.26% | 2.2천 |
|---|
| 2026.02.17 | ₩35,198 | ₩35,198 | ₩35,178 | ₩35,178 | -0.06% | 600 |
|---|
| 2026.02.13 | ₩35,185 | ₩35,265 | ₩35,146 | ₩35,146 | -0.11% | 1.7천 |
|---|
| 2026.02.12 | ₩35,165 | ₩35,250 | ₩35,165 | ₩35,185 | +0.06% | 1.6만 |
|---|
| 2026.02.11 | ₩35,212 | ₩35,344 | ₩35,212 | ₩35,273 | +0.17% | 1.3천 |
|---|
| 2026.02.10 | ₩35,358 | ₩35,358 | ₩35,318 | ₩35,345 | -0.04% | 5.5천 |
|---|
| 2026.02.09 | ₩35,292 | ₩35,345 | ₩35,198 | ₩35,225 | -0.19% | 1.4만 |
|---|
| 2026.02.06 | ₩35,278 | ₩35,278 | ₩35,198 | ₩35,246 | -0.09% | 5천 |
|---|
| 2026.02.05 | ₩35,105 | ₩35,145 | ₩35,072 | ₩35,076 | -0.08% | 1.3만 |
|---|
| 2026.02.04 | ₩35,252 | ₩35,252 | ₩35,132 | ₩35,172 | -0.23% | 1.9천 |
|---|
| 2026.02.03 | ₩35,265 | ₩35,278 | ₩35,158 | ₩35,198 | -0.19% | 6.2천 |
|---|
| 2026.02.02 | ₩35,225 | ₩35,305 | ₩35,212 | ₩35,258 | +0.09% | 1.2만 |
|---|
| 2026.01.30 | ₩35,212 | ₩35,238 | ₩35,105 | ₩35,185 | -0.08% | 3.4만 |
|---|
| 2026.01.29 | ₩35,118 | ₩35,173 | ₩35,118 | ₩35,173 | +0.16% | 200 |
|---|
| 2026.01.28 | ₩35,254 | ₩35,278 | ₩35,158 | ₩35,225 | -0.08% | 4.1만 |
|---|
| 2026.01.27 | ₩35,289 | ₩35,292 | ₩35,172 | ₩35,232 | -0.16% | 5.2천 |
|---|
| 2026.01.26 | ₩35,105 | ₩35,212 | ₩35,105 | ₩35,198 | +0.27% | 400 |
|---|
| 2026.01.23 | ₩35,158 | ₩35,198 | ₩35,105 | ₩35,158 | 0.00% | 1.7만 |
|---|
| 2026.01.22 | ₩35,158 | ₩35,185 | ₩35,078 | ₩35,132 | -0.08% | 5.2천 |
|---|
| 2026.01.21 | ₩35,052 | ₩35,060 | ₩35,032 | ₩35,060 | +0.02% | 2.1천 |
|---|
| 2026.01.20 | ₩35,078 | ₩35,078 | ₩35,016 | ₩35,018 | -0.17% | 2.2천 |
|---|
| 2026.01.16 | ₩35,198 | ₩35,198 | ₩35,105 | ₩35,158 | -0.11% | 8.2천 |
|---|
| 2026.01.15 | ₩35,198 | ₩35,198 | ₩35,132 | ₩35,172 | -0.08% | 6.9천 |
|---|
| 2026.01.14 | ₩35,118 | ₩35,132 | ₩35,012 | ₩35,085 | -0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩35,172 | ₩35,192 | ₩35,138 | ₩35,138 | -0.09% | 5.3천 |
|---|
| 2026.01.12 | ₩35,158 | ₩35,185 | ₩35,105 | ₩35,145 | -0.04% | 4천 |
|---|
| 2026.01.09 | ₩35,132 | ₩35,145 | ₩35,118 | ₩35,125 | -0.02% | 1.8천 |
|---|
| 2026.01.08 | ₩35,105 | ₩35,112 | ₩35,038 | ₩35,078 | -0.08% | 1.6만 |
|---|
| 2026.01.07 | ₩35,138 | ₩35,158 | ₩35,050 | ₩35,092 | -0.13% | 2.7만 |
|---|
| 2026.01.06 | ₩35,105 | ₩35,132 | ₩35,078 | ₩35,105 | 0.00% | 5.9천 |
|---|
| 2026.01.05 | ₩35,092 | ₩35,092 | ₩35,065 | ₩35,092 | 0.00% | 4.3천 |
|---|
| 2026.01.02 | ₩35,132 | ₩35,132 | ₩34,985 | ₩35,038 | -0.27% | 14.6만 |
|---|
| 2025.12.31 | ₩35,092 | ₩35,118 | ₩35,025 | ₩35,025 | -0.19% | 9.8천 |
|---|
| 2025.12.30 | ₩35,045 | ₩35,085 | ₩35,012 | ₩35,045 | 0.00% | 7.4천 |
|---|
| 2025.12.29 | ₩35,032 | ₩35,052 | ₩34,998 | ₩35,006 | -0.07% | 3.5천 |
|---|
| 2025.12.26 | ₩35,060 | ₩35,078 | ₩35,045 | ₩35,045 | -0.04% | 2천 |
|---|
| 2025.12.24 | ₩35,038 | ₩35,038 | ₩35,025 | ₩35,025 | -0.04% | 1.5천 |
|---|
| 2025.12.23 | ₩34,965 | ₩34,985 | ₩34,918 | ₩34,965 | 0.00% | 2.7천 |
|---|
| 2025.12.22 | ₩34,918 | ₩34,958 | ₩34,915 | ₩34,958 | +0.11% | 3.4천 |
|---|
| 2025.12.19 | ₩34,778 | ₩34,838 | ₩34,745 | ₩34,793 | +0.04% | 8.4천 |
|---|
| 2025.12.18 | ₩34,658 | ₩34,718 | ₩34,646 | ₩34,663 | +0.02% | 5.9천 |
|---|
| 2025.12.17 | ₩34,565 | ₩34,565 | ₩34,565 | ₩34,565 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩34,705 | ₩34,745 | ₩34,611 | ₩34,678 | -0.08% | 8.4천 |
|---|
| 2025.12.15 | ₩34,758 | ₩34,758 | ₩34,665 | ₩34,745 | -0.04% | 5천 |
|---|
| 2025.12.12 | ₩34,842 | ₩34,842 | ₩34,718 | ₩34,731 | -0.32% | 8.3천 |
|---|
| 2025.12.11 | ₩34,786 | ₩34,786 | ₩34,786 | ₩34,786 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,717 | ₩34,758 | ₩34,717 | ₩34,753 | +0.10% | 3천 |
|---|
| 2025.12.09 | ₩34,741 | ₩34,758 | ₩34,705 | ₩34,725 | -0.05% | 2.5천 |
|---|
| 2025.12.08 | ₩34,691 | ₩34,706 | ₩34,691 | ₩34,706 | +0.04% | 1.8천 |
|---|
| 2025.12.05 | ₩34,766 | ₩34,766 | ₩34,718 | ₩34,739 | -0.08% | 500 |
|---|
| 2025.12.04 | ₩34,651 | ₩34,731 | ₩34,651 | ₩34,698 | +0.13% | 2.1천 |
|---|
| 2025.12.03 | ₩34,705 | ₩34,705 | ₩34,685 | ₩34,685 | -0.06% | 500 |
|---|
| 2025.12.02 | ₩34,658 | ₩34,658 | ₩34,658 | ₩34,658 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩34,625 | ₩34,638 | ₩34,625 | ₩34,638 | +0.04% | 400 |
|---|
| 2025.11.28 | ₩34,665 | ₩34,665 | ₩34,665 | ₩34,665 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,571 | ₩34,651 | ₩34,545 | ₩34,631 | +0.17% | 1만 |
|---|
| 2025.11.25 | ₩34,404 | ₩34,561 | ₩34,404 | ₩34,561 | +0.45% | 6.2만 |
|---|
| 2025.11.24 | ₩34,358 | ₩34,515 | ₩34,358 | ₩34,455 | +0.28% | 1.7천 |
|---|
| 2025.11.21 | ₩34,344 | ₩34,384 | ₩34,291 | ₩34,311 | -0.10% | 5.1만 |
|---|
| 2025.11.20 | ₩34,545 | ₩34,545 | ₩34,206 | ₩34,206 | -0.98% | 9천 |
|---|
| 2025.11.19 | ₩34,384 | ₩34,404 | ₩34,331 | ₩34,344 | -0.12% | 2.2천 |
|---|
| 2025.11.18 | ₩34,318 | ₩34,371 | ₩34,291 | ₩34,314 | -0.01% | 5.4천 |
|---|
| 2025.11.17 | ₩34,478 | ₩34,478 | ₩34,364 | ₩34,374 | -0.30% | 2.2천 |
|---|
| 2025.11.14 | ₩34,504 | ₩34,504 | ₩34,451 | ₩34,451 | -0.15% | 300 |
|---|
| 2025.11.13 | ₩34,500 | ₩34,518 | ₩34,430 | ₩34,430 | -0.20% | 1.6만 |
|---|
| 2025.11.12 | ₩34,545 | ₩34,585 | ₩34,531 | ₩34,566 | +0.06% | 4.1천 |
|---|
| 2025.11.11 | ₩34,478 | ₩34,543 | ₩34,478 | ₩34,543 | +0.19% | 1.4만 |
|---|
| 2025.11.10 | ₩34,558 | ₩34,571 | ₩34,491 | ₩34,551 | -0.02% | 6.4천 |
|---|
| 2025.11.07 | ₩34,371 | ₩34,408 | ₩34,251 | ₩34,408 | +0.11% | 1.7만 |
|---|
| 2025.11.06 | ₩34,424 | ₩34,451 | ₩34,358 | ₩34,414 | -0.03% | 4.2천 |
|---|
| 2025.11.05 | ₩34,518 | ₩34,518 | ₩34,451 | ₩34,488 | -0.09% | 300 |
|---|
| 2025.11.04 | ₩34,464 | ₩34,504 | ₩34,440 | ₩34,444 | -0.06% | 1.3천 |
|---|
| 2025.11.03 | ₩34,478 | ₩34,558 | ₩34,464 | ₩34,511 | +0.10% | 2.7만 |
|---|
| 2025.10.31 | ₩34,531 | ₩34,531 | ₩34,503 | ₩34,503 | -0.08% | 400 |
|---|
| 2025.10.30 | ₩34,691 | ₩34,691 | ₩34,478 | ₩34,518 | -0.50% | 2.5만 |
|---|
| 2025.10.29 | ₩34,524 | ₩34,651 | ₩34,464 | ₩34,545 | +0.06% | 1.6만 |
|---|
| 2025.10.28 | ₩34,571 | ₩34,571 | ₩34,491 | ₩34,535 | -0.10% | 1.8만 |
|---|
| 2025.10.27 | ₩34,545 | ₩34,545 | ₩34,478 | ₩34,531 | -0.04% | 1.5천 |
|---|
| 2025.10.24 | ₩34,450 | ₩34,504 | ₩34,411 | ₩34,448 | -0.00% | 3.2만 |
|---|
| 2025.10.23 | ₩34,344 | ₩34,378 | ₩34,291 | ₩34,378 | +0.10% | 5.2천 |
|---|
| 2025.10.22 | ₩34,251 | ₩34,310 | ₩34,251 | ₩34,310 | +0.17% | 700 |
|---|
| 2025.10.21 | ₩34,371 | ₩34,384 | ₩34,318 | ₩34,360 | -0.03% | 5.9천 |
|---|
| 2025.10.20 | ₩34,311 | ₩34,384 | ₩34,304 | ₩34,351 | +0.12% | 1.5만 |
|---|
| 2025.10.17 | ₩34,158 | ₩34,238 | ₩34,158 | ₩34,218 | +0.18% | 5.4천 |
|---|
| 2025.10.16 | ₩34,278 | ₩34,291 | ₩34,131 | ₩34,198 | -0.23% | 4.7만 |
|---|
| 2025.10.15 | ₩34,331 | ₩34,331 | ₩34,184 | ₩34,224 | -0.31% | 7만 |
|---|
| 2025.10.14 | ₩34,051 | ₩34,251 | ₩34,051 | ₩34,192 | +0.42% | 3.2천 |
|---|
| 2025.10.13 | ₩34,198 | ₩34,212 | ₩34,198 | ₩34,212 | +0.04% | 3.1천 |
|---|
| 2025.10.10 | ₩34,344 | ₩34,358 | ₩34,064 | ₩34,064 | -0.82% | 3.3만 |
|---|