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 | ₩37,101 | ₩37,113 | ₩37,060 | ₩37,101 | 0.00% | 1.9천 |
| 2026.10.08 | ₩37,060 | ₩37,060 | ₩36,993 | ₩37,060 | 0.00% | 1.7천 |
| 2026.10.07 | ₩37,019 | ₩37,074 | ₩36,967 | ₩37,060 | +0.11% | 1만 |
| 2026.10.06 | ₩37,074 | ₩37,087 | ₩36,980 | ₩37,054 | -0.05% | 1.5만 |
| 2026.10.05 | ₩37,074 | ₩37,074 | ₩36,949 | ₩36,980 | -0.25% | 1.1천 |
| 2026.10.02 | ₩36,859 | ₩36,980 | ₩36,859 | ₩36,926 | +0.18% | 6.4천 |
| 2026.10.01 | ₩37,101 | ₩37,101 | ₩36,819 | ₩36,859 | -0.65% | 8.2만 |
| 2026.09.30 | ₩37,020 | ₩37,114 | ₩36,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,907 |
| -0.30% |
| 8.6천 |
| 2026.09.29 | ₩36,940 | ₩36,980 | ₩36,806 | ₩36,907 | -0.09% | 14.2만 |
|---|
| 2026.09.28 | ₩37,047 | ₩37,047 | ₩36,844 | ₩36,906 | -0.38% | 2.6천 |
|---|
| 2026.09.25 | ₩36,967 | ₩37,020 | ₩36,886 | ₩37,013 | +0.13% | 1.1만 |
|---|
| 2026.09.24 | ₩36,792 | ₩36,913 | ₩36,792 | ₩36,913 | +0.33% | 1천 |
|---|
| 2026.09.23 | ₩36,953 | ₩37,007 | ₩36,899 | ₩36,899 | -0.15% | 1.8만 |
|---|
| 2026.09.22 | ₩36,953 | ₩37,060 | ₩36,953 | ₩37,013 | +0.16% | 1.6만 |
|---|
| 2026.09.21 | ₩36,886 | ₩36,987 | ₩36,886 | ₩36,987 | +0.27% | 1.1천 |
|---|
| 2026.09.18 | ₩36,685 | ₩36,765 | ₩36,658 | ₩36,765 | +0.22% | 5.9천 |
|---|
| 2026.09.17 | ₩36,725 | ₩36,738 | ₩36,671 | ₩36,738 | +0.04% | 2천 |
|---|
| 2026.09.16 | ₩36,671 | ₩36,671 | ₩36,544 | ₩36,544 | -0.35% | 2.7천 |
|---|
| 2026.09.15 | ₩36,658 | ₩36,671 | ₩36,564 | ₩36,618 | -0.11% | 4.5천 |
|---|
| 2026.09.14 | ₩36,665 | ₩36,732 | ₩36,665 | ₩36,712 | +0.13% | 2.9천 |
|---|
| 2026.09.11 | ₩36,806 | ₩36,806 | ₩36,759 | ₩36,759 | -0.13% | 3.5천 |
|---|
| 2026.09.10 | ₩36,631 | ₩36,679 | ₩36,564 | ₩36,631 | 0.00% | 8.5천 |
|---|
| 2026.09.09 | ₩36,752 | ₩36,752 | ₩36,645 | ₩36,692 | -0.16% | 600 |
|---|
| 2026.09.08 | ₩36,712 | ₩36,819 | ₩36,712 | ₩36,745 | +0.09% | 7천 |
|---|
| 2026.09.04 | ₩36,819 | ₩36,859 | ₩36,752 | ₩36,799 | -0.05% | 2.4천 |
|---|
| 2026.09.03 | ₩36,765 | ₩36,819 | ₩36,752 | ₩36,819 | +0.15% | 3.3천 |
|---|
| 2026.09.02 | ₩36,698 | ₩36,725 | ₩36,658 | ₩36,692 | -0.02% | 1만 |
|---|
| 2026.09.01 | ₩36,604 | ₩36,765 | ₩36,604 | ₩36,645 | +0.11% | 14.7만 |
|---|
| 2026.08.31 | ₩36,654 | ₩36,718 | ₩36,654 | ₩36,718 | +0.18% | 3.4천 |
|---|
| 2026.08.28 | ₩36,784 | ₩36,808 | ₩36,732 | ₩36,792 | +0.02% | 9.6천 |
|---|
| 2026.08.27 | ₩36,752 | ₩36,765 | ₩36,685 | ₩36,765 | +0.04% | 3.8천 |
|---|
| 2026.08.26 | ₩36,665 | ₩36,698 | ₩36,665 | ₩36,698 | +0.09% | 400 |
|---|
| 2026.08.25 | ₩36,631 | ₩36,712 | ₩36,598 | ₩36,698 | +0.18% | 9.7천 |
|---|
| 2026.08.24 | ₩36,631 | ₩36,685 | ₩36,631 | ₩36,671 | +0.11% | 3.7천 |
|---|
| 2026.08.21 | ₩36,658 | ₩36,712 | ₩36,658 | ₩36,658 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩36,661 | ₩36,698 | ₩36,618 | ₩36,658 | -0.01% | 6.3천 |
|---|
| 2026.08.19 | ₩36,678 | ₩36,725 | ₩36,631 | ₩36,671 | -0.02% | 9.3천 |
|---|
| 2026.08.18 | ₩36,698 | ₩36,698 | ₩36,618 | ₩36,658 | -0.11% | 3.3천 |
|---|
| 2026.08.17 | ₩36,705 | ₩36,725 | ₩36,658 | ₩36,705 | 0.00% | 4천 |
|---|
| 2026.08.14 | ₩36,765 | ₩36,779 | ₩36,765 | ₩36,779 | +0.04% | 1.2천 |
|---|
| 2026.08.13 | ₩38,348 | ₩38,348 | ₩36,658 | ₩36,738 | -4.20% | 3.1천 |
|---|
| 2026.08.12 | ₩36,618 | ₩36,712 | ₩36,604 | ₩36,658 | +0.11% | 3.1천 |
|---|
| 2026.08.11 | ₩36,658 | ₩36,658 | ₩36,591 | ₩36,624 | -0.09% | 1.5천 |
|---|
| 2026.08.10 | ₩36,698 | ₩36,698 | ₩36,645 | ₩36,645 | -0.15% | 2.2천 |
|---|
| 2026.08.07 | ₩36,578 | ₩36,670 | ₩36,578 | ₩36,624 | +0.13% | 9.6천 |
|---|
| 2026.08.06 | ₩36,658 | ₩36,658 | ₩36,537 | ₩36,584 | -0.20% | 4천 |
|---|
| 2026.08.05 | ₩36,618 | ₩36,631 | ₩36,564 | ₩36,591 | -0.07% | 7.8천 |
|---|
| 2026.08.04 | ₩36,557 | ₩36,618 | ₩36,510 | ₩36,591 | +0.09% | 1.4만 |
|---|
| 2026.08.03 | ₩36,390 | ₩36,510 | ₩36,390 | ₩36,464 | +0.20% | 3.1만 |
|---|
| 2026.07.31 | ₩36,262 | ₩36,363 | ₩36,256 | ₩36,336 | +0.20% | 1.6만 |
|---|
| 2026.07.30 | ₩36,215 | ₩36,256 | ₩36,148 | ₩36,242 | +0.07% | 3.1만 |
|---|
| 2026.07.29 | ₩36,135 | ₩36,256 | ₩36,135 | ₩36,148 | +0.04% | 3.7만 |
|---|
| 2026.07.28 | ₩36,215 | ₩36,242 | ₩36,202 | ₩36,242 | +0.07% | 1.1만 |
|---|
| 2026.07.27 | ₩36,121 | ₩36,229 | ₩36,121 | ₩36,189 | +0.19% | 1.3천 |
|---|
| 2026.07.24 | ₩36,189 | ₩36,282 | ₩36,135 | ₩36,195 | +0.02% | 7.8천 |
|---|
| 2026.07.23 | ₩36,202 | ₩36,215 | ₩36,148 | ₩36,164 | -0.10% | 5.5천 |
|---|
| 2026.07.22 | ₩36,303 | ₩36,363 | ₩36,269 | ₩36,269 | -0.09% | 1.6만 |
|---|
| 2026.07.21 | ₩36,323 | ₩36,350 | ₩36,256 | ₩36,309 | -0.04% | 3.4천 |
|---|
| 2026.07.20 | ₩36,256 | ₩36,269 | ₩36,219 | ₩36,219 | -0.10% | 6천 |
|---|
| 2026.07.17 | ₩36,189 | ₩36,282 | ₩36,189 | ₩36,227 | +0.11% | 6.3천 |
|---|
| 2026.07.16 | ₩36,390 | ₩36,390 | ₩36,269 | ₩36,297 | -0.25% | 7.3천 |
|---|
| 2026.07.15 | ₩36,390 | ₩36,390 | ₩36,296 | ₩36,336 | -0.15% | 5.9천 |
|---|
| 2026.07.14 | ₩36,336 | ₩36,363 | ₩36,215 | ₩36,309 | -0.07% | 1.7만 |
|---|
| 2026.07.13 | ₩36,282 | ₩36,309 | ₩36,264 | ₩36,269 | -0.04% | 1천 |
|---|
| 2026.07.10 | ₩36,336 | ₩36,376 | ₩36,329 | ₩36,329 | -0.02% | 2.2천 |
|---|
| 2026.07.09 | ₩36,175 | ₩36,309 | ₩36,175 | ₩36,276 | +0.28% | 1.9천 |
|---|
| 2026.07.08 | ₩36,202 | ₩36,242 | ₩36,068 | ₩36,194 | -0.02% | 1.6만 |
|---|
| 2026.07.07 | ₩36,256 | ₩36,256 | ₩36,135 | ₩36,209 | -0.13% | 1.5만 |
|---|
| 2026.07.06 | ₩36,256 | ₩36,296 | ₩36,175 | ₩36,256 | 0.00% | 21.8만 |
|---|
| 2026.07.02 | ₩36,229 | ₩36,229 | ₩36,081 | ₩36,132 | -0.27% | 3.3천 |
|---|
| 2026.07.01 | ₩36,215 | ₩36,242 | ₩36,148 | ₩36,215 | 0.00% | 2.1만 |
|---|
| 2026.06.30 | ₩36,229 | ₩36,229 | ₩36,175 | ₩36,229 | 0.00% | 35.3만 |
|---|
| 2026.06.29 | ₩36,215 | ₩36,242 | ₩36,081 | ₩36,108 | -0.30% | 8.3만 |
|---|
| 2026.06.26 | ₩36,202 | ₩36,229 | ₩36,162 | ₩36,162 | -0.11% | 4.6천 |
|---|
| 2026.06.25 | ₩36,189 | ₩36,202 | ₩36,148 | ₩36,148 | -0.11% | 900 |
|---|
| 2026.06.24 | ₩36,189 | ₩36,189 | ₩36,148 | ₩36,148 | -0.11% | 1.3천 |
|---|
| 2026.06.23 | ₩36,148 | ₩36,214 | ₩36,148 | ₩36,148 | 0.00% | 1.4천 |
|---|
| 2026.06.22 | ₩36,121 | ₩36,189 | ₩36,095 | ₩36,148 | +0.07% | 2.9천 |
|---|
| 2026.06.18 | ₩36,135 | ₩36,175 | ₩36,135 | ₩36,135 | 0.00% | 500 |
|---|
| 2026.06.17 | ₩36,121 | ₩36,162 | ₩36,054 | ₩36,108 | -0.04% | 2.5천 |
|---|
| 2026.06.16 | ₩36,168 | ₩36,175 | ₩36,054 | ₩36,121 | -0.13% | 6.8천 |
|---|
| 2026.06.15 | ₩36,148 | ₩36,148 | ₩36,108 | ₩36,108 | -0.11% | 200 |
|---|
| 2026.06.12 | ₩36,088 | ₩36,135 | ₩36,088 | ₩36,088 | 0.00% | 700 |
|---|
| 2026.06.11 | ₩36,095 | ₩36,095 | ₩36,001 | ₩36,061 | -0.09% | 800 |
|---|
| 2026.06.10 | ₩36,001 | ₩36,054 | ₩36,001 | ₩36,041 | +0.11% | 27.2만 |
|---|
| 2026.06.09 | ₩36,054 | ₩36,054 | ₩36,034 | ₩36,034 | -0.06% | 1.8천 |
|---|
| 2026.06.08 | ₩36,108 | ₩36,108 | ₩36,061 | ₩36,061 | -0.13% | 1.8천 |
|---|
| 2026.06.05 | ₩35,987 | ₩36,034 | ₩35,974 | ₩36,034 | +0.13% | 1.9천 |
|---|
| 2026.06.04 | ₩36,095 | ₩36,108 | ₩36,061 | ₩36,061 | -0.09% | 500 |
|---|
| 2026.06.03 | ₩36,095 | ₩36,108 | ₩36,014 | ₩36,014 | -0.22% | 18.9만 |
|---|
| 2026.06.02 | ₩36,014 | ₩36,108 | ₩36,014 | ₩36,061 | +0.13% | 8.7천 |
|---|
| 2026.06.01 | ₩36,095 | ₩36,095 | ₩35,987 | ₩36,088 | -0.02% | 1.2천 |
|---|
| 2026.05.29 | ₩36,095 | ₩36,095 | ₩35,987 | ₩36,048 | -0.13% | 4.3천 |
|---|
| 2026.05.28 | ₩36,081 | ₩36,081 | ₩36,001 | ₩36,021 | -0.17% | 4.5천 |
|---|
| 2026.05.27 | ₩36,028 | ₩36,054 | ₩35,998 | ₩36,007 | -0.06% | 2.9천 |
|---|
| 2026.05.26 | ₩36,068 | ₩36,068 | ₩35,961 | ₩36,061 | -0.02% | 600 |
|---|
| 2026.05.22 | ₩36,054 | ₩36,081 | ₩36,014 | ₩36,014 | -0.11% | 3.7천 |
|---|
| 2026.05.21 | ₩36,014 | ₩36,014 | ₩35,981 | ₩35,981 | -0.09% | 1천 |
|---|
| 2026.05.20 | ₩36,001 | ₩36,001 | ₩35,967 | ₩35,967 | -0.09% | 400 |
|---|
| 2026.05.19 | ₩36,001 | ₩36,001 | ₩35,954 | ₩35,954 | -0.13% | 200 |
|---|
| 2026.05.18 | ₩36,014 | ₩36,014 | ₩35,954 | ₩35,954 | -0.17% | 2.3천 |
|---|
| 2026.05.15 | ₩35,974 | ₩36,001 | ₩35,940 | ₩35,940 | -0.09% | 2.6천 |
|---|
| 2026.05.14 | ₩35,974 | ₩36,001 | ₩35,947 | ₩35,954 | -0.06% | 1.3만 |
|---|
| 2026.05.13 | ₩35,961 | ₩35,961 | ₩35,927 | ₩35,927 | -0.09% | 2.1천 |
|---|
| 2026.05.12 | ₩35,907 | ₩35,907 | ₩35,893 | ₩35,907 | 0.00% | 1.7천 |
|---|
| 2026.05.11 | ₩35,920 | ₩35,974 | ₩35,867 | ₩35,920 | 0.00% | 900 |
|---|
| 2026.05.08 | ₩35,914 | ₩35,914 | ₩35,914 | ₩35,914 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩35,893 | ₩35,920 | ₩35,826 | ₩35,887 | -0.02% | 1.6천 |
|---|
| 2026.05.06 | ₩35,907 | ₩35,934 | ₩35,887 | ₩35,887 | -0.06% | 7천 |
|---|
| 2026.05.05 | ₩35,853 | ₩35,880 | ₩35,853 | ₩35,853 | 0.00% | 700 |
|---|
| 2026.05.04 | ₩35,833 | ₩35,867 | ₩35,773 | ₩35,820 | -0.04% | 800 |
|---|
| 2026.05.01 | ₩35,786 | ₩35,907 | ₩35,786 | ₩35,840 | +0.15% | 2.7천 |
|---|
| 2026.04.30 | ₩35,786 | ₩35,840 | ₩35,732 | ₩35,813 | +0.07% | 5.9천 |
|---|
| 2026.04.29 | ₩35,732 | ₩35,813 | ₩35,732 | ₩35,773 | +0.11% | 2.6천 |
|---|
| 2026.04.28 | ₩35,786 | ₩35,786 | ₩35,766 | ₩35,773 | -0.04% | 2.3천 |
|---|
| 2026.04.27 | ₩35,731 | ₩35,826 | ₩35,731 | ₩35,773 | +0.12% | 900 |
|---|
| 2026.04.24 | ₩35,746 | ₩35,746 | ₩35,746 | ₩35,746 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩35,759 | ₩35,773 | ₩35,699 | ₩35,699 | -0.17% | 3.6천 |
|---|
| 2026.04.22 | ₩35,726 | ₩35,746 | ₩35,719 | ₩35,726 | 0.00% | 800 |
|---|
| 2026.04.21 | ₩35,786 | ₩35,786 | ₩35,652 | ₩35,679 | -0.30% | 5.4천 |
|---|
| 2026.04.20 | ₩35,692 | ₩35,732 | ₩35,639 | ₩35,719 | +0.08% | 1.1만 |
|---|
| 2026.04.17 | ₩35,759 | ₩35,759 | ₩35,719 | ₩35,719 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩35,706 | ₩35,706 | ₩35,645 | ₩35,652 | -0.15% | 1.7천 |
|---|
| 2026.04.15 | ₩35,632 | ₩35,665 | ₩35,632 | ₩35,639 | +0.02% | 1.4천 |
|---|
| 2026.04.14 | ₩35,558 | ₩35,652 | ₩35,558 | ₩35,612 | +0.15% | 8.4천 |
|---|
| 2026.04.13 | ₩35,518 | ₩35,545 | ₩35,467 | ₩35,538 | +0.06% | 4천 |
|---|
| 2026.04.10 | ₩35,531 | ₩35,531 | ₩35,498 | ₩35,498 | -0.09% | 500 |
|---|
| 2026.04.09 | ₩35,491 | ₩35,518 | ₩35,437 | ₩35,491 | 0.00% | 5.6만 |
|---|
| 2026.04.08 | ₩35,478 | ₩35,491 | ₩35,384 | ₩35,464 | -0.04% | 2.2천 |
|---|
| 2026.04.07 | ₩35,209 | ₩35,236 | ₩35,156 | ₩35,224 | +0.04% | 2.6만 |
|---|
| 2026.04.06 | ₩35,263 | ₩35,290 | ₩35,183 | ₩35,236 | -0.08% | 1.2만 |
|---|
| 2026.04.02 | ₩35,102 | ₩35,209 | ₩35,102 | ₩35,201 | +0.28% | 4.2천 |
|---|
| 2026.04.01 | ₩35,183 | ₩35,263 | ₩35,129 | ₩35,209 | +0.08% | 3.3만 |
|---|
| 2026.03.31 | ₩35,109 | ₩35,169 | ₩35,048 | ₩35,109 | 0.00% | 2.4만 |
|---|
| 2026.03.30 | ₩35,102 | ₩35,156 | ₩35,062 | ₩35,102 | 0.00% | 2.7만 |
|---|
| 2026.03.27 | ₩35,102 | ₩35,129 | ₩35,035 | ₩35,095 | -0.02% | 2.9천 |
|---|
| 2026.03.26 | ₩35,035 | ₩35,142 | ₩35,035 | ₩35,095 | +0.17% | 2.3천 |
|---|
| 2026.03.25 | ₩35,109 | ₩35,166 | ₩35,109 | ₩35,109 | 0.00% | 3.3천 |
|---|
| 2026.03.24 | ₩35,196 | ₩35,196 | ₩35,035 | ₩35,035 | -0.46% | 1.1만 |
|---|
| 2026.03.23 | ₩35,129 | ₩35,129 | ₩35,105 | ₩35,105 | -0.07% | 200 |
|---|
| 2026.03.20 | ₩35,115 | ₩35,115 | ₩35,082 | ₩35,087 | -0.08% | 600 |
|---|
| 2026.03.19 | ₩35,048 | ₩35,142 | ₩35,048 | ₩35,062 | +0.04% | 7.6천 |
|---|
| 2026.03.18 | ₩35,162 | ₩35,162 | ₩35,129 | ₩35,129 | -0.10% | 500 |
|---|
| 2026.03.17 | ₩35,209 | ₩35,270 | ₩35,209 | ₩35,231 | +0.06% | 1.3천 |
|---|
| 2026.03.16 | ₩35,209 | ₩35,289 | ₩35,183 | ₩35,236 | +0.08% | 5.7천 |
|---|
| 2026.03.13 | ₩35,209 | ₩35,250 | ₩35,169 | ₩35,183 | -0.08% | 2.1천 |
|---|
| 2026.03.12 | ₩35,234 | ₩35,234 | ₩35,234 | ₩35,234 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩35,337 | ₩35,384 | ₩35,290 | ₩35,344 | +0.02% | 7.2천 |
|---|
| 2026.03.10 | ₩35,303 | ₩35,437 | ₩35,303 | ₩35,303 | 0.00% | 7.1천 |
|---|
| 2026.03.09 | ₩35,209 | ₩35,317 | ₩35,089 | ₩35,317 | +0.30% | 1.3만 |
|---|
| 2026.03.06 | ₩35,283 | ₩35,290 | ₩35,223 | ₩35,223 | -0.17% | 8.9천 |
|---|
| 2026.03.05 | ₩35,370 | ₩35,389 | ₩35,330 | ₩35,357 | -0.04% | 7.2천 |
|---|
| 2026.03.04 | ₩35,411 | ₩35,424 | ₩35,411 | ₩35,424 | +0.04% | 4.1천 |
|---|
| 2026.03.03 | ₩35,236 | ₩35,390 | ₩35,196 | ₩35,330 | +0.27% | 8.8천 |
|---|
| 2026.03.02 | ₩35,451 | ₩35,518 | ₩35,317 | ₩35,411 | -0.11% | 8.4만 |
|---|
| 2026.02.27 | ₩35,384 | ₩35,504 | ₩35,384 | ₩35,462 | +0.22% | 1.2만 |
|---|
| 2026.02.26 | ₩35,504 | ₩35,531 | ₩35,433 | ₩35,437 | -0.19% | 2.4천 |
|---|
| 2026.02.25 | ₩35,531 | ₩35,598 | ₩35,531 | ₩35,598 | +0.19% | 2.8천 |
|---|
| 2026.02.24 | ₩35,464 | ₩35,464 | ₩35,464 | ₩35,464 | 0.00% | 900 |
|---|
| 2026.02.23 | ₩35,385 | ₩35,385 | ₩35,385 | ₩35,385 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩35,504 | ₩35,525 | ₩35,411 | ₩35,476 | -0.08% | 2.9천 |
|---|
| 2026.02.19 | ₩35,437 | ₩35,437 | ₩35,399 | ₩35,399 | -0.11% | 1.2천 |
|---|
| 2026.02.18 | ₩35,518 | ₩35,518 | ₩35,345 | ₩35,424 | -0.26% | 2.2천 |
|---|
| 2026.02.17 | ₩35,384 | ₩35,384 | ₩35,364 | ₩35,364 | -0.06% | 600 |
|---|
| 2026.02.13 | ₩35,370 | ₩35,451 | ₩35,331 | ₩35,331 | -0.11% | 1.7천 |
|---|
| 2026.02.12 | ₩35,350 | ₩35,436 | ₩35,350 | ₩35,370 | +0.06% | 1.6만 |
|---|
| 2026.02.11 | ₩35,397 | ₩35,530 | ₩35,397 | ₩35,459 | +0.17% | 1.3천 |
|---|
| 2026.02.10 | ₩35,545 | ₩35,545 | ₩35,504 | ₩35,531 | -0.04% | 5.5천 |
|---|
| 2026.02.09 | ₩35,478 | ₩35,531 | ₩35,384 | ₩35,411 | -0.19% | 1.4만 |
|---|
| 2026.02.06 | ₩35,464 | ₩35,464 | ₩35,384 | ₩35,432 | -0.09% | 5천 |
|---|
| 2026.02.05 | ₩35,290 | ₩35,330 | ₩35,256 | ₩35,260 | -0.08% | 1.3만 |
|---|
| 2026.02.04 | ₩35,437 | ₩35,437 | ₩35,317 | ₩35,357 | -0.23% | 1.9천 |
|---|
| 2026.02.03 | ₩35,451 | ₩35,464 | ₩35,344 | ₩35,384 | -0.19% | 6.2천 |
|---|
| 2026.02.02 | ₩35,411 | ₩35,491 | ₩35,397 | ₩35,444 | +0.09% | 1.2만 |
|---|
| 2026.01.30 | ₩35,397 | ₩35,424 | ₩35,290 | ₩35,370 | -0.08% | 3.4만 |
|---|
| 2026.01.29 | ₩35,303 | ₩35,358 | ₩35,303 | ₩35,358 | +0.16% | 200 |
|---|
| 2026.01.28 | ₩35,440 | ₩35,464 | ₩35,344 | ₩35,411 | -0.08% | 4.1만 |
|---|
| 2026.01.27 | ₩35,475 | ₩35,478 | ₩35,357 | ₩35,417 | -0.16% | 5.2천 |
|---|
| 2026.01.26 | ₩35,290 | ₩35,397 | ₩35,290 | ₩35,384 | +0.27% | 400 |
|---|
| 2026.01.23 | ₩35,344 | ₩35,384 | ₩35,290 | ₩35,344 | 0.00% | 1.7만 |
|---|
| 2026.01.22 | ₩35,344 | ₩35,370 | ₩35,263 | ₩35,317 | -0.08% | 5.2천 |
|---|
| 2026.01.21 | ₩35,236 | ₩35,244 | ₩35,216 | ₩35,244 | +0.02% | 2.1천 |
|---|
| 2026.01.20 | ₩35,263 | ₩35,263 | ₩35,200 | ₩35,203 | -0.17% | 2.2천 |
|---|
| 2026.01.16 | ₩35,384 | ₩35,384 | ₩35,290 | ₩35,344 | -0.11% | 8.2천 |
|---|
| 2026.01.15 | ₩35,384 | ₩35,384 | ₩35,317 | ₩35,357 | -0.08% | 6.9천 |
|---|
| 2026.01.14 | ₩35,303 | ₩35,317 | ₩35,196 | ₩35,270 | -0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩35,357 | ₩35,377 | ₩35,323 | ₩35,323 | -0.09% | 5.3천 |
|---|
| 2026.01.12 | ₩35,344 | ₩35,370 | ₩35,290 | ₩35,330 | -0.04% | 4천 |
|---|
| 2026.01.09 | ₩35,317 | ₩35,330 | ₩35,303 | ₩35,310 | -0.02% | 1.8천 |
|---|
| 2026.01.08 | ₩35,290 | ₩35,297 | ₩35,223 | ₩35,263 | -0.08% | 1.6만 |
|---|
| 2026.01.07 | ₩35,323 | ₩35,344 | ₩35,235 | ₩35,276 | -0.13% | 2.7만 |
|---|
| 2026.01.06 | ₩35,290 | ₩35,317 | ₩35,263 | ₩35,290 | 0.00% | 5.9천 |
|---|
| 2026.01.05 | ₩35,276 | ₩35,276 | ₩35,250 | ₩35,276 | 0.00% | 4.3천 |
|---|
| 2026.01.02 | ₩35,317 | ₩35,317 | ₩35,169 | ₩35,223 | -0.27% | 14.6만 |
|---|
| 2025.12.31 | ₩35,276 | ₩35,303 | ₩35,209 | ₩35,209 | -0.19% | 9.8천 |
|---|
| 2025.12.30 | ₩35,230 | ₩35,270 | ₩35,196 | ₩35,230 | 0.00% | 7.4천 |
|---|
| 2025.12.29 | ₩35,216 | ₩35,236 | ₩35,183 | ₩35,191 | -0.07% | 3.5천 |
|---|
| 2025.12.26 | ₩35,244 | ₩35,263 | ₩35,230 | ₩35,230 | -0.04% | 2천 |
|---|
| 2025.12.24 | ₩35,223 | ₩35,223 | ₩35,209 | ₩35,209 | -0.04% | 1.5천 |
|---|
| 2025.12.23 | ₩35,149 | ₩35,169 | ₩35,102 | ₩35,149 | 0.00% | 2.7천 |
|---|
| 2025.12.22 | ₩35,102 | ₩35,142 | ₩35,099 | ₩35,142 | +0.11% | 3.4천 |
|---|
| 2025.12.19 | ₩34,961 | ₩35,022 | ₩34,928 | ₩34,976 | +0.04% | 8.4천 |
|---|
| 2025.12.18 | ₩34,841 | ₩34,901 | ₩34,828 | ₩34,846 | +0.02% | 5.9천 |
|---|
| 2025.12.17 | ₩34,747 | ₩34,747 | ₩34,747 | ₩34,747 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩34,887 | ₩34,928 | ₩34,794 | ₩34,861 | -0.08% | 8.4천 |
|---|
| 2025.12.15 | ₩34,941 | ₩34,941 | ₩34,847 | ₩34,928 | -0.04% | 5천 |
|---|
| 2025.12.12 | ₩35,026 | ₩35,026 | ₩34,901 | ₩34,914 | -0.32% | 8.3천 |
|---|
| 2025.12.11 | ₩34,969 | ₩34,969 | ₩34,969 | ₩34,969 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,900 | ₩34,941 | ₩34,900 | ₩34,936 | +0.10% | 3천 |
|---|
| 2025.12.09 | ₩34,924 | ₩34,941 | ₩34,887 | ₩34,908 | -0.05% | 2.5천 |
|---|
| 2025.12.08 | ₩34,874 | ₩34,889 | ₩34,874 | ₩34,889 | +0.04% | 1.8천 |
|---|
| 2025.12.05 | ₩34,949 | ₩34,949 | ₩34,901 | ₩34,922 | -0.08% | 500 |
|---|
| 2025.12.04 | ₩34,834 | ₩34,914 | ₩34,834 | ₩34,881 | +0.13% | 2.1천 |
|---|
| 2025.12.03 | ₩34,887 | ₩34,887 | ₩34,867 | ₩34,867 | -0.06% | 500 |
|---|
| 2025.12.02 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩34,807 | ₩34,820 | ₩34,807 | ₩34,820 | +0.04% | 400 |
|---|
| 2025.11.28 | ₩34,847 | ₩34,847 | ₩34,847 | ₩34,847 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,753 | ₩34,834 | ₩34,727 | ₩34,814 | +0.17% | 1만 |
|---|
| 2025.11.25 | ₩34,586 | ₩34,743 | ₩34,586 | ₩34,743 | +0.45% | 6.2만 |
|---|
| 2025.11.24 | ₩34,539 | ₩34,697 | ₩34,539 | ₩34,637 | +0.28% | 1.7천 |
|---|
| 2025.11.21 | ₩34,525 | ₩34,566 | ₩34,472 | ₩34,492 | -0.10% | 5.1만 |
|---|
| 2025.11.20 | ₩34,727 | ₩34,727 | ₩34,386 | ₩34,386 | -0.98% | 9천 |
|---|
| 2025.11.19 | ₩34,566 | ₩34,586 | ₩34,512 | ₩34,525 | -0.12% | 2.2천 |
|---|
| 2025.11.18 | ₩34,498 | ₩34,552 | ₩34,472 | ₩34,494 | -0.01% | 5.4천 |
|---|
| 2025.11.17 | ₩34,659 | ₩34,659 | ₩34,545 | ₩34,555 | -0.30% | 2.2천 |
|---|
| 2025.11.14 | ₩34,686 | ₩34,686 | ₩34,633 | ₩34,633 | -0.15% | 300 |
|---|
| 2025.11.13 | ₩34,682 | ₩34,700 | ₩34,611 | ₩34,611 | -0.20% | 1.6만 |
|---|
| 2025.11.12 | ₩34,727 | ₩34,767 | ₩34,713 | ₩34,748 | +0.06% | 4.1천 |
|---|
| 2025.11.11 | ₩34,659 | ₩34,725 | ₩34,659 | ₩34,725 | +0.19% | 1.4만 |
|---|
| 2025.11.10 | ₩34,740 | ₩34,753 | ₩34,673 | ₩34,733 | -0.02% | 6.4천 |
|---|
| 2025.11.07 | ₩34,552 | ₩34,590 | ₩34,431 | ₩34,590 | +0.11% | 1.7만 |
|---|
| 2025.11.06 | ₩34,606 | ₩34,633 | ₩34,539 | ₩34,595 | -0.03% | 4.2천 |
|---|
| 2025.11.05 | ₩34,700 | ₩34,700 | ₩34,633 | ₩34,670 | -0.09% | 300 |
|---|
| 2025.11.04 | ₩34,646 | ₩34,686 | ₩34,622 | ₩34,626 | -0.06% | 1.3천 |
|---|
| 2025.11.03 | ₩34,659 | ₩34,740 | ₩34,646 | ₩34,693 | +0.10% | 2.7만 |
|---|
| 2025.10.31 | ₩34,713 | ₩34,713 | ₩34,685 | ₩34,685 | -0.08% | 400 |
|---|
| 2025.10.30 | ₩34,874 | ₩34,874 | ₩34,659 | ₩34,700 | -0.50% | 2.5만 |
|---|
| 2025.10.29 | ₩34,706 | ₩34,834 | ₩34,646 | ₩34,727 | +0.06% | 1.6만 |
|---|
| 2025.10.28 | ₩34,753 | ₩34,753 | ₩34,673 | ₩34,717 | -0.10% | 1.8만 |
|---|
| 2025.10.27 | ₩34,727 | ₩34,727 | ₩34,659 | ₩34,713 | -0.04% | 1.5천 |
|---|
| 2025.10.24 | ₩34,631 | ₩34,686 | ₩34,592 | ₩34,630 | -0.00% | 3.2만 |
|---|
| 2025.10.23 | ₩34,525 | ₩34,559 | ₩34,472 | ₩34,559 | +0.10% | 5.2천 |
|---|
| 2025.10.22 | ₩34,431 | ₩34,490 | ₩34,431 | ₩34,490 | +0.17% | 700 |
|---|
| 2025.10.21 | ₩34,552 | ₩34,566 | ₩34,498 | ₩34,541 | -0.03% | 5.9천 |
|---|
| 2025.10.20 | ₩34,492 | ₩34,566 | ₩34,485 | ₩34,532 | +0.12% | 1.5만 |
|---|
| 2025.10.17 | ₩34,338 | ₩34,418 | ₩34,338 | ₩34,398 | +0.18% | 5.4천 |
|---|
| 2025.10.16 | ₩34,458 | ₩34,472 | ₩34,311 | ₩34,378 | -0.23% | 4.7만 |
|---|
| 2025.10.15 | ₩34,512 | ₩34,512 | ₩34,364 | ₩34,405 | -0.31% | 7만 |
|---|
| 2025.10.14 | ₩34,230 | ₩34,431 | ₩34,230 | ₩34,372 | +0.42% | 3.2천 |
|---|
| 2025.10.13 | ₩34,378 | ₩34,393 | ₩34,378 | ₩34,393 | +0.04% | 3.1천 |
|---|
| 2025.10.10 | ₩34,525 | ₩34,539 | ₩34,244 | ₩34,244 | -0.82% | 3.3만 |
|---|