시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Equity Buffer15 Uncapped Sep ETF 과거 주가
AllianzIM U.S. Equity Buffer15 Uncapped Sep ETF · SEPU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Equity Buffer15 Uncapped Sep ETF · SEPU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,894 | ₩43,129 | ₩42,887 | ₩43,024 | +0.30% | 7.1천 |
| 2026.10.08 | ₩42,807 | ₩43,008 | ₩42,753 | ₩42,869 | +0.14% | 9.4천 |
| 2026.10.07 | ₩42,847 | ₩43,062 | ₩42,847 | ₩43,015 | +0.39% | 1.4만 |
| 2026.10.06 | ₩43,089 | ₩43,229 | ₩43,015 | ₩43,095 | +0.02% | 1.3만 |
| 2026.10.05 | ₩42,807 | ₩42,914 | ₩42,700 | ₩42,914 | +0.25% | 1.3만 |
| 2026.10.02 | ₩42,807 | ₩42,807 | ₩42,579 | ₩42,693 | -0.27% | 1.5만 |
| 2026.10.01 | ₩42,351 | ₩42,512 | ₩42,338 | ₩42,499 | +0.35% | 1.4만 |
| 2026.09.30 | ₩42,659 | ₩42,697 | ₩42,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,508 |
| -0.36% |
| 9.8천 |
| 2026.09.29 | ₩42,525 | ₩42,525 | ₩42,367 | ₩42,485 | -0.09% | 1.7만 |
|---|
| 2026.09.28 | ₩42,566 | ₩42,646 | ₩42,490 | ₩42,490 | -0.18% | 5.7천 |
|---|
| 2026.09.25 | ₩42,639 | ₩42,807 | ₩42,639 | ₩42,796 | +0.37% | 1.9만 |
|---|
| 2026.09.24 | ₩42,391 | ₩42,646 | ₩42,391 | ₩42,646 | +0.60% | 1.2만 |
|---|
| 2026.09.23 | ₩43,048 | ₩43,048 | ₩42,606 | ₩42,633 | -0.97% | 1.9만 |
|---|
| 2026.09.22 | ₩42,794 | ₩42,901 | ₩42,794 | ₩42,882 | +0.21% | 1.1만 |
|---|
| 2026.09.21 | ₩42,686 | ₩42,901 | ₩42,673 | ₩42,901 | +0.50% | 6.7천 |
|---|
| 2026.09.18 | ₩42,217 | ₩42,351 | ₩42,217 | ₩42,344 | +0.30% | 6천 |
|---|
| 2026.09.17 | ₩42,244 | ₩42,340 | ₩42,244 | ₩42,340 | +0.23% | 1만 |
|---|
| 2026.09.16 | ₩42,190 | ₩42,279 | ₩41,841 | ₩41,975 | -0.51% | 1.1만 |
|---|
| 2026.09.15 | ₩42,110 | ₩42,151 | ₩42,069 | ₩42,106 | -0.01% | 8.5천 |
|---|
| 2026.09.14 | ₩42,217 | ₩42,364 | ₩42,123 | ₩42,271 | +0.13% | 1만 |
|---|
| 2026.09.11 | ₩42,500 | ₩42,511 | ₩42,378 | ₩42,391 | -0.26% | 6.9천 |
|---|
| 2026.09.10 | ₩42,123 | ₩42,257 | ₩42,123 | ₩42,177 | +0.13% | 1.4만 |
|---|
| 2026.09.09 | ₩42,431 | ₩42,453 | ₩42,324 | ₩42,405 | -0.06% | 1.9만 |
|---|
| 2026.09.08 | ₩42,163 | ₩42,633 | ₩42,163 | ₩42,527 | +0.86% | 3.1만 |
|---|
| 2026.09.04 | ₩42,807 | ₩42,820 | ₩42,633 | ₩42,680 | -0.30% | 4.3만 |
|---|
| 2026.09.03 | ₩42,659 | ₩42,874 | ₩42,606 | ₩42,820 | +0.38% | 7.7천 |
|---|
| 2026.09.02 | ₩42,391 | ₩42,552 | ₩42,391 | ₩42,472 | +0.19% | 1.3만 |
|---|
| 2026.09.01 | ₩42,472 | ₩42,492 | ₩41,922 | ₩42,331 | -0.33% | 2.9만 |
|---|
| 2026.08.31 | ₩42,552 | ₩42,612 | ₩42,445 | ₩42,552 | 0.00% | 1.5만 |
|---|
| 2026.08.28 | ₩42,847 | ₩42,887 | ₩42,646 | ₩42,686 | -0.38% | 9.8천 |
|---|
| 2026.08.27 | ₩42,633 | ₩42,901 | ₩42,621 | ₩42,820 | +0.44% | 8.7천 |
|---|
| 2026.08.26 | ₩42,552 | ₩42,646 | ₩42,431 | ₩42,485 | -0.16% | 2.3만 |
|---|
| 2026.08.25 | ₩42,472 | ₩42,559 | ₩42,351 | ₩42,525 | +0.13% | 1.5만 |
|---|
| 2026.08.24 | ₩42,398 | ₩42,499 | ₩42,364 | ₩42,431 | +0.08% | 8.3천 |
|---|
| 2026.08.21 | ₩42,485 | ₩42,552 | ₩42,472 | ₩42,524 | +0.09% | 1.8만 |
|---|
| 2026.08.20 | ₩42,612 | ₩42,612 | ₩42,338 | ₩42,348 | -0.62% | 2.6만 |
|---|
| 2026.08.19 | ₩42,753 | ₩42,785 | ₩42,681 | ₩42,681 | -0.17% | 1.1만 |
|---|
| 2026.08.18 | ₩42,673 | ₩42,686 | ₩42,606 | ₩42,623 | -0.12% | 9.5천 |
|---|
| 2026.08.17 | ₩43,048 | ₩43,075 | ₩42,901 | ₩42,936 | -0.26% | 1.1만 |
|---|
| 2026.08.14 | ₩43,209 | ₩43,274 | ₩43,075 | ₩43,102 | -0.25% | 5.7천 |
|---|
| 2026.08.13 | ₩43,211 | ₩43,290 | ₩43,075 | ₩43,223 | +0.03% | 1.1만 |
|---|
| 2026.08.12 | ₩42,861 | ₩42,981 | ₩42,861 | ₩42,887 | +0.06% | 1만 |
|---|
| 2026.08.11 | ₩43,001 | ₩43,022 | ₩42,755 | ₩42,767 | -0.55% | 1.1만 |
|---|
| 2026.08.10 | ₩42,901 | ₩43,048 | ₩42,887 | ₩42,887 | -0.03% | 7천 |
|---|
| 2026.08.07 | ₩42,780 | ₩43,008 | ₩42,780 | ₩42,954 | +0.41% | 1.4만 |
|---|
| 2026.08.06 | ₩42,807 | ₩42,874 | ₩42,646 | ₩42,646 | -0.38% | 1.5만 |
|---|
| 2026.08.05 | ₩43,077 | ₩43,082 | ₩42,847 | ₩42,865 | -0.49% | 1.5만 |
|---|
| 2026.08.04 | ₩42,592 | ₩42,989 | ₩42,592 | ₩42,914 | +0.76% | 1.3만 |
|---|
| 2026.08.03 | ₩41,962 | ₩42,190 | ₩41,962 | ₩42,115 | +0.36% | 9.5천 |
|---|
| 2026.07.31 | ₩41,131 | ₩41,640 | ₩41,120 | ₩41,573 | +1.08% | 8.6천 |
|---|
| 2026.07.30 | ₩41,050 | ₩41,231 | ₩40,883 | ₩41,231 | +0.44% | 5.3천 |
|---|
| 2026.07.29 | ₩41,171 | ₩41,267 | ₩40,671 | ₩40,671 | -1.21% | 1.9만 |
|---|
| 2026.07.28 | ₩41,064 | ₩41,305 | ₩41,050 | ₩41,227 | +0.40% | 9.8천 |
|---|
| 2026.07.27 | ₩41,097 | ₩41,184 | ₩40,983 | ₩41,113 | +0.04% | 7.6천 |
|---|
| 2026.07.24 | ₩41,246 | ₩41,345 | ₩41,037 | ₩41,077 | -0.41% | 9.9천 |
|---|
| 2026.07.23 | ₩41,117 | ₩41,171 | ₩40,931 | ₩41,104 | -0.03% | 1.2만 |
|---|
| 2026.07.22 | ₩41,680 | ₩41,721 | ₩41,560 | ₩41,573 | -0.26% | 8.2천 |
|---|
| 2026.07.21 | ₩41,486 | ₩41,680 | ₩41,452 | ₩41,600 | +0.27% | 1.2만 |
|---|
| 2026.07.20 | ₩41,400 | ₩41,587 | ₩41,305 | ₩41,305 | -0.23% | 1.6만 |
|---|
| 2026.07.17 | ₩41,553 | ₩41,600 | ₩41,245 | ₩41,426 | -0.31% | 8.5천 |
|---|
| 2026.07.16 | ₩41,882 | ₩41,935 | ₩41,613 | ₩41,774 | -0.26% | 8.5천 |
|---|
| 2026.07.15 | ₩42,110 | ₩42,110 | ₩41,801 | ₩41,935 | -0.41% | 7.9천 |
|---|
| 2026.07.14 | ₩41,922 | ₩41,922 | ₩41,828 | ₩41,828 | -0.22% | 1.5만 |
|---|
| 2026.07.13 | ₩41,882 | ₩41,882 | ₩41,729 | ₩41,748 | -0.32% | 1.6만 |
|---|
| 2026.07.10 | ₩41,935 | ₩42,083 | ₩41,935 | ₩42,040 | +0.25% | 5.5천 |
|---|
| 2026.07.09 | ₩41,788 | ₩41,841 | ₩41,723 | ₩41,815 | +0.06% | 8.1천 |
|---|
| 2026.07.08 | ₩41,466 | ₩41,516 | ₩41,412 | ₩41,516 | +0.12% | 1.2만 |
|---|
| 2026.07.07 | ₩41,629 | ₩41,707 | ₩41,546 | ₩41,625 | -0.01% | 5.8천 |
|---|
| 2026.07.06 | ₩41,707 | ₩41,868 | ₩41,707 | ₩41,812 | +0.25% | 8.4천 |
|---|
| 2026.07.02 | ₩41,573 | ₩41,855 | ₩41,265 | ₩41,489 | -0.20% | 6.6천 |
|---|
| 2026.07.01 | ₩41,613 | ₩41,707 | ₩41,385 | ₩41,596 | -0.04% | 1.2만 |
|---|
| 2026.06.30 | ₩41,520 | ₩41,667 | ₩41,520 | ₩41,660 | +0.34% | 8천 |
|---|
| 2026.06.29 | ₩40,997 | ₩41,385 | ₩40,997 | ₩41,385 | +0.95% | 1.2만 |
|---|
| 2026.06.26 | ₩40,735 | ₩41,090 | ₩40,473 | ₩40,473 | -0.64% | 1.2만 |
|---|
| 2026.06.25 | ₩40,983 | ₩41,011 | ₩40,903 | ₩40,974 | -0.02% | 6.9천 |
|---|
| 2026.06.24 | ₩41,184 | ₩41,305 | ₩40,929 | ₩41,023 | -0.39% | 1.3만 |
|---|
| 2026.06.23 | ₩41,090 | ₩41,245 | ₩41,027 | ₩41,097 | +0.02% | 1.3만 |
|---|
| 2026.06.22 | ₩41,895 | ₩41,895 | ₩41,521 | ₩41,521 | -0.89% | 2.5만 |
|---|
| 2026.06.18 | ₩41,727 | ₩41,734 | ₩41,533 | ₩41,719 | -0.02% | 7.6천 |
|---|
| 2026.06.17 | ₩41,882 | ₩41,882 | ₩41,292 | ₩41,292 | -1.41% | 7.5천 |
|---|
| 2026.06.16 | ₩42,014 | ₩42,014 | ₩41,835 | ₩41,835 | -0.43% | 1.2만 |
|---|
| 2026.06.15 | ₩42,002 | ₩42,165 | ₩41,989 | ₩42,009 | +0.02% | 7천 |
|---|
| 2026.06.12 | ₩41,271 | ₩41,432 | ₩41,271 | ₩41,332 | +0.15% | 5.1천 |
|---|
| 2026.06.11 | ₩40,762 | ₩41,233 | ₩40,582 | ₩41,131 | +0.90% | 1.2만 |
|---|
| 2026.06.10 | ₩40,929 | ₩41,184 | ₩40,634 | ₩40,634 | -0.72% | 2.2만 |
|---|
| 2026.06.09 | ₩41,513 | ₩41,513 | ₩40,675 | ₩41,133 | -0.91% | 1.9만 |
|---|
| 2026.06.08 | ₩41,459 | ₩41,506 | ₩41,238 | ₩41,249 | -0.51% | 1.2만 |
|---|
| 2026.06.05 | ₩41,828 | ₩41,828 | ₩41,151 | ₩41,157 | -1.60% | 8.3천 |
|---|
| 2026.06.04 | ₩41,882 | ₩42,271 | ₩41,882 | ₩42,229 | +0.83% | 1.6만 |
|---|
| 2026.06.03 | ₩42,271 | ₩42,271 | ₩42,016 | ₩42,029 | -0.57% | 1.3만 |
|---|
| 2026.06.02 | ₩42,244 | ₩42,364 | ₩42,244 | ₩42,311 | +0.16% | 41.9만 |
|---|
| 2026.06.01 | ₩42,110 | ₩42,344 | ₩42,083 | ₩42,265 | +0.37% | 1.2만 |
|---|
| 2026.05.29 | ₩42,217 | ₩42,244 | ₩42,136 | ₩42,173 | -0.10% | 9.5천 |
|---|
| 2026.05.28 | ₩41,855 | ₩42,136 | ₩41,855 | ₩42,056 | +0.48% | 1.7만 |
|---|
| 2026.05.27 | ₩41,882 | ₩41,922 | ₩41,789 | ₩41,828 | -0.13% | 6천 |
|---|
| 2026.05.26 | ₩41,841 | ₩41,908 | ₩41,721 | ₩41,868 | +0.06% | 3.5천 |
|---|
| 2026.05.22 | ₩41,714 | ₩41,761 | ₩41,587 | ₩41,587 | -0.31% | 7천 |
|---|
| 2026.05.21 | ₩41,305 | ₩41,506 | ₩41,211 | ₩41,439 | +0.32% | 4.3만 |
|---|
| 2026.05.20 | ₩41,077 | ₩41,426 | ₩41,037 | ₩41,372 | +0.72% | 1.9만 |
|---|
| 2026.05.19 | ₩41,198 | ₩41,198 | ₩40,943 | ₩40,997 | -0.49% | 9.3천 |
|---|
| 2026.05.18 | ₩41,292 | ₩41,372 | ₩41,064 | ₩41,238 | -0.13% | 1.1만 |
|---|
| 2026.05.15 | ₩41,452 | ₩41,526 | ₩41,278 | ₩41,305 | -0.36% | 1.7만 |
|---|
| 2026.05.14 | ₩41,546 | ₩41,801 | ₩41,546 | ₩41,761 | +0.52% | 3.1만 |
|---|
| 2026.05.13 | ₩41,238 | ₩41,573 | ₩41,238 | ₩41,479 | +0.59% | 1.1만 |
|---|
| 2026.05.12 | ₩41,359 | ₩41,359 | ₩40,970 | ₩41,332 | -0.06% | 1.9만 |
|---|
| 2026.05.11 | ₩41,345 | ₩41,439 | ₩41,305 | ₩41,318 | -0.06% | 3만 |
|---|
| 2026.05.08 | ₩41,077 | ₩41,278 | ₩41,077 | ₩41,259 | +0.44% | 9.7천 |
|---|
| 2026.05.07 | ₩41,064 | ₩41,064 | ₩40,916 | ₩40,997 | -0.16% | 1.5만 |
|---|
| 2026.05.06 | ₩40,876 | ₩41,119 | ₩40,876 | ₩41,119 | +0.59% | 1.9만 |
|---|
| 2026.05.05 | ₩40,393 | ₩40,634 | ₩40,393 | ₩40,541 | +0.37% | 3.2만 |
|---|
| 2026.05.04 | ₩40,393 | ₩40,460 | ₩40,205 | ₩40,278 | -0.29% | 9.7천 |
|---|
| 2026.05.01 | ₩40,514 | ₩40,594 | ₩40,447 | ₩40,447 | -0.17% | 6.4천 |
|---|
| 2026.04.30 | ₩40,071 | ₩40,393 | ₩39,991 | ₩40,393 | +0.80% | 45.3만 |
|---|
| 2026.04.29 | ₩39,897 | ₩40,004 | ₩39,857 | ₩39,991 | +0.24% | 1.2만 |
|---|
| 2026.04.28 | ₩39,944 | ₩40,032 | ₩39,883 | ₩39,997 | +0.13% | 7.5천 |
|---|
| 2026.04.27 | ₩40,058 | ₩40,217 | ₩40,058 | ₩40,182 | +0.31% | 1.6만 |
|---|
| 2026.04.24 | ₩39,924 | ₩40,165 | ₩39,910 | ₩40,152 | +0.57% | 1.3만 |
|---|
| 2026.04.23 | ₩39,883 | ₩40,004 | ₩39,749 | ₩39,867 | -0.04% | 1.2만 |
|---|
| 2026.04.22 | ₩39,897 | ₩39,993 | ₩39,890 | ₩39,993 | +0.24% | 1.8만 |
|---|
| 2026.04.21 | ₩39,957 | ₩39,964 | ₩39,629 | ₩39,676 | -0.70% | 1.3만 |
|---|
| 2026.04.20 | ₩39,830 | ₩39,924 | ₩39,749 | ₩39,870 | +0.10% | 2.2만 |
|---|
| 2026.04.17 | ₩39,736 | ₩40,004 | ₩39,736 | ₩39,938 | +0.51% | 2.4만 |
|---|
| 2026.04.16 | ₩39,495 | ₩39,615 | ₩39,448 | ₩39,495 | 0.00% | 1.1만 |
|---|
| 2026.04.15 | ₩39,213 | ₩39,468 | ₩39,213 | ₩39,414 | +0.51% | 1.7만 |
|---|
| 2026.04.14 | ₩38,985 | ₩39,199 | ₩38,945 | ₩39,199 | +0.55% | 1.5만 |
|---|
| 2026.04.13 | ₩38,546 | ₩38,796 | ₩38,542 | ₩38,796 | +0.65% | 1.5만 |
|---|
| 2026.04.10 | ₩38,576 | ₩38,651 | ₩38,502 | ₩38,556 | -0.05% | 1.1만 |
|---|
| 2026.04.09 | ₩38,328 | ₩38,599 | ₩38,328 | ₩38,599 | +0.71% | 1만 |
|---|
| 2026.04.08 | ₩38,395 | ₩38,489 | ₩38,301 | ₩38,435 | +0.10% | 1.6만 |
|---|
| 2026.04.07 | ₩37,604 | ₩37,815 | ₩37,550 | ₩37,815 | +0.56% | 1.1만 |
|---|
| 2026.04.06 | ₩37,738 | ₩37,832 | ₩37,711 | ₩37,832 | +0.25% | 1.7만 |
|---|
| 2026.04.02 | ₩37,322 | ₩37,738 | ₩37,322 | ₩37,724 | +1.08% | 5.7만 |
|---|
| 2026.04.01 | ₩37,696 | ₩37,818 | ₩37,605 | ₩37,724 | +0.07% | 4.3만 |
|---|
| 2026.03.31 | ₩37,148 | ₩37,684 | ₩37,148 | ₩37,550 | +1.08% | 5만 |
|---|
| 2026.03.30 | ₩37,081 | ₩37,121 | ₩36,866 | ₩36,960 | -0.33% | 1.7만 |
|---|
| 2026.03.27 | ₩37,215 | ₩37,215 | ₩36,973 | ₩37,027 | -0.50% | 2.8만 |
|---|
| 2026.03.26 | ₩37,684 | ₩37,684 | ₩37,282 | ₩37,282 | -1.07% | 1.7만 |
|---|
| 2026.03.25 | ₩37,758 | ₩37,845 | ₩37,718 | ₩37,736 | -0.06% | 5.9천 |
|---|
| 2026.03.24 | ₩37,671 | ₩37,738 | ₩37,563 | ₩37,563 | -0.28% | 1.1만 |
|---|
| 2026.03.23 | ₩37,872 | ₩37,966 | ₩37,671 | ₩37,671 | -0.53% | 1.5만 |
|---|
| 2026.03.20 | ₩37,724 | ₩37,724 | ₩37,402 | ₩37,496 | -0.60% | 1.3만 |
|---|
| 2026.03.19 | ₩37,644 | ₩37,885 | ₩37,644 | ₩37,845 | +0.53% | 3.7만 |
|---|
| 2026.03.18 | ₩38,167 | ₩38,180 | ₩37,818 | ₩37,818 | -0.91% | 2.1만 |
|---|
| 2026.03.17 | ₩38,288 | ₩38,395 | ₩38,194 | ₩38,234 | -0.14% | 3.9만 |
|---|
| 2026.03.16 | ₩38,207 | ₩38,220 | ₩38,113 | ₩38,194 | -0.04% | 45.6만 |
|---|
| 2026.03.13 | ₩38,274 | ₩38,274 | ₩37,912 | ₩37,952 | -0.84% | 1만 |
|---|
| 2026.03.12 | ₩38,234 | ₩38,288 | ₩38,046 | ₩38,046 | -0.49% | 1.1만 |
|---|
| 2026.03.11 | ₩38,569 | ₩38,621 | ₩38,368 | ₩38,516 | -0.14% | 1.1만 |
|---|
| 2026.03.10 | ₩38,556 | ₩38,764 | ₩38,451 | ₩38,516 | -0.10% | 1.2만 |
|---|
| 2026.03.09 | ₩38,127 | ₩38,583 | ₩37,966 | ₩38,556 | +1.13% | 1.5만 |
|---|
| 2026.03.06 | ₩38,314 | ₩38,502 | ₩38,273 | ₩38,301 | -0.04% | 1.3만 |
|---|
| 2026.03.05 | ₩38,636 | ₩38,757 | ₩38,462 | ₩38,623 | -0.03% | 1.4만 |
|---|
| 2026.03.04 | ₩38,744 | ₩38,904 | ₩38,663 | ₩38,797 | +0.14% | 1.6만 |
|---|
| 2026.03.03 | ₩38,368 | ₩38,663 | ₩38,301 | ₩38,569 | +0.52% | 1.1만 |
|---|
| 2026.03.02 | ₩38,764 | ₩38,931 | ₩38,764 | ₩38,931 | +0.43% | 9.3천 |
|---|
| 2026.02.27 | ₩38,797 | ₩38,883 | ₩38,757 | ₩38,837 | +0.10% | 5.5천 |
|---|
| 2026.02.26 | ₩39,132 | ₩39,132 | ₩38,824 | ₩39,065 | -0.17% | 2.1만 |
|---|
| 2026.02.25 | ₩39,112 | ₩39,189 | ₩39,040 | ₩39,146 | +0.09% | 1.2만 |
|---|
| 2026.02.24 | ₩38,793 | ₩38,951 | ₩38,793 | ₩38,918 | +0.32% | 1.9만 |
|---|
| 2026.02.23 | ₩38,824 | ₩38,824 | ₩38,676 | ₩38,703 | -0.31% | 1.2만 |
|---|
| 2026.02.20 | ₩38,864 | ₩39,039 | ₩38,817 | ₩38,998 | +0.35% | 2.2만 |
|---|
| 2026.02.19 | ₩38,864 | ₩38,864 | ₩38,663 | ₩38,797 | -0.17% | 1.2만 |
|---|
| 2026.02.18 | ₩38,770 | ₩38,971 | ₩38,770 | ₩38,864 | +0.24% | 8.3천 |
|---|
| 2026.02.17 | ₩38,697 | ₩38,824 | ₩38,463 | ₩38,690 | -0.02% | 3.6만 |
|---|
| 2026.02.13 | ₩38,668 | ₩38,904 | ₩38,636 | ₩38,690 | +0.06% | 5.1만 |
|---|
| 2026.02.12 | ₩41,613 | ₩41,613 | ₩38,650 | ₩38,663 | -7.09% | 4.6만 |
|---|
| 2026.02.11 | ₩39,280 | ₩39,280 | ₩39,052 | ₩39,159 | -0.31% | 5.1만 |
|---|
| 2026.02.10 | ₩39,397 | ₩39,397 | ₩39,146 | ₩39,146 | -0.64% | 6.8만 |
|---|
| 2026.02.09 | ₩39,025 | ₩39,347 | ₩39,025 | ₩39,347 | +0.82% | 1.5만 |
|---|
| 2026.02.06 | ₩38,676 | ₩39,199 | ₩38,676 | ₩39,199 | +1.35% | 2.3만 |
|---|
| 2026.02.05 | ₩38,663 | ₩38,750 | ₩38,556 | ₩38,556 | -0.28% | 9.3천 |
|---|
| 2026.02.04 | ₩39,123 | ₩39,123 | ₩38,811 | ₩38,904 | -0.56% | 4.9천 |
|---|
| 2026.02.03 | ₩39,334 | ₩39,334 | ₩38,891 | ₩39,106 | -0.58% | 9.9천 |
|---|
| 2026.02.02 | ₩39,213 | ₩39,441 | ₩39,213 | ₩39,320 | +0.27% | 1.1만 |
|---|
| 2026.01.30 | ₩39,199 | ₩39,241 | ₩39,012 | ₩39,226 | +0.07% | 1.4만 |
|---|
| 2026.01.29 | ₩39,374 | ₩39,379 | ₩39,012 | ₩39,293 | -0.20% | 1.2만 |
|---|
| 2026.01.28 | ₩39,508 | ₩39,508 | ₩39,320 | ₩39,414 | -0.24% | 5.3천 |
|---|
| 2026.01.27 | ₩39,307 | ₩39,418 | ₩39,307 | ₩39,360 | +0.14% | 2.2만 |
|---|
| 2026.01.26 | ₩39,079 | ₩39,293 | ₩39,079 | ₩39,226 | +0.38% | 5.6천 |
|---|
| 2026.01.23 | ₩38,985 | ₩39,146 | ₩38,985 | ₩39,052 | +0.17% | 7.2천 |
|---|
| 2026.01.22 | ₩39,088 | ₩39,201 | ₩39,012 | ₩39,039 | -0.13% | 7.4천 |
|---|
| 2026.01.21 | ₩38,663 | ₩39,039 | ₩38,663 | ₩38,878 | +0.55% | 1.6만 |
|---|
| 2026.01.20 | ₩38,770 | ₩38,878 | ₩38,556 | ₩38,556 | -0.55% | 1만 |
|---|
| 2026.01.16 | ₩39,267 | ₩39,615 | ₩39,199 | ₩39,293 | +0.07% | 1.2만 |
|---|
| 2026.01.15 | ₩39,320 | ₩39,389 | ₩39,186 | ₩39,186 | -0.34% | 6.9천 |
|---|
| 2026.01.14 | ₩39,166 | ₩39,199 | ₩39,025 | ₩39,119 | -0.12% | 8.4천 |
|---|
| 2026.01.13 | ₩39,267 | ₩39,378 | ₩39,226 | ₩39,293 | +0.07% | 2만 |
|---|
| 2026.01.12 | ₩39,065 | ₩39,427 | ₩39,065 | ₩39,407 | +0.88% | 1.2만 |
|---|
| 2026.01.09 | ₩40,621 | ₩40,621 | ₩39,240 | ₩39,307 | -3.24% | 5천 |
|---|
| 2026.01.08 | ₩39,102 | ₩39,186 | ₩39,102 | ₩39,173 | +0.18% | 1.9만 |
|---|
| 2026.01.07 | ₩39,253 | ₩39,340 | ₩39,159 | ₩39,159 | -0.24% | 6.5천 |
|---|
| 2026.01.06 | ₩38,811 | ₩39,267 | ₩38,811 | ₩39,258 | +1.15% | 1.6만 |
|---|
| 2026.01.05 | ₩38,945 | ₩39,132 | ₩38,945 | ₩39,032 | +0.22% | 7.5천 |
|---|
| 2026.01.02 | ₩39,033 | ₩39,033 | ₩38,744 | ₩38,820 | -0.55% | 6.3천 |
|---|
| 2025.12.31 | ₩38,965 | ₩38,965 | ₩38,811 | ₩38,817 | -0.38% | 7.1천 |
|---|
| 2025.12.30 | ₩38,985 | ₩39,106 | ₩38,985 | ₩39,036 | +0.13% | 6.9천 |
|---|
| 2025.12.29 | ₩38,998 | ₩39,079 | ₩38,958 | ₩39,061 | +0.16% | 9천 |
|---|
| 2025.12.26 | ₩39,213 | ₩39,213 | ₩39,146 | ₩39,153 | -0.15% | 1.3만 |
|---|
| 2025.12.24 | ₩39,118 | ₩39,173 | ₩39,079 | ₩39,166 | +0.12% | 6.4천 |
|---|
| 2025.12.23 | ₩38,914 | ₩39,060 | ₩38,914 | ₩39,037 | +0.32% | 6.7천 |
|---|
| 2025.12.22 | ₩38,824 | ₩38,918 | ₩38,797 | ₩38,895 | +0.18% | 1.5만 |
|---|
| 2025.12.19 | ₩38,730 | ₩38,757 | ₩38,703 | ₩38,729 | -0.00% | 1.1만 |
|---|
| 2025.12.18 | ₩38,556 | ₩38,650 | ₩38,435 | ₩38,499 | -0.15% | 1만 |
|---|
| 2025.12.17 | ₩38,396 | ₩38,435 | ₩38,271 | ₩38,271 | -0.32% | 7.9천 |
|---|
| 2025.12.16 | ₩38,583 | ₩38,663 | ₩38,422 | ₩38,627 | +0.11% | 1.4만 |
|---|
| 2025.12.15 | ₩38,894 | ₩38,894 | ₩38,689 | ₩38,714 | -0.46% | 7.5천 |
|---|
| 2025.12.12 | ₩39,146 | ₩39,146 | ₩38,717 | ₩38,729 | -1.07% | 1.1만 |
|---|
| 2025.12.11 | ₩38,878 | ₩39,132 | ₩38,867 | ₩39,091 | +0.55% | 8.6천 |
|---|
| 2025.12.10 | ₩38,868 | ₩39,106 | ₩38,757 | ₩39,073 | +0.53% | 1.1만 |
|---|
| 2025.12.09 | ₩38,904 | ₩38,918 | ₩38,812 | ₩38,851 | -0.14% | 7.9천 |
|---|
| 2025.12.08 | ₩38,978 | ₩38,978 | ₩38,815 | ₩38,831 | -0.38% | 4.9천 |
|---|
| 2025.12.05 | ₩39,006 | ₩39,040 | ₩38,945 | ₩38,955 | -0.13% | 6.9천 |
|---|
| 2025.12.04 | ₩38,884 | ₩38,938 | ₩38,817 | ₩38,895 | +0.03% | 4.8천 |
|---|
| 2025.12.03 | ₩38,864 | ₩38,945 | ₩38,864 | ₩38,931 | +0.17% | 1.6만 |
|---|
| 2025.12.02 | ₩38,757 | ₩38,837 | ₩38,730 | ₩38,794 | +0.10% | 6.8천 |
|---|
| 2025.12.01 | ₩38,744 | ₩38,864 | ₩38,722 | ₩38,722 | -0.06% | 9.8천 |
|---|
| 2025.11.28 | ₩38,844 | ₩38,866 | ₩38,837 | ₩38,866 | +0.06% | 4천 |
|---|
| 2025.11.26 | ₩38,676 | ₩38,878 | ₩38,503 | ₩38,777 | +0.26% | 7.3천 |
|---|
| 2025.11.25 | ₩38,220 | ₩38,569 | ₩38,220 | ₩38,569 | +0.91% | 6.7천 |
|---|
| 2025.11.24 | ₩38,073 | ₩38,341 | ₩37,979 | ₩38,328 | +0.67% | 8.5만 |
|---|
| 2025.11.21 | ₩37,645 | ₩38,115 | ₩37,590 | ₩37,869 | +0.59% | 8.7천 |
|---|
| 2025.11.20 | ₩38,328 | ₩38,328 | ₩37,642 | ₩37,642 | -1.79% | 1.6만 |
|---|
| 2025.11.19 | ₩38,033 | ₩38,180 | ₩37,925 | ₩38,049 | +0.04% | 1.4만 |
|---|
| 2025.11.18 | ₩38,069 | ₩38,153 | ₩37,877 | ₩37,976 | -0.24% | 8.7천 |
|---|
| 2025.11.17 | ₩38,261 | ₩38,469 | ₩38,019 | ₩38,166 | -0.25% | 9.6천 |
|---|
| 2025.11.14 | ₩38,387 | ₩38,583 | ₩38,387 | ₩38,426 | +0.10% | 1만 |
|---|
| 2025.11.13 | ₩38,784 | ₩38,811 | ₩38,381 | ₩38,381 | -1.04% | 1.3만 |
|---|
| 2025.11.12 | ₩39,039 | ₩39,039 | ₩38,864 | ₩38,988 | -0.13% | 5천 |
|---|
| 2025.11.11 | ₩38,718 | ₩38,971 | ₩38,718 | ₩38,946 | +0.59% | 1.9만 |
|---|
| 2025.11.10 | ₩38,769 | ₩38,918 | ₩38,727 | ₩38,879 | +0.28% | 4.7천 |
|---|
| 2025.11.07 | ₩38,141 | ₩38,387 | ₩37,993 | ₩38,387 | +0.64% | 9.9천 |
|---|
| 2025.11.06 | ₩38,676 | ₩38,676 | ₩38,392 | ₩38,392 | -0.74% | 5.3천 |
|---|
| 2025.11.05 | ₩38,529 | ₩38,837 | ₩38,529 | ₩38,770 | +0.63% | 1.7만 |
|---|
| 2025.11.04 | ₩38,837 | ₩38,837 | ₩38,562 | ₩38,636 | -0.52% | 8.4천 |
|---|
| 2025.11.03 | ₩39,039 | ₩39,052 | ₩38,931 | ₩38,978 | -0.15% | 1.8만 |
|---|
| 2025.10.31 | ₩38,998 | ₩39,012 | ₩38,851 | ₩38,969 | -0.08% | 9.7천 |
|---|
| 2025.10.30 | ₩39,119 | ₩39,119 | ₩38,856 | ₩38,856 | -0.67% | 6.2천 |
|---|
| 2025.10.29 | ₩39,267 | ₩39,307 | ₩39,039 | ₩39,146 | -0.31% | 1.3만 |
|---|
| 2025.10.28 | ₩39,103 | ₩39,240 | ₩39,052 | ₩39,158 | +0.14% | 1.3만 |
|---|
| 2025.10.27 | ₩38,971 | ₩39,092 | ₩38,891 | ₩39,079 | +0.28% | 7.3만 |
|---|
| 2025.10.24 | ₩38,690 | ₩38,744 | ₩38,636 | ₩38,636 | -0.14% | 1.6만 |
|---|
| 2025.10.23 | ₩38,368 | ₩38,462 | ₩38,206 | ₩38,428 | +0.16% | 6.7천 |
|---|
| 2025.10.22 | ₩38,448 | ₩38,448 | ₩38,140 | ₩38,220 | -0.59% | 9천 |
|---|
| 2025.10.21 | ₩38,368 | ₩38,502 | ₩38,368 | ₩38,473 | +0.27% | 1.3만 |
|---|
| 2025.10.20 | ₩38,341 | ₩38,489 | ₩38,341 | ₩38,450 | +0.28% | 9천 |
|---|
| 2025.10.17 | ₩37,966 | ₩38,194 | ₩37,952 | ₩38,153 | +0.49% | 5.8천 |
|---|
| 2025.10.16 | ₩38,302 | ₩38,314 | ₩37,952 | ₩37,999 | -0.79% | 7.4천 |
|---|
| 2025.10.15 | ₩38,180 | ₩38,384 | ₩37,967 | ₩38,155 | -0.07% | 1.3만 |
|---|
| 2025.10.14 | ₩37,829 | ₩38,180 | ₩37,829 | ₩38,033 | +0.54% | 1.2만 |
|---|
| 2025.10.13 | ₩38,046 | ₩38,167 | ₩37,993 | ₩38,092 | +0.12% | 8.5천 |
|---|
| 2025.10.10 | ₩38,595 | ₩38,595 | ₩37,683 | ₩37,683 | -2.36% | 6.1천 |
|---|