시장 데이터를 불러오는 중
전체 종목
AllianzIM Buffer15 Uncapped Allocation ETF 과거 주가
AllianzIM Buffer15 Uncapped Allocation ETF · SPBU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM Buffer15 Uncapped Allocation ETF · SPBU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,532 | ₩41,612 | ₩41,331 | ₩41,502 | -0.07% | 2만 |
| 2026.10.08 | ₩41,478 | ₩42,107 | ₩41,197 | ₩41,264 | -0.52% | 4.7만 |
| 2026.10.07 | ₩40,502 | ₩41,532 | ₩40,502 | ₩41,505 | +2.48% | 2.1만 |
| 2026.10.06 | ₩41,625 | ₩41,679 | ₩41,438 | ₩41,592 | -0.08% | 2.3만 |
| 2026.10.05 | ₩41,197 | ₩41,398 | ₩41,197 | ₩41,300 | +0.25% | 2.5천 |
| 2026.10.02 | ₩39,485 | ₩41,211 | ₩39,485 | ₩41,115 | +4.13% | 1.7만 |
| 2026.10.01 | ₩41,010 | ₩41,010 | ₩40,529 | ₩40,927 | -0.20% | 8.4만 |
| 2026.09.30 | ₩41,037 | ₩41,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,862 |
| -0.43% |
| 1.3만 |
| 2026.09.29 | ₩41,144 | ₩41,144 | ₩40,783 | ₩40,887 | -0.62% | 1.6만 |
|---|
| 2026.09.28 | ₩41,278 | ₩41,278 | ₩40,876 | ₩40,946 | -0.80% | 3.1만 |
|---|
| 2026.09.25 | ₩41,197 | ₩41,304 | ₩41,017 | ₩41,242 | +0.11% | 1.6만 |
|---|
| 2026.09.24 | ₩41,024 | ₩41,157 | ₩40,930 | ₩41,090 | +0.16% | 3.1만 |
|---|
| 2026.09.23 | ₩41,331 | ₩41,331 | ₩41,024 | ₩41,061 | -0.65% | 2.2만 |
|---|
| 2026.09.22 | ₩41,452 | ₩41,452 | ₩41,267 | ₩41,354 | -0.24% | 1.6만 |
|---|
| 2026.09.21 | ₩41,064 | ₩41,452 | ₩40,943 | ₩41,278 | +0.52% | 11.2만 |
|---|
| 2026.09.18 | ₩40,903 | ₩40,903 | ₩40,614 | ₩40,787 | -0.28% | 9.6천 |
|---|
| 2026.09.17 | ₩40,709 | ₩40,836 | ₩40,709 | ₩40,779 | +0.17% | 6.5만 |
|---|
| 2026.09.16 | ₩40,596 | ₩40,715 | ₩40,172 | ₩40,395 | -0.49% | 1.7만 |
|---|
| 2026.09.15 | ₩40,609 | ₩40,703 | ₩40,452 | ₩40,542 | -0.16% | 3.6만 |
|---|
| 2026.09.14 | ₩40,769 | ₩40,863 | ₩40,588 | ₩40,724 | -0.11% | 3.4만 |
|---|
| 2026.09.11 | ₩40,850 | ₩41,037 | ₩40,850 | ₩40,887 | +0.09% | 1.5만 |
|---|
| 2026.09.10 | ₩40,676 | ₩40,729 | ₩40,502 | ₩40,618 | -0.14% | 1.5만 |
|---|
| 2026.09.09 | ₩40,876 | ₩40,937 | ₩40,823 | ₩40,848 | -0.07% | 1.9만 |
|---|
| 2026.09.08 | ₩41,184 | ₩41,184 | ₩40,957 | ₩41,010 | -0.42% | 1.7만 |
|---|
| 2026.09.04 | ₩41,304 | ₩41,318 | ₩41,077 | ₩41,163 | -0.34% | 2만 |
|---|
| 2026.09.03 | ₩41,117 | ₩41,411 | ₩41,084 | ₩41,358 | +0.59% | 2.6만 |
|---|
| 2026.09.02 | ₩40,890 | ₩41,010 | ₩40,810 | ₩40,879 | -0.03% | 1.4만 |
|---|
| 2026.09.01 | ₩40,890 | ₩40,943 | ₩40,743 | ₩40,769 | -0.29% | 11.8만 |
|---|
| 2026.08.31 | ₩41,197 | ₩41,197 | ₩40,943 | ₩41,116 | -0.20% | 3.5만 |
|---|
| 2026.08.28 | ₩41,371 | ₩41,505 | ₩41,144 | ₩41,175 | -0.48% | 1만 |
|---|
| 2026.08.27 | ₩41,064 | ₩41,304 | ₩41,064 | ₩41,224 | +0.39% | 3.4만 |
|---|
| 2026.08.26 | ₩41,037 | ₩41,104 | ₩40,937 | ₩41,052 | +0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩41,057 | ₩41,090 | ₩40,943 | ₩41,034 | -0.06% | 2.9만 |
|---|
| 2026.08.24 | ₩41,144 | ₩41,144 | ₩40,863 | ₩40,982 | -0.39% | 3.1만 |
|---|
| 2026.08.21 | ₩41,117 | ₩41,197 | ₩40,997 | ₩41,117 | 0.00% | 2.7만 |
|---|
| 2026.08.20 | ₩40,836 | ₩41,171 | ₩40,836 | ₩40,894 | +0.14% | 3.8만 |
|---|
| 2026.08.19 | ₩41,358 | ₩41,398 | ₩41,184 | ₩41,193 | -0.40% | 2.6만 |
|---|
| 2026.08.18 | ₩41,304 | ₩41,318 | ₩41,131 | ₩41,144 | -0.39% | 3.6만 |
|---|
| 2026.08.17 | ₩41,719 | ₩41,719 | ₩41,438 | ₩41,438 | -0.67% | 1.5만 |
|---|
| 2026.08.14 | ₩41,853 | ₩41,853 | ₩41,505 | ₩41,564 | -0.69% | 5.1만 |
|---|
| 2026.08.13 | ₩43,177 | ₩43,177 | ₩41,532 | ₩41,692 | -3.44% | 2.9만 |
|---|
| 2026.08.12 | ₩41,411 | ₩41,505 | ₩41,358 | ₩41,403 | -0.02% | 1.8만 |
|---|
| 2026.08.11 | ₩41,639 | ₩41,639 | ₩41,251 | ₩41,294 | -0.83% | 5.4만 |
|---|
| 2026.08.10 | ₩42,803 | ₩42,803 | ₩41,374 | ₩41,478 | -3.09% | 3.7만 |
|---|
| 2026.08.07 | ₩41,411 | ₩41,518 | ₩41,291 | ₩41,518 | +0.26% | 2.1만 |
|---|
| 2026.08.06 | ₩41,438 | ₩41,438 | ₩41,157 | ₩41,243 | -0.47% | 2.2만 |
|---|
| 2026.08.05 | ₩41,773 | ₩41,773 | ₩41,278 | ₩41,353 | -1.01% | 2.3만 |
|---|
| 2026.08.04 | ₩40,957 | ₩41,505 | ₩40,930 | ₩41,398 | +1.08% | 3.6만 |
|---|
| 2026.08.03 | ₩40,502 | ₩40,810 | ₩40,341 | ₩40,756 | +0.63% | 4만 |
|---|
| 2026.07.31 | ₩39,913 | ₩40,288 | ₩39,913 | ₩40,275 | +0.90% | 6.2천 |
|---|
| 2026.07.30 | ₩39,780 | ₩39,987 | ₩39,673 | ₩39,927 | +0.37% | 2.3만 |
|---|
| 2026.07.29 | ₩40,020 | ₩40,061 | ₩39,525 | ₩39,536 | -1.21% | 2.5만 |
|---|
| 2026.07.28 | ₩39,853 | ₩40,087 | ₩39,713 | ₩39,940 | +0.22% | 3.2만 |
|---|
| 2026.07.27 | ₩40,234 | ₩40,234 | ₩39,800 | ₩39,954 | -0.70% | 1.5만 |
|---|
| 2026.07.24 | ₩39,967 | ₩40,141 | ₩39,847 | ₩39,888 | -0.20% | 3.5만 |
|---|
| 2026.07.23 | ₩39,967 | ₩39,994 | ₩39,800 | ₩39,877 | -0.22% | 1.4만 |
|---|
| 2026.07.22 | ₩40,361 | ₩40,448 | ₩40,301 | ₩40,321 | -0.10% | 1.5만 |
|---|
| 2026.07.21 | ₩40,181 | ₩40,422 | ₩40,181 | ₩40,345 | +0.41% | 1.9만 |
|---|
| 2026.07.20 | ₩40,422 | ₩40,422 | ₩40,020 | ₩40,127 | -0.73% | 2.4만 |
|---|
| 2026.07.17 | ₩40,315 | ₩40,368 | ₩40,114 | ₩40,172 | -0.36% | 2.1만 |
|---|
| 2026.07.16 | ₩40,662 | ₩40,689 | ₩40,471 | ₩40,471 | -0.47% | 5.7천 |
|---|
| 2026.07.15 | ₩40,783 | ₩40,783 | ₩40,475 | ₩40,729 | -0.13% | 1.5만 |
|---|
| 2026.07.14 | ₩40,435 | ₩40,622 | ₩40,435 | ₩40,559 | +0.31% | 1.1만 |
|---|
| 2026.07.13 | ₩40,636 | ₩40,636 | ₩40,315 | ₩40,427 | -0.51% | 9.5천 |
|---|
| 2026.07.10 | ₩40,823 | ₩40,823 | ₩40,502 | ₩40,669 | -0.38% | 2.1만 |
|---|
| 2026.07.09 | ₩40,341 | ₩40,609 | ₩40,323 | ₩40,519 | +0.44% | 2.9만 |
|---|
| 2026.07.08 | ₩40,208 | ₩40,315 | ₩40,074 | ₩40,315 | +0.27% | 3.7만 |
|---|
| 2026.07.07 | ₩40,555 | ₩40,555 | ₩40,275 | ₩40,351 | -0.50% | 3.4만 |
|---|
| 2026.07.06 | ₩40,328 | ₩40,609 | ₩40,315 | ₩40,555 | +0.56% | 2.2만 |
|---|
| 2026.07.02 | ₩40,422 | ₩40,509 | ₩39,954 | ₩40,181 | -0.60% | 23.6만 |
|---|
| 2026.07.01 | ₩40,261 | ₩40,489 | ₩40,261 | ₩40,368 | +0.27% | 3만 |
|---|
| 2026.06.30 | ₩40,261 | ₩40,448 | ₩40,228 | ₩40,448 | +0.47% | 3.7만 |
|---|
| 2026.06.29 | ₩40,087 | ₩40,168 | ₩39,753 | ₩40,083 | -0.01% | 4.3만 |
|---|
| 2026.06.26 | ₩39,579 | ₩39,900 | ₩39,579 | ₩39,833 | +0.64% | 1.3만 |
|---|
| 2026.06.25 | ₩39,780 | ₩39,994 | ₩39,674 | ₩39,730 | -0.12% | 1.7만 |
|---|
| 2026.06.24 | ₩39,806 | ₩40,114 | ₩39,699 | ₩39,847 | +0.10% | 1.8만 |
|---|
| 2026.06.23 | ₩39,786 | ₩40,047 | ₩39,713 | ₩39,887 | +0.25% | 4.1만 |
|---|
| 2026.06.22 | ₩40,382 | ₩40,596 | ₩40,249 | ₩40,355 | -0.07% | 5.4만 |
|---|
| 2026.06.18 | ₩40,555 | ₩40,555 | ₩40,309 | ₩40,515 | -0.10% | 2.3만 |
|---|
| 2026.06.17 | ₩40,609 | ₩40,649 | ₩39,954 | ₩40,101 | -1.25% | 4만 |
|---|
| 2026.06.16 | ₩40,723 | ₩40,729 | ₩40,555 | ₩40,555 | -0.41% | 5.7만 |
|---|
| 2026.06.15 | ₩40,761 | ₩40,823 | ₩40,703 | ₩40,756 | -0.01% | 1.5만 |
|---|
| 2026.06.12 | ₩39,940 | ₩40,208 | ₩39,940 | ₩40,181 | +0.60% | 1.3만 |
|---|
| 2026.06.11 | ₩39,539 | ₩40,074 | ₩39,417 | ₩40,020 | +1.22% | 9.2천 |
|---|
| 2026.06.10 | ₩39,980 | ₩39,980 | ₩39,472 | ₩39,499 | -1.20% | 9.1만 |
|---|
| 2026.06.09 | ₩40,288 | ₩40,368 | ₩39,579 | ₩39,994 | -0.73% | 3만 |
|---|
| 2026.06.08 | ₩40,127 | ₩40,275 | ₩40,034 | ₩40,087 | -0.10% | 2.7만 |
|---|
| 2026.06.05 | ₩40,716 | ₩40,716 | ₩39,980 | ₩40,127 | -1.45% | 1.1만 |
|---|
| 2026.06.04 | ₩40,729 | ₩40,983 | ₩40,596 | ₩40,943 | +0.53% | 2.7만 |
|---|
| 2026.06.03 | ₩40,923 | ₩40,923 | ₩40,703 | ₩40,783 | -0.34% | 1만 |
|---|
| 2026.06.02 | ₩40,930 | ₩41,050 | ₩40,903 | ₩41,024 | +0.23% | 2.2만 |
|---|
| 2026.06.01 | ₩40,850 | ₩41,037 | ₩40,771 | ₩40,983 | +0.33% | 2.2만 |
|---|
| 2026.05.29 | ₩40,769 | ₩40,970 | ₩40,769 | ₩40,903 | +0.33% | 1.7만 |
|---|
| 2026.05.28 | ₩42,187 | ₩44,274 | ₩40,448 | ₩40,836 | -3.20% | 2.4만 |
|---|
| 2026.05.27 | ₩40,589 | ₩40,636 | ₩40,435 | ₩40,515 | -0.18% | 1.5만 |
|---|
| 2026.05.26 | ₩40,582 | ₩40,676 | ₩40,435 | ₩40,569 | -0.03% | 1.9만 |
|---|
| 2026.05.22 | ₩40,435 | ₩40,502 | ₩40,315 | ₩40,408 | -0.07% | 1.5만 |
|---|
| 2026.05.21 | ₩40,061 | ₩40,288 | ₩39,980 | ₩40,234 | +0.43% | 1.4만 |
|---|
| 2026.05.20 | ₩39,847 | ₩40,194 | ₩39,847 | ₩40,194 | +0.87% | 3.6만 |
|---|
| 2026.05.19 | ₩39,860 | ₩40,101 | ₩39,726 | ₩39,833 | -0.07% | 3.1만 |
|---|
| 2026.05.18 | ₩40,154 | ₩40,154 | ₩39,900 | ₩39,992 | -0.40% | 2.7만 |
|---|
| 2026.05.15 | ₩40,101 | ₩40,315 | ₩40,074 | ₩40,114 | +0.03% | 3만 |
|---|
| 2026.05.14 | ₩40,355 | ₩40,622 | ₩40,341 | ₩40,523 | +0.42% | 6.3만 |
|---|
| 2026.05.13 | ₩40,034 | ₩40,341 | ₩39,954 | ₩40,301 | +0.67% | 2.2만 |
|---|
| 2026.05.12 | ₩39,860 | ₩40,061 | ₩39,746 | ₩40,061 | +0.50% | 7.6천 |
|---|
| 2026.05.11 | ₩40,087 | ₩40,168 | ₩39,927 | ₩40,055 | -0.08% | 1.1만 |
|---|
| 2026.05.08 | ₩39,766 | ₩40,034 | ₩39,766 | ₩39,927 | +0.40% | 7.5천 |
|---|
| 2026.05.07 | ₩39,793 | ₩39,880 | ₩39,632 | ₩39,665 | -0.32% | 2.3만 |
|---|
| 2026.05.06 | ₩39,592 | ₩39,900 | ₩39,572 | ₩39,873 | +0.71% | 2만 |
|---|
| 2026.05.05 | ₩39,298 | ₩39,499 | ₩39,231 | ₩39,258 | -0.10% | 4.4만 |
|---|
| 2026.05.04 | ₩39,204 | ₩39,285 | ₩38,977 | ₩39,071 | -0.34% | 7.3만 |
|---|
| 2026.05.01 | ₩38,268 | ₩39,358 | ₩38,268 | ₩39,111 | +2.20% | 5.1만 |
|---|
| 2026.04.30 | ₩38,846 | ₩39,191 | ₩38,776 | ₩39,031 | +0.48% | 3.6만 |
|---|
| 2026.04.29 | ₩38,669 | ₩38,815 | ₩38,656 | ₩38,710 | +0.10% | 3.6만 |
|---|
| 2026.04.28 | ₩38,710 | ₩38,830 | ₩38,683 | ₩38,750 | +0.10% | 1.2만 |
|---|
| 2026.04.27 | ₩38,850 | ₩38,990 | ₩38,817 | ₩38,883 | +0.09% | 1.6만 |
|---|
| 2026.04.24 | ₩38,643 | ₩38,977 | ₩38,643 | ₩38,895 | +0.65% | 1.8만 |
|---|
| 2026.04.23 | ₩39,298 | ₩39,298 | ₩38,482 | ₩38,723 | -1.46% | 3.3만 |
|---|
| 2026.04.22 | ₩38,723 | ₩38,830 | ₩38,643 | ₩38,817 | +0.24% | 4.3만 |
|---|
| 2026.04.21 | ₩38,763 | ₩38,763 | ₩38,417 | ₩38,562 | -0.52% | 2.2만 |
|---|
| 2026.04.20 | ₩38,750 | ₩38,750 | ₩38,562 | ₩38,616 | -0.35% | 2.2만 |
|---|
| 2026.04.17 | ₩38,562 | ₩38,857 | ₩38,562 | ₩38,763 | +0.52% | 3.1만 |
|---|
| 2026.04.16 | ₩38,208 | ₩38,402 | ₩38,180 | ₩38,362 | +0.40% | 1.6만 |
|---|
| 2026.04.15 | ₩37,994 | ₩38,295 | ₩37,994 | ₩38,295 | +0.79% | 1.5만 |
|---|
| 2026.04.14 | ₩37,626 | ₩38,027 | ₩37,626 | ₩38,027 | +1.07% | 8.1천 |
|---|
| 2026.04.13 | ₩37,211 | ₩37,666 | ₩37,211 | ₩37,573 | +0.97% | 2.5만 |
|---|
| 2026.04.10 | ₩37,379 | ₩37,506 | ₩37,379 | ₩37,412 | +0.09% | 1.1만 |
|---|
| 2026.04.09 | ₩37,151 | ₩37,439 | ₩37,151 | ₩37,425 | +0.74% | 1.3만 |
|---|
| 2026.04.08 | ₩37,171 | ₩37,292 | ₩37,051 | ₩37,171 | 0.00% | 3.4만 |
|---|
| 2026.04.07 | ₩36,516 | ₩36,650 | ₩36,382 | ₩36,650 | +0.37% | 2.5만 |
|---|
| 2026.04.06 | ₩36,355 | ₩36,623 | ₩36,355 | ₩36,516 | +0.44% | 5.6만 |
|---|
| 2026.04.02 | ₩36,195 | ₩36,543 | ₩36,195 | ₩36,529 | +0.92% | 1.4만 |
|---|
| 2026.04.01 | ₩36,275 | ₩36,623 | ₩36,275 | ₩36,396 | +0.33% | 3.5만 |
|---|
| 2026.03.31 | ₩35,914 | ₩36,342 | ₩35,881 | ₩36,342 | +1.19% | 6.8만 |
|---|
| 2026.03.30 | ₩35,794 | ₩35,874 | ₩35,553 | ₩35,553 | -0.67% | 1.3만 |
|---|
| 2026.03.27 | ₩36,061 | ₩36,061 | ₩35,700 | ₩35,780 | -0.78% | 7.9만 |
|---|
| 2026.03.26 | ₩36,503 | ₩36,503 | ₩36,195 | ₩36,208 | -0.81% | 1.1만 |
|---|
| 2026.03.25 | ₩36,516 | ₩36,701 | ₩36,437 | ₩36,504 | -0.03% | 2.1만 |
|---|
| 2026.03.24 | ₩36,396 | ₩36,703 | ₩36,262 | ₩36,462 | +0.18% | 2.2만 |
|---|
| 2026.03.23 | ₩36,690 | ₩36,824 | ₩36,449 | ₩36,569 | -0.33% | 2.8만 |
|---|
| 2026.03.20 | ₩36,528 | ₩36,556 | ₩36,222 | ₩36,302 | -0.62% | 1.2만 |
|---|
| 2026.03.19 | ₩36,462 | ₩36,676 | ₩36,462 | ₩36,663 | +0.55% | 2.7만 |
|---|
| 2026.03.18 | ₩37,038 | ₩37,145 | ₩36,656 | ₩36,717 | -0.87% | 3.3만 |
|---|
| 2026.03.17 | ₩37,171 | ₩37,191 | ₩36,984 | ₩37,171 | 0.00% | 5만 |
|---|
| 2026.03.16 | ₩36,944 | ₩37,091 | ₩36,944 | ₩37,051 | +0.29% | 2.8만 |
|---|
| 2026.03.13 | ₩37,078 | ₩37,131 | ₩36,723 | ₩36,797 | -0.76% | 5.6만 |
|---|
| 2026.03.12 | ₩37,071 | ₩37,131 | ₩36,924 | ₩36,957 | -0.31% | 5.5만 |
|---|
| 2026.03.11 | ₩37,292 | ₩37,459 | ₩37,205 | ₩37,359 | +0.18% | 7만 |
|---|
| 2026.03.10 | ₩37,412 | ₩37,626 | ₩37,245 | ₩37,399 | -0.04% | 4.5만 |
|---|
| 2026.03.09 | ₩37,011 | ₩37,492 | ₩36,777 | ₩37,425 | +1.12% | 5.4만 |
|---|
| 2026.03.06 | ₩37,252 | ₩37,332 | ₩37,145 | ₩37,238 | -0.04% | 3.3만 |
|---|
| 2026.03.05 | ₩37,586 | ₩37,726 | ₩37,265 | ₩37,573 | -0.04% | 7.9만 |
|---|
| 2026.03.04 | ₩37,586 | ₩37,787 | ₩37,454 | ₩37,733 | +0.39% | 1.2만 |
|---|
| 2026.03.03 | ₩37,292 | ₩37,586 | ₩37,138 | ₩37,532 | +0.65% | 5.7만 |
|---|
| 2026.03.02 | ₩37,466 | ₩37,867 | ₩37,466 | ₩37,787 | +0.86% | 2.9만 |
|---|
| 2026.02.27 | ₩37,640 | ₩37,867 | ₩37,598 | ₩37,787 | +0.39% | 5.6만 |
|---|
| 2026.02.26 | ₩38,108 | ₩38,108 | ₩37,706 | ₩37,920 | -0.49% | 3.1만 |
|---|
| 2026.02.25 | ₩37,974 | ₩38,161 | ₩37,942 | ₩38,108 | +0.35% | 7.9만 |
|---|
| 2026.02.24 | ₩37,626 | ₩37,974 | ₩37,626 | ₩37,854 | +0.60% | 2.5만 |
|---|
| 2026.02.23 | ₩37,894 | ₩37,920 | ₩37,524 | ₩37,640 | -0.67% | 2.4만 |
|---|
| 2026.02.20 | ₩37,640 | ₩38,001 | ₩37,640 | ₩37,884 | +0.65% | 4.3만 |
|---|
| 2026.02.19 | ₩37,706 | ₩37,747 | ₩37,613 | ₩37,720 | +0.04% | 2.4만 |
|---|
| 2026.02.18 | ₩37,706 | ₩37,928 | ₩37,653 | ₩37,800 | +0.25% | 2.4만 |
|---|
| 2026.02.17 | ₩37,532 | ₩37,693 | ₩37,302 | ₩37,626 | +0.25% | 6.2만 |
|---|
| 2026.02.13 | ₩37,640 | ₩37,813 | ₩37,512 | ₩37,613 | -0.07% | 3.6만 |
|---|
| 2026.02.12 | ₩38,175 | ₩38,212 | ₩37,653 | ₩37,680 | -1.30% | 5.2만 |
|---|
| 2026.02.11 | ₩38,389 | ₩38,389 | ₩37,969 | ₩38,094 | -0.77% | 9.8만 |
|---|
| 2026.02.10 | ₩38,228 | ₩38,755 | ₩38,027 | ₩38,108 | -0.31% | 5.9만 |
|---|
| 2026.02.09 | ₩37,947 | ₩38,241 | ₩37,947 | ₩38,161 | +0.56% | 6.5만 |
|---|
| 2026.02.06 | ₩37,666 | ₩38,068 | ₩37,666 | ₩38,068 | +1.07% | 8.3만 |
|---|
| 2026.02.05 | ₩37,586 | ₩37,653 | ₩37,372 | ₩37,425 | -0.43% | 2.8만 |
|---|
| 2026.02.04 | ₩37,943 | ₩37,961 | ₩37,640 | ₩37,827 | -0.31% | 3.7만 |
|---|
| 2026.02.03 | ₩38,228 | ₩38,248 | ₩37,706 | ₩38,001 | -0.59% | 2.4만 |
|---|
| 2026.02.02 | ₩38,001 | ₩38,268 | ₩38,001 | ₩38,268 | +0.70% | 2.6만 |
|---|
| 2026.01.30 | ₩38,148 | ₩38,148 | ₩37,907 | ₩38,054 | -0.25% | 2.4만 |
|---|
| 2026.01.29 | ₩38,335 | ₩38,335 | ₩37,773 | ₩38,181 | -0.40% | 2.9만 |
|---|
| 2026.01.28 | ₩38,324 | ₩38,324 | ₩38,161 | ₩38,268 | -0.15% | 1.3만 |
|---|
| 2026.01.27 | ₩38,121 | ₩38,335 | ₩38,121 | ₩38,241 | +0.32% | 4.7만 |
|---|
| 2026.01.26 | ₩38,041 | ₩38,161 | ₩38,041 | ₩38,054 | +0.04% | 1.8만 |
|---|
| 2026.01.23 | ₩37,934 | ₩38,001 | ₩37,867 | ₩37,927 | -0.02% | 4.7만 |
|---|
| 2026.01.22 | ₩38,108 | ₩38,108 | ₩37,867 | ₩37,934 | -0.46% | 1.9만 |
|---|
| 2026.01.21 | ₩37,532 | ₩37,894 | ₩37,452 | ₩37,800 | +0.71% | 7.5만 |
|---|
| 2026.01.20 | ₩37,546 | ₩37,760 | ₩37,401 | ₩37,408 | -0.37% | 2.1만 |
|---|
| 2026.01.16 | ₩38,201 | ₩38,201 | ₩38,014 | ₩38,014 | -0.49% | 6천 |
|---|
| 2026.01.15 | ₩38,215 | ₩38,282 | ₩37,706 | ₩38,027 | -0.49% | 3만 |
|---|
| 2026.01.14 | ₩38,134 | ₩38,134 | ₩37,839 | ₩38,014 | -0.32% | 1.5만 |
|---|
| 2026.01.13 | ₩38,335 | ₩38,335 | ₩38,068 | ₩38,175 | -0.42% | 3.4만 |
|---|
| 2026.01.12 | ₩38,121 | ₩38,335 | ₩38,121 | ₩38,268 | +0.39% | 4.6만 |
|---|
| 2026.01.09 | ₩38,001 | ₩38,282 | ₩38,001 | ₩38,220 | +0.58% | 6.7만 |
|---|
| 2026.01.08 | ₩37,974 | ₩38,054 | ₩37,907 | ₩38,001 | +0.07% | 4.4만 |
|---|
| 2026.01.07 | ₩38,201 | ₩38,223 | ₩37,963 | ₩37,987 | -0.56% | 10.4만 |
|---|
| 2026.01.06 | ₩38,014 | ₩38,161 | ₩37,947 | ₩38,121 | +0.28% | 2.9만 |
|---|
| 2026.01.05 | ₩37,747 | ₩37,999 | ₩37,747 | ₩37,840 | +0.25% | 4.2만 |
|---|
| 2026.01.02 | ₩37,880 | ₩37,880 | ₩37,566 | ₩37,693 | -0.49% | 5.3만 |
|---|
| 2025.12.31 | ₩37,961 | ₩37,961 | ₩37,653 | ₩37,653 | -0.81% | 3.8만 |
|---|
| 2025.12.30 | ₩37,840 | ₩38,026 | ₩37,840 | ₩37,934 | +0.25% | 2.9만 |
|---|
| 2025.12.29 | ₩37,987 | ₩38,054 | ₩37,884 | ₩37,987 | 0.00% | 1.7만 |
|---|
| 2025.12.26 | ₩38,081 | ₩38,161 | ₩37,987 | ₩38,121 | +0.11% | 1.2만 |
|---|
| 2025.12.24 | ₩38,001 | ₩38,081 | ₩37,944 | ₩38,068 | +0.18% | 2천 |
|---|
| 2025.12.23 | ₩37,800 | ₩38,094 | ₩37,800 | ₩38,001 | +0.53% | 3만 |
|---|
| 2025.12.22 | ₩37,680 | ₩37,880 | ₩37,680 | ₩37,800 | +0.32% | 3.6만 |
|---|
| 2025.12.19 | ₩37,425 | ₩37,654 | ₩37,425 | ₩37,519 | +0.25% | 2.8만 |
|---|
| 2025.12.18 | ₩37,425 | ₩37,546 | ₩37,252 | ₩37,347 | -0.21% | 2.5만 |
|---|
| 2025.12.17 | ₩37,586 | ₩37,586 | ₩37,078 | ₩37,145 | -1.17% | 2만 |
|---|
| 2025.12.16 | ₩37,546 | ₩37,599 | ₩37,318 | ₩37,519 | -0.07% | 1.4만 |
|---|
| 2025.12.15 | ₩37,733 | ₩37,787 | ₩37,531 | ₩37,585 | -0.39% | 1.1만 |
|---|
| 2025.12.12 | ₩37,987 | ₩38,001 | ₩37,586 | ₩37,693 | -0.77% | 1.2만 |
|---|
| 2025.12.11 | ₩37,720 | ₩38,041 | ₩37,720 | ₩37,907 | +0.50% | 2.4만 |
|---|
| 2025.12.10 | ₩37,733 | ₩37,967 | ₩37,640 | ₩37,961 | +0.60% | 2만 |
|---|
| 2025.12.09 | ₩37,773 | ₩37,880 | ₩37,680 | ₩37,720 | -0.14% | 2.4만 |
|---|
| 2025.12.08 | ₩37,920 | ₩37,920 | ₩37,626 | ₩37,787 | -0.35% | 1.8만 |
|---|
| 2025.12.05 | ₩37,880 | ₩38,001 | ₩37,787 | ₩37,907 | +0.07% | 3.5만 |
|---|
| 2025.12.04 | ₩37,760 | ₩37,840 | ₩37,706 | ₩37,720 | -0.11% | 3.9만 |
|---|
| 2025.12.03 | ₩37,653 | ₩37,847 | ₩37,626 | ₩37,813 | +0.43% | 2.2만 |
|---|
| 2025.12.02 | ₩37,697 | ₩37,760 | ₩37,569 | ₩37,706 | +0.02% | 10.1만 |
|---|
| 2025.12.01 | ₩37,640 | ₩37,733 | ₩37,569 | ₩37,569 | -0.19% | 1.4만 |
|---|
| 2025.11.28 | ₩37,706 | ₩37,760 | ₩37,640 | ₩37,744 | +0.10% | 2.2천 |
|---|
| 2025.11.26 | ₩37,532 | ₩37,706 | ₩37,506 | ₩37,626 | +0.25% | 7.2천 |
|---|
| 2025.11.25 | ₩37,131 | ₩37,412 | ₩36,957 | ₩37,412 | +0.76% | 1.7만 |
|---|
| 2025.11.24 | ₩36,864 | ₩37,183 | ₩36,864 | ₩37,108 | +0.66% | 2.3만 |
|---|
| 2025.11.21 | ₩36,516 | ₩36,920 | ₩36,335 | ₩36,635 | +0.33% | 3.5만 |
|---|
| 2025.11.20 | ₩37,292 | ₩37,439 | ₩36,420 | ₩36,462 | -2.22% | 1.6만 |
|---|
| 2025.11.19 | ₩36,997 | ₩37,024 | ₩36,663 | ₩36,840 | -0.43% | 2.9만 |
|---|
| 2025.11.18 | ₩36,864 | ₩36,984 | ₩36,569 | ₩36,770 | -0.25% | 8.8만 |
|---|
| 2025.11.17 | ₩38,750 | ₩39,860 | ₩36,955 | ₩36,955 | -4.63% | 7.9천 |
|---|
| 2025.11.14 | ₩37,145 | ₩37,425 | ₩37,145 | ₩37,260 | +0.31% | 2.9만 |
|---|
| 2025.11.13 | ₩37,546 | ₩37,640 | ₩37,237 | ₩37,292 | -0.68% | 8.8만 |
|---|
| 2025.11.12 | ₩37,934 | ₩37,934 | ₩37,760 | ₩37,833 | -0.26% | 2.3만 |
|---|
| 2025.11.11 | ₩37,720 | ₩37,894 | ₩37,626 | ₩37,803 | +0.22% | 1.7만 |
|---|
| 2025.11.10 | ₩37,599 | ₩37,773 | ₩37,506 | ₩37,740 | +0.37% | 3.4만 |
|---|
| 2025.11.07 | ₩37,171 | ₩37,258 | ₩36,771 | ₩37,258 | +0.23% | 2.4만 |
|---|
| 2025.11.06 | ₩37,733 | ₩37,733 | ₩37,185 | ₩37,285 | -1.19% | 2.9만 |
|---|
| 2025.11.05 | ₩37,519 | ₩37,799 | ₩37,492 | ₩37,626 | +0.29% | 3.4만 |
|---|
| 2025.11.04 | ₩37,720 | ₩37,720 | ₩37,385 | ₩37,532 | -0.50% | 2.5만 |
|---|
| 2025.11.03 | ₩38,041 | ₩38,041 | ₩37,696 | ₩37,934 | -0.28% | 3.1만 |
|---|
| 2025.10.31 | ₩37,880 | ₩38,001 | ₩37,813 | ₩37,843 | -0.10% | 1.4만 |
|---|
| 2025.10.30 | ₩38,001 | ₩38,001 | ₩37,712 | ₩37,712 | -0.76% | 2만 |
|---|
| 2025.10.29 | ₩38,228 | ₩38,536 | ₩37,987 | ₩38,037 | -0.50% | 1.7만 |
|---|
| 2025.10.28 | ₩38,094 | ₩38,188 | ₩37,920 | ₩38,077 | -0.05% | 1.8만 |
|---|
| 2025.10.27 | ₩37,800 | ₩38,161 | ₩37,720 | ₩38,068 | +0.71% | 27.7만 |
|---|
| 2025.10.24 | ₩37,492 | ₩37,586 | ₩37,492 | ₩37,519 | +0.07% | 2.8만 |
|---|
| 2025.10.23 | ₩37,091 | ₩37,278 | ₩37,091 | ₩37,233 | +0.38% | 7.2천 |
|---|
| 2025.10.22 | ₩37,278 | ₩37,278 | ₩36,951 | ₩37,058 | -0.59% | 2.4만 |
|---|
| 2025.10.21 | ₩37,265 | ₩37,332 | ₩37,171 | ₩37,252 | -0.04% | 3.3만 |
|---|
| 2025.10.20 | ₩37,145 | ₩37,292 | ₩37,145 | ₩37,277 | +0.36% | 1.4만 |
|---|
| 2025.10.17 | ₩36,824 | ₩37,011 | ₩36,713 | ₩36,929 | +0.29% | 2.9만 |
|---|
| 2025.10.16 | ₩37,064 | ₩37,158 | ₩36,663 | ₩36,757 | -0.83% | 2.5만 |
|---|
| 2025.10.15 | ₩37,051 | ₩37,211 | ₩36,824 | ₩36,931 | -0.32% | 3.4만 |
|---|
| 2025.10.14 | ₩36,596 | ₩36,997 | ₩36,476 | ₩36,828 | +0.63% | 4만 |
|---|
| 2025.10.13 | ₩36,783 | ₩36,931 | ₩36,730 | ₩36,877 | +0.25% | 1.4만 |
|---|
| 2025.10.10 | ₩37,345 | ₩37,385 | ₩36,436 | ₩36,436 | -2.44% | 12만 |
|---|