시장 데이터를 불러오는 중
전체 종목
AllianzIM Buffer20 Allocation ETF 과거 주가
AllianzIM Buffer20 Allocation ETF · SPBW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM Buffer20 Allocation ETF · SPBW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,570 | ₩39,650 | ₩39,554 | ₩39,637 | +0.17% | 1.4만 |
| 2026.10.08 | ₩39,543 | ₩39,583 | ₩39,476 | ₩39,543 | 0.00% | 3.1만 |
| 2026.10.07 | ₩39,557 | ₩39,637 | ₩39,472 | ₩39,624 | +0.17% | 3.4만 |
| 2026.10.06 | ₩39,610 | ₩39,677 | ₩39,610 | ₩39,650 | +0.10% | 2.4만 |
| 2026.10.05 | ₩39,503 | ₩39,597 | ₩39,476 | ₩39,597 | +0.24% | 1.5만 |
| 2026.10.02 | ₩39,999 | ₩39,999 | ₩39,365 | ₩39,457 | -1.35% | 1.8만 |
| 2026.10.01 | ₩39,422 | ₩39,422 | ₩39,221 | ₩39,355 | -0.17% | 2.4만 |
| 2026.09.30 | ₩39,463 | ₩39,463 | ₩39,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,294 |
| -0.43% |
| 1.5만 |
| 2026.09.29 | ₩39,369 | ₩39,369 | ₩39,288 | ₩39,302 | -0.17% | 1.5만 |
|---|
| 2026.09.28 | ₩39,409 | ₩39,409 | ₩39,288 | ₩39,306 | -0.26% | 6.9천 |
|---|
| 2026.09.25 | ₩39,315 | ₩39,449 | ₩39,315 | ₩39,435 | +0.30% | 7.8천 |
|---|
| 2026.09.24 | ₩39,295 | ₩39,369 | ₩39,248 | ₩39,322 | +0.07% | 1.7만 |
|---|
| 2026.09.23 | ₩39,329 | ₩39,396 | ₩39,275 | ₩39,389 | +0.15% | 1.1만 |
|---|
| 2026.09.22 | ₩39,449 | ₩39,476 | ₩39,342 | ₩39,457 | +0.02% | 3.5만 |
|---|
| 2026.09.21 | ₩39,168 | ₩39,449 | ₩39,168 | ₩39,436 | +0.68% | 3만 |
|---|
| 2026.09.18 | ₩39,148 | ₩39,224 | ₩39,148 | ₩39,224 | +0.20% | 8.9천 |
|---|
| 2026.09.17 | ₩39,193 | ₩39,221 | ₩39,114 | ₩39,215 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩39,074 | ₩39,181 | ₩38,937 | ₩39,011 | -0.16% | 1.9만 |
|---|
| 2026.09.15 | ₩39,075 | ₩39,113 | ₩39,020 | ₩39,113 | +0.10% | 8.6천 |
|---|
| 2026.09.14 | ₩38,913 | ₩39,195 | ₩38,913 | ₩39,134 | +0.57% | 1.9만 |
|---|
| 2026.09.11 | ₩39,195 | ₩39,262 | ₩39,188 | ₩39,255 | +0.15% | 6.6천 |
|---|
| 2026.09.10 | ₩39,168 | ₩39,168 | ₩38,980 | ₩39,047 | -0.31% | 1.3만 |
|---|
| 2026.09.09 | ₩39,288 | ₩39,288 | ₩39,114 | ₩39,188 | -0.26% | 1.6만 |
|---|
| 2026.09.08 | ₩39,302 | ₩39,302 | ₩39,181 | ₩39,199 | -0.26% | 1.7만 |
|---|
| 2026.09.04 | ₩39,302 | ₩39,342 | ₩39,221 | ₩39,322 | +0.05% | 1.4만 |
|---|
| 2026.09.03 | ₩39,215 | ₩39,342 | ₩39,215 | ₩39,302 | +0.22% | 1.9만 |
|---|
| 2026.09.02 | ₩39,181 | ₩39,221 | ₩39,127 | ₩39,186 | +0.01% | 9.6천 |
|---|
| 2026.09.01 | ₩39,034 | ₩39,154 | ₩39,034 | ₩39,109 | +0.19% | 1.5만 |
|---|
| 2026.08.31 | ₩39,102 | ₩39,208 | ₩39,101 | ₩39,127 | +0.07% | 2.6만 |
|---|
| 2026.08.28 | ₩39,275 | ₩39,275 | ₩39,178 | ₩39,178 | -0.25% | 3.2천 |
|---|
| 2026.08.27 | ₩39,101 | ₩39,235 | ₩39,101 | ₩39,221 | +0.31% | 4.8천 |
|---|
| 2026.08.26 | ₩39,114 | ₩39,181 | ₩39,107 | ₩39,141 | +0.07% | 2.3만 |
|---|
| 2026.08.25 | ₩39,168 | ₩39,195 | ₩39,060 | ₩39,154 | -0.03% | 1.3만 |
|---|
| 2026.08.24 | ₩39,020 | ₩39,141 | ₩39,020 | ₩39,114 | +0.24% | 2.5만 |
|---|
| 2026.08.21 | ₩39,126 | ₩39,168 | ₩39,074 | ₩39,148 | +0.05% | 2.2만 |
|---|
| 2026.08.20 | ₩39,342 | ₩39,342 | ₩38,993 | ₩38,993 | -0.89% | 4.5만 |
|---|
| 2026.08.19 | ₩39,168 | ₩39,168 | ₩39,081 | ₩39,107 | -0.15% | 8.5천 |
|---|
| 2026.08.18 | ₩39,195 | ₩39,195 | ₩39,034 | ₩39,072 | -0.31% | 1.5만 |
|---|
| 2026.08.17 | ₩39,355 | ₩39,355 | ₩39,123 | ₩39,123 | -0.59% | 15.1만 |
|---|
| 2026.08.14 | ₩39,235 | ₩39,235 | ₩39,101 | ₩39,160 | -0.19% | 1.6만 |
|---|
| 2026.08.13 | ₩39,221 | ₩39,221 | ₩39,101 | ₩39,156 | -0.17% | 14만 |
|---|
| 2026.08.12 | ₩39,047 | ₩39,181 | ₩39,047 | ₩39,101 | +0.14% | 5.6천 |
|---|
| 2026.08.11 | ₩38,980 | ₩39,168 | ₩38,980 | ₩39,074 | +0.24% | 9.7천 |
|---|
| 2026.08.10 | ₩39,048 | ₩39,181 | ₩39,034 | ₩39,060 | +0.03% | 1.5만 |
|---|
| 2026.08.07 | ₩39,074 | ₩39,154 | ₩39,047 | ₩39,099 | +0.07% | 2만 |
|---|
| 2026.08.06 | ₩39,114 | ₩39,114 | ₩38,993 | ₩39,034 | -0.21% | 2.1천 |
|---|
| 2026.08.05 | ₩39,067 | ₩39,141 | ₩39,056 | ₩39,056 | -0.03% | 9.5천 |
|---|
| 2026.08.04 | ₩39,020 | ₩39,087 | ₩38,972 | ₩39,042 | +0.05% | 1.5만 |
|---|
| 2026.08.03 | ₩38,859 | ₩38,940 | ₩38,806 | ₩38,873 | +0.03% | 1.7만 |
|---|
| 2026.07.31 | ₩38,682 | ₩38,735 | ₩38,645 | ₩38,735 | +0.14% | 3.6천 |
|---|
| 2026.07.30 | ₩38,564 | ₩38,685 | ₩38,504 | ₩38,618 | +0.14% | 2.5만 |
|---|
| 2026.07.29 | ₩38,551 | ₩38,618 | ₩38,465 | ₩38,465 | -0.22% | 1.1만 |
|---|
| 2026.07.28 | ₩38,605 | ₩38,672 | ₩38,551 | ₩38,591 | -0.03% | 1.9만 |
|---|
| 2026.07.27 | ₩38,564 | ₩38,578 | ₩38,484 | ₩38,544 | -0.05% | 2만 |
|---|
| 2026.07.24 | ₩38,517 | ₩38,631 | ₩38,511 | ₩38,515 | -0.01% | 6.5천 |
|---|
| 2026.07.23 | ₩38,605 | ₩38,605 | ₩38,504 | ₩38,504 | -0.26% | 1.1만 |
|---|
| 2026.07.22 | ₩38,651 | ₩38,712 | ₩38,578 | ₩38,618 | -0.09% | 6.2천 |
|---|
| 2026.07.21 | ₩38,630 | ₩38,672 | ₩38,591 | ₩38,638 | +0.02% | 6.8천 |
|---|
| 2026.07.20 | ₩38,658 | ₩38,658 | ₩38,531 | ₩38,531 | -0.33% | 1.2만 |
|---|
| 2026.07.17 | ₩38,631 | ₩38,645 | ₩38,484 | ₩38,591 | -0.10% | 4만 |
|---|
| 2026.07.16 | ₩38,672 | ₩38,739 | ₩38,645 | ₩38,658 | -0.03% | 1.1만 |
|---|
| 2026.07.15 | ₩38,698 | ₩38,752 | ₩38,631 | ₩38,752 | +0.14% | 1.1만 |
|---|
| 2026.07.14 | ₩38,685 | ₩38,712 | ₩38,638 | ₩38,654 | -0.08% | 1.5만 |
|---|
| 2026.07.13 | ₩38,645 | ₩38,672 | ₩38,551 | ₩38,587 | -0.15% | 7.5천 |
|---|
| 2026.07.10 | ₩38,651 | ₩38,725 | ₩38,645 | ₩38,672 | +0.05% | 4.5천 |
|---|
| 2026.07.09 | ₩38,564 | ₩38,658 | ₩38,564 | ₩38,615 | +0.13% | 1.1만 |
|---|
| 2026.07.08 | ₩38,752 | ₩38,752 | ₩38,450 | ₩38,527 | -0.58% | 3.7만 |
|---|
| 2026.07.07 | ₩38,564 | ₩38,617 | ₩38,458 | ₩38,544 | -0.05% | 2만 |
|---|
| 2026.07.06 | ₩38,537 | ₩38,605 | ₩38,497 | ₩38,587 | +0.13% | 1.9만 |
|---|
| 2026.07.02 | ₩38,457 | ₩38,618 | ₩38,363 | ₩38,481 | +0.06% | 2.8만 |
|---|
| 2026.07.01 | ₩38,497 | ₩38,578 | ₩38,472 | ₩38,472 | -0.07% | 2.6만 |
|---|
| 2026.06.30 | ₩38,470 | ₩38,524 | ₩38,430 | ₩38,488 | +0.05% | 9.4천 |
|---|
| 2026.06.29 | ₩38,296 | ₩38,430 | ₩38,296 | ₩38,401 | +0.27% | 1.1만 |
|---|
| 2026.06.26 | ₩38,242 | ₩38,316 | ₩38,242 | ₩38,292 | +0.13% | 8.2천 |
|---|
| 2026.06.25 | ₩38,363 | ₩38,363 | ₩38,256 | ₩38,259 | -0.27% | 1.2만 |
|---|
| 2026.06.24 | ₩38,350 | ₩38,356 | ₩38,229 | ₩38,255 | -0.25% | 4.4만 |
|---|
| 2026.06.23 | ₩38,296 | ₩38,363 | ₩38,269 | ₩38,323 | +0.07% | 6천 |
|---|
| 2026.06.22 | ₩38,464 | ₩38,464 | ₩38,363 | ₩38,430 | -0.09% | 1.2만 |
|---|
| 2026.06.18 | ₩38,444 | ₩38,497 | ₩38,377 | ₩38,497 | +0.14% | 1.6만 |
|---|
| 2026.06.17 | ₩38,403 | ₩38,484 | ₩38,256 | ₩38,350 | -0.14% | 1.1만 |
|---|
| 2026.06.16 | ₩38,537 | ₩38,537 | ₩38,403 | ₩38,454 | -0.22% | 1.3만 |
|---|
| 2026.06.15 | ₩38,524 | ₩38,524 | ₩38,430 | ₩38,484 | -0.10% | 4천 |
|---|
| 2026.06.12 | ₩38,296 | ₩38,336 | ₩38,229 | ₩38,336 | +0.11% | 6.3천 |
|---|
| 2026.06.11 | ₩38,075 | ₩38,283 | ₩37,961 | ₩38,283 | +0.55% | 9.2천 |
|---|
| 2026.06.10 | ₩38,135 | ₩38,135 | ₩38,032 | ₩38,032 | -0.27% | 1.9천 |
|---|
| 2026.06.09 | ₩38,363 | ₩38,377 | ₩38,001 | ₩38,200 | -0.43% | 8.3천 |
|---|
| 2026.06.08 | ₩38,310 | ₩38,323 | ₩38,248 | ₩38,248 | -0.16% | 3천 |
|---|
| 2026.06.05 | ₩38,390 | ₩38,430 | ₩38,212 | ₩38,212 | -0.46% | 5.1천 |
|---|
| 2026.06.04 | ₩38,351 | ₩38,497 | ₩38,351 | ₩38,450 | +0.26% | 3.6천 |
|---|
| 2026.06.03 | ₩38,457 | ₩38,470 | ₩38,363 | ₩38,403 | -0.14% | 5.1천 |
|---|
| 2026.06.02 | ₩38,497 | ₩38,497 | ₩38,403 | ₩38,457 | -0.10% | 2.4천 |
|---|
| 2026.06.01 | ₩38,377 | ₩38,497 | ₩38,377 | ₩38,470 | +0.24% | 4.7천 |
|---|
| 2026.05.29 | ₩38,350 | ₩38,470 | ₩38,350 | ₩38,430 | +0.21% | 1.3만 |
|---|
| 2026.05.28 | ₩38,403 | ₩38,444 | ₩38,336 | ₩38,397 | -0.02% | 8.3천 |
|---|
| 2026.05.27 | ₩38,310 | ₩38,403 | ₩38,296 | ₩38,343 | +0.09% | 8.7천 |
|---|
| 2026.05.26 | ₩38,390 | ₩38,390 | ₩38,289 | ₩38,289 | -0.26% | 2.7만 |
|---|
| 2026.05.22 | ₩38,336 | ₩38,350 | ₩38,242 | ₩38,281 | -0.14% | 1.3만 |
|---|
| 2026.05.21 | ₩38,122 | ₩38,269 | ₩38,122 | ₩38,242 | +0.32% | 2.3만 |
|---|
| 2026.05.20 | ₩38,189 | ₩38,242 | ₩38,162 | ₩38,209 | +0.05% | 1.4만 |
|---|
| 2026.05.19 | ₩38,162 | ₩38,189 | ₩38,055 | ₩38,108 | -0.14% | 1.5만 |
|---|
| 2026.05.18 | ₩38,457 | ₩38,457 | ₩38,108 | ₩38,162 | -0.77% | 4.9천 |
|---|
| 2026.05.15 | ₩38,202 | ₩38,242 | ₩38,149 | ₩38,162 | -0.11% | 9.4천 |
|---|
| 2026.05.14 | ₩38,242 | ₩38,283 | ₩38,150 | ₩38,236 | -0.02% | 4.4천 |
|---|
| 2026.05.13 | ₩38,175 | ₩38,256 | ₩38,122 | ₩38,162 | -0.04% | 7.5만 |
|---|
| 2026.05.12 | ₩38,162 | ₩38,162 | ₩38,055 | ₩38,122 | -0.11% | 7.4천 |
|---|
| 2026.05.11 | ₩38,189 | ₩38,189 | ₩38,095 | ₩38,123 | -0.17% | 1.4만 |
|---|
| 2026.05.08 | ₩38,122 | ₩38,175 | ₩38,095 | ₩38,133 | +0.03% | 1.2만 |
|---|
| 2026.05.07 | ₩38,055 | ₩38,122 | ₩37,988 | ₩38,049 | -0.01% | 2.3만 |
|---|
| 2026.05.06 | ₩38,068 | ₩38,095 | ₩38,001 | ₩38,078 | +0.02% | 6.1천 |
|---|
| 2026.05.05 | ₩38,001 | ₩38,082 | ₩37,894 | ₩37,974 | -0.07% | 2.9만 |
|---|
| 2026.05.04 | ₩37,947 | ₩37,974 | ₩37,800 | ₩37,854 | -0.25% | 2.6만 |
|---|
| 2026.05.01 | ₩37,927 | ₩38,001 | ₩37,921 | ₩37,947 | +0.05% | 2.1만 |
|---|
| 2026.04.30 | ₩37,780 | ₩37,934 | ₩37,733 | ₩37,867 | +0.23% | 4.8천 |
|---|
| 2026.04.29 | ₩37,827 | ₩37,827 | ₩37,706 | ₩37,758 | -0.18% | 1.2만 |
|---|
| 2026.04.28 | ₩37,800 | ₩37,800 | ₩37,726 | ₩37,760 | -0.11% | 3.1만 |
|---|
| 2026.04.27 | ₩37,813 | ₩37,854 | ₩37,773 | ₩37,800 | -0.04% | 2.8천 |
|---|
| 2026.04.24 | ₩37,740 | ₩37,827 | ₩37,721 | ₩37,785 | +0.12% | 3.5천 |
|---|
| 2026.04.23 | ₩39,288 | ₩39,288 | ₩37,666 | ₩37,746 | -3.92% | 8.9천 |
|---|
| 2026.04.22 | ₩37,787 | ₩37,800 | ₩37,679 | ₩37,800 | +0.04% | 1.4만 |
|---|
| 2026.04.21 | ₩37,733 | ₩37,760 | ₩37,612 | ₩37,612 | -0.32% | 1.9만 |
|---|
| 2026.04.20 | ₩37,713 | ₩37,760 | ₩37,652 | ₩37,693 | -0.05% | 2.4만 |
|---|
| 2026.04.17 | ₩37,626 | ₩37,772 | ₩37,626 | ₩37,718 | +0.25% | 9.5천 |
|---|
| 2026.04.16 | ₩37,580 | ₩37,626 | ₩37,579 | ₩37,626 | +0.12% | 2.4천 |
|---|
| 2026.04.15 | ₩37,532 | ₩37,572 | ₩37,505 | ₩37,572 | +0.11% | 3만 |
|---|
| 2026.04.14 | ₩37,418 | ₩37,505 | ₩37,418 | ₩37,467 | +0.13% | 6.5천 |
|---|
| 2026.04.13 | ₩37,143 | ₩37,344 | ₩37,116 | ₩37,344 | +0.54% | 2만 |
|---|
| 2026.04.10 | ₩37,276 | ₩37,277 | ₩37,156 | ₩37,237 | -0.10% | 7.3천 |
|---|
| 2026.04.09 | ₩37,156 | ₩37,264 | ₩37,061 | ₩37,217 | +0.16% | 28.1만 |
|---|
| 2026.04.08 | ₩37,130 | ₩37,156 | ₩37,089 | ₩37,111 | -0.05% | 1.4만 |
|---|
| 2026.04.07 | ₩36,553 | ₩36,808 | ₩36,553 | ₩36,808 | +0.70% | 1.3만 |
|---|
| 2026.04.06 | ₩36,607 | ₩36,808 | ₩36,607 | ₩36,734 | +0.35% | 6.7천 |
|---|
| 2026.04.02 | ₩36,620 | ₩36,667 | ₩36,607 | ₩36,660 | +0.11% | 7.3천 |
|---|
| 2026.04.01 | ₩36,647 | ₩36,727 | ₩36,593 | ₩36,641 | -0.01% | 2.2만 |
|---|
| 2026.03.31 | ₩36,204 | ₩36,501 | ₩36,204 | ₩36,501 | +0.82% | 1.9천 |
|---|
| 2026.03.30 | ₩36,204 | ₩36,245 | ₩36,057 | ₩36,080 | -0.34% | 7.3천 |
|---|
| 2026.03.27 | ₩36,245 | ₩36,258 | ₩36,093 | ₩36,121 | -0.34% | 2.4천 |
|---|
| 2026.03.26 | ₩36,540 | ₩36,540 | ₩36,338 | ₩36,354 | -0.51% | 2.5천 |
|---|
| 2026.03.25 | ₩36,647 | ₩36,647 | ₩36,568 | ₩36,605 | -0.11% | 1.2천 |
|---|
| 2026.03.24 | ₩36,459 | ₩36,566 | ₩36,459 | ₩36,506 | +0.13% | 3.6천 |
|---|
| 2026.03.23 | ₩36,687 | ₩36,727 | ₩36,501 | ₩36,574 | -0.31% | 3.6만 |
|---|
| 2026.03.20 | ₩36,540 | ₩36,540 | ₩36,369 | ₩36,369 | -0.47% | 1.6천 |
|---|
| 2026.03.19 | ₩36,540 | ₩36,700 | ₩36,495 | ₩36,627 | +0.24% | 1.6만 |
|---|
| 2026.03.18 | ₩36,788 | ₩36,801 | ₩36,624 | ₩36,624 | -0.44% | 4.8천 |
|---|
| 2026.03.17 | ₩36,835 | ₩36,875 | ₩36,781 | ₩36,781 | -0.15% | 3.2만 |
|---|
| 2026.03.16 | ₩36,848 | ₩36,848 | ₩36,714 | ₩36,714 | -0.36% | 15.9만 |
|---|
| 2026.03.13 | ₩36,808 | ₩36,888 | ₩36,593 | ₩36,593 | -0.58% | 1.2만 |
|---|
| 2026.03.12 | ₩36,794 | ₩36,794 | ₩36,633 | ₩36,667 | -0.35% | 1만 |
|---|
| 2026.03.11 | ₩36,928 | ₩36,928 | ₩36,855 | ₩36,868 | -0.16% | 1.2천 |
|---|
| 2026.03.10 | ₩37,022 | ₩37,036 | ₩36,821 | ₩36,855 | -0.45% | 8.7천 |
|---|
| 2026.03.09 | ₩36,553 | ₩36,902 | ₩36,540 | ₩36,902 | +0.95% | 2.9만 |
|---|
| 2026.03.06 | ₩36,835 | ₩36,848 | ₩36,747 | ₩36,757 | -0.21% | 1.7천 |
|---|
| 2026.03.05 | ₩36,948 | ₩37,022 | ₩36,848 | ₩36,958 | +0.03% | 9.4천 |
|---|
| 2026.03.04 | ₩37,009 | ₩37,116 | ₩37,009 | ₩37,049 | +0.11% | 1.7만 |
|---|
| 2026.03.03 | ₩36,808 | ₩36,995 | ₩36,687 | ₩36,962 | +0.42% | 1.5만 |
|---|
| 2026.03.02 | ₩37,022 | ₩37,076 | ₩36,928 | ₩37,048 | +0.07% | 8.8천 |
|---|
| 2026.02.27 | ₩37,062 | ₩37,076 | ₩36,969 | ₩37,076 | +0.04% | 1만 |
|---|
| 2026.02.26 | ₩37,143 | ₩37,143 | ₩37,009 | ₩37,076 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩37,130 | ₩37,183 | ₩37,089 | ₩37,136 | +0.02% | 1.3만 |
|---|
| 2026.02.24 | ₩36,948 | ₩37,076 | ₩36,948 | ₩37,042 | +0.25% | 6.4천 |
|---|
| 2026.02.23 | ₩36,955 | ₩36,995 | ₩36,922 | ₩36,931 | -0.07% | 1.7만 |
|---|
| 2026.02.20 | ₩37,009 | ₩37,101 | ₩36,995 | ₩37,056 | +0.13% | 1.3만 |
|---|
| 2026.02.19 | ₩36,948 | ₩37,103 | ₩36,928 | ₩36,963 | +0.04% | 1.1만 |
|---|
| 2026.02.18 | ₩36,982 | ₩37,073 | ₩36,982 | ₩37,008 | +0.07% | 1.4만 |
|---|
| 2026.02.17 | ₩36,915 | ₩36,995 | ₩36,774 | ₩36,924 | +0.03% | 1.2만 |
|---|
| 2026.02.13 | ₩36,875 | ₩37,003 | ₩36,848 | ₩36,887 | +0.03% | 7.8천 |
|---|
| 2026.02.12 | ₩37,130 | ₩37,130 | ₩36,880 | ₩36,880 | -0.67% | 9천 |
|---|
| 2026.02.11 | ₩37,042 | ₩37,103 | ₩37,022 | ₩37,065 | +0.06% | 1.3만 |
|---|
| 2026.02.10 | ₩37,156 | ₩37,156 | ₩37,058 | ₩37,058 | -0.26% | 9.2천 |
|---|
| 2026.02.09 | ₩37,103 | ₩37,130 | ₩37,062 | ₩37,091 | -0.03% | 3.4만 |
|---|
| 2026.02.06 | ₩36,907 | ₩37,049 | ₩36,907 | ₩37,042 | +0.37% | 1.3만 |
|---|
| 2026.02.05 | ₩36,902 | ₩36,902 | ₩36,776 | ₩36,786 | -0.31% | 4.3천 |
|---|
| 2026.02.04 | ₩36,995 | ₩37,022 | ₩36,888 | ₩36,934 | -0.17% | 5.1천 |
|---|
| 2026.02.03 | ₩37,156 | ₩37,156 | ₩36,899 | ₩36,928 | -0.61% | 9.1천 |
|---|
| 2026.02.02 | ₩37,022 | ₩37,116 | ₩37,022 | ₩37,076 | +0.14% | 1.1만 |
|---|
| 2026.01.30 | ₩37,049 | ₩37,049 | ₩36,928 | ₩37,006 | -0.12% | 3.3천 |
|---|
| 2026.01.29 | ₩36,969 | ₩37,089 | ₩36,915 | ₩37,033 | +0.17% | 3.3만 |
|---|
| 2026.01.28 | ₩37,062 | ₩37,089 | ₩37,009 | ₩37,056 | -0.02% | 9.3천 |
|---|
| 2026.01.27 | ₩37,062 | ₩37,183 | ₩37,045 | ₩37,143 | +0.22% | 5.3천 |
|---|
| 2026.01.26 | ₩37,036 | ₩37,036 | ₩37,012 | ₩37,017 | -0.05% | 1.6천 |
|---|
| 2026.01.23 | ₩36,982 | ₩37,022 | ₩36,955 | ₩36,966 | -0.04% | 1.4만 |
|---|
| 2026.01.22 | ₩36,931 | ₩36,982 | ₩36,928 | ₩36,951 | +0.05% | 3.1천 |
|---|
| 2026.01.21 | ₩36,794 | ₩36,922 | ₩36,794 | ₩36,895 | +0.27% | 4.6천 |
|---|
| 2026.01.20 | ₩36,767 | ₩36,861 | ₩36,742 | ₩36,745 | -0.06% | 2천 |
|---|
| 2026.01.16 | ₩36,982 | ₩37,016 | ₩36,942 | ₩36,975 | -0.02% | 700 |
|---|
| 2026.01.15 | ₩37,009 | ₩37,036 | ₩36,955 | ₩36,955 | -0.14% | 9.9천 |
|---|
| 2026.01.14 | ₩36,928 | ₩36,935 | ₩36,821 | ₩36,915 | -0.04% | 2.3천 |
|---|
| 2026.01.13 | ₩37,076 | ₩37,076 | ₩36,915 | ₩36,928 | -0.40% | 2만 |
|---|
| 2026.01.12 | ₩36,967 | ₩37,009 | ₩36,915 | ₩36,998 | +0.08% | 6.8천 |
|---|
| 2026.01.09 | ₩36,935 | ₩37,002 | ₩36,928 | ₩36,989 | +0.15% | 2.7천 |
|---|
| 2026.01.08 | ₩36,915 | ₩36,928 | ₩36,848 | ₩36,895 | -0.05% | 1.2만 |
|---|
| 2026.01.07 | ₩36,942 | ₩36,942 | ₩36,884 | ₩36,884 | -0.16% | 2.8만 |
|---|
| 2026.01.06 | ₩36,915 | ₩36,962 | ₩36,888 | ₩36,931 | +0.04% | 2.2만 |
|---|
| 2026.01.05 | ₩36,875 | ₩36,908 | ₩36,848 | ₩36,863 | -0.03% | 7.7천 |
|---|
| 2026.01.02 | ₩36,841 | ₩36,841 | ₩36,714 | ₩36,798 | -0.12% | 4.1천 |
|---|
| 2025.12.31 | ₩36,928 | ₩36,928 | ₩36,741 | ₩36,770 | -0.43% | 4.3천 |
|---|
| 2025.12.30 | ₩36,835 | ₩36,848 | ₩36,781 | ₩36,835 | 0.00% | 4.9천 |
|---|
| 2025.12.29 | ₩36,821 | ₩36,848 | ₩36,754 | ₩36,808 | -0.04% | 1.4만 |
|---|
| 2025.12.26 | ₩36,861 | ₩36,861 | ₩36,821 | ₩36,835 | -0.07% | 3천 |
|---|
| 2025.12.24 | ₩36,808 | ₩36,860 | ₩36,802 | ₩36,821 | +0.04% | 6.8천 |
|---|
| 2025.12.23 | ₩36,754 | ₩36,835 | ₩36,749 | ₩36,808 | +0.15% | 2.3만 |
|---|
| 2025.12.22 | ₩36,727 | ₩36,754 | ₩36,700 | ₩36,741 | +0.04% | 1.7천 |
|---|
| 2025.12.19 | ₩36,607 | ₩36,700 | ₩36,607 | ₩36,660 | +0.15% | 2.3만 |
|---|
| 2025.12.18 | ₩36,607 | ₩36,607 | ₩36,526 | ₩36,558 | -0.13% | 2.4만 |
|---|
| 2025.12.17 | ₩36,580 | ₩36,580 | ₩36,505 | ₩36,505 | -0.21% | 6.3천 |
|---|
| 2025.12.16 | ₩36,607 | ₩36,607 | ₩36,513 | ₩36,570 | -0.10% | 6.4천 |
|---|
| 2025.12.15 | ₩36,580 | ₩36,633 | ₩36,574 | ₩36,582 | +0.01% | 6.1천 |
|---|
| 2025.12.12 | ₩36,607 | ₩36,620 | ₩36,526 | ₩36,593 | -0.04% | 1.9만 |
|---|
| 2025.12.11 | ₩36,633 | ₩36,674 | ₩36,616 | ₩36,647 | +0.04% | 5천 |
|---|
| 2025.12.10 | ₩36,566 | ₩36,648 | ₩36,526 | ₩36,631 | +0.18% | 1.2만 |
|---|
| 2025.12.09 | ₩36,580 | ₩36,580 | ₩36,540 | ₩36,540 | -0.11% | 2천 |
|---|
| 2025.12.08 | ₩36,580 | ₩36,607 | ₩36,540 | ₩36,546 | -0.09% | 8천 |
|---|
| 2025.12.05 | ₩36,607 | ₩36,633 | ₩36,560 | ₩36,569 | -0.10% | 5.8천 |
|---|
| 2025.12.04 | ₩36,540 | ₩36,558 | ₩36,472 | ₩36,534 | -0.01% | 1만 |
|---|
| 2025.12.03 | ₩36,540 | ₩36,540 | ₩36,522 | ₩36,523 | -0.04% | 900 |
|---|
| 2025.12.02 | ₩36,499 | ₩36,513 | ₩36,455 | ₩36,499 | 0.00% | 7천 |
|---|
| 2025.12.01 | ₩36,472 | ₩36,513 | ₩36,419 | ₩36,446 | -0.07% | 7천 |
|---|
| 2025.11.28 | ₩36,392 | ₩36,513 | ₩36,392 | ₩36,485 | +0.25% | 1.3만 |
|---|
| 2025.11.26 | ₩36,432 | ₩36,463 | ₩36,405 | ₩36,405 | -0.07% | 1.4천 |
|---|
| 2025.11.25 | ₩36,231 | ₩36,379 | ₩36,231 | ₩36,373 | +0.39% | 9.3천 |
|---|
| 2025.11.24 | ₩36,177 | ₩36,258 | ₩36,160 | ₩36,242 | +0.18% | 1.1만 |
|---|
| 2025.11.21 | ₩35,869 | ₩36,137 | ₩35,869 | ₩36,002 | +0.37% | 4.2천 |
|---|
| 2025.11.20 | ₩35,988 | ₩36,030 | ₩35,852 | ₩35,857 | -0.37% | 1.1만 |
|---|
| 2025.11.19 | ₩36,094 | ₩36,097 | ₩35,990 | ₩36,050 | -0.12% | 6.5천 |
|---|
| 2025.11.18 | ₩36,070 | ₩36,070 | ₩35,936 | ₩35,990 | -0.22% | 2.5천 |
|---|
| 2025.11.17 | ₩36,214 | ₩36,216 | ₩36,088 | ₩36,088 | -0.35% | 5천 |
|---|
| 2025.11.14 | ₩36,104 | ₩36,365 | ₩36,104 | ₩36,206 | +0.28% | 5.4만 |
|---|
| 2025.11.13 | ₩36,365 | ₩36,365 | ₩36,176 | ₩36,176 | -0.52% | 7.1천 |
|---|
| 2025.11.12 | ₩36,379 | ₩36,379 | ₩36,325 | ₩36,360 | -0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩36,338 | ₩36,392 | ₩36,325 | ₩36,359 | +0.06% | 2.6천 |
|---|
| 2025.11.10 | ₩36,325 | ₩36,392 | ₩36,285 | ₩36,340 | +0.04% | 1.7천 |
|---|
| 2025.11.07 | ₩36,110 | ₩36,183 | ₩36,043 | ₩36,183 | +0.20% | 5.1천 |
|---|
| 2025.11.06 | ₩36,218 | ₩36,219 | ₩36,191 | ₩36,191 | -0.07% | 2.6천 |
|---|
| 2025.11.05 | ₩36,285 | ₩36,325 | ₩36,285 | ₩36,293 | +0.02% | 1.2천 |
|---|
| 2025.11.04 | ₩36,241 | ₩36,254 | ₩36,231 | ₩36,238 | -0.01% | 3.2천 |
|---|
| 2025.11.03 | ₩36,405 | ₩36,405 | ₩36,258 | ₩36,352 | -0.15% | 6.3만 |
|---|
| 2025.10.31 | ₩36,338 | ₩36,338 | ₩36,245 | ₩36,312 | -0.07% | 3.3만 |
|---|
| 2025.10.30 | ₩36,365 | ₩36,365 | ₩36,270 | ₩36,270 | -0.26% | 2.7천 |
|---|
| 2025.10.29 | ₩36,392 | ₩36,405 | ₩36,329 | ₩36,329 | -0.17% | 6.2천 |
|---|
| 2025.10.28 | ₩36,379 | ₩36,432 | ₩36,341 | ₩36,352 | -0.07% | 2.9천 |
|---|
| 2025.10.27 | ₩36,392 | ₩36,405 | ₩36,345 | ₩36,365 | -0.07% | 3.3천 |
|---|
| 2025.10.24 | ₩36,325 | ₩36,325 | ₩36,279 | ₩36,281 | -0.12% | 5.2천 |
|---|
| 2025.10.23 | ₩36,191 | ₩36,258 | ₩36,177 | ₩36,204 | +0.04% | 2천 |
|---|
| 2025.10.22 | ₩36,184 | ₩36,204 | ₩36,070 | ₩36,141 | -0.12% | 5.4천 |
|---|
| 2025.10.21 | ₩36,191 | ₩36,231 | ₩36,151 | ₩36,192 | +0.00% | 9.7천 |
|---|
| 2025.10.20 | ₩36,121 | ₩36,204 | ₩36,121 | ₩36,179 | +0.16% | 7.9천 |
|---|
| 2025.10.17 | ₩35,963 | ₩36,070 | ₩35,923 | ₩36,050 | +0.24% | 5.3천 |
|---|
| 2025.10.16 | ₩36,097 | ₩36,110 | ₩35,896 | ₩35,929 | -0.46% | 7.8천 |
|---|
| 2025.10.15 | ₩36,042 | ₩36,057 | ₩35,950 | ₩36,014 | -0.08% | 3.8천 |
|---|
| 2025.10.14 | ₩36,023 | ₩36,084 | ₩35,988 | ₩35,988 | -0.10% | 4.3천 |
|---|
| 2025.10.13 | ₩36,043 | ₩36,043 | ₩36,010 | ₩36,030 | -0.04% | 500 |
|---|
| 2025.10.10 | ₩35,990 | ₩35,990 | ₩35,833 | ₩35,833 | -0.44% | 2.9만 |
|---|