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 | ₩39,496 | ₩39,576 | ₩39,480 | ₩39,563 | +0.17% | 1.4만 |
| 2026.10.08 | ₩39,469 | ₩39,509 | ₩39,402 | ₩39,469 | 0.00% | 3.1만 |
| 2026.10.07 | ₩39,482 | ₩39,563 | ₩39,398 | ₩39,549 | +0.17% | 3.4만 |
| 2026.10.06 | ₩39,536 | ₩39,603 | ₩39,536 | ₩39,576 | +0.10% | 2.4만 |
| 2026.10.05 | ₩39,429 | ₩39,522 | ₩39,402 | ₩39,522 | +0.24% | 1.5만 |
| 2026.10.02 | ₩39,924 | ₩39,924 | ₩39,291 | ₩39,383 | -1.35% | 1.8만 |
| 2026.10.01 | ₩39,348 | ₩39,348 | ₩39,148 | ₩39,281 | -0.17% | 2.4만 |
| 2026.09.30 | ₩39,389 | ₩39,389 | ₩39,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,220 |
| -0.43% |
| 1.5만 |
| 2026.09.29 | ₩39,295 | ₩39,295 | ₩39,215 | ₩39,228 | -0.17% | 1.5만 |
|---|
| 2026.09.28 | ₩39,335 | ₩39,335 | ₩39,215 | ₩39,232 | -0.26% | 6.9천 |
|---|
| 2026.09.25 | ₩39,241 | ₩39,375 | ₩39,241 | ₩39,360 | +0.30% | 7.8천 |
|---|
| 2026.09.24 | ₩39,221 | ₩39,295 | ₩39,174 | ₩39,248 | +0.07% | 1.7만 |
|---|
| 2026.09.23 | ₩39,255 | ₩39,322 | ₩39,201 | ₩39,315 | +0.15% | 1.1만 |
|---|
| 2026.09.22 | ₩39,375 | ₩39,402 | ₩39,268 | ₩39,383 | +0.02% | 3.5만 |
|---|
| 2026.09.21 | ₩39,094 | ₩39,375 | ₩39,094 | ₩39,362 | +0.68% | 3만 |
|---|
| 2026.09.18 | ₩39,074 | ₩39,150 | ₩39,074 | ₩39,150 | +0.20% | 8.9천 |
|---|
| 2026.09.17 | ₩39,120 | ₩39,148 | ₩39,041 | ₩39,141 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩39,000 | ₩39,107 | ₩38,864 | ₩38,937 | -0.16% | 1.9만 |
|---|
| 2026.09.15 | ₩39,002 | ₩39,039 | ₩38,947 | ₩39,039 | +0.10% | 8.6천 |
|---|
| 2026.09.14 | ₩38,840 | ₩39,121 | ₩38,840 | ₩39,061 | +0.57% | 1.9만 |
|---|
| 2026.09.11 | ₩39,121 | ₩39,188 | ₩39,114 | ₩39,181 | +0.15% | 6.6천 |
|---|
| 2026.09.10 | ₩39,094 | ₩39,094 | ₩38,907 | ₩38,974 | -0.31% | 1.3만 |
|---|
| 2026.09.09 | ₩39,215 | ₩39,215 | ₩39,041 | ₩39,114 | -0.26% | 1.6만 |
|---|
| 2026.09.08 | ₩39,228 | ₩39,228 | ₩39,107 | ₩39,125 | -0.26% | 1.7만 |
|---|
| 2026.09.04 | ₩39,228 | ₩39,268 | ₩39,148 | ₩39,248 | +0.05% | 1.4만 |
|---|
| 2026.09.03 | ₩39,141 | ₩39,268 | ₩39,141 | ₩39,228 | +0.22% | 1.9만 |
|---|
| 2026.09.02 | ₩39,107 | ₩39,148 | ₩39,054 | ₩39,113 | +0.01% | 9.6천 |
|---|
| 2026.09.01 | ₩38,960 | ₩39,081 | ₩38,960 | ₩39,035 | +0.19% | 1.5만 |
|---|
| 2026.08.31 | ₩39,028 | ₩39,134 | ₩39,027 | ₩39,054 | +0.07% | 2.6만 |
|---|
| 2026.08.28 | ₩39,201 | ₩39,201 | ₩39,105 | ₩39,105 | -0.25% | 3.2천 |
|---|
| 2026.08.27 | ₩39,027 | ₩39,161 | ₩39,027 | ₩39,148 | +0.31% | 4.8천 |
|---|
| 2026.08.26 | ₩39,041 | ₩39,107 | ₩39,034 | ₩39,067 | +0.07% | 2.3만 |
|---|
| 2026.08.25 | ₩39,094 | ₩39,121 | ₩38,987 | ₩39,081 | -0.03% | 1.3만 |
|---|
| 2026.08.24 | ₩38,947 | ₩39,067 | ₩38,947 | ₩39,041 | +0.24% | 2.5만 |
|---|
| 2026.08.21 | ₩39,053 | ₩39,094 | ₩39,000 | ₩39,074 | +0.05% | 2.2만 |
|---|
| 2026.08.20 | ₩39,268 | ₩39,268 | ₩38,920 | ₩38,920 | -0.89% | 4.5만 |
|---|
| 2026.08.19 | ₩39,094 | ₩39,094 | ₩39,007 | ₩39,034 | -0.15% | 8.5천 |
|---|
| 2026.08.18 | ₩39,121 | ₩39,121 | ₩38,960 | ₩38,999 | -0.31% | 1.5만 |
|---|
| 2026.08.17 | ₩39,281 | ₩39,281 | ₩39,050 | ₩39,050 | -0.59% | 15.1만 |
|---|
| 2026.08.14 | ₩39,161 | ₩39,161 | ₩39,027 | ₩39,086 | -0.19% | 1.6만 |
|---|
| 2026.08.13 | ₩39,148 | ₩39,148 | ₩39,027 | ₩39,082 | -0.17% | 14만 |
|---|
| 2026.08.12 | ₩38,974 | ₩39,107 | ₩38,974 | ₩39,027 | +0.14% | 5.6천 |
|---|
| 2026.08.11 | ₩38,907 | ₩39,094 | ₩38,907 | ₩39,000 | +0.24% | 9.7천 |
|---|
| 2026.08.10 | ₩38,975 | ₩39,107 | ₩38,960 | ₩38,987 | +0.03% | 1.5만 |
|---|
| 2026.08.07 | ₩39,000 | ₩39,081 | ₩38,974 | ₩39,026 | +0.07% | 2만 |
|---|
| 2026.08.06 | ₩39,041 | ₩39,041 | ₩38,920 | ₩38,960 | -0.21% | 2.1천 |
|---|
| 2026.08.05 | ₩38,994 | ₩39,067 | ₩38,983 | ₩38,983 | -0.03% | 9.5천 |
|---|
| 2026.08.04 | ₩38,947 | ₩39,014 | ₩38,899 | ₩38,968 | +0.05% | 1.5만 |
|---|
| 2026.08.03 | ₩38,786 | ₩38,867 | ₩38,733 | ₩38,800 | +0.03% | 1.7만 |
|---|
| 2026.07.31 | ₩38,610 | ₩38,662 | ₩38,572 | ₩38,662 | +0.14% | 3.6천 |
|---|
| 2026.07.30 | ₩38,492 | ₩38,612 | ₩38,432 | ₩38,545 | +0.14% | 2.5만 |
|---|
| 2026.07.29 | ₩38,478 | ₩38,545 | ₩38,393 | ₩38,393 | -0.22% | 1.1만 |
|---|
| 2026.07.28 | ₩38,532 | ₩38,599 | ₩38,478 | ₩38,519 | -0.03% | 1.9만 |
|---|
| 2026.07.27 | ₩38,492 | ₩38,505 | ₩38,412 | ₩38,472 | -0.05% | 2만 |
|---|
| 2026.07.24 | ₩38,445 | ₩38,559 | ₩38,438 | ₩38,442 | -0.01% | 6.5천 |
|---|
| 2026.07.23 | ₩38,532 | ₩38,532 | ₩38,432 | ₩38,432 | -0.26% | 1.1만 |
|---|
| 2026.07.22 | ₩38,579 | ₩38,639 | ₩38,505 | ₩38,545 | -0.09% | 6.2천 |
|---|
| 2026.07.21 | ₩38,557 | ₩38,599 | ₩38,519 | ₩38,565 | +0.02% | 6.8천 |
|---|
| 2026.07.20 | ₩38,585 | ₩38,585 | ₩38,458 | ₩38,458 | -0.33% | 1.2만 |
|---|
| 2026.07.17 | ₩38,559 | ₩38,572 | ₩38,412 | ₩38,519 | -0.10% | 4만 |
|---|
| 2026.07.16 | ₩38,599 | ₩38,666 | ₩38,572 | ₩38,585 | -0.03% | 1.1만 |
|---|
| 2026.07.15 | ₩38,626 | ₩38,679 | ₩38,559 | ₩38,679 | +0.14% | 1.1만 |
|---|
| 2026.07.14 | ₩38,612 | ₩38,639 | ₩38,565 | ₩38,581 | -0.08% | 1.5만 |
|---|
| 2026.07.13 | ₩38,572 | ₩38,599 | ₩38,478 | ₩38,515 | -0.15% | 7.5천 |
|---|
| 2026.07.10 | ₩38,579 | ₩38,652 | ₩38,572 | ₩38,599 | +0.05% | 4.5천 |
|---|
| 2026.07.09 | ₩38,492 | ₩38,585 | ₩38,492 | ₩38,543 | +0.13% | 1.1만 |
|---|
| 2026.07.08 | ₩38,679 | ₩38,679 | ₩38,378 | ₩38,454 | -0.58% | 3.7만 |
|---|
| 2026.07.07 | ₩38,492 | ₩38,544 | ₩38,386 | ₩38,472 | -0.05% | 2만 |
|---|
| 2026.07.06 | ₩38,465 | ₩38,532 | ₩38,425 | ₩38,515 | +0.13% | 1.9만 |
|---|
| 2026.07.02 | ₩38,385 | ₩38,545 | ₩38,291 | ₩38,409 | +0.06% | 2.8만 |
|---|
| 2026.07.01 | ₩38,425 | ₩38,505 | ₩38,399 | ₩38,399 | -0.07% | 2.6만 |
|---|
| 2026.06.30 | ₩38,398 | ₩38,452 | ₩38,358 | ₩38,416 | +0.05% | 9.4천 |
|---|
| 2026.06.29 | ₩38,224 | ₩38,358 | ₩38,224 | ₩38,329 | +0.27% | 1.1만 |
|---|
| 2026.06.26 | ₩38,171 | ₩38,244 | ₩38,171 | ₩38,220 | +0.13% | 8.2천 |
|---|
| 2026.06.25 | ₩38,291 | ₩38,291 | ₩38,184 | ₩38,187 | -0.27% | 1.2만 |
|---|
| 2026.06.24 | ₩38,278 | ₩38,284 | ₩38,157 | ₩38,183 | -0.25% | 4.4만 |
|---|
| 2026.06.23 | ₩38,224 | ₩38,291 | ₩38,197 | ₩38,251 | +0.07% | 6천 |
|---|
| 2026.06.22 | ₩38,391 | ₩38,391 | ₩38,291 | ₩38,358 | -0.09% | 1.2만 |
|---|
| 2026.06.18 | ₩38,371 | ₩38,425 | ₩38,304 | ₩38,425 | +0.14% | 1.6만 |
|---|
| 2026.06.17 | ₩38,331 | ₩38,412 | ₩38,184 | ₩38,278 | -0.14% | 1.1만 |
|---|
| 2026.06.16 | ₩38,465 | ₩38,465 | ₩38,331 | ₩38,382 | -0.22% | 1.3만 |
|---|
| 2026.06.15 | ₩38,452 | ₩38,452 | ₩38,358 | ₩38,412 | -0.10% | 4천 |
|---|
| 2026.06.12 | ₩38,224 | ₩38,264 | ₩38,157 | ₩38,264 | +0.11% | 6.3천 |
|---|
| 2026.06.11 | ₩38,003 | ₩38,211 | ₩37,890 | ₩38,211 | +0.55% | 9.2천 |
|---|
| 2026.06.10 | ₩38,064 | ₩38,064 | ₩37,960 | ₩37,960 | -0.27% | 1.9천 |
|---|
| 2026.06.09 | ₩38,291 | ₩38,304 | ₩37,930 | ₩38,128 | -0.43% | 8.3천 |
|---|
| 2026.06.08 | ₩38,238 | ₩38,251 | ₩38,176 | ₩38,176 | -0.16% | 3천 |
|---|
| 2026.06.05 | ₩38,318 | ₩38,358 | ₩38,140 | ₩38,140 | -0.46% | 5.1천 |
|---|
| 2026.06.04 | ₩38,279 | ₩38,425 | ₩38,279 | ₩38,378 | +0.26% | 3.6천 |
|---|
| 2026.06.03 | ₩38,385 | ₩38,398 | ₩38,291 | ₩38,331 | -0.14% | 5.1천 |
|---|
| 2026.06.02 | ₩38,425 | ₩38,425 | ₩38,331 | ₩38,385 | -0.10% | 2.4천 |
|---|
| 2026.06.01 | ₩38,304 | ₩38,425 | ₩38,304 | ₩38,398 | +0.24% | 4.7천 |
|---|
| 2026.05.29 | ₩38,278 | ₩38,398 | ₩38,278 | ₩38,358 | +0.21% | 1.3만 |
|---|
| 2026.05.28 | ₩38,331 | ₩38,371 | ₩38,264 | ₩38,325 | -0.02% | 8.3천 |
|---|
| 2026.05.27 | ₩38,238 | ₩38,331 | ₩38,224 | ₩38,271 | +0.09% | 8.7천 |
|---|
| 2026.05.26 | ₩38,318 | ₩38,318 | ₩38,217 | ₩38,217 | -0.26% | 2.7만 |
|---|
| 2026.05.22 | ₩38,264 | ₩38,278 | ₩38,171 | ₩38,209 | -0.14% | 1.3만 |
|---|
| 2026.05.21 | ₩38,050 | ₩38,197 | ₩38,050 | ₩38,171 | +0.32% | 2.3만 |
|---|
| 2026.05.20 | ₩38,117 | ₩38,171 | ₩38,090 | ₩38,137 | +0.05% | 1.4만 |
|---|
| 2026.05.19 | ₩38,090 | ₩38,117 | ₩37,983 | ₩38,037 | -0.14% | 1.5만 |
|---|
| 2026.05.18 | ₩38,385 | ₩38,385 | ₩38,037 | ₩38,090 | -0.77% | 4.9천 |
|---|
| 2026.05.15 | ₩38,130 | ₩38,171 | ₩38,077 | ₩38,090 | -0.11% | 9.4천 |
|---|
| 2026.05.14 | ₩38,171 | ₩38,211 | ₩38,078 | ₩38,164 | -0.02% | 4.4천 |
|---|
| 2026.05.13 | ₩38,104 | ₩38,184 | ₩38,050 | ₩38,090 | -0.04% | 7.5만 |
|---|
| 2026.05.12 | ₩38,090 | ₩38,090 | ₩37,983 | ₩38,050 | -0.11% | 7.4천 |
|---|
| 2026.05.11 | ₩38,117 | ₩38,117 | ₩38,023 | ₩38,051 | -0.17% | 1.4만 |
|---|
| 2026.05.08 | ₩38,050 | ₩38,104 | ₩38,023 | ₩38,061 | +0.03% | 1.2만 |
|---|
| 2026.05.07 | ₩37,983 | ₩38,050 | ₩37,916 | ₩37,978 | -0.01% | 2.3만 |
|---|
| 2026.05.06 | ₩37,997 | ₩38,023 | ₩37,930 | ₩38,006 | +0.02% | 6.1천 |
|---|
| 2026.05.05 | ₩37,930 | ₩38,010 | ₩37,823 | ₩37,903 | -0.07% | 2.9만 |
|---|
| 2026.05.04 | ₩37,876 | ₩37,903 | ₩37,729 | ₩37,782 | -0.25% | 2.6만 |
|---|
| 2026.05.01 | ₩37,856 | ₩37,930 | ₩37,849 | ₩37,876 | +0.05% | 2.1만 |
|---|
| 2026.04.30 | ₩37,709 | ₩37,863 | ₩37,662 | ₩37,796 | +0.23% | 4.8천 |
|---|
| 2026.04.29 | ₩37,756 | ₩37,756 | ₩37,635 | ₩37,687 | -0.18% | 1.2만 |
|---|
| 2026.04.28 | ₩37,729 | ₩37,729 | ₩37,655 | ₩37,689 | -0.11% | 3.1만 |
|---|
| 2026.04.27 | ₩37,742 | ₩37,782 | ₩37,702 | ₩37,729 | -0.04% | 2.8천 |
|---|
| 2026.04.24 | ₩37,669 | ₩37,756 | ₩37,650 | ₩37,714 | +0.12% | 3.5천 |
|---|
| 2026.04.23 | ₩39,215 | ₩39,215 | ₩37,595 | ₩37,675 | -3.92% | 8.9천 |
|---|
| 2026.04.22 | ₩37,716 | ₩37,729 | ₩37,608 | ₩37,729 | +0.04% | 1.4만 |
|---|
| 2026.04.21 | ₩37,662 | ₩37,689 | ₩37,542 | ₩37,542 | -0.32% | 1.9만 |
|---|
| 2026.04.20 | ₩37,642 | ₩37,689 | ₩37,582 | ₩37,622 | -0.05% | 2.4만 |
|---|
| 2026.04.17 | ₩37,555 | ₩37,701 | ₩37,555 | ₩37,647 | +0.25% | 9.5천 |
|---|
| 2026.04.16 | ₩37,509 | ₩37,555 | ₩37,508 | ₩37,555 | +0.12% | 2.4천 |
|---|
| 2026.04.15 | ₩37,461 | ₩37,501 | ₩37,434 | ₩37,501 | +0.11% | 3만 |
|---|
| 2026.04.14 | ₩37,347 | ₩37,434 | ₩37,347 | ₩37,397 | +0.13% | 6.5천 |
|---|
| 2026.04.13 | ₩37,073 | ₩37,274 | ₩37,046 | ₩37,274 | +0.54% | 2만 |
|---|
| 2026.04.10 | ₩37,206 | ₩37,207 | ₩37,087 | ₩37,167 | -0.10% | 7.3천 |
|---|
| 2026.04.09 | ₩37,087 | ₩37,194 | ₩36,991 | ₩37,147 | +0.16% | 28.1만 |
|---|
| 2026.04.08 | ₩37,060 | ₩37,087 | ₩37,020 | ₩37,041 | -0.05% | 1.4만 |
|---|
| 2026.04.07 | ₩36,484 | ₩36,739 | ₩36,484 | ₩36,739 | +0.70% | 1.3만 |
|---|
| 2026.04.06 | ₩36,538 | ₩36,739 | ₩36,538 | ₩36,665 | +0.35% | 6.7천 |
|---|
| 2026.04.02 | ₩36,551 | ₩36,598 | ₩36,538 | ₩36,591 | +0.11% | 7.3천 |
|---|
| 2026.04.01 | ₩36,578 | ₩36,658 | ₩36,524 | ₩36,573 | -0.01% | 2.2만 |
|---|
| 2026.03.31 | ₩36,136 | ₩36,432 | ₩36,136 | ₩36,432 | +0.82% | 1.9천 |
|---|
| 2026.03.30 | ₩36,136 | ₩36,176 | ₩35,989 | ₩36,012 | -0.34% | 7.3천 |
|---|
| 2026.03.27 | ₩36,176 | ₩36,190 | ₩36,025 | ₩36,053 | -0.34% | 2.4천 |
|---|
| 2026.03.26 | ₩36,471 | ₩36,471 | ₩36,270 | ₩36,286 | -0.51% | 2.5천 |
|---|
| 2026.03.25 | ₩36,578 | ₩36,578 | ₩36,499 | ₩36,536 | -0.11% | 1.2천 |
|---|
| 2026.03.24 | ₩36,391 | ₩36,498 | ₩36,391 | ₩36,437 | +0.13% | 3.6천 |
|---|
| 2026.03.23 | ₩36,618 | ₩36,658 | ₩36,432 | ₩36,506 | -0.31% | 3.6만 |
|---|
| 2026.03.20 | ₩36,471 | ₩36,471 | ₩36,301 | ₩36,301 | -0.47% | 1.6천 |
|---|
| 2026.03.19 | ₩36,471 | ₩36,631 | ₩36,427 | ₩36,558 | +0.24% | 1.6만 |
|---|
| 2026.03.18 | ₩36,718 | ₩36,732 | ₩36,555 | ₩36,555 | -0.44% | 4.8천 |
|---|
| 2026.03.17 | ₩36,765 | ₩36,805 | ₩36,712 | ₩36,712 | -0.15% | 3.2만 |
|---|
| 2026.03.16 | ₩36,779 | ₩36,779 | ₩36,645 | ₩36,645 | -0.36% | 15.9만 |
|---|
| 2026.03.13 | ₩36,739 | ₩36,819 | ₩36,524 | ₩36,524 | -0.58% | 1.2만 |
|---|
| 2026.03.12 | ₩36,725 | ₩36,725 | ₩36,565 | ₩36,598 | -0.35% | 1만 |
|---|
| 2026.03.11 | ₩36,859 | ₩36,859 | ₩36,785 | ₩36,799 | -0.16% | 1.2천 |
|---|
| 2026.03.10 | ₩36,953 | ₩36,966 | ₩36,752 | ₩36,785 | -0.45% | 8.7천 |
|---|
| 2026.03.09 | ₩36,484 | ₩36,832 | ₩36,471 | ₩36,832 | +0.95% | 2.9만 |
|---|
| 2026.03.06 | ₩36,765 | ₩36,779 | ₩36,678 | ₩36,688 | -0.21% | 1.7천 |
|---|
| 2026.03.05 | ₩36,879 | ₩36,953 | ₩36,779 | ₩36,888 | +0.03% | 9.4천 |
|---|
| 2026.03.04 | ₩36,939 | ₩37,046 | ₩36,939 | ₩36,979 | +0.11% | 1.7만 |
|---|
| 2026.03.03 | ₩36,739 | ₩36,926 | ₩36,618 | ₩36,892 | +0.42% | 1.5만 |
|---|
| 2026.03.02 | ₩36,953 | ₩37,006 | ₩36,859 | ₩36,978 | +0.07% | 8.8천 |
|---|
| 2026.02.27 | ₩36,993 | ₩37,006 | ₩36,899 | ₩37,006 | +0.04% | 1만 |
|---|
| 2026.02.26 | ₩37,073 | ₩37,073 | ₩36,939 | ₩37,006 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩37,060 | ₩37,113 | ₩37,020 | ₩37,066 | +0.02% | 1.3만 |
|---|
| 2026.02.24 | ₩36,879 | ₩37,006 | ₩36,879 | ₩36,973 | +0.25% | 6.4천 |
|---|
| 2026.02.23 | ₩36,886 | ₩36,926 | ₩36,852 | ₩36,862 | -0.07% | 1.7만 |
|---|
| 2026.02.20 | ₩36,939 | ₩37,032 | ₩36,926 | ₩36,986 | +0.13% | 1.3만 |
|---|
| 2026.02.19 | ₩36,879 | ₩37,033 | ₩36,859 | ₩36,894 | +0.04% | 1.1만 |
|---|
| 2026.02.18 | ₩36,913 | ₩37,004 | ₩36,913 | ₩36,938 | +0.07% | 1.4만 |
|---|
| 2026.02.17 | ₩36,846 | ₩36,926 | ₩36,705 | ₩36,855 | +0.03% | 1.2만 |
|---|
| 2026.02.13 | ₩36,805 | ₩36,934 | ₩36,779 | ₩36,817 | +0.03% | 7.8천 |
|---|
| 2026.02.12 | ₩37,060 | ₩37,060 | ₩36,811 | ₩36,811 | -0.67% | 9천 |
|---|
| 2026.02.11 | ₩36,973 | ₩37,033 | ₩36,953 | ₩36,996 | +0.06% | 1.3만 |
|---|
| 2026.02.10 | ₩37,087 | ₩37,087 | ₩36,989 | ₩36,989 | -0.26% | 9.2천 |
|---|
| 2026.02.09 | ₩37,033 | ₩37,060 | ₩36,993 | ₩37,021 | -0.03% | 3.4만 |
|---|
| 2026.02.06 | ₩36,838 | ₩36,979 | ₩36,838 | ₩36,973 | +0.37% | 1.3만 |
|---|
| 2026.02.05 | ₩36,832 | ₩36,832 | ₩36,706 | ₩36,717 | -0.31% | 4.3천 |
|---|
| 2026.02.04 | ₩36,926 | ₩36,953 | ₩36,819 | ₩36,864 | -0.17% | 5.1천 |
|---|
| 2026.02.03 | ₩37,087 | ₩37,087 | ₩36,830 | ₩36,859 | -0.61% | 9.1천 |
|---|
| 2026.02.02 | ₩36,953 | ₩37,046 | ₩36,953 | ₩37,006 | +0.14% | 1.1만 |
|---|
| 2026.01.30 | ₩36,979 | ₩36,979 | ₩36,859 | ₩36,937 | -0.12% | 3.3천 |
|---|
| 2026.01.29 | ₩36,899 | ₩37,020 | ₩36,846 | ₩36,963 | +0.17% | 3.3만 |
|---|
| 2026.01.28 | ₩36,993 | ₩37,020 | ₩36,939 | ₩36,986 | -0.02% | 9.3천 |
|---|
| 2026.01.27 | ₩36,993 | ₩37,113 | ₩36,975 | ₩37,073 | +0.22% | 5.3천 |
|---|
| 2026.01.26 | ₩36,966 | ₩36,966 | ₩36,942 | ₩36,947 | -0.05% | 1.6천 |
|---|
| 2026.01.23 | ₩36,913 | ₩36,953 | ₩36,886 | ₩36,896 | -0.04% | 1.4만 |
|---|
| 2026.01.22 | ₩36,862 | ₩36,913 | ₩36,859 | ₩36,882 | +0.05% | 3.1천 |
|---|
| 2026.01.21 | ₩36,725 | ₩36,852 | ₩36,725 | ₩36,826 | +0.27% | 4.6천 |
|---|
| 2026.01.20 | ₩36,698 | ₩36,792 | ₩36,673 | ₩36,676 | -0.06% | 2천 |
|---|
| 2026.01.16 | ₩36,913 | ₩36,946 | ₩36,872 | ₩36,906 | -0.02% | 700 |
|---|
| 2026.01.15 | ₩36,939 | ₩36,966 | ₩36,886 | ₩36,886 | -0.14% | 9.9천 |
|---|
| 2026.01.14 | ₩36,859 | ₩36,866 | ₩36,752 | ₩36,846 | -0.04% | 2.3천 |
|---|
| 2026.01.13 | ₩37,006 | ₩37,006 | ₩36,846 | ₩36,859 | -0.40% | 2만 |
|---|
| 2026.01.12 | ₩36,898 | ₩36,939 | ₩36,846 | ₩36,929 | +0.08% | 6.8천 |
|---|
| 2026.01.09 | ₩36,866 | ₩36,933 | ₩36,859 | ₩36,919 | +0.15% | 2.7천 |
|---|
| 2026.01.08 | ₩36,846 | ₩36,859 | ₩36,779 | ₩36,826 | -0.05% | 1.2만 |
|---|
| 2026.01.07 | ₩36,872 | ₩36,872 | ₩36,815 | ₩36,815 | -0.16% | 2.8만 |
|---|
| 2026.01.06 | ₩36,846 | ₩36,892 | ₩36,819 | ₩36,862 | +0.04% | 2.2만 |
|---|
| 2026.01.05 | ₩36,805 | ₩36,839 | ₩36,779 | ₩36,793 | -0.03% | 7.7천 |
|---|
| 2026.01.02 | ₩36,772 | ₩36,772 | ₩36,645 | ₩36,729 | -0.12% | 4.1천 |
|---|
| 2025.12.31 | ₩36,859 | ₩36,859 | ₩36,672 | ₩36,701 | -0.43% | 4.3천 |
|---|
| 2025.12.30 | ₩36,765 | ₩36,779 | ₩36,712 | ₩36,765 | 0.00% | 4.9천 |
|---|
| 2025.12.29 | ₩36,752 | ₩36,779 | ₩36,685 | ₩36,739 | -0.04% | 1.4만 |
|---|
| 2025.12.26 | ₩36,792 | ₩36,792 | ₩36,752 | ₩36,765 | -0.07% | 3천 |
|---|
| 2025.12.24 | ₩36,739 | ₩36,791 | ₩36,733 | ₩36,752 | +0.04% | 6.8천 |
|---|
| 2025.12.23 | ₩36,685 | ₩36,765 | ₩36,680 | ₩36,739 | +0.15% | 2.3만 |
|---|
| 2025.12.22 | ₩36,658 | ₩36,685 | ₩36,631 | ₩36,672 | +0.04% | 1.7천 |
|---|
| 2025.12.19 | ₩36,538 | ₩36,631 | ₩36,538 | ₩36,591 | +0.15% | 2.3만 |
|---|
| 2025.12.18 | ₩36,538 | ₩36,538 | ₩36,457 | ₩36,490 | -0.13% | 2.4만 |
|---|
| 2025.12.17 | ₩36,511 | ₩36,511 | ₩36,436 | ₩36,436 | -0.21% | 6.3천 |
|---|
| 2025.12.16 | ₩36,538 | ₩36,538 | ₩36,444 | ₩36,502 | -0.10% | 6.4천 |
|---|
| 2025.12.15 | ₩36,511 | ₩36,565 | ₩36,506 | ₩36,514 | +0.01% | 6.1천 |
|---|
| 2025.12.12 | ₩36,538 | ₩36,551 | ₩36,457 | ₩36,524 | -0.04% | 1.9만 |
|---|
| 2025.12.11 | ₩36,565 | ₩36,605 | ₩36,547 | ₩36,578 | +0.04% | 5천 |
|---|
| 2025.12.10 | ₩36,498 | ₩36,579 | ₩36,457 | ₩36,562 | +0.18% | 1.2만 |
|---|
| 2025.12.09 | ₩36,511 | ₩36,511 | ₩36,471 | ₩36,471 | -0.11% | 2천 |
|---|
| 2025.12.08 | ₩36,511 | ₩36,538 | ₩36,471 | ₩36,478 | -0.09% | 8천 |
|---|
| 2025.12.05 | ₩36,538 | ₩36,565 | ₩36,491 | ₩36,500 | -0.10% | 5.8천 |
|---|
| 2025.12.04 | ₩36,471 | ₩36,490 | ₩36,404 | ₩36,466 | -0.01% | 1만 |
|---|
| 2025.12.03 | ₩36,471 | ₩36,471 | ₩36,453 | ₩36,455 | -0.04% | 900 |
|---|
| 2025.12.02 | ₩36,431 | ₩36,444 | ₩36,387 | ₩36,431 | 0.00% | 7천 |
|---|
| 2025.12.01 | ₩36,404 | ₩36,444 | ₩36,350 | ₩36,377 | -0.07% | 7천 |
|---|
| 2025.11.28 | ₩36,324 | ₩36,444 | ₩36,324 | ₩36,416 | +0.25% | 1.3만 |
|---|
| 2025.11.26 | ₩36,364 | ₩36,395 | ₩36,337 | ₩36,337 | -0.07% | 1.4천 |
|---|
| 2025.11.25 | ₩36,163 | ₩36,310 | ₩36,163 | ₩36,305 | +0.39% | 9.3천 |
|---|
| 2025.11.24 | ₩36,109 | ₩36,190 | ₩36,092 | ₩36,174 | +0.18% | 1.1만 |
|---|
| 2025.11.21 | ₩35,802 | ₩36,069 | ₩35,802 | ₩35,934 | +0.37% | 4.2천 |
|---|
| 2025.11.20 | ₩35,921 | ₩35,962 | ₩35,784 | ₩35,790 | -0.37% | 1.1만 |
|---|
| 2025.11.19 | ₩36,027 | ₩36,029 | ₩35,922 | ₩35,982 | -0.12% | 6.5천 |
|---|
| 2025.11.18 | ₩36,002 | ₩36,002 | ₩35,869 | ₩35,922 | -0.22% | 2.5천 |
|---|
| 2025.11.17 | ₩36,146 | ₩36,148 | ₩36,020 | ₩36,020 | -0.35% | 5천 |
|---|
| 2025.11.14 | ₩36,036 | ₩36,297 | ₩36,036 | ₩36,138 | +0.28% | 5.4만 |
|---|
| 2025.11.13 | ₩36,297 | ₩36,297 | ₩36,108 | ₩36,108 | -0.52% | 7.1천 |
|---|
| 2025.11.12 | ₩36,310 | ₩36,310 | ₩36,257 | ₩36,292 | -0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩36,270 | ₩36,324 | ₩36,257 | ₩36,290 | +0.06% | 2.6천 |
|---|
| 2025.11.10 | ₩36,257 | ₩36,324 | ₩36,217 | ₩36,271 | +0.04% | 1.7천 |
|---|
| 2025.11.07 | ₩36,043 | ₩36,115 | ₩35,976 | ₩36,115 | +0.20% | 5.1천 |
|---|
| 2025.11.06 | ₩36,150 | ₩36,151 | ₩36,123 | ₩36,123 | -0.07% | 2.6천 |
|---|
| 2025.11.05 | ₩36,217 | ₩36,257 | ₩36,217 | ₩36,225 | +0.02% | 1.2천 |
|---|
| 2025.11.04 | ₩36,172 | ₩36,186 | ₩36,163 | ₩36,170 | -0.01% | 3.2천 |
|---|
| 2025.11.03 | ₩36,337 | ₩36,337 | ₩36,190 | ₩36,283 | -0.15% | 6.3만 |
|---|
| 2025.10.31 | ₩36,270 | ₩36,270 | ₩36,176 | ₩36,243 | -0.07% | 3.3만 |
|---|
| 2025.10.30 | ₩36,297 | ₩36,297 | ₩36,202 | ₩36,202 | -0.26% | 2.7천 |
|---|
| 2025.10.29 | ₩36,324 | ₩36,337 | ₩36,261 | ₩36,261 | -0.17% | 6.2천 |
|---|
| 2025.10.28 | ₩36,310 | ₩36,364 | ₩36,273 | ₩36,283 | -0.07% | 2.9천 |
|---|
| 2025.10.27 | ₩36,324 | ₩36,337 | ₩36,277 | ₩36,297 | -0.07% | 3.3천 |
|---|
| 2025.10.24 | ₩36,257 | ₩36,257 | ₩36,211 | ₩36,213 | -0.12% | 5.2천 |
|---|
| 2025.10.23 | ₩36,123 | ₩36,190 | ₩36,109 | ₩36,136 | +0.04% | 2천 |
|---|
| 2025.10.22 | ₩36,116 | ₩36,136 | ₩36,002 | ₩36,073 | -0.12% | 5.4천 |
|---|
| 2025.10.21 | ₩36,123 | ₩36,163 | ₩36,083 | ₩36,124 | +0.00% | 9.7천 |
|---|
| 2025.10.20 | ₩36,053 | ₩36,136 | ₩36,053 | ₩36,111 | +0.16% | 7.9천 |
|---|
| 2025.10.17 | ₩35,895 | ₩36,002 | ₩35,855 | ₩35,982 | +0.24% | 5.3천 |
|---|
| 2025.10.16 | ₩36,029 | ₩36,043 | ₩35,828 | ₩35,862 | -0.46% | 7.8천 |
|---|
| 2025.10.15 | ₩35,974 | ₩35,989 | ₩35,882 | ₩35,946 | -0.08% | 3.8천 |
|---|
| 2025.10.14 | ₩35,956 | ₩36,016 | ₩35,921 | ₩35,921 | -0.10% | 4.3천 |
|---|
| 2025.10.13 | ₩35,976 | ₩35,976 | ₩35,942 | ₩35,962 | -0.04% | 500 |
|---|
| 2025.10.10 | ₩35,922 | ₩35,922 | ₩35,766 | ₩35,766 | -0.44% | 2.9만 |
|---|