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 | ₩39,544 | ₩39,624 | ₩39,528 | ₩39,611 | +0.17% | 1.4만 |
| 2026.10.08 | ₩39,517 | ₩39,557 | ₩39,450 | ₩39,517 | 0.00% | 3.1만 |
| 2026.10.07 | ₩39,531 | ₩39,611 | ₩39,446 | ₩39,598 | +0.17% | 3.4만 |
| 2026.10.06 | ₩39,584 | ₩39,651 | ₩39,584 | ₩39,624 | +0.10% | 2.4만 |
| 2026.10.05 | ₩39,477 | ₩39,571 | ₩39,450 | ₩39,571 | +0.24% | 1.5만 |
| 2026.10.02 | ₩39,973 | ₩39,973 | ₩39,339 | ₩39,431 | -1.35% | 1.8만 |
| 2026.10.01 | ₩39,397 | ₩39,397 | ₩39,196 | ₩39,330 | -0.17% | 2.4만 |
| 2026.09.30 | ₩39,437 | ₩39,437 | ₩39,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,268 |
| -0.43% |
| 1.5만 |
| 2026.09.29 | ₩39,343 | ₩39,343 | ₩39,263 | ₩39,276 | -0.17% | 1.5만 |
|---|
| 2026.09.28 | ₩39,383 | ₩39,383 | ₩39,263 | ₩39,280 | -0.26% | 6.9천 |
|---|
| 2026.09.25 | ₩39,289 | ₩39,423 | ₩39,289 | ₩39,409 | +0.30% | 7.8천 |
|---|
| 2026.09.24 | ₩39,269 | ₩39,343 | ₩39,222 | ₩39,296 | +0.07% | 1.7만 |
|---|
| 2026.09.23 | ₩39,303 | ₩39,370 | ₩39,249 | ₩39,363 | +0.15% | 1.1만 |
|---|
| 2026.09.22 | ₩39,423 | ₩39,450 | ₩39,316 | ₩39,431 | +0.02% | 3.5만 |
|---|
| 2026.09.21 | ₩39,142 | ₩39,423 | ₩39,142 | ₩39,410 | +0.68% | 3만 |
|---|
| 2026.09.18 | ₩39,122 | ₩39,198 | ₩39,122 | ₩39,198 | +0.20% | 8.9천 |
|---|
| 2026.09.17 | ₩39,167 | ₩39,196 | ₩39,088 | ₩39,189 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩39,048 | ₩39,155 | ₩38,912 | ₩38,985 | -0.16% | 1.9만 |
|---|
| 2026.09.15 | ₩39,050 | ₩39,087 | ₩38,995 | ₩39,087 | +0.10% | 8.6천 |
|---|
| 2026.09.14 | ₩38,887 | ₩39,169 | ₩38,887 | ₩39,108 | +0.57% | 1.9만 |
|---|
| 2026.09.11 | ₩39,169 | ₩39,236 | ₩39,162 | ₩39,229 | +0.15% | 6.6천 |
|---|
| 2026.09.10 | ₩39,142 | ₩39,142 | ₩38,954 | ₩39,021 | -0.31% | 1.3만 |
|---|
| 2026.09.09 | ₩39,263 | ₩39,263 | ₩39,088 | ₩39,162 | -0.26% | 1.6만 |
|---|
| 2026.09.08 | ₩39,276 | ₩39,276 | ₩39,155 | ₩39,173 | -0.26% | 1.7만 |
|---|
| 2026.09.04 | ₩39,276 | ₩39,316 | ₩39,196 | ₩39,296 | +0.05% | 1.4만 |
|---|
| 2026.09.03 | ₩39,189 | ₩39,316 | ₩39,189 | ₩39,276 | +0.22% | 1.9만 |
|---|
| 2026.09.02 | ₩39,155 | ₩39,196 | ₩39,102 | ₩39,161 | +0.01% | 9.6천 |
|---|
| 2026.09.01 | ₩39,008 | ₩39,129 | ₩39,008 | ₩39,083 | +0.19% | 1.5만 |
|---|
| 2026.08.31 | ₩39,076 | ₩39,182 | ₩39,075 | ₩39,102 | +0.07% | 2.6만 |
|---|
| 2026.08.28 | ₩39,249 | ₩39,249 | ₩39,153 | ₩39,153 | -0.25% | 3.2천 |
|---|
| 2026.08.27 | ₩39,075 | ₩39,209 | ₩39,075 | ₩39,196 | +0.31% | 4.8천 |
|---|
| 2026.08.26 | ₩39,088 | ₩39,155 | ₩39,082 | ₩39,115 | +0.07% | 2.3만 |
|---|
| 2026.08.25 | ₩39,142 | ₩39,169 | ₩39,035 | ₩39,129 | -0.03% | 1.3만 |
|---|
| 2026.08.24 | ₩38,995 | ₩39,115 | ₩38,995 | ₩39,088 | +0.24% | 2.5만 |
|---|
| 2026.08.21 | ₩39,100 | ₩39,142 | ₩39,048 | ₩39,122 | +0.05% | 2.2만 |
|---|
| 2026.08.20 | ₩39,316 | ₩39,316 | ₩38,968 | ₩38,968 | -0.89% | 4.5만 |
|---|
| 2026.08.19 | ₩39,142 | ₩39,142 | ₩39,055 | ₩39,082 | -0.15% | 8.5천 |
|---|
| 2026.08.18 | ₩39,169 | ₩39,169 | ₩39,008 | ₩39,047 | -0.31% | 1.5만 |
|---|
| 2026.08.17 | ₩39,330 | ₩39,330 | ₩39,098 | ₩39,098 | -0.59% | 15.1만 |
|---|
| 2026.08.14 | ₩39,209 | ₩39,209 | ₩39,075 | ₩39,134 | -0.19% | 1.6만 |
|---|
| 2026.08.13 | ₩39,196 | ₩39,196 | ₩39,075 | ₩39,130 | -0.17% | 14만 |
|---|
| 2026.08.12 | ₩39,021 | ₩39,155 | ₩39,021 | ₩39,075 | +0.14% | 5.6천 |
|---|
| 2026.08.11 | ₩38,954 | ₩39,142 | ₩38,954 | ₩39,048 | +0.24% | 9.7천 |
|---|
| 2026.08.10 | ₩39,023 | ₩39,155 | ₩39,008 | ₩39,035 | +0.03% | 1.5만 |
|---|
| 2026.08.07 | ₩39,048 | ₩39,129 | ₩39,021 | ₩39,074 | +0.07% | 2만 |
|---|
| 2026.08.06 | ₩39,088 | ₩39,088 | ₩38,968 | ₩39,008 | -0.21% | 2.1천 |
|---|
| 2026.08.05 | ₩39,041 | ₩39,115 | ₩39,031 | ₩39,031 | -0.03% | 9.5천 |
|---|
| 2026.08.04 | ₩38,995 | ₩39,062 | ₩38,946 | ₩39,016 | +0.05% | 1.5만 |
|---|
| 2026.08.03 | ₩38,834 | ₩38,914 | ₩38,780 | ₩38,847 | +0.03% | 1.7만 |
|---|
| 2026.07.31 | ₩38,657 | ₩38,709 | ₩38,619 | ₩38,709 | +0.14% | 3.6천 |
|---|
| 2026.07.30 | ₩38,539 | ₩38,660 | ₩38,479 | ₩38,593 | +0.14% | 2.5만 |
|---|
| 2026.07.29 | ₩38,526 | ₩38,593 | ₩38,440 | ₩38,440 | -0.22% | 1.1만 |
|---|
| 2026.07.28 | ₩38,579 | ₩38,646 | ₩38,526 | ₩38,566 | -0.03% | 1.9만 |
|---|
| 2026.07.27 | ₩38,539 | ₩38,552 | ₩38,459 | ₩38,519 | -0.05% | 2만 |
|---|
| 2026.07.24 | ₩38,492 | ₩38,606 | ₩38,485 | ₩38,489 | -0.01% | 6.5천 |
|---|
| 2026.07.23 | ₩38,579 | ₩38,579 | ₩38,479 | ₩38,479 | -0.26% | 1.1만 |
|---|
| 2026.07.22 | ₩38,626 | ₩38,686 | ₩38,552 | ₩38,593 | -0.09% | 6.2천 |
|---|
| 2026.07.21 | ₩38,605 | ₩38,646 | ₩38,566 | ₩38,613 | +0.02% | 6.8천 |
|---|
| 2026.07.20 | ₩38,633 | ₩38,633 | ₩38,505 | ₩38,505 | -0.33% | 1.2만 |
|---|
| 2026.07.17 | ₩38,606 | ₩38,619 | ₩38,459 | ₩38,566 | -0.10% | 4만 |
|---|
| 2026.07.16 | ₩38,646 | ₩38,713 | ₩38,619 | ₩38,633 | -0.03% | 1.1만 |
|---|
| 2026.07.15 | ₩38,673 | ₩38,727 | ₩38,606 | ₩38,727 | +0.14% | 1.1만 |
|---|
| 2026.07.14 | ₩38,660 | ₩38,686 | ₩38,613 | ₩38,629 | -0.08% | 1.5만 |
|---|
| 2026.07.13 | ₩38,619 | ₩38,646 | ₩38,526 | ₩38,562 | -0.15% | 7.5천 |
|---|
| 2026.07.10 | ₩38,626 | ₩38,700 | ₩38,619 | ₩38,646 | +0.05% | 4.5천 |
|---|
| 2026.07.09 | ₩38,539 | ₩38,633 | ₩38,539 | ₩38,590 | +0.13% | 1.1만 |
|---|
| 2026.07.08 | ₩38,727 | ₩38,727 | ₩38,425 | ₩38,501 | -0.58% | 3.7만 |
|---|
| 2026.07.07 | ₩38,539 | ₩38,591 | ₩38,433 | ₩38,519 | -0.05% | 2만 |
|---|
| 2026.07.06 | ₩38,512 | ₩38,579 | ₩38,472 | ₩38,562 | +0.13% | 1.9만 |
|---|
| 2026.07.02 | ₩38,432 | ₩38,593 | ₩38,338 | ₩38,456 | +0.06% | 2.8만 |
|---|
| 2026.07.01 | ₩38,472 | ₩38,552 | ₩38,447 | ₩38,447 | -0.07% | 2.6만 |
|---|
| 2026.06.30 | ₩38,445 | ₩38,499 | ₩38,405 | ₩38,463 | +0.05% | 9.4천 |
|---|
| 2026.06.29 | ₩38,271 | ₩38,405 | ₩38,271 | ₩38,375 | +0.27% | 1.1만 |
|---|
| 2026.06.26 | ₩38,217 | ₩38,291 | ₩38,217 | ₩38,267 | +0.13% | 8.2천 |
|---|
| 2026.06.25 | ₩38,338 | ₩38,338 | ₩38,231 | ₩38,233 | -0.27% | 1.2만 |
|---|
| 2026.06.24 | ₩38,325 | ₩38,331 | ₩38,204 | ₩38,229 | -0.25% | 4.4만 |
|---|
| 2026.06.23 | ₩38,271 | ₩38,338 | ₩38,244 | ₩38,298 | +0.07% | 6천 |
|---|
| 2026.06.22 | ₩38,438 | ₩38,438 | ₩38,338 | ₩38,405 | -0.09% | 1.2만 |
|---|
| 2026.06.18 | ₩38,418 | ₩38,472 | ₩38,351 | ₩38,472 | +0.14% | 1.6만 |
|---|
| 2026.06.17 | ₩38,378 | ₩38,459 | ₩38,231 | ₩38,325 | -0.14% | 1.1만 |
|---|
| 2026.06.16 | ₩38,512 | ₩38,512 | ₩38,378 | ₩38,429 | -0.22% | 1.3만 |
|---|
| 2026.06.15 | ₩38,499 | ₩38,499 | ₩38,405 | ₩38,459 | -0.10% | 4천 |
|---|
| 2026.06.12 | ₩38,271 | ₩38,311 | ₩38,204 | ₩38,311 | +0.11% | 6.3천 |
|---|
| 2026.06.11 | ₩38,050 | ₩38,258 | ₩37,936 | ₩38,258 | +0.55% | 9.2천 |
|---|
| 2026.06.10 | ₩38,110 | ₩38,110 | ₩38,007 | ₩38,007 | -0.27% | 1.9천 |
|---|
| 2026.06.09 | ₩38,338 | ₩38,351 | ₩37,976 | ₩38,174 | -0.43% | 8.3천 |
|---|
| 2026.06.08 | ₩38,284 | ₩38,298 | ₩38,223 | ₩38,223 | -0.16% | 3천 |
|---|
| 2026.06.05 | ₩38,365 | ₩38,405 | ₩38,187 | ₩38,187 | -0.46% | 5.1천 |
|---|
| 2026.06.04 | ₩38,326 | ₩38,472 | ₩38,326 | ₩38,425 | +0.26% | 3.6천 |
|---|
| 2026.06.03 | ₩38,432 | ₩38,445 | ₩38,338 | ₩38,378 | -0.14% | 5.1천 |
|---|
| 2026.06.02 | ₩38,472 | ₩38,472 | ₩38,378 | ₩38,432 | -0.10% | 2.4천 |
|---|
| 2026.06.01 | ₩38,351 | ₩38,472 | ₩38,351 | ₩38,445 | +0.24% | 4.7천 |
|---|
| 2026.05.29 | ₩38,325 | ₩38,445 | ₩38,325 | ₩38,405 | +0.21% | 1.3만 |
|---|
| 2026.05.28 | ₩38,378 | ₩38,418 | ₩38,311 | ₩38,371 | -0.02% | 8.3천 |
|---|
| 2026.05.27 | ₩38,284 | ₩38,378 | ₩38,271 | ₩38,318 | +0.09% | 8.7천 |
|---|
| 2026.05.26 | ₩38,365 | ₩38,365 | ₩38,264 | ₩38,264 | -0.26% | 2.7만 |
|---|
| 2026.05.22 | ₩38,311 | ₩38,325 | ₩38,217 | ₩38,256 | -0.14% | 1.3만 |
|---|
| 2026.05.21 | ₩38,097 | ₩38,244 | ₩38,097 | ₩38,217 | +0.32% | 2.3만 |
|---|
| 2026.05.20 | ₩38,164 | ₩38,217 | ₩38,137 | ₩38,184 | +0.05% | 1.4만 |
|---|
| 2026.05.19 | ₩38,137 | ₩38,164 | ₩38,030 | ₩38,083 | -0.14% | 1.5만 |
|---|
| 2026.05.18 | ₩38,432 | ₩38,432 | ₩38,083 | ₩38,137 | -0.77% | 4.9천 |
|---|
| 2026.05.15 | ₩38,177 | ₩38,217 | ₩38,124 | ₩38,137 | -0.11% | 9.4천 |
|---|
| 2026.05.14 | ₩38,217 | ₩38,258 | ₩38,125 | ₩38,211 | -0.02% | 4.4천 |
|---|
| 2026.05.13 | ₩38,150 | ₩38,231 | ₩38,097 | ₩38,137 | -0.04% | 7.5만 |
|---|
| 2026.05.12 | ₩38,137 | ₩38,137 | ₩38,030 | ₩38,097 | -0.11% | 7.4천 |
|---|
| 2026.05.11 | ₩38,164 | ₩38,164 | ₩38,070 | ₩38,098 | -0.17% | 1.4만 |
|---|
| 2026.05.08 | ₩38,097 | ₩38,150 | ₩38,070 | ₩38,107 | +0.03% | 1.2만 |
|---|
| 2026.05.07 | ₩38,030 | ₩38,097 | ₩37,963 | ₩38,024 | -0.01% | 2.3만 |
|---|
| 2026.05.06 | ₩38,043 | ₩38,070 | ₩37,976 | ₩38,053 | +0.02% | 6.1천 |
|---|
| 2026.05.05 | ₩37,976 | ₩38,057 | ₩37,869 | ₩37,949 | -0.07% | 2.9만 |
|---|
| 2026.05.04 | ₩37,923 | ₩37,949 | ₩37,775 | ₩37,829 | -0.25% | 2.6만 |
|---|
| 2026.05.01 | ₩37,902 | ₩37,976 | ₩37,896 | ₩37,923 | +0.05% | 2.1만 |
|---|
| 2026.04.30 | ₩37,755 | ₩37,909 | ₩37,708 | ₩37,842 | +0.23% | 4.8천 |
|---|
| 2026.04.29 | ₩37,802 | ₩37,802 | ₩37,681 | ₩37,734 | -0.18% | 1.2만 |
|---|
| 2026.04.28 | ₩37,775 | ₩37,775 | ₩37,701 | ₩37,735 | -0.11% | 3.1만 |
|---|
| 2026.04.27 | ₩37,789 | ₩37,829 | ₩37,748 | ₩37,775 | -0.04% | 2.8천 |
|---|
| 2026.04.24 | ₩37,715 | ₩37,802 | ₩37,696 | ₩37,760 | +0.12% | 3.5천 |
|---|
| 2026.04.23 | ₩39,263 | ₩39,263 | ₩37,641 | ₩37,722 | -3.92% | 8.9천 |
|---|
| 2026.04.22 | ₩37,762 | ₩37,775 | ₩37,655 | ₩37,775 | +0.04% | 1.4만 |
|---|
| 2026.04.21 | ₩37,708 | ₩37,735 | ₩37,588 | ₩37,588 | -0.32% | 1.9만 |
|---|
| 2026.04.20 | ₩37,688 | ₩37,735 | ₩37,628 | ₩37,668 | -0.05% | 2.4만 |
|---|
| 2026.04.17 | ₩37,601 | ₩37,747 | ₩37,601 | ₩37,693 | +0.25% | 9.5천 |
|---|
| 2026.04.16 | ₩37,555 | ₩37,601 | ₩37,554 | ₩37,601 | +0.12% | 2.4천 |
|---|
| 2026.04.15 | ₩37,507 | ₩37,547 | ₩37,480 | ₩37,547 | +0.11% | 3만 |
|---|
| 2026.04.14 | ₩37,393 | ₩37,480 | ₩37,393 | ₩37,443 | +0.13% | 6.5천 |
|---|
| 2026.04.13 | ₩37,119 | ₩37,320 | ₩37,092 | ₩37,320 | +0.54% | 2만 |
|---|
| 2026.04.10 | ₩37,251 | ₩37,253 | ₩37,132 | ₩37,212 | -0.10% | 7.3천 |
|---|
| 2026.04.09 | ₩37,132 | ₩37,239 | ₩37,037 | ₩37,192 | +0.16% | 28.1만 |
|---|
| 2026.04.08 | ₩37,105 | ₩37,132 | ₩37,065 | ₩37,086 | -0.05% | 1.4만 |
|---|
| 2026.04.07 | ₩36,529 | ₩36,784 | ₩36,529 | ₩36,784 | +0.70% | 1.3만 |
|---|
| 2026.04.06 | ₩36,583 | ₩36,784 | ₩36,583 | ₩36,710 | +0.35% | 6.7천 |
|---|
| 2026.04.02 | ₩36,596 | ₩36,643 | ₩36,583 | ₩36,636 | +0.11% | 7.3천 |
|---|
| 2026.04.01 | ₩36,623 | ₩36,703 | ₩36,569 | ₩36,617 | -0.01% | 2.2만 |
|---|
| 2026.03.31 | ₩36,181 | ₩36,477 | ₩36,181 | ₩36,477 | +0.82% | 1.9천 |
|---|
| 2026.03.30 | ₩36,181 | ₩36,221 | ₩36,033 | ₩36,056 | -0.34% | 7.3천 |
|---|
| 2026.03.27 | ₩36,221 | ₩36,234 | ₩36,069 | ₩36,097 | -0.34% | 2.4천 |
|---|
| 2026.03.26 | ₩36,516 | ₩36,516 | ₩36,315 | ₩36,331 | -0.51% | 2.5천 |
|---|
| 2026.03.25 | ₩36,623 | ₩36,623 | ₩36,544 | ₩36,581 | -0.11% | 1.2천 |
|---|
| 2026.03.24 | ₩36,435 | ₩36,542 | ₩36,435 | ₩36,482 | +0.13% | 3.6천 |
|---|
| 2026.03.23 | ₩36,663 | ₩36,703 | ₩36,477 | ₩36,550 | -0.31% | 3.6만 |
|---|
| 2026.03.20 | ₩36,516 | ₩36,516 | ₩36,345 | ₩36,345 | -0.47% | 1.6천 |
|---|
| 2026.03.19 | ₩36,516 | ₩36,676 | ₩36,471 | ₩36,603 | +0.24% | 1.6만 |
|---|
| 2026.03.18 | ₩36,763 | ₩36,777 | ₩36,600 | ₩36,600 | -0.44% | 4.8천 |
|---|
| 2026.03.17 | ₩36,810 | ₩36,851 | ₩36,757 | ₩36,757 | -0.15% | 3.2만 |
|---|
| 2026.03.16 | ₩36,824 | ₩36,824 | ₩36,690 | ₩36,690 | -0.36% | 15.9만 |
|---|
| 2026.03.13 | ₩36,784 | ₩36,864 | ₩36,569 | ₩36,569 | -0.58% | 1.2만 |
|---|
| 2026.03.12 | ₩36,770 | ₩36,770 | ₩36,609 | ₩36,643 | -0.35% | 1만 |
|---|
| 2026.03.11 | ₩36,904 | ₩36,904 | ₩36,830 | ₩36,844 | -0.16% | 1.2천 |
|---|
| 2026.03.10 | ₩36,998 | ₩37,011 | ₩36,797 | ₩36,830 | -0.45% | 8.7천 |
|---|
| 2026.03.09 | ₩36,529 | ₩36,877 | ₩36,516 | ₩36,877 | +0.95% | 2.9만 |
|---|
| 2026.03.06 | ₩36,810 | ₩36,824 | ₩36,723 | ₩36,733 | -0.21% | 1.7천 |
|---|
| 2026.03.05 | ₩36,924 | ₩36,998 | ₩36,824 | ₩36,934 | +0.03% | 9.4천 |
|---|
| 2026.03.04 | ₩36,985 | ₩37,092 | ₩36,985 | ₩37,025 | +0.11% | 1.7만 |
|---|
| 2026.03.03 | ₩36,784 | ₩36,971 | ₩36,663 | ₩36,938 | +0.42% | 1.5만 |
|---|
| 2026.03.02 | ₩36,998 | ₩37,052 | ₩36,904 | ₩37,023 | +0.07% | 8.8천 |
|---|
| 2026.02.27 | ₩37,038 | ₩37,052 | ₩36,944 | ₩37,052 | +0.04% | 1만 |
|---|
| 2026.02.26 | ₩37,119 | ₩37,119 | ₩36,985 | ₩37,052 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩37,105 | ₩37,159 | ₩37,065 | ₩37,112 | +0.02% | 1.3만 |
|---|
| 2026.02.24 | ₩36,924 | ₩37,052 | ₩36,924 | ₩37,018 | +0.25% | 6.4천 |
|---|
| 2026.02.23 | ₩36,931 | ₩36,971 | ₩36,897 | ₩36,907 | -0.07% | 1.7만 |
|---|
| 2026.02.20 | ₩36,985 | ₩37,077 | ₩36,971 | ₩37,031 | +0.13% | 1.3만 |
|---|
| 2026.02.19 | ₩36,924 | ₩37,078 | ₩36,904 | ₩36,939 | +0.04% | 1.1만 |
|---|
| 2026.02.18 | ₩36,958 | ₩37,049 | ₩36,958 | ₩36,983 | +0.07% | 1.4만 |
|---|
| 2026.02.17 | ₩36,891 | ₩36,971 | ₩36,750 | ₩36,900 | +0.03% | 1.2만 |
|---|
| 2026.02.13 | ₩36,851 | ₩36,979 | ₩36,824 | ₩36,863 | +0.03% | 7.8천 |
|---|
| 2026.02.12 | ₩37,105 | ₩37,105 | ₩36,856 | ₩36,856 | -0.67% | 9천 |
|---|
| 2026.02.11 | ₩37,018 | ₩37,078 | ₩36,998 | ₩37,041 | +0.06% | 1.3만 |
|---|
| 2026.02.10 | ₩37,132 | ₩37,132 | ₩37,034 | ₩37,034 | -0.26% | 9.2천 |
|---|
| 2026.02.09 | ₩37,078 | ₩37,105 | ₩37,038 | ₩37,066 | -0.03% | 3.4만 |
|---|
| 2026.02.06 | ₩36,883 | ₩37,025 | ₩36,883 | ₩37,018 | +0.37% | 1.3만 |
|---|
| 2026.02.05 | ₩36,877 | ₩36,877 | ₩36,751 | ₩36,762 | -0.31% | 4.3천 |
|---|
| 2026.02.04 | ₩36,971 | ₩36,998 | ₩36,864 | ₩36,910 | -0.17% | 5.1천 |
|---|
| 2026.02.03 | ₩37,132 | ₩37,132 | ₩36,875 | ₩36,904 | -0.61% | 9.1천 |
|---|
| 2026.02.02 | ₩36,998 | ₩37,092 | ₩36,998 | ₩37,052 | +0.14% | 1.1만 |
|---|
| 2026.01.30 | ₩37,025 | ₩37,025 | ₩36,904 | ₩36,982 | -0.12% | 3.3천 |
|---|
| 2026.01.29 | ₩36,944 | ₩37,065 | ₩36,891 | ₩37,009 | +0.17% | 3.3만 |
|---|
| 2026.01.28 | ₩37,038 | ₩37,065 | ₩36,985 | ₩37,031 | -0.02% | 9.3천 |
|---|
| 2026.01.27 | ₩37,038 | ₩37,159 | ₩37,021 | ₩37,119 | +0.22% | 5.3천 |
|---|
| 2026.01.26 | ₩37,011 | ₩37,011 | ₩36,987 | ₩36,993 | -0.05% | 1.6천 |
|---|
| 2026.01.23 | ₩36,958 | ₩36,998 | ₩36,931 | ₩36,942 | -0.04% | 1.4만 |
|---|
| 2026.01.22 | ₩36,907 | ₩36,958 | ₩36,904 | ₩36,927 | +0.05% | 3.1천 |
|---|
| 2026.01.21 | ₩36,770 | ₩36,897 | ₩36,770 | ₩36,871 | +0.27% | 4.6천 |
|---|
| 2026.01.20 | ₩36,743 | ₩36,837 | ₩36,718 | ₩36,721 | -0.06% | 2천 |
|---|
| 2026.01.16 | ₩36,958 | ₩36,991 | ₩36,918 | ₩36,951 | -0.02% | 700 |
|---|
| 2026.01.15 | ₩36,985 | ₩37,011 | ₩36,931 | ₩36,931 | -0.14% | 9.9천 |
|---|
| 2026.01.14 | ₩36,904 | ₩36,911 | ₩36,797 | ₩36,891 | -0.04% | 2.3천 |
|---|
| 2026.01.13 | ₩37,052 | ₩37,052 | ₩36,891 | ₩36,904 | -0.40% | 2만 |
|---|
| 2026.01.12 | ₩36,943 | ₩36,985 | ₩36,891 | ₩36,974 | +0.08% | 6.8천 |
|---|
| 2026.01.09 | ₩36,911 | ₩36,978 | ₩36,904 | ₩36,964 | +0.15% | 2.7천 |
|---|
| 2026.01.08 | ₩36,891 | ₩36,904 | ₩36,824 | ₩36,871 | -0.05% | 1.2만 |
|---|
| 2026.01.07 | ₩36,918 | ₩36,918 | ₩36,860 | ₩36,860 | -0.16% | 2.8만 |
|---|
| 2026.01.06 | ₩36,891 | ₩36,938 | ₩36,864 | ₩36,907 | +0.04% | 2.2만 |
|---|
| 2026.01.05 | ₩36,851 | ₩36,884 | ₩36,824 | ₩36,838 | -0.03% | 7.7천 |
|---|
| 2026.01.02 | ₩36,817 | ₩36,817 | ₩36,690 | ₩36,774 | -0.12% | 4.1천 |
|---|
| 2025.12.31 | ₩36,904 | ₩36,904 | ₩36,717 | ₩36,746 | -0.43% | 4.3천 |
|---|
| 2025.12.30 | ₩36,810 | ₩36,824 | ₩36,757 | ₩36,810 | 0.00% | 4.9천 |
|---|
| 2025.12.29 | ₩36,797 | ₩36,824 | ₩36,730 | ₩36,784 | -0.04% | 1.4만 |
|---|
| 2025.12.26 | ₩36,837 | ₩36,837 | ₩36,797 | ₩36,810 | -0.07% | 3천 |
|---|
| 2025.12.24 | ₩36,784 | ₩36,836 | ₩36,778 | ₩36,797 | +0.04% | 6.8천 |
|---|
| 2025.12.23 | ₩36,730 | ₩36,810 | ₩36,725 | ₩36,784 | +0.15% | 2.3만 |
|---|
| 2025.12.22 | ₩36,703 | ₩36,730 | ₩36,676 | ₩36,717 | +0.04% | 1.7천 |
|---|
| 2025.12.19 | ₩36,583 | ₩36,676 | ₩36,583 | ₩36,636 | +0.15% | 2.3만 |
|---|
| 2025.12.18 | ₩36,583 | ₩36,583 | ₩36,502 | ₩36,534 | -0.13% | 2.4만 |
|---|
| 2025.12.17 | ₩36,556 | ₩36,556 | ₩36,481 | ₩36,481 | -0.21% | 6.3천 |
|---|
| 2025.12.16 | ₩36,583 | ₩36,583 | ₩36,489 | ₩36,546 | -0.10% | 6.4천 |
|---|
| 2025.12.15 | ₩36,556 | ₩36,609 | ₩36,550 | ₩36,558 | +0.01% | 6.1천 |
|---|
| 2025.12.12 | ₩36,583 | ₩36,596 | ₩36,502 | ₩36,569 | -0.04% | 1.9만 |
|---|
| 2025.12.11 | ₩36,609 | ₩36,650 | ₩36,592 | ₩36,623 | +0.04% | 5천 |
|---|
| 2025.12.10 | ₩36,542 | ₩36,624 | ₩36,502 | ₩36,607 | +0.18% | 1.2만 |
|---|
| 2025.12.09 | ₩36,556 | ₩36,556 | ₩36,516 | ₩36,516 | -0.11% | 2천 |
|---|
| 2025.12.08 | ₩36,556 | ₩36,583 | ₩36,516 | ₩36,522 | -0.09% | 8천 |
|---|
| 2025.12.05 | ₩36,583 | ₩36,609 | ₩36,536 | ₩36,545 | -0.10% | 5.8천 |
|---|
| 2025.12.04 | ₩36,516 | ₩36,534 | ₩36,449 | ₩36,510 | -0.01% | 1만 |
|---|
| 2025.12.03 | ₩36,516 | ₩36,516 | ₩36,498 | ₩36,499 | -0.04% | 900 |
|---|
| 2025.12.02 | ₩36,475 | ₩36,489 | ₩36,431 | ₩36,475 | 0.00% | 7천 |
|---|
| 2025.12.01 | ₩36,449 | ₩36,489 | ₩36,395 | ₩36,422 | -0.07% | 7천 |
|---|
| 2025.11.28 | ₩36,368 | ₩36,489 | ₩36,368 | ₩36,461 | +0.25% | 1.3만 |
|---|
| 2025.11.26 | ₩36,408 | ₩36,439 | ₩36,382 | ₩36,382 | -0.07% | 1.4천 |
|---|
| 2025.11.25 | ₩36,207 | ₩36,355 | ₩36,207 | ₩36,349 | +0.39% | 9.3천 |
|---|
| 2025.11.24 | ₩36,154 | ₩36,234 | ₩36,136 | ₩36,218 | +0.18% | 1.1만 |
|---|
| 2025.11.21 | ₩35,846 | ₩36,114 | ₩35,846 | ₩35,978 | +0.37% | 4.2천 |
|---|
| 2025.11.20 | ₩35,965 | ₩36,006 | ₩35,828 | ₩35,833 | -0.37% | 1.1만 |
|---|
| 2025.11.19 | ₩36,071 | ₩36,073 | ₩35,966 | ₩36,026 | -0.12% | 6.5천 |
|---|
| 2025.11.18 | ₩36,047 | ₩36,047 | ₩35,913 | ₩35,966 | -0.22% | 2.5천 |
|---|
| 2025.11.17 | ₩36,190 | ₩36,193 | ₩36,064 | ₩36,064 | -0.35% | 5천 |
|---|
| 2025.11.14 | ₩36,080 | ₩36,341 | ₩36,080 | ₩36,182 | +0.28% | 5.4만 |
|---|
| 2025.11.13 | ₩36,341 | ₩36,341 | ₩36,152 | ₩36,152 | -0.52% | 7.1천 |
|---|
| 2025.11.12 | ₩36,355 | ₩36,355 | ₩36,301 | ₩36,336 | -0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩36,315 | ₩36,368 | ₩36,301 | ₩36,335 | +0.06% | 2.6천 |
|---|
| 2025.11.10 | ₩36,301 | ₩36,368 | ₩36,261 | ₩36,316 | +0.04% | 1.7천 |
|---|
| 2025.11.07 | ₩36,087 | ₩36,159 | ₩36,020 | ₩36,159 | +0.20% | 5.1천 |
|---|
| 2025.11.06 | ₩36,194 | ₩36,195 | ₩36,167 | ₩36,167 | -0.07% | 2.6천 |
|---|
| 2025.11.05 | ₩36,261 | ₩36,301 | ₩36,261 | ₩36,269 | +0.02% | 1.2천 |
|---|
| 2025.11.04 | ₩36,217 | ₩36,230 | ₩36,207 | ₩36,214 | -0.01% | 3.2천 |
|---|
| 2025.11.03 | ₩36,382 | ₩36,382 | ₩36,234 | ₩36,328 | -0.15% | 6.3만 |
|---|
| 2025.10.31 | ₩36,315 | ₩36,315 | ₩36,221 | ₩36,288 | -0.07% | 3.3만 |
|---|
| 2025.10.30 | ₩36,341 | ₩36,341 | ₩36,246 | ₩36,246 | -0.26% | 2.7천 |
|---|
| 2025.10.29 | ₩36,368 | ₩36,382 | ₩36,305 | ₩36,305 | -0.17% | 6.2천 |
|---|
| 2025.10.28 | ₩36,355 | ₩36,408 | ₩36,317 | ₩36,328 | -0.07% | 2.9천 |
|---|
| 2025.10.27 | ₩36,368 | ₩36,382 | ₩36,321 | ₩36,341 | -0.07% | 3.3천 |
|---|
| 2025.10.24 | ₩36,301 | ₩36,301 | ₩36,256 | ₩36,257 | -0.12% | 5.2천 |
|---|
| 2025.10.23 | ₩36,167 | ₩36,234 | ₩36,154 | ₩36,181 | +0.04% | 2천 |
|---|
| 2025.10.22 | ₩36,160 | ₩36,181 | ₩36,047 | ₩36,118 | -0.12% | 5.4천 |
|---|
| 2025.10.21 | ₩36,167 | ₩36,207 | ₩36,127 | ₩36,168 | +0.00% | 9.7천 |
|---|
| 2025.10.20 | ₩36,097 | ₩36,181 | ₩36,097 | ₩36,155 | +0.16% | 7.9천 |
|---|
| 2025.10.17 | ₩35,939 | ₩36,047 | ₩35,899 | ₩36,026 | +0.24% | 5.3천 |
|---|
| 2025.10.16 | ₩36,073 | ₩36,087 | ₩35,872 | ₩35,906 | -0.46% | 7.8천 |
|---|
| 2025.10.15 | ₩36,018 | ₩36,033 | ₩35,926 | ₩35,990 | -0.08% | 3.8천 |
|---|
| 2025.10.14 | ₩36,000 | ₩36,060 | ₩35,965 | ₩35,965 | -0.10% | 4.3천 |
|---|
| 2025.10.13 | ₩36,020 | ₩36,020 | ₩35,986 | ₩36,006 | -0.04% | 500 |
|---|
| 2025.10.10 | ₩35,966 | ₩35,966 | ₩35,809 | ₩35,809 | -0.44% | 2.9만 |
|---|