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 | ₩39,588 | ₩39,668 | ₩39,572 | ₩39,655 | +0.17% | 1.4만 |
| 2026.10.08 | ₩39,561 | ₩39,601 | ₩39,494 | ₩39,561 | 0.00% | 3.1만 |
| 2026.10.07 | ₩39,575 | ₩39,655 | ₩39,490 | ₩39,642 | +0.17% | 3.4만 |
| 2026.10.06 | ₩39,628 | ₩39,695 | ₩39,628 | ₩39,668 | +0.10% | 2.4만 |
| 2026.10.05 | ₩39,521 | ₩39,615 | ₩39,494 | ₩39,615 | +0.24% | 1.5만 |
| 2026.10.02 | ₩40,017 | ₩40,017 | ₩39,383 | ₩39,475 | -1.35% | 1.8만 |
| 2026.10.01 | ₩39,440 | ₩39,440 | ₩39,239 | ₩39,373 | -0.17% | 2.4만 |
| 2026.09.30 | ₩39,481 | ₩39,481 | ₩39,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,312 |
| -0.43% |
| 1.5만 |
| 2026.09.29 | ₩39,387 | ₩39,387 | ₩39,306 | ₩39,320 | -0.17% | 1.5만 |
|---|
| 2026.09.28 | ₩39,427 | ₩39,427 | ₩39,306 | ₩39,324 | -0.26% | 6.9천 |
|---|
| 2026.09.25 | ₩39,333 | ₩39,467 | ₩39,333 | ₩39,452 | +0.30% | 7.8천 |
|---|
| 2026.09.24 | ₩39,313 | ₩39,387 | ₩39,266 | ₩39,340 | +0.07% | 1.7만 |
|---|
| 2026.09.23 | ₩39,346 | ₩39,414 | ₩39,293 | ₩39,407 | +0.15% | 1.1만 |
|---|
| 2026.09.22 | ₩39,467 | ₩39,494 | ₩39,360 | ₩39,475 | +0.02% | 3.5만 |
|---|
| 2026.09.21 | ₩39,186 | ₩39,467 | ₩39,186 | ₩39,454 | +0.68% | 3만 |
|---|
| 2026.09.18 | ₩39,165 | ₩39,242 | ₩39,165 | ₩39,242 | +0.20% | 8.9천 |
|---|
| 2026.09.17 | ₩39,211 | ₩39,239 | ₩39,132 | ₩39,232 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩39,092 | ₩39,199 | ₩38,955 | ₩39,029 | -0.16% | 1.9만 |
|---|
| 2026.09.15 | ₩39,093 | ₩39,131 | ₩39,038 | ₩39,131 | +0.10% | 8.6천 |
|---|
| 2026.09.14 | ₩38,931 | ₩39,212 | ₩38,931 | ₩39,152 | +0.57% | 1.9만 |
|---|
| 2026.09.11 | ₩39,212 | ₩39,279 | ₩39,206 | ₩39,273 | +0.15% | 6.6천 |
|---|
| 2026.09.10 | ₩39,186 | ₩39,186 | ₩38,998 | ₩39,065 | -0.31% | 1.3만 |
|---|
| 2026.09.09 | ₩39,306 | ₩39,306 | ₩39,132 | ₩39,206 | -0.26% | 1.6만 |
|---|
| 2026.09.08 | ₩39,320 | ₩39,320 | ₩39,199 | ₩39,216 | -0.26% | 1.7만 |
|---|
| 2026.09.04 | ₩39,320 | ₩39,360 | ₩39,239 | ₩39,340 | +0.05% | 1.4만 |
|---|
| 2026.09.03 | ₩39,232 | ₩39,360 | ₩39,232 | ₩39,320 | +0.22% | 1.9만 |
|---|
| 2026.09.02 | ₩39,199 | ₩39,239 | ₩39,145 | ₩39,204 | +0.01% | 9.6천 |
|---|
| 2026.09.01 | ₩39,051 | ₩39,172 | ₩39,051 | ₩39,126 | +0.19% | 1.5만 |
|---|
| 2026.08.31 | ₩39,120 | ₩39,226 | ₩39,118 | ₩39,145 | +0.07% | 2.6만 |
|---|
| 2026.08.28 | ₩39,293 | ₩39,293 | ₩39,196 | ₩39,196 | -0.25% | 3.2천 |
|---|
| 2026.08.27 | ₩39,118 | ₩39,253 | ₩39,118 | ₩39,239 | +0.31% | 4.8천 |
|---|
| 2026.08.26 | ₩39,132 | ₩39,199 | ₩39,125 | ₩39,159 | +0.07% | 2.3만 |
|---|
| 2026.08.25 | ₩39,186 | ₩39,212 | ₩39,078 | ₩39,172 | -0.03% | 1.3만 |
|---|
| 2026.08.24 | ₩39,038 | ₩39,159 | ₩39,038 | ₩39,132 | +0.24% | 2.5만 |
|---|
| 2026.08.21 | ₩39,144 | ₩39,186 | ₩39,092 | ₩39,165 | +0.05% | 2.2만 |
|---|
| 2026.08.20 | ₩39,360 | ₩39,360 | ₩39,011 | ₩39,011 | -0.89% | 4.5만 |
|---|
| 2026.08.19 | ₩39,186 | ₩39,186 | ₩39,098 | ₩39,125 | -0.15% | 8.5천 |
|---|
| 2026.08.18 | ₩39,212 | ₩39,212 | ₩39,051 | ₩39,090 | -0.31% | 1.5만 |
|---|
| 2026.08.17 | ₩39,373 | ₩39,373 | ₩39,141 | ₩39,141 | -0.59% | 15.1만 |
|---|
| 2026.08.14 | ₩39,253 | ₩39,253 | ₩39,118 | ₩39,177 | -0.19% | 1.6만 |
|---|
| 2026.08.13 | ₩39,239 | ₩39,239 | ₩39,118 | ₩39,173 | -0.17% | 14만 |
|---|
| 2026.08.12 | ₩39,065 | ₩39,199 | ₩39,065 | ₩39,118 | +0.14% | 5.6천 |
|---|
| 2026.08.11 | ₩38,998 | ₩39,186 | ₩38,998 | ₩39,092 | +0.24% | 9.7천 |
|---|
| 2026.08.10 | ₩39,066 | ₩39,199 | ₩39,051 | ₩39,078 | +0.03% | 1.5만 |
|---|
| 2026.08.07 | ₩39,092 | ₩39,172 | ₩39,065 | ₩39,117 | +0.07% | 2만 |
|---|
| 2026.08.06 | ₩39,132 | ₩39,132 | ₩39,011 | ₩39,051 | -0.21% | 2.1천 |
|---|
| 2026.08.05 | ₩39,085 | ₩39,159 | ₩39,074 | ₩39,074 | -0.03% | 9.5천 |
|---|
| 2026.08.04 | ₩39,038 | ₩39,105 | ₩38,990 | ₩39,059 | +0.05% | 1.5만 |
|---|
| 2026.08.03 | ₩38,877 | ₩38,957 | ₩38,823 | ₩38,890 | +0.03% | 1.7만 |
|---|
| 2026.07.31 | ₩38,700 | ₩38,752 | ₩38,662 | ₩38,752 | +0.14% | 3.6천 |
|---|
| 2026.07.30 | ₩38,582 | ₩38,703 | ₩38,521 | ₩38,635 | +0.14% | 2.5만 |
|---|
| 2026.07.29 | ₩38,568 | ₩38,635 | ₩38,483 | ₩38,483 | -0.22% | 1.1만 |
|---|
| 2026.07.28 | ₩38,622 | ₩38,689 | ₩38,568 | ₩38,609 | -0.03% | 1.9만 |
|---|
| 2026.07.27 | ₩38,582 | ₩38,595 | ₩38,501 | ₩38,562 | -0.05% | 2만 |
|---|
| 2026.07.24 | ₩38,535 | ₩38,649 | ₩38,528 | ₩38,532 | -0.01% | 6.5천 |
|---|
| 2026.07.23 | ₩38,622 | ₩38,622 | ₩38,521 | ₩38,521 | -0.26% | 1.1만 |
|---|
| 2026.07.22 | ₩38,669 | ₩38,729 | ₩38,595 | ₩38,635 | -0.09% | 6.2천 |
|---|
| 2026.07.21 | ₩38,648 | ₩38,689 | ₩38,609 | ₩38,656 | +0.02% | 6.8천 |
|---|
| 2026.07.20 | ₩38,676 | ₩38,676 | ₩38,548 | ₩38,548 | -0.33% | 1.2만 |
|---|
| 2026.07.17 | ₩38,649 | ₩38,662 | ₩38,501 | ₩38,609 | -0.10% | 4만 |
|---|
| 2026.07.16 | ₩38,689 | ₩38,756 | ₩38,662 | ₩38,676 | -0.03% | 1.1만 |
|---|
| 2026.07.15 | ₩38,716 | ₩38,770 | ₩38,649 | ₩38,770 | +0.14% | 1.1만 |
|---|
| 2026.07.14 | ₩38,703 | ₩38,729 | ₩38,656 | ₩38,672 | -0.08% | 1.5만 |
|---|
| 2026.07.13 | ₩38,662 | ₩38,689 | ₩38,568 | ₩38,605 | -0.15% | 7.5천 |
|---|
| 2026.07.10 | ₩38,669 | ₩38,743 | ₩38,662 | ₩38,689 | +0.05% | 4.5천 |
|---|
| 2026.07.09 | ₩38,582 | ₩38,676 | ₩38,582 | ₩38,633 | +0.13% | 1.1만 |
|---|
| 2026.07.08 | ₩38,770 | ₩38,770 | ₩38,468 | ₩38,544 | -0.58% | 3.7만 |
|---|
| 2026.07.07 | ₩38,582 | ₩38,634 | ₩38,476 | ₩38,562 | -0.05% | 2만 |
|---|
| 2026.07.06 | ₩38,555 | ₩38,622 | ₩38,515 | ₩38,605 | +0.13% | 1.9만 |
|---|
| 2026.07.02 | ₩38,475 | ₩38,635 | ₩38,381 | ₩38,499 | +0.06% | 2.8만 |
|---|
| 2026.07.01 | ₩38,515 | ₩38,595 | ₩38,489 | ₩38,489 | -0.07% | 2.6만 |
|---|
| 2026.06.30 | ₩38,488 | ₩38,542 | ₩38,448 | ₩38,505 | +0.05% | 9.4천 |
|---|
| 2026.06.29 | ₩38,314 | ₩38,448 | ₩38,314 | ₩38,418 | +0.27% | 1.1만 |
|---|
| 2026.06.26 | ₩38,260 | ₩38,334 | ₩38,260 | ₩38,310 | +0.13% | 8.2천 |
|---|
| 2026.06.25 | ₩38,381 | ₩38,381 | ₩38,273 | ₩38,276 | -0.27% | 1.2만 |
|---|
| 2026.06.24 | ₩38,367 | ₩38,374 | ₩38,246 | ₩38,272 | -0.25% | 4.4만 |
|---|
| 2026.06.23 | ₩38,314 | ₩38,381 | ₩38,287 | ₩38,340 | +0.07% | 6천 |
|---|
| 2026.06.22 | ₩38,481 | ₩38,481 | ₩38,381 | ₩38,448 | -0.09% | 1.2만 |
|---|
| 2026.06.18 | ₩38,461 | ₩38,515 | ₩38,394 | ₩38,515 | +0.14% | 1.6만 |
|---|
| 2026.06.17 | ₩38,421 | ₩38,501 | ₩38,273 | ₩38,367 | -0.14% | 1.1만 |
|---|
| 2026.06.16 | ₩38,555 | ₩38,555 | ₩38,421 | ₩38,472 | -0.22% | 1.3만 |
|---|
| 2026.06.15 | ₩38,542 | ₩38,542 | ₩38,448 | ₩38,501 | -0.10% | 4천 |
|---|
| 2026.06.12 | ₩38,314 | ₩38,354 | ₩38,246 | ₩38,354 | +0.11% | 6.3천 |
|---|
| 2026.06.11 | ₩38,092 | ₩38,300 | ₩37,978 | ₩38,300 | +0.55% | 9.2천 |
|---|
| 2026.06.10 | ₩38,153 | ₩38,153 | ₩38,049 | ₩38,049 | -0.27% | 1.9천 |
|---|
| 2026.06.09 | ₩38,381 | ₩38,394 | ₩38,018 | ₩38,217 | -0.43% | 8.3천 |
|---|
| 2026.06.08 | ₩38,327 | ₩38,340 | ₩38,265 | ₩38,265 | -0.16% | 3천 |
|---|
| 2026.06.05 | ₩38,407 | ₩38,448 | ₩38,229 | ₩38,229 | -0.46% | 5.1천 |
|---|
| 2026.06.04 | ₩38,369 | ₩38,515 | ₩38,369 | ₩38,468 | +0.26% | 3.6천 |
|---|
| 2026.06.03 | ₩38,475 | ₩38,488 | ₩38,381 | ₩38,421 | -0.14% | 5.1천 |
|---|
| 2026.06.02 | ₩38,515 | ₩38,515 | ₩38,421 | ₩38,475 | -0.10% | 2.4천 |
|---|
| 2026.06.01 | ₩38,394 | ₩38,515 | ₩38,394 | ₩38,488 | +0.24% | 4.7천 |
|---|
| 2026.05.29 | ₩38,367 | ₩38,488 | ₩38,367 | ₩38,448 | +0.21% | 1.3만 |
|---|
| 2026.05.28 | ₩38,421 | ₩38,461 | ₩38,354 | ₩38,414 | -0.02% | 8.3천 |
|---|
| 2026.05.27 | ₩38,327 | ₩38,421 | ₩38,314 | ₩38,360 | +0.09% | 8.7천 |
|---|
| 2026.05.26 | ₩38,407 | ₩38,407 | ₩38,307 | ₩38,307 | -0.26% | 2.7만 |
|---|
| 2026.05.22 | ₩38,354 | ₩38,367 | ₩38,260 | ₩38,299 | -0.14% | 1.3만 |
|---|
| 2026.05.21 | ₩38,139 | ₩38,287 | ₩38,139 | ₩38,260 | +0.32% | 2.3만 |
|---|
| 2026.05.20 | ₩38,206 | ₩38,260 | ₩38,179 | ₩38,226 | +0.05% | 1.4만 |
|---|
| 2026.05.19 | ₩38,179 | ₩38,206 | ₩38,072 | ₩38,126 | -0.14% | 1.5만 |
|---|
| 2026.05.18 | ₩38,475 | ₩38,475 | ₩38,126 | ₩38,179 | -0.77% | 4.9천 |
|---|
| 2026.05.15 | ₩38,220 | ₩38,260 | ₩38,166 | ₩38,179 | -0.11% | 9.4천 |
|---|
| 2026.05.14 | ₩38,260 | ₩38,300 | ₩38,167 | ₩38,253 | -0.02% | 4.4천 |
|---|
| 2026.05.13 | ₩38,193 | ₩38,273 | ₩38,139 | ₩38,179 | -0.04% | 7.5만 |
|---|
| 2026.05.12 | ₩38,179 | ₩38,179 | ₩38,072 | ₩38,139 | -0.11% | 7.4천 |
|---|
| 2026.05.11 | ₩38,206 | ₩38,206 | ₩38,112 | ₩38,140 | -0.17% | 1.4만 |
|---|
| 2026.05.08 | ₩38,139 | ₩38,193 | ₩38,112 | ₩38,150 | +0.03% | 1.2만 |
|---|
| 2026.05.07 | ₩38,072 | ₩38,139 | ₩38,005 | ₩38,067 | -0.01% | 2.3만 |
|---|
| 2026.05.06 | ₩38,085 | ₩38,112 | ₩38,018 | ₩38,095 | +0.02% | 6.1천 |
|---|
| 2026.05.05 | ₩38,018 | ₩38,099 | ₩37,911 | ₩37,992 | -0.07% | 2.9만 |
|---|
| 2026.05.04 | ₩37,965 | ₩37,992 | ₩37,817 | ₩37,871 | -0.25% | 2.6만 |
|---|
| 2026.05.01 | ₩37,945 | ₩38,018 | ₩37,938 | ₩37,965 | +0.05% | 2.1만 |
|---|
| 2026.04.30 | ₩37,797 | ₩37,951 | ₩37,750 | ₩37,884 | +0.23% | 4.8천 |
|---|
| 2026.04.29 | ₩37,844 | ₩37,844 | ₩37,723 | ₩37,776 | -0.18% | 1.2만 |
|---|
| 2026.04.28 | ₩37,817 | ₩37,817 | ₩37,743 | ₩37,777 | -0.11% | 3.1만 |
|---|
| 2026.04.27 | ₩37,831 | ₩37,871 | ₩37,790 | ₩37,817 | -0.04% | 2.8천 |
|---|
| 2026.04.24 | ₩37,757 | ₩37,844 | ₩37,738 | ₩37,802 | +0.12% | 3.5천 |
|---|
| 2026.04.23 | ₩39,306 | ₩39,306 | ₩37,683 | ₩37,764 | -3.92% | 8.9천 |
|---|
| 2026.04.22 | ₩37,804 | ₩37,817 | ₩37,696 | ₩37,817 | +0.04% | 1.4만 |
|---|
| 2026.04.21 | ₩37,750 | ₩37,777 | ₩37,629 | ₩37,629 | -0.32% | 1.9만 |
|---|
| 2026.04.20 | ₩37,730 | ₩37,777 | ₩37,670 | ₩37,710 | -0.05% | 2.4만 |
|---|
| 2026.04.17 | ₩37,643 | ₩37,789 | ₩37,643 | ₩37,735 | +0.25% | 9.5천 |
|---|
| 2026.04.16 | ₩37,597 | ₩37,643 | ₩37,596 | ₩37,643 | +0.12% | 2.4천 |
|---|
| 2026.04.15 | ₩37,549 | ₩37,589 | ₩37,522 | ₩37,589 | +0.11% | 3만 |
|---|
| 2026.04.14 | ₩37,435 | ₩37,522 | ₩37,435 | ₩37,484 | +0.13% | 6.5천 |
|---|
| 2026.04.13 | ₩37,160 | ₩37,361 | ₩37,133 | ₩37,361 | +0.54% | 2만 |
|---|
| 2026.04.10 | ₩37,293 | ₩37,294 | ₩37,173 | ₩37,254 | -0.10% | 7.3천 |
|---|
| 2026.04.09 | ₩37,173 | ₩37,281 | ₩37,078 | ₩37,234 | +0.16% | 28.1만 |
|---|
| 2026.04.08 | ₩37,146 | ₩37,173 | ₩37,106 | ₩37,128 | -0.05% | 1.4만 |
|---|
| 2026.04.07 | ₩36,570 | ₩36,824 | ₩36,570 | ₩36,824 | +0.70% | 1.3만 |
|---|
| 2026.04.06 | ₩36,623 | ₩36,824 | ₩36,623 | ₩36,751 | +0.35% | 6.7천 |
|---|
| 2026.04.02 | ₩36,637 | ₩36,684 | ₩36,623 | ₩36,677 | +0.11% | 7.3천 |
|---|
| 2026.04.01 | ₩36,663 | ₩36,744 | ₩36,610 | ₩36,658 | -0.01% | 2.2만 |
|---|
| 2026.03.31 | ₩36,221 | ₩36,517 | ₩36,221 | ₩36,517 | +0.82% | 1.9천 |
|---|
| 2026.03.30 | ₩36,221 | ₩36,261 | ₩36,073 | ₩36,096 | -0.34% | 7.3천 |
|---|
| 2026.03.27 | ₩36,261 | ₩36,274 | ₩36,109 | ₩36,138 | -0.34% | 2.4천 |
|---|
| 2026.03.26 | ₩36,556 | ₩36,556 | ₩36,355 | ₩36,371 | -0.51% | 2.5천 |
|---|
| 2026.03.25 | ₩36,663 | ₩36,663 | ₩36,584 | ₩36,622 | -0.11% | 1.2천 |
|---|
| 2026.03.24 | ₩36,476 | ₩36,583 | ₩36,476 | ₩36,523 | +0.13% | 3.6천 |
|---|
| 2026.03.23 | ₩36,704 | ₩36,744 | ₩36,517 | ₩36,591 | -0.31% | 3.6만 |
|---|
| 2026.03.20 | ₩36,556 | ₩36,556 | ₩36,386 | ₩36,386 | -0.47% | 1.6천 |
|---|
| 2026.03.19 | ₩36,556 | ₩36,717 | ₩36,512 | ₩36,643 | +0.24% | 1.6만 |
|---|
| 2026.03.18 | ₩36,804 | ₩36,818 | ₩36,641 | ₩36,641 | -0.44% | 4.8천 |
|---|
| 2026.03.17 | ₩36,851 | ₩36,892 | ₩36,798 | ₩36,798 | -0.15% | 3.2만 |
|---|
| 2026.03.16 | ₩36,865 | ₩36,865 | ₩36,731 | ₩36,731 | -0.36% | 15.9만 |
|---|
| 2026.03.13 | ₩36,824 | ₩36,905 | ₩36,610 | ₩36,610 | -0.58% | 1.2만 |
|---|
| 2026.03.12 | ₩36,811 | ₩36,811 | ₩36,650 | ₩36,684 | -0.35% | 1만 |
|---|
| 2026.03.11 | ₩36,945 | ₩36,945 | ₩36,871 | ₩36,885 | -0.16% | 1.2천 |
|---|
| 2026.03.10 | ₩37,039 | ₩37,053 | ₩36,838 | ₩36,871 | -0.45% | 8.7천 |
|---|
| 2026.03.09 | ₩36,570 | ₩36,918 | ₩36,556 | ₩36,918 | +0.95% | 2.9만 |
|---|
| 2026.03.06 | ₩36,851 | ₩36,865 | ₩36,764 | ₩36,773 | -0.21% | 1.7천 |
|---|
| 2026.03.05 | ₩36,965 | ₩37,039 | ₩36,865 | ₩36,975 | +0.03% | 9.4천 |
|---|
| 2026.03.04 | ₩37,026 | ₩37,133 | ₩37,026 | ₩37,066 | +0.11% | 1.7만 |
|---|
| 2026.03.03 | ₩36,824 | ₩37,012 | ₩36,704 | ₩36,979 | +0.42% | 1.5만 |
|---|
| 2026.03.02 | ₩37,039 | ₩37,093 | ₩36,945 | ₩37,065 | +0.07% | 8.8천 |
|---|
| 2026.02.27 | ₩37,079 | ₩37,093 | ₩36,985 | ₩37,093 | +0.04% | 1만 |
|---|
| 2026.02.26 | ₩37,160 | ₩37,160 | ₩37,026 | ₩37,093 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩37,146 | ₩37,200 | ₩37,106 | ₩37,153 | +0.02% | 1.3만 |
|---|
| 2026.02.24 | ₩36,965 | ₩37,093 | ₩36,965 | ₩37,059 | +0.25% | 6.4천 |
|---|
| 2026.02.23 | ₩36,972 | ₩37,012 | ₩36,938 | ₩36,948 | -0.07% | 1.7만 |
|---|
| 2026.02.20 | ₩37,026 | ₩37,118 | ₩37,012 | ₩37,073 | +0.13% | 1.3만 |
|---|
| 2026.02.19 | ₩36,965 | ₩37,120 | ₩36,945 | ₩36,980 | +0.04% | 1.1만 |
|---|
| 2026.02.18 | ₩36,999 | ₩37,090 | ₩36,999 | ₩37,024 | +0.07% | 1.4만 |
|---|
| 2026.02.17 | ₩36,932 | ₩37,012 | ₩36,791 | ₩36,941 | +0.03% | 1.2만 |
|---|
| 2026.02.13 | ₩36,892 | ₩37,020 | ₩36,865 | ₩36,904 | +0.03% | 7.8천 |
|---|
| 2026.02.12 | ₩37,146 | ₩37,146 | ₩36,897 | ₩36,897 | -0.67% | 9천 |
|---|
| 2026.02.11 | ₩37,059 | ₩37,120 | ₩37,039 | ₩37,082 | +0.06% | 1.3만 |
|---|
| 2026.02.10 | ₩37,173 | ₩37,173 | ₩37,075 | ₩37,075 | -0.26% | 9.2천 |
|---|
| 2026.02.09 | ₩37,120 | ₩37,146 | ₩37,079 | ₩37,108 | -0.03% | 3.4만 |
|---|
| 2026.02.06 | ₩36,924 | ₩37,066 | ₩36,924 | ₩37,059 | +0.37% | 1.3만 |
|---|
| 2026.02.05 | ₩36,918 | ₩36,918 | ₩36,792 | ₩36,803 | -0.31% | 4.3천 |
|---|
| 2026.02.04 | ₩37,012 | ₩37,039 | ₩36,905 | ₩36,951 | -0.17% | 5.1천 |
|---|
| 2026.02.03 | ₩37,173 | ₩37,173 | ₩36,916 | ₩36,945 | -0.61% | 9.1천 |
|---|
| 2026.02.02 | ₩37,039 | ₩37,133 | ₩37,039 | ₩37,093 | +0.14% | 1.1만 |
|---|
| 2026.01.30 | ₩37,066 | ₩37,066 | ₩36,945 | ₩37,023 | -0.12% | 3.3천 |
|---|
| 2026.01.29 | ₩36,985 | ₩37,106 | ₩36,932 | ₩37,050 | +0.17% | 3.3만 |
|---|
| 2026.01.28 | ₩37,079 | ₩37,106 | ₩37,026 | ₩37,073 | -0.02% | 9.3천 |
|---|
| 2026.01.27 | ₩37,079 | ₩37,200 | ₩37,062 | ₩37,160 | +0.22% | 5.3천 |
|---|
| 2026.01.26 | ₩37,053 | ₩37,053 | ₩37,028 | ₩37,034 | -0.05% | 1.6천 |
|---|
| 2026.01.23 | ₩36,999 | ₩37,039 | ₩36,972 | ₩36,983 | -0.04% | 1.4만 |
|---|
| 2026.01.22 | ₩36,948 | ₩36,999 | ₩36,945 | ₩36,968 | +0.05% | 3.1천 |
|---|
| 2026.01.21 | ₩36,811 | ₩36,938 | ₩36,811 | ₩36,912 | +0.27% | 4.6천 |
|---|
| 2026.01.20 | ₩36,784 | ₩36,878 | ₩36,759 | ₩36,761 | -0.06% | 2천 |
|---|
| 2026.01.16 | ₩36,999 | ₩37,032 | ₩36,959 | ₩36,992 | -0.02% | 700 |
|---|
| 2026.01.15 | ₩37,026 | ₩37,053 | ₩36,972 | ₩36,972 | -0.14% | 9.9천 |
|---|
| 2026.01.14 | ₩36,945 | ₩36,952 | ₩36,838 | ₩36,932 | -0.04% | 2.3천 |
|---|
| 2026.01.13 | ₩37,093 | ₩37,093 | ₩36,932 | ₩36,945 | -0.40% | 2만 |
|---|
| 2026.01.12 | ₩36,984 | ₩37,026 | ₩36,932 | ₩37,015 | +0.08% | 6.8천 |
|---|
| 2026.01.09 | ₩36,952 | ₩37,019 | ₩36,945 | ₩37,006 | +0.15% | 2.7천 |
|---|
| 2026.01.08 | ₩36,932 | ₩36,945 | ₩36,865 | ₩36,912 | -0.05% | 1.2만 |
|---|
| 2026.01.07 | ₩36,959 | ₩36,959 | ₩36,901 | ₩36,901 | -0.16% | 2.8만 |
|---|
| 2026.01.06 | ₩36,932 | ₩36,979 | ₩36,905 | ₩36,948 | +0.04% | 2.2만 |
|---|
| 2026.01.05 | ₩36,892 | ₩36,925 | ₩36,865 | ₩36,879 | -0.03% | 7.7천 |
|---|
| 2026.01.02 | ₩36,858 | ₩36,858 | ₩36,731 | ₩36,815 | -0.12% | 4.1천 |
|---|
| 2025.12.31 | ₩36,945 | ₩36,945 | ₩36,757 | ₩36,787 | -0.43% | 4.3천 |
|---|
| 2025.12.30 | ₩36,851 | ₩36,865 | ₩36,798 | ₩36,851 | 0.00% | 4.9천 |
|---|
| 2025.12.29 | ₩36,838 | ₩36,865 | ₩36,771 | ₩36,824 | -0.04% | 1.4만 |
|---|
| 2025.12.26 | ₩36,878 | ₩36,878 | ₩36,838 | ₩36,851 | -0.07% | 3천 |
|---|
| 2025.12.24 | ₩36,824 | ₩36,877 | ₩36,819 | ₩36,838 | +0.04% | 6.8천 |
|---|
| 2025.12.23 | ₩36,771 | ₩36,851 | ₩36,765 | ₩36,824 | +0.15% | 2.3만 |
|---|
| 2025.12.22 | ₩36,744 | ₩36,771 | ₩36,717 | ₩36,757 | +0.04% | 1.7천 |
|---|
| 2025.12.19 | ₩36,623 | ₩36,717 | ₩36,623 | ₩36,677 | +0.15% | 2.3만 |
|---|
| 2025.12.18 | ₩36,623 | ₩36,623 | ₩36,543 | ₩36,575 | -0.13% | 2.4만 |
|---|
| 2025.12.17 | ₩36,596 | ₩36,596 | ₩36,521 | ₩36,521 | -0.21% | 6.3천 |
|---|
| 2025.12.16 | ₩36,623 | ₩36,623 | ₩36,529 | ₩36,587 | -0.10% | 6.4천 |
|---|
| 2025.12.15 | ₩36,596 | ₩36,650 | ₩36,591 | ₩36,599 | +0.01% | 6.1천 |
|---|
| 2025.12.12 | ₩36,623 | ₩36,637 | ₩36,543 | ₩36,610 | -0.04% | 1.9만 |
|---|
| 2025.12.11 | ₩36,650 | ₩36,690 | ₩36,633 | ₩36,663 | +0.04% | 5천 |
|---|
| 2025.12.10 | ₩36,583 | ₩36,665 | ₩36,543 | ₩36,647 | +0.18% | 1.2만 |
|---|
| 2025.12.09 | ₩36,596 | ₩36,596 | ₩36,556 | ₩36,556 | -0.11% | 2천 |
|---|
| 2025.12.08 | ₩36,596 | ₩36,623 | ₩36,556 | ₩36,563 | -0.09% | 8천 |
|---|
| 2025.12.05 | ₩36,623 | ₩36,650 | ₩36,576 | ₩36,586 | -0.10% | 5.8천 |
|---|
| 2025.12.04 | ₩36,556 | ₩36,575 | ₩36,489 | ₩36,551 | -0.01% | 1만 |
|---|
| 2025.12.03 | ₩36,556 | ₩36,556 | ₩36,539 | ₩36,540 | -0.04% | 900 |
|---|
| 2025.12.02 | ₩36,516 | ₩36,529 | ₩36,472 | ₩36,516 | 0.00% | 7천 |
|---|
| 2025.12.01 | ₩36,489 | ₩36,529 | ₩36,435 | ₩36,462 | -0.07% | 7천 |
|---|
| 2025.11.28 | ₩36,409 | ₩36,529 | ₩36,409 | ₩36,501 | +0.25% | 1.3만 |
|---|
| 2025.11.26 | ₩36,449 | ₩36,480 | ₩36,422 | ₩36,422 | -0.07% | 1.4천 |
|---|
| 2025.11.25 | ₩36,248 | ₩36,395 | ₩36,248 | ₩36,390 | +0.39% | 9.3천 |
|---|
| 2025.11.24 | ₩36,194 | ₩36,274 | ₩36,176 | ₩36,258 | +0.18% | 1.1만 |
|---|
| 2025.11.21 | ₩35,885 | ₩36,154 | ₩35,885 | ₩36,018 | +0.37% | 4.2천 |
|---|
| 2025.11.20 | ₩36,005 | ₩36,046 | ₩35,868 | ₩35,873 | -0.37% | 1.1만 |
|---|
| 2025.11.19 | ₩36,111 | ₩36,113 | ₩36,006 | ₩36,066 | -0.12% | 6.5천 |
|---|
| 2025.11.18 | ₩36,087 | ₩36,087 | ₩35,952 | ₩36,006 | -0.22% | 2.5천 |
|---|
| 2025.11.17 | ₩36,230 | ₩36,233 | ₩36,104 | ₩36,104 | -0.35% | 5천 |
|---|
| 2025.11.14 | ₩36,120 | ₩36,382 | ₩36,120 | ₩36,222 | +0.28% | 5.4만 |
|---|
| 2025.11.13 | ₩36,382 | ₩36,382 | ₩36,193 | ₩36,193 | -0.52% | 7.1천 |
|---|
| 2025.11.12 | ₩36,395 | ₩36,395 | ₩36,342 | ₩36,376 | -0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩36,355 | ₩36,409 | ₩36,342 | ₩36,375 | +0.06% | 2.6천 |
|---|
| 2025.11.10 | ₩36,342 | ₩36,409 | ₩36,301 | ₩36,356 | +0.04% | 1.7천 |
|---|
| 2025.11.07 | ₩36,127 | ₩36,199 | ₩36,060 | ₩36,199 | +0.20% | 5.1천 |
|---|
| 2025.11.06 | ₩36,234 | ₩36,236 | ₩36,207 | ₩36,207 | -0.07% | 2.6천 |
|---|
| 2025.11.05 | ₩36,301 | ₩36,342 | ₩36,301 | ₩36,309 | +0.02% | 1.2천 |
|---|
| 2025.11.04 | ₩36,257 | ₩36,270 | ₩36,248 | ₩36,254 | -0.01% | 3.2천 |
|---|
| 2025.11.03 | ₩36,422 | ₩36,422 | ₩36,274 | ₩36,368 | -0.15% | 6.3만 |
|---|
| 2025.10.31 | ₩36,355 | ₩36,355 | ₩36,261 | ₩36,328 | -0.07% | 3.3만 |
|---|
| 2025.10.30 | ₩36,382 | ₩36,382 | ₩36,287 | ₩36,287 | -0.26% | 2.7천 |
|---|
| 2025.10.29 | ₩36,409 | ₩36,422 | ₩36,346 | ₩36,346 | -0.17% | 6.2천 |
|---|
| 2025.10.28 | ₩36,395 | ₩36,449 | ₩36,358 | ₩36,368 | -0.07% | 2.9천 |
|---|
| 2025.10.27 | ₩36,409 | ₩36,422 | ₩36,362 | ₩36,382 | -0.07% | 3.3천 |
|---|
| 2025.10.24 | ₩36,342 | ₩36,342 | ₩36,296 | ₩36,297 | -0.12% | 5.2천 |
|---|
| 2025.10.23 | ₩36,207 | ₩36,274 | ₩36,194 | ₩36,221 | +0.04% | 2천 |
|---|
| 2025.10.22 | ₩36,201 | ₩36,221 | ₩36,087 | ₩36,158 | -0.12% | 5.4천 |
|---|
| 2025.10.21 | ₩36,207 | ₩36,248 | ₩36,167 | ₩36,209 | +0.00% | 9.7천 |
|---|
| 2025.10.20 | ₩36,138 | ₩36,221 | ₩36,138 | ₩36,195 | +0.16% | 7.9천 |
|---|
| 2025.10.17 | ₩35,979 | ₩36,087 | ₩35,939 | ₩36,066 | +0.24% | 5.3천 |
|---|
| 2025.10.16 | ₩36,113 | ₩36,127 | ₩35,912 | ₩35,946 | -0.46% | 7.8천 |
|---|
| 2025.10.15 | ₩36,058 | ₩36,073 | ₩35,966 | ₩36,030 | -0.08% | 3.8천 |
|---|
| 2025.10.14 | ₩36,040 | ₩36,100 | ₩36,005 | ₩36,005 | -0.10% | 4.3천 |
|---|
| 2025.10.13 | ₩36,060 | ₩36,060 | ₩36,026 | ₩36,046 | -0.04% | 500 |
|---|
| 2025.10.10 | ₩36,006 | ₩36,006 | ₩35,849 | ₩35,849 | -0.44% | 2.9만 |
|---|