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 | ₩39,369 | ₩39,449 | ₩39,353 | ₩39,435 | +0.17% | 1.4만 |
| 2026.10.08 | ₩39,342 | ₩39,382 | ₩39,275 | ₩39,342 | 0.00% | 3.1만 |
| 2026.10.07 | ₩39,355 | ₩39,435 | ₩39,271 | ₩39,422 | +0.17% | 3.4만 |
| 2026.10.06 | ₩39,409 | ₩39,475 | ₩39,409 | ₩39,449 | +0.10% | 2.4만 |
| 2026.10.05 | ₩39,302 | ₩39,395 | ₩39,275 | ₩39,395 | +0.24% | 1.5만 |
| 2026.10.02 | ₩39,796 | ₩39,796 | ₩39,165 | ₩39,257 | -1.35% | 1.8만 |
| 2026.10.01 | ₩39,222 | ₩39,222 | ₩39,022 | ₩39,155 | -0.17% | 2.4만 |
| 2026.09.30 | ₩39,262 | ₩39,262 | ₩39,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,094 |
| -0.43% |
| 1.5만 |
| 2026.09.29 | ₩39,169 | ₩39,169 | ₩39,089 | ₩39,102 | -0.17% | 1.5만 |
|---|
| 2026.09.28 | ₩39,209 | ₩39,209 | ₩39,089 | ₩39,106 | -0.26% | 6.9천 |
|---|
| 2026.09.25 | ₩39,115 | ₩39,249 | ₩39,115 | ₩39,234 | +0.30% | 7.8천 |
|---|
| 2026.09.24 | ₩39,095 | ₩39,169 | ₩39,049 | ₩39,122 | +0.07% | 1.7만 |
|---|
| 2026.09.23 | ₩39,129 | ₩39,195 | ₩39,075 | ₩39,189 | +0.15% | 1.1만 |
|---|
| 2026.09.22 | ₩39,249 | ₩39,275 | ₩39,142 | ₩39,257 | +0.02% | 3.5만 |
|---|
| 2026.09.21 | ₩38,968 | ₩39,249 | ₩38,968 | ₩39,235 | +0.68% | 3만 |
|---|
| 2026.09.18 | ₩38,948 | ₩39,025 | ₩38,948 | ₩39,025 | +0.20% | 8.9천 |
|---|
| 2026.09.17 | ₩38,994 | ₩39,022 | ₩38,915 | ₩39,015 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩38,875 | ₩38,982 | ₩38,739 | ₩38,812 | -0.16% | 1.9만 |
|---|
| 2026.09.15 | ₩38,876 | ₩38,914 | ₩38,822 | ₩38,914 | +0.10% | 8.6천 |
|---|
| 2026.09.14 | ₩38,715 | ₩38,995 | ₩38,715 | ₩38,935 | +0.57% | 1.9만 |
|---|
| 2026.09.11 | ₩38,995 | ₩39,062 | ₩38,988 | ₩39,055 | +0.15% | 6.6천 |
|---|
| 2026.09.10 | ₩38,968 | ₩38,968 | ₩38,782 | ₩38,848 | -0.31% | 1.3만 |
|---|
| 2026.09.09 | ₩39,089 | ₩39,089 | ₩38,915 | ₩38,988 | -0.26% | 1.6만 |
|---|
| 2026.09.08 | ₩39,102 | ₩39,102 | ₩38,982 | ₩38,999 | -0.26% | 1.7만 |
|---|
| 2026.09.04 | ₩39,102 | ₩39,142 | ₩39,022 | ₩39,122 | +0.05% | 1.4만 |
|---|
| 2026.09.03 | ₩39,015 | ₩39,142 | ₩39,015 | ₩39,102 | +0.22% | 1.9만 |
|---|
| 2026.09.02 | ₩38,982 | ₩39,022 | ₩38,928 | ₩38,987 | +0.01% | 9.6천 |
|---|
| 2026.09.01 | ₩38,835 | ₩38,955 | ₩38,835 | ₩38,910 | +0.19% | 1.5만 |
|---|
| 2026.08.31 | ₩38,903 | ₩39,008 | ₩38,902 | ₩38,928 | +0.07% | 2.6만 |
|---|
| 2026.08.28 | ₩39,075 | ₩39,075 | ₩38,979 | ₩38,979 | -0.25% | 3.2천 |
|---|
| 2026.08.27 | ₩38,902 | ₩39,035 | ₩38,902 | ₩39,022 | +0.31% | 4.8천 |
|---|
| 2026.08.26 | ₩38,915 | ₩38,982 | ₩38,908 | ₩38,942 | +0.07% | 2.3만 |
|---|
| 2026.08.25 | ₩38,968 | ₩38,995 | ₩38,862 | ₩38,955 | -0.03% | 1.3만 |
|---|
| 2026.08.24 | ₩38,822 | ₩38,942 | ₩38,822 | ₩38,915 | +0.24% | 2.5만 |
|---|
| 2026.08.21 | ₩38,927 | ₩38,968 | ₩38,875 | ₩38,948 | +0.05% | 2.2만 |
|---|
| 2026.08.20 | ₩39,142 | ₩39,142 | ₩38,795 | ₩38,795 | -0.89% | 4.5만 |
|---|
| 2026.08.19 | ₩38,968 | ₩38,968 | ₩38,882 | ₩38,908 | -0.15% | 8.5천 |
|---|
| 2026.08.18 | ₩38,995 | ₩38,995 | ₩38,835 | ₩38,874 | -0.31% | 1.5만 |
|---|
| 2026.08.17 | ₩39,155 | ₩39,155 | ₩38,924 | ₩38,924 | -0.59% | 15.1만 |
|---|
| 2026.08.14 | ₩39,035 | ₩39,035 | ₩38,902 | ₩38,960 | -0.19% | 1.6만 |
|---|
| 2026.08.13 | ₩39,022 | ₩39,022 | ₩38,902 | ₩38,956 | -0.17% | 14만 |
|---|
| 2026.08.12 | ₩38,848 | ₩38,982 | ₩38,848 | ₩38,902 | +0.14% | 5.6천 |
|---|
| 2026.08.11 | ₩38,782 | ₩38,968 | ₩38,782 | ₩38,875 | +0.24% | 9.7천 |
|---|
| 2026.08.10 | ₩38,850 | ₩38,982 | ₩38,835 | ₩38,862 | +0.03% | 1.5만 |
|---|
| 2026.08.07 | ₩38,875 | ₩38,955 | ₩38,848 | ₩38,900 | +0.07% | 2만 |
|---|
| 2026.08.06 | ₩38,915 | ₩38,915 | ₩38,795 | ₩38,835 | -0.21% | 2.1천 |
|---|
| 2026.08.05 | ₩38,868 | ₩38,942 | ₩38,858 | ₩38,858 | -0.03% | 9.5천 |
|---|
| 2026.08.04 | ₩38,822 | ₩38,888 | ₩38,774 | ₩38,843 | +0.05% | 1.5만 |
|---|
| 2026.08.03 | ₩38,662 | ₩38,742 | ₩38,608 | ₩38,675 | +0.03% | 1.7만 |
|---|
| 2026.07.31 | ₩38,486 | ₩38,538 | ₩38,448 | ₩38,538 | +0.14% | 3.6천 |
|---|
| 2026.07.30 | ₩38,368 | ₩38,488 | ₩38,308 | ₩38,422 | +0.14% | 2.5만 |
|---|
| 2026.07.29 | ₩38,355 | ₩38,422 | ₩38,269 | ₩38,269 | -0.22% | 1.1만 |
|---|
| 2026.07.28 | ₩38,408 | ₩38,475 | ₩38,355 | ₩38,395 | -0.03% | 1.9만 |
|---|
| 2026.07.27 | ₩38,368 | ₩38,381 | ₩38,288 | ₩38,348 | -0.05% | 2만 |
|---|
| 2026.07.24 | ₩38,321 | ₩38,435 | ₩38,315 | ₩38,319 | -0.01% | 6.5천 |
|---|
| 2026.07.23 | ₩38,408 | ₩38,408 | ₩38,308 | ₩38,308 | -0.26% | 1.1만 |
|---|
| 2026.07.22 | ₩38,455 | ₩38,515 | ₩38,381 | ₩38,422 | -0.09% | 6.2천 |
|---|
| 2026.07.21 | ₩38,434 | ₩38,475 | ₩38,395 | ₩38,442 | +0.02% | 6.8천 |
|---|
| 2026.07.20 | ₩38,462 | ₩38,462 | ₩38,335 | ₩38,335 | -0.33% | 1.2만 |
|---|
| 2026.07.17 | ₩38,435 | ₩38,448 | ₩38,288 | ₩38,395 | -0.10% | 4만 |
|---|
| 2026.07.16 | ₩38,475 | ₩38,542 | ₩38,448 | ₩38,462 | -0.03% | 1.1만 |
|---|
| 2026.07.15 | ₩38,502 | ₩38,555 | ₩38,435 | ₩38,555 | +0.14% | 1.1만 |
|---|
| 2026.07.14 | ₩38,488 | ₩38,515 | ₩38,442 | ₩38,458 | -0.08% | 1.5만 |
|---|
| 2026.07.13 | ₩38,448 | ₩38,475 | ₩38,355 | ₩38,391 | -0.15% | 7.5천 |
|---|
| 2026.07.10 | ₩38,455 | ₩38,528 | ₩38,448 | ₩38,475 | +0.05% | 4.5천 |
|---|
| 2026.07.09 | ₩38,368 | ₩38,462 | ₩38,368 | ₩38,419 | +0.13% | 1.1만 |
|---|
| 2026.07.08 | ₩38,555 | ₩38,555 | ₩38,255 | ₩38,331 | -0.58% | 3.7만 |
|---|
| 2026.07.07 | ₩38,368 | ₩38,420 | ₩38,263 | ₩38,348 | -0.05% | 2만 |
|---|
| 2026.07.06 | ₩38,341 | ₩38,408 | ₩38,301 | ₩38,391 | +0.13% | 1.9만 |
|---|
| 2026.07.02 | ₩38,261 | ₩38,422 | ₩38,168 | ₩38,285 | +0.06% | 2.8만 |
|---|
| 2026.07.01 | ₩38,301 | ₩38,381 | ₩38,276 | ₩38,276 | -0.07% | 2.6만 |
|---|
| 2026.06.30 | ₩38,275 | ₩38,328 | ₩38,235 | ₩38,292 | +0.05% | 9.4천 |
|---|
| 2026.06.29 | ₩38,101 | ₩38,235 | ₩38,101 | ₩38,205 | +0.27% | 1.1만 |
|---|
| 2026.06.26 | ₩38,048 | ₩38,121 | ₩38,048 | ₩38,097 | +0.13% | 8.2천 |
|---|
| 2026.06.25 | ₩38,168 | ₩38,168 | ₩38,061 | ₩38,064 | -0.27% | 1.2만 |
|---|
| 2026.06.24 | ₩38,155 | ₩38,161 | ₩38,035 | ₩38,060 | -0.25% | 4.4만 |
|---|
| 2026.06.23 | ₩38,101 | ₩38,168 | ₩38,075 | ₩38,128 | +0.07% | 6천 |
|---|
| 2026.06.22 | ₩38,268 | ₩38,268 | ₩38,168 | ₩38,235 | -0.09% | 1.2만 |
|---|
| 2026.06.18 | ₩38,248 | ₩38,301 | ₩38,181 | ₩38,301 | +0.14% | 1.6만 |
|---|
| 2026.06.17 | ₩38,208 | ₩38,288 | ₩38,061 | ₩38,155 | -0.14% | 1.1만 |
|---|
| 2026.06.16 | ₩38,341 | ₩38,341 | ₩38,208 | ₩38,259 | -0.22% | 1.3만 |
|---|
| 2026.06.15 | ₩38,328 | ₩38,328 | ₩38,235 | ₩38,288 | -0.10% | 4천 |
|---|
| 2026.06.12 | ₩38,101 | ₩38,141 | ₩38,035 | ₩38,141 | +0.11% | 6.3천 |
|---|
| 2026.06.11 | ₩37,881 | ₩38,088 | ₩37,768 | ₩38,088 | +0.55% | 9.2천 |
|---|
| 2026.06.10 | ₩37,941 | ₩37,941 | ₩37,839 | ₩37,839 | -0.27% | 1.9천 |
|---|
| 2026.06.09 | ₩38,168 | ₩38,181 | ₩37,808 | ₩38,005 | -0.43% | 8.3천 |
|---|
| 2026.06.08 | ₩38,115 | ₩38,128 | ₩38,053 | ₩38,053 | -0.16% | 3천 |
|---|
| 2026.06.05 | ₩38,195 | ₩38,235 | ₩38,017 | ₩38,017 | -0.46% | 5.1천 |
|---|
| 2026.06.04 | ₩38,156 | ₩38,301 | ₩38,156 | ₩38,255 | +0.26% | 3.6천 |
|---|
| 2026.06.03 | ₩38,261 | ₩38,275 | ₩38,168 | ₩38,208 | -0.14% | 5.1천 |
|---|
| 2026.06.02 | ₩38,301 | ₩38,301 | ₩38,208 | ₩38,261 | -0.10% | 2.4천 |
|---|
| 2026.06.01 | ₩38,181 | ₩38,301 | ₩38,181 | ₩38,275 | +0.24% | 4.7천 |
|---|
| 2026.05.29 | ₩38,155 | ₩38,275 | ₩38,155 | ₩38,235 | +0.21% | 1.3만 |
|---|
| 2026.05.28 | ₩38,208 | ₩38,248 | ₩38,141 | ₩38,201 | -0.02% | 8.3천 |
|---|
| 2026.05.27 | ₩38,115 | ₩38,208 | ₩38,101 | ₩38,148 | +0.09% | 8.7천 |
|---|
| 2026.05.26 | ₩38,195 | ₩38,195 | ₩38,095 | ₩38,095 | -0.26% | 2.7만 |
|---|
| 2026.05.22 | ₩38,141 | ₩38,155 | ₩38,048 | ₩38,087 | -0.14% | 1.3만 |
|---|
| 2026.05.21 | ₩37,928 | ₩38,075 | ₩37,928 | ₩38,048 | +0.32% | 2.3만 |
|---|
| 2026.05.20 | ₩37,995 | ₩38,048 | ₩37,968 | ₩38,015 | +0.05% | 1.4만 |
|---|
| 2026.05.19 | ₩37,968 | ₩37,995 | ₩37,861 | ₩37,915 | -0.14% | 1.5만 |
|---|
| 2026.05.18 | ₩38,261 | ₩38,261 | ₩37,915 | ₩37,968 | -0.77% | 4.9천 |
|---|
| 2026.05.15 | ₩38,008 | ₩38,048 | ₩37,955 | ₩37,968 | -0.11% | 9.4천 |
|---|
| 2026.05.14 | ₩38,048 | ₩38,088 | ₩37,956 | ₩38,041 | -0.02% | 4.4천 |
|---|
| 2026.05.13 | ₩37,981 | ₩38,061 | ₩37,928 | ₩37,968 | -0.04% | 7.5만 |
|---|
| 2026.05.12 | ₩37,968 | ₩37,968 | ₩37,861 | ₩37,928 | -0.11% | 7.4천 |
|---|
| 2026.05.11 | ₩37,995 | ₩37,995 | ₩37,901 | ₩37,929 | -0.17% | 1.4만 |
|---|
| 2026.05.08 | ₩37,928 | ₩37,981 | ₩37,901 | ₩37,939 | +0.03% | 1.2만 |
|---|
| 2026.05.07 | ₩37,861 | ₩37,928 | ₩37,794 | ₩37,856 | -0.01% | 2.3만 |
|---|
| 2026.05.06 | ₩37,875 | ₩37,901 | ₩37,808 | ₩37,884 | +0.02% | 6.1천 |
|---|
| 2026.05.05 | ₩37,808 | ₩37,888 | ₩37,701 | ₩37,781 | -0.07% | 2.9만 |
|---|
| 2026.05.04 | ₩37,754 | ₩37,781 | ₩37,608 | ₩37,661 | -0.25% | 2.6만 |
|---|
| 2026.05.01 | ₩37,734 | ₩37,808 | ₩37,728 | ₩37,754 | +0.05% | 2.1만 |
|---|
| 2026.04.30 | ₩37,588 | ₩37,741 | ₩37,541 | ₩37,674 | +0.23% | 4.8천 |
|---|
| 2026.04.29 | ₩37,634 | ₩37,634 | ₩37,514 | ₩37,566 | -0.18% | 1.2만 |
|---|
| 2026.04.28 | ₩37,608 | ₩37,608 | ₩37,534 | ₩37,568 | -0.11% | 3.1만 |
|---|
| 2026.04.27 | ₩37,621 | ₩37,661 | ₩37,581 | ₩37,608 | -0.04% | 2.8천 |
|---|
| 2026.04.24 | ₩37,548 | ₩37,634 | ₩37,529 | ₩37,593 | +0.12% | 3.5천 |
|---|
| 2026.04.23 | ₩39,089 | ₩39,089 | ₩37,474 | ₩37,554 | -3.92% | 8.9천 |
|---|
| 2026.04.22 | ₩37,594 | ₩37,608 | ₩37,488 | ₩37,608 | +0.04% | 1.4만 |
|---|
| 2026.04.21 | ₩37,541 | ₩37,568 | ₩37,421 | ₩37,421 | -0.32% | 1.9만 |
|---|
| 2026.04.20 | ₩37,521 | ₩37,568 | ₩37,461 | ₩37,501 | -0.05% | 2.4만 |
|---|
| 2026.04.17 | ₩37,434 | ₩37,580 | ₩37,434 | ₩37,526 | +0.25% | 9.5천 |
|---|
| 2026.04.16 | ₩37,389 | ₩37,434 | ₩37,388 | ₩37,434 | +0.12% | 2.4천 |
|---|
| 2026.04.15 | ₩37,341 | ₩37,381 | ₩37,314 | ₩37,381 | +0.11% | 3만 |
|---|
| 2026.04.14 | ₩37,228 | ₩37,314 | ₩37,228 | ₩37,277 | +0.13% | 6.5천 |
|---|
| 2026.04.13 | ₩36,954 | ₩37,154 | ₩36,927 | ₩37,154 | +0.54% | 2만 |
|---|
| 2026.04.10 | ₩37,086 | ₩37,087 | ₩36,967 | ₩37,047 | -0.10% | 7.3천 |
|---|
| 2026.04.09 | ₩36,967 | ₩37,074 | ₩36,873 | ₩37,027 | +0.16% | 28.1만 |
|---|
| 2026.04.08 | ₩36,941 | ₩36,967 | ₩36,901 | ₩36,922 | -0.05% | 1.4만 |
|---|
| 2026.04.07 | ₩36,367 | ₩36,620 | ₩36,367 | ₩36,620 | +0.70% | 1.3만 |
|---|
| 2026.04.06 | ₩36,420 | ₩36,620 | ₩36,420 | ₩36,547 | +0.35% | 6.7천 |
|---|
| 2026.04.02 | ₩36,434 | ₩36,480 | ₩36,420 | ₩36,474 | +0.11% | 7.3천 |
|---|
| 2026.04.01 | ₩36,460 | ₩36,540 | ₩36,407 | ₩36,455 | -0.01% | 2.2만 |
|---|
| 2026.03.31 | ₩36,020 | ₩36,315 | ₩36,020 | ₩36,315 | +0.82% | 1.9천 |
|---|
| 2026.03.30 | ₩36,020 | ₩36,060 | ₩35,873 | ₩35,896 | -0.34% | 7.3천 |
|---|
| 2026.03.27 | ₩36,060 | ₩36,074 | ₩35,909 | ₩35,937 | -0.34% | 2.4천 |
|---|
| 2026.03.26 | ₩36,354 | ₩36,354 | ₩36,154 | ₩36,170 | -0.51% | 2.5천 |
|---|
| 2026.03.25 | ₩36,460 | ₩36,460 | ₩36,382 | ₩36,419 | -0.11% | 1.2천 |
|---|
| 2026.03.24 | ₩36,274 | ₩36,380 | ₩36,274 | ₩36,320 | +0.13% | 3.6천 |
|---|
| 2026.03.23 | ₩36,500 | ₩36,540 | ₩36,315 | ₩36,388 | -0.31% | 3.6만 |
|---|
| 2026.03.20 | ₩36,354 | ₩36,354 | ₩36,184 | ₩36,184 | -0.47% | 1.6천 |
|---|
| 2026.03.19 | ₩36,354 | ₩36,514 | ₩36,310 | ₩36,440 | +0.24% | 1.6만 |
|---|
| 2026.03.18 | ₩36,600 | ₩36,614 | ₩36,438 | ₩36,438 | -0.44% | 4.8천 |
|---|
| 2026.03.17 | ₩36,647 | ₩36,687 | ₩36,594 | ₩36,594 | -0.15% | 3.2만 |
|---|
| 2026.03.16 | ₩36,661 | ₩36,661 | ₩36,527 | ₩36,527 | -0.36% | 15.9만 |
|---|
| 2026.03.13 | ₩36,620 | ₩36,701 | ₩36,407 | ₩36,407 | -0.58% | 1.2만 |
|---|
| 2026.03.12 | ₩36,607 | ₩36,607 | ₩36,447 | ₩36,480 | -0.35% | 1만 |
|---|
| 2026.03.11 | ₩36,741 | ₩36,741 | ₩36,667 | ₩36,681 | -0.16% | 1.2천 |
|---|
| 2026.03.10 | ₩36,834 | ₩36,847 | ₩36,634 | ₩36,667 | -0.45% | 8.7천 |
|---|
| 2026.03.09 | ₩36,367 | ₩36,714 | ₩36,354 | ₩36,714 | +0.95% | 2.9만 |
|---|
| 2026.03.06 | ₩36,647 | ₩36,661 | ₩36,560 | ₩36,570 | -0.21% | 1.7천 |
|---|
| 2026.03.05 | ₩36,761 | ₩36,834 | ₩36,661 | ₩36,770 | +0.03% | 9.4천 |
|---|
| 2026.03.04 | ₩36,821 | ₩36,927 | ₩36,821 | ₩36,861 | +0.11% | 1.7만 |
|---|
| 2026.03.03 | ₩36,620 | ₩36,807 | ₩36,500 | ₩36,774 | +0.42% | 1.5만 |
|---|
| 2026.03.02 | ₩36,834 | ₩36,887 | ₩36,741 | ₩36,859 | +0.07% | 8.8천 |
|---|
| 2026.02.27 | ₩36,874 | ₩36,887 | ₩36,781 | ₩36,887 | +0.04% | 1만 |
|---|
| 2026.02.26 | ₩36,954 | ₩36,954 | ₩36,821 | ₩36,887 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩36,941 | ₩36,994 | ₩36,901 | ₩36,947 | +0.02% | 1.3만 |
|---|
| 2026.02.24 | ₩36,761 | ₩36,887 | ₩36,761 | ₩36,854 | +0.25% | 6.4천 |
|---|
| 2026.02.23 | ₩36,767 | ₩36,807 | ₩36,734 | ₩36,743 | -0.07% | 1.7만 |
|---|
| 2026.02.20 | ₩36,821 | ₩36,913 | ₩36,807 | ₩36,867 | +0.13% | 1.3만 |
|---|
| 2026.02.19 | ₩36,761 | ₩36,914 | ₩36,741 | ₩36,775 | +0.04% | 1.1만 |
|---|
| 2026.02.18 | ₩36,794 | ₩36,885 | ₩36,794 | ₩36,819 | +0.07% | 1.4만 |
|---|
| 2026.02.17 | ₩36,727 | ₩36,807 | ₩36,587 | ₩36,737 | +0.03% | 1.2만 |
|---|
| 2026.02.13 | ₩36,687 | ₩36,815 | ₩36,661 | ₩36,699 | +0.03% | 7.8천 |
|---|
| 2026.02.12 | ₩36,941 | ₩36,941 | ₩36,693 | ₩36,693 | -0.67% | 9천 |
|---|
| 2026.02.11 | ₩36,854 | ₩36,914 | ₩36,834 | ₩36,877 | +0.06% | 1.3만 |
|---|
| 2026.02.10 | ₩36,967 | ₩36,967 | ₩36,870 | ₩36,870 | -0.26% | 9.2천 |
|---|
| 2026.02.09 | ₩36,914 | ₩36,941 | ₩36,874 | ₩36,902 | -0.03% | 3.4만 |
|---|
| 2026.02.06 | ₩36,719 | ₩36,861 | ₩36,719 | ₩36,854 | +0.37% | 1.3만 |
|---|
| 2026.02.05 | ₩36,714 | ₩36,714 | ₩36,588 | ₩36,599 | -0.31% | 4.3천 |
|---|
| 2026.02.04 | ₩36,807 | ₩36,834 | ₩36,701 | ₩36,746 | -0.17% | 5.1천 |
|---|
| 2026.02.03 | ₩36,967 | ₩36,967 | ₩36,711 | ₩36,741 | -0.61% | 9.1천 |
|---|
| 2026.02.02 | ₩36,834 | ₩36,927 | ₩36,834 | ₩36,887 | +0.14% | 1.1만 |
|---|
| 2026.01.30 | ₩36,861 | ₩36,861 | ₩36,741 | ₩36,818 | -0.12% | 3.3천 |
|---|
| 2026.01.29 | ₩36,781 | ₩36,901 | ₩36,727 | ₩36,845 | +0.17% | 3.3만 |
|---|
| 2026.01.28 | ₩36,874 | ₩36,901 | ₩36,821 | ₩36,867 | -0.02% | 9.3천 |
|---|
| 2026.01.27 | ₩36,874 | ₩36,994 | ₩36,857 | ₩36,954 | +0.22% | 5.3천 |
|---|
| 2026.01.26 | ₩36,847 | ₩36,847 | ₩36,823 | ₩36,829 | -0.05% | 1.6천 |
|---|
| 2026.01.23 | ₩36,794 | ₩36,834 | ₩36,767 | ₩36,778 | -0.04% | 1.4만 |
|---|
| 2026.01.22 | ₩36,743 | ₩36,794 | ₩36,741 | ₩36,763 | +0.05% | 3.1천 |
|---|
| 2026.01.21 | ₩36,607 | ₩36,734 | ₩36,607 | ₩36,707 | +0.27% | 4.6천 |
|---|
| 2026.01.20 | ₩36,580 | ₩36,674 | ₩36,555 | ₩36,558 | -0.06% | 2천 |
|---|
| 2026.01.16 | ₩36,794 | ₩36,827 | ₩36,754 | ₩36,787 | -0.02% | 700 |
|---|
| 2026.01.15 | ₩36,821 | ₩36,847 | ₩36,767 | ₩36,767 | -0.14% | 9.9천 |
|---|
| 2026.01.14 | ₩36,741 | ₩36,747 | ₩36,634 | ₩36,727 | -0.04% | 2.3천 |
|---|
| 2026.01.13 | ₩36,887 | ₩36,887 | ₩36,727 | ₩36,741 | -0.40% | 2만 |
|---|
| 2026.01.12 | ₩36,779 | ₩36,821 | ₩36,727 | ₩36,810 | +0.08% | 6.8천 |
|---|
| 2026.01.09 | ₩36,747 | ₩36,814 | ₩36,741 | ₩36,801 | +0.15% | 2.7천 |
|---|
| 2026.01.08 | ₩36,727 | ₩36,741 | ₩36,661 | ₩36,707 | -0.05% | 1.2만 |
|---|
| 2026.01.07 | ₩36,754 | ₩36,754 | ₩36,697 | ₩36,697 | -0.16% | 2.8만 |
|---|
| 2026.01.06 | ₩36,727 | ₩36,774 | ₩36,701 | ₩36,743 | +0.04% | 2.2만 |
|---|
| 2026.01.05 | ₩36,687 | ₩36,721 | ₩36,661 | ₩36,675 | -0.03% | 7.7천 |
|---|
| 2026.01.02 | ₩36,654 | ₩36,654 | ₩36,527 | ₩36,611 | -0.12% | 4.1천 |
|---|
| 2025.12.31 | ₩36,741 | ₩36,741 | ₩36,554 | ₩36,583 | -0.43% | 4.3천 |
|---|
| 2025.12.30 | ₩36,647 | ₩36,661 | ₩36,594 | ₩36,647 | 0.00% | 4.9천 |
|---|
| 2025.12.29 | ₩36,634 | ₩36,661 | ₩36,567 | ₩36,620 | -0.04% | 1.4만 |
|---|
| 2025.12.26 | ₩36,674 | ₩36,674 | ₩36,634 | ₩36,647 | -0.07% | 3천 |
|---|
| 2025.12.24 | ₩36,620 | ₩36,673 | ₩36,615 | ₩36,634 | +0.04% | 6.8천 |
|---|
| 2025.12.23 | ₩36,567 | ₩36,647 | ₩36,562 | ₩36,620 | +0.15% | 2.3만 |
|---|
| 2025.12.22 | ₩36,540 | ₩36,567 | ₩36,514 | ₩36,554 | +0.04% | 1.7천 |
|---|
| 2025.12.19 | ₩36,420 | ₩36,514 | ₩36,420 | ₩36,474 | +0.15% | 2.3만 |
|---|
| 2025.12.18 | ₩36,420 | ₩36,420 | ₩36,340 | ₩36,372 | -0.13% | 2.4만 |
|---|
| 2025.12.17 | ₩36,394 | ₩36,394 | ₩36,319 | ₩36,319 | -0.21% | 6.3천 |
|---|
| 2025.12.16 | ₩36,420 | ₩36,420 | ₩36,327 | ₩36,384 | -0.10% | 6.4천 |
|---|
| 2025.12.15 | ₩36,394 | ₩36,447 | ₩36,388 | ₩36,396 | +0.01% | 6.1천 |
|---|
| 2025.12.12 | ₩36,420 | ₩36,434 | ₩36,340 | ₩36,407 | -0.04% | 1.9만 |
|---|
| 2025.12.11 | ₩36,447 | ₩36,487 | ₩36,430 | ₩36,460 | +0.04% | 5천 |
|---|
| 2025.12.10 | ₩36,380 | ₩36,462 | ₩36,340 | ₩36,444 | +0.18% | 1.2만 |
|---|
| 2025.12.09 | ₩36,394 | ₩36,394 | ₩36,354 | ₩36,354 | -0.11% | 2천 |
|---|
| 2025.12.08 | ₩36,394 | ₩36,420 | ₩36,354 | ₩36,360 | -0.09% | 8천 |
|---|
| 2025.12.05 | ₩36,420 | ₩36,447 | ₩36,374 | ₩36,383 | -0.10% | 5.8천 |
|---|
| 2025.12.04 | ₩36,354 | ₩36,372 | ₩36,287 | ₩36,348 | -0.01% | 1만 |
|---|
| 2025.12.03 | ₩36,354 | ₩36,354 | ₩36,336 | ₩36,338 | -0.04% | 900 |
|---|
| 2025.12.02 | ₩36,314 | ₩36,327 | ₩36,270 | ₩36,314 | 0.00% | 7천 |
|---|
| 2025.12.01 | ₩36,287 | ₩36,327 | ₩36,234 | ₩36,260 | -0.07% | 7천 |
|---|
| 2025.11.28 | ₩36,207 | ₩36,327 | ₩36,207 | ₩36,299 | +0.25% | 1.3만 |
|---|
| 2025.11.26 | ₩36,247 | ₩36,278 | ₩36,220 | ₩36,220 | -0.07% | 1.4천 |
|---|
| 2025.11.25 | ₩36,047 | ₩36,194 | ₩36,047 | ₩36,188 | +0.39% | 9.3천 |
|---|
| 2025.11.24 | ₩35,993 | ₩36,074 | ₩35,976 | ₩36,058 | +0.18% | 1.1만 |
|---|
| 2025.11.21 | ₩35,687 | ₩35,953 | ₩35,687 | ₩35,819 | +0.37% | 4.2천 |
|---|
| 2025.11.20 | ₩35,805 | ₩35,847 | ₩35,669 | ₩35,675 | -0.37% | 1.1만 |
|---|
| 2025.11.19 | ₩35,911 | ₩35,913 | ₩35,807 | ₩35,867 | -0.12% | 6.5천 |
|---|
| 2025.11.18 | ₩35,887 | ₩35,887 | ₩35,753 | ₩35,807 | -0.22% | 2.5천 |
|---|
| 2025.11.17 | ₩36,029 | ₩36,032 | ₩35,904 | ₩35,904 | -0.35% | 5천 |
|---|
| 2025.11.14 | ₩35,920 | ₩36,180 | ₩35,920 | ₩36,021 | +0.28% | 5.4만 |
|---|
| 2025.11.13 | ₩36,180 | ₩36,180 | ₩35,992 | ₩35,992 | -0.52% | 7.1천 |
|---|
| 2025.11.12 | ₩36,194 | ₩36,194 | ₩36,140 | ₩36,175 | -0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩36,154 | ₩36,207 | ₩36,140 | ₩36,174 | +0.06% | 2.6천 |
|---|
| 2025.11.10 | ₩36,140 | ₩36,207 | ₩36,100 | ₩36,155 | +0.04% | 1.7천 |
|---|
| 2025.11.07 | ₩35,927 | ₩35,999 | ₩35,860 | ₩35,999 | +0.20% | 5.1천 |
|---|
| 2025.11.06 | ₩36,034 | ₩36,035 | ₩36,007 | ₩36,007 | -0.07% | 2.6천 |
|---|
| 2025.11.05 | ₩36,100 | ₩36,140 | ₩36,100 | ₩36,108 | +0.02% | 1.2천 |
|---|
| 2025.11.04 | ₩36,056 | ₩36,070 | ₩36,047 | ₩36,054 | -0.01% | 3.2천 |
|---|
| 2025.11.03 | ₩36,220 | ₩36,220 | ₩36,074 | ₩36,167 | -0.15% | 6.3만 |
|---|
| 2025.10.31 | ₩36,154 | ₩36,154 | ₩36,060 | ₩36,127 | -0.07% | 3.3만 |
|---|
| 2025.10.30 | ₩36,180 | ₩36,180 | ₩36,086 | ₩36,086 | -0.26% | 2.7천 |
|---|
| 2025.10.29 | ₩36,207 | ₩36,220 | ₩36,144 | ₩36,144 | -0.17% | 6.2천 |
|---|
| 2025.10.28 | ₩36,194 | ₩36,247 | ₩36,156 | ₩36,167 | -0.07% | 2.9천 |
|---|
| 2025.10.27 | ₩36,207 | ₩36,220 | ₩36,160 | ₩36,180 | -0.07% | 3.3천 |
|---|
| 2025.10.24 | ₩36,140 | ₩36,140 | ₩36,095 | ₩36,096 | -0.12% | 5.2천 |
|---|
| 2025.10.23 | ₩36,007 | ₩36,074 | ₩35,993 | ₩36,020 | +0.04% | 2천 |
|---|
| 2025.10.22 | ₩36,000 | ₩36,020 | ₩35,887 | ₩35,957 | -0.12% | 5.4천 |
|---|
| 2025.10.21 | ₩36,007 | ₩36,047 | ₩35,967 | ₩36,008 | +0.00% | 9.7천 |
|---|
| 2025.10.20 | ₩35,937 | ₩36,020 | ₩35,937 | ₩35,995 | +0.16% | 7.9천 |
|---|
| 2025.10.17 | ₩35,780 | ₩35,887 | ₩35,740 | ₩35,867 | +0.24% | 5.3천 |
|---|
| 2025.10.16 | ₩35,913 | ₩35,927 | ₩35,713 | ₩35,747 | -0.46% | 7.8천 |
|---|
| 2025.10.15 | ₩35,859 | ₩35,873 | ₩35,767 | ₩35,831 | -0.08% | 3.8천 |
|---|
| 2025.10.14 | ₩35,840 | ₩35,900 | ₩35,805 | ₩35,805 | -0.10% | 4.3천 |
|---|
| 2025.10.13 | ₩35,860 | ₩35,860 | ₩35,827 | ₩35,847 | -0.04% | 500 |
|---|
| 2025.10.10 | ₩35,807 | ₩35,807 | ₩35,651 | ₩35,651 | -0.44% | 2.9만 |
|---|