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 | ₩39,589 | ₩39,670 | ₩39,573 | ₩39,656 | +0.17% | 1.4만 |
| 2026.10.08 | ₩39,562 | ₩39,603 | ₩39,495 | ₩39,562 | 0.00% | 3.1만 |
| 2026.10.07 | ₩39,576 | ₩39,656 | ₩39,491 | ₩39,643 | +0.17% | 3.4만 |
| 2026.10.06 | ₩39,629 | ₩39,696 | ₩39,629 | ₩39,670 | +0.10% | 2.4만 |
| 2026.10.05 | ₩39,522 | ₩39,616 | ₩39,495 | ₩39,616 | +0.24% | 1.5만 |
| 2026.10.02 | ₩40,018 | ₩40,018 | ₩39,384 | ₩39,476 | -1.35% | 1.8만 |
| 2026.10.01 | ₩39,442 | ₩39,442 | ₩39,240 | ₩39,374 | -0.17% | 2.4만 |
| 2026.09.30 | ₩39,482 | ₩39,482 | ₩39,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,313 |
| -0.43% |
| 1.5만 |
| 2026.09.29 | ₩39,388 | ₩39,388 | ₩39,307 | ₩39,321 | -0.17% | 1.5만 |
|---|
| 2026.09.28 | ₩39,428 | ₩39,428 | ₩39,307 | ₩39,325 | -0.26% | 6.9천 |
|---|
| 2026.09.25 | ₩39,334 | ₩39,468 | ₩39,334 | ₩39,454 | +0.30% | 7.8천 |
|---|
| 2026.09.24 | ₩39,314 | ₩39,388 | ₩39,267 | ₩39,341 | +0.07% | 1.7만 |
|---|
| 2026.09.23 | ₩39,348 | ₩39,415 | ₩39,294 | ₩39,408 | +0.15% | 1.1만 |
|---|
| 2026.09.22 | ₩39,468 | ₩39,495 | ₩39,361 | ₩39,476 | +0.02% | 3.5만 |
|---|
| 2026.09.21 | ₩39,187 | ₩39,468 | ₩39,187 | ₩39,455 | +0.68% | 3만 |
|---|
| 2026.09.18 | ₩39,167 | ₩39,243 | ₩39,167 | ₩39,243 | +0.20% | 8.9천 |
|---|
| 2026.09.17 | ₩39,212 | ₩39,240 | ₩39,133 | ₩39,234 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩39,093 | ₩39,200 | ₩38,956 | ₩39,030 | -0.16% | 1.9만 |
|---|
| 2026.09.15 | ₩39,094 | ₩39,132 | ₩39,039 | ₩39,132 | +0.10% | 8.6천 |
|---|
| 2026.09.14 | ₩38,932 | ₩39,214 | ₩38,932 | ₩39,153 | +0.57% | 1.9만 |
|---|
| 2026.09.11 | ₩39,214 | ₩39,281 | ₩39,207 | ₩39,274 | +0.15% | 6.6천 |
|---|
| 2026.09.10 | ₩39,187 | ₩39,187 | ₩38,999 | ₩39,066 | -0.31% | 1.3만 |
|---|
| 2026.09.09 | ₩39,307 | ₩39,307 | ₩39,133 | ₩39,207 | -0.26% | 1.6만 |
|---|
| 2026.09.08 | ₩39,321 | ₩39,321 | ₩39,200 | ₩39,218 | -0.26% | 1.7만 |
|---|
| 2026.09.04 | ₩39,321 | ₩39,361 | ₩39,240 | ₩39,341 | +0.05% | 1.4만 |
|---|
| 2026.09.03 | ₩39,234 | ₩39,361 | ₩39,234 | ₩39,321 | +0.22% | 1.9만 |
|---|
| 2026.09.02 | ₩39,200 | ₩39,240 | ₩39,146 | ₩39,205 | +0.01% | 9.6천 |
|---|
| 2026.09.01 | ₩39,053 | ₩39,173 | ₩39,053 | ₩39,128 | +0.19% | 1.5만 |
|---|
| 2026.08.31 | ₩39,121 | ₩39,227 | ₩39,120 | ₩39,146 | +0.07% | 2.6만 |
|---|
| 2026.08.28 | ₩39,294 | ₩39,294 | ₩39,197 | ₩39,197 | -0.25% | 3.2천 |
|---|
| 2026.08.27 | ₩39,120 | ₩39,254 | ₩39,120 | ₩39,240 | +0.31% | 4.8천 |
|---|
| 2026.08.26 | ₩39,133 | ₩39,200 | ₩39,126 | ₩39,160 | +0.07% | 2.3만 |
|---|
| 2026.08.25 | ₩39,187 | ₩39,214 | ₩39,079 | ₩39,173 | -0.03% | 1.3만 |
|---|
| 2026.08.24 | ₩39,039 | ₩39,160 | ₩39,039 | ₩39,133 | +0.24% | 2.5만 |
|---|
| 2026.08.21 | ₩39,145 | ₩39,187 | ₩39,093 | ₩39,167 | +0.05% | 2.2만 |
|---|
| 2026.08.20 | ₩39,361 | ₩39,361 | ₩39,012 | ₩39,012 | -0.89% | 4.5만 |
|---|
| 2026.08.19 | ₩39,187 | ₩39,187 | ₩39,099 | ₩39,126 | -0.15% | 8.5천 |
|---|
| 2026.08.18 | ₩39,214 | ₩39,214 | ₩39,053 | ₩39,091 | -0.31% | 1.5만 |
|---|
| 2026.08.17 | ₩39,374 | ₩39,374 | ₩39,142 | ₩39,142 | -0.59% | 15.1만 |
|---|
| 2026.08.14 | ₩39,254 | ₩39,254 | ₩39,120 | ₩39,179 | -0.19% | 1.6만 |
|---|
| 2026.08.13 | ₩39,240 | ₩39,240 | ₩39,120 | ₩39,175 | -0.17% | 14만 |
|---|
| 2026.08.12 | ₩39,066 | ₩39,200 | ₩39,066 | ₩39,120 | +0.14% | 5.6천 |
|---|
| 2026.08.11 | ₩38,999 | ₩39,187 | ₩38,999 | ₩39,093 | +0.24% | 9.7천 |
|---|
| 2026.08.10 | ₩39,067 | ₩39,200 | ₩39,053 | ₩39,079 | +0.03% | 1.5만 |
|---|
| 2026.08.07 | ₩39,093 | ₩39,173 | ₩39,066 | ₩39,118 | +0.07% | 2만 |
|---|
| 2026.08.06 | ₩39,133 | ₩39,133 | ₩39,012 | ₩39,053 | -0.21% | 2.1천 |
|---|
| 2026.08.05 | ₩39,086 | ₩39,160 | ₩39,075 | ₩39,075 | -0.03% | 9.5천 |
|---|
| 2026.08.04 | ₩39,039 | ₩39,106 | ₩38,991 | ₩39,061 | +0.05% | 1.5만 |
|---|
| 2026.08.03 | ₩38,878 | ₩38,959 | ₩38,824 | ₩38,892 | +0.03% | 1.7만 |
|---|
| 2026.07.31 | ₩38,701 | ₩38,753 | ₩38,663 | ₩38,753 | +0.14% | 3.6천 |
|---|
| 2026.07.30 | ₩38,583 | ₩38,704 | ₩38,523 | ₩38,637 | +0.14% | 2.5만 |
|---|
| 2026.07.29 | ₩38,570 | ₩38,637 | ₩38,484 | ₩38,484 | -0.22% | 1.1만 |
|---|
| 2026.07.28 | ₩38,623 | ₩38,690 | ₩38,570 | ₩38,610 | -0.03% | 1.9만 |
|---|
| 2026.07.27 | ₩38,583 | ₩38,596 | ₩38,502 | ₩38,563 | -0.05% | 2만 |
|---|
| 2026.07.24 | ₩38,536 | ₩38,650 | ₩38,529 | ₩38,533 | -0.01% | 6.5천 |
|---|
| 2026.07.23 | ₩38,623 | ₩38,623 | ₩38,523 | ₩38,523 | -0.26% | 1.1만 |
|---|
| 2026.07.22 | ₩38,670 | ₩38,731 | ₩38,596 | ₩38,637 | -0.09% | 6.2천 |
|---|
| 2026.07.21 | ₩38,649 | ₩38,690 | ₩38,610 | ₩38,657 | +0.02% | 6.8천 |
|---|
| 2026.07.20 | ₩38,677 | ₩38,677 | ₩38,549 | ₩38,549 | -0.33% | 1.2만 |
|---|
| 2026.07.17 | ₩38,650 | ₩38,663 | ₩38,502 | ₩38,610 | -0.10% | 4만 |
|---|
| 2026.07.16 | ₩38,690 | ₩38,757 | ₩38,663 | ₩38,677 | -0.03% | 1.1만 |
|---|
| 2026.07.15 | ₩38,717 | ₩38,771 | ₩38,650 | ₩38,771 | +0.14% | 1.1만 |
|---|
| 2026.07.14 | ₩38,704 | ₩38,731 | ₩38,657 | ₩38,673 | -0.08% | 1.5만 |
|---|
| 2026.07.13 | ₩38,663 | ₩38,690 | ₩38,570 | ₩38,606 | -0.15% | 7.5천 |
|---|
| 2026.07.10 | ₩38,670 | ₩38,744 | ₩38,663 | ₩38,690 | +0.05% | 4.5천 |
|---|
| 2026.07.09 | ₩38,583 | ₩38,677 | ₩38,583 | ₩38,634 | +0.13% | 1.1만 |
|---|
| 2026.07.08 | ₩38,771 | ₩38,771 | ₩38,469 | ₩38,545 | -0.58% | 3.7만 |
|---|
| 2026.07.07 | ₩38,583 | ₩38,635 | ₩38,477 | ₩38,563 | -0.05% | 2만 |
|---|
| 2026.07.06 | ₩38,556 | ₩38,623 | ₩38,516 | ₩38,606 | +0.13% | 1.9만 |
|---|
| 2026.07.02 | ₩38,476 | ₩38,637 | ₩38,382 | ₩38,500 | +0.06% | 2.8만 |
|---|
| 2026.07.01 | ₩38,516 | ₩38,596 | ₩38,490 | ₩38,490 | -0.07% | 2.6만 |
|---|
| 2026.06.30 | ₩38,489 | ₩38,543 | ₩38,449 | ₩38,507 | +0.05% | 9.4천 |
|---|
| 2026.06.29 | ₩38,315 | ₩38,449 | ₩38,315 | ₩38,419 | +0.27% | 1.1만 |
|---|
| 2026.06.26 | ₩38,261 | ₩38,335 | ₩38,261 | ₩38,311 | +0.13% | 8.2천 |
|---|
| 2026.06.25 | ₩38,382 | ₩38,382 | ₩38,274 | ₩38,277 | -0.27% | 1.2만 |
|---|
| 2026.06.24 | ₩38,368 | ₩38,375 | ₩38,248 | ₩38,273 | -0.25% | 4.4만 |
|---|
| 2026.06.23 | ₩38,315 | ₩38,382 | ₩38,288 | ₩38,341 | +0.07% | 6천 |
|---|
| 2026.06.22 | ₩38,482 | ₩38,482 | ₩38,382 | ₩38,449 | -0.09% | 1.2만 |
|---|
| 2026.06.18 | ₩38,462 | ₩38,516 | ₩38,395 | ₩38,516 | +0.14% | 1.6만 |
|---|
| 2026.06.17 | ₩38,422 | ₩38,502 | ₩38,274 | ₩38,368 | -0.14% | 1.1만 |
|---|
| 2026.06.16 | ₩38,556 | ₩38,556 | ₩38,422 | ₩38,473 | -0.22% | 1.3만 |
|---|
| 2026.06.15 | ₩38,543 | ₩38,543 | ₩38,449 | ₩38,502 | -0.10% | 4천 |
|---|
| 2026.06.12 | ₩38,315 | ₩38,355 | ₩38,248 | ₩38,355 | +0.11% | 6.3천 |
|---|
| 2026.06.11 | ₩38,093 | ₩38,301 | ₩37,979 | ₩38,301 | +0.55% | 9.2천 |
|---|
| 2026.06.10 | ₩38,154 | ₩38,154 | ₩38,050 | ₩38,050 | -0.27% | 1.9천 |
|---|
| 2026.06.09 | ₩38,382 | ₩38,395 | ₩38,020 | ₩38,218 | -0.43% | 8.3천 |
|---|
| 2026.06.08 | ₩38,328 | ₩38,341 | ₩38,266 | ₩38,266 | -0.16% | 3천 |
|---|
| 2026.06.05 | ₩38,409 | ₩38,449 | ₩38,230 | ₩38,230 | -0.46% | 5.1천 |
|---|
| 2026.06.04 | ₩38,370 | ₩38,516 | ₩38,370 | ₩38,469 | +0.26% | 3.6천 |
|---|
| 2026.06.03 | ₩38,476 | ₩38,489 | ₩38,382 | ₩38,422 | -0.14% | 5.1천 |
|---|
| 2026.06.02 | ₩38,516 | ₩38,516 | ₩38,422 | ₩38,476 | -0.10% | 2.4천 |
|---|
| 2026.06.01 | ₩38,395 | ₩38,516 | ₩38,395 | ₩38,489 | +0.24% | 4.7천 |
|---|
| 2026.05.29 | ₩38,368 | ₩38,489 | ₩38,368 | ₩38,449 | +0.21% | 1.3만 |
|---|
| 2026.05.28 | ₩38,422 | ₩38,462 | ₩38,355 | ₩38,415 | -0.02% | 8.3천 |
|---|
| 2026.05.27 | ₩38,328 | ₩38,422 | ₩38,315 | ₩38,362 | +0.09% | 8.7천 |
|---|
| 2026.05.26 | ₩38,409 | ₩38,409 | ₩38,308 | ₩38,308 | -0.26% | 2.7만 |
|---|
| 2026.05.22 | ₩38,355 | ₩38,368 | ₩38,261 | ₩38,300 | -0.14% | 1.3만 |
|---|
| 2026.05.21 | ₩38,140 | ₩38,288 | ₩38,140 | ₩38,261 | +0.32% | 2.3만 |
|---|
| 2026.05.20 | ₩38,207 | ₩38,261 | ₩38,181 | ₩38,227 | +0.05% | 1.4만 |
|---|
| 2026.05.19 | ₩38,181 | ₩38,207 | ₩38,073 | ₩38,127 | -0.14% | 1.5만 |
|---|
| 2026.05.18 | ₩38,476 | ₩38,476 | ₩38,127 | ₩38,181 | -0.77% | 4.9천 |
|---|
| 2026.05.15 | ₩38,221 | ₩38,261 | ₩38,167 | ₩38,181 | -0.11% | 9.4천 |
|---|
| 2026.05.14 | ₩38,261 | ₩38,301 | ₩38,168 | ₩38,254 | -0.02% | 4.4천 |
|---|
| 2026.05.13 | ₩38,194 | ₩38,274 | ₩38,140 | ₩38,181 | -0.04% | 7.5만 |
|---|
| 2026.05.12 | ₩38,181 | ₩38,181 | ₩38,073 | ₩38,140 | -0.11% | 7.4천 |
|---|
| 2026.05.11 | ₩38,207 | ₩38,207 | ₩38,113 | ₩38,142 | -0.17% | 1.4만 |
|---|
| 2026.05.08 | ₩38,140 | ₩38,194 | ₩38,113 | ₩38,151 | +0.03% | 1.2만 |
|---|
| 2026.05.07 | ₩38,073 | ₩38,140 | ₩38,006 | ₩38,068 | -0.01% | 2.3만 |
|---|
| 2026.05.06 | ₩38,087 | ₩38,113 | ₩38,020 | ₩38,096 | +0.02% | 6.1천 |
|---|
| 2026.05.05 | ₩38,020 | ₩38,100 | ₩37,912 | ₩37,993 | -0.07% | 2.9만 |
|---|
| 2026.05.04 | ₩37,966 | ₩37,993 | ₩37,818 | ₩37,872 | -0.25% | 2.6만 |
|---|
| 2026.05.01 | ₩37,946 | ₩38,020 | ₩37,939 | ₩37,966 | +0.05% | 2.1만 |
|---|
| 2026.04.30 | ₩37,798 | ₩37,952 | ₩37,751 | ₩37,885 | +0.23% | 4.8천 |
|---|
| 2026.04.29 | ₩37,845 | ₩37,845 | ₩37,724 | ₩37,777 | -0.18% | 1.2만 |
|---|
| 2026.04.28 | ₩37,818 | ₩37,818 | ₩37,745 | ₩37,778 | -0.11% | 3.1만 |
|---|
| 2026.04.27 | ₩37,832 | ₩37,872 | ₩37,791 | ₩37,818 | -0.04% | 2.8천 |
|---|
| 2026.04.24 | ₩37,758 | ₩37,845 | ₩37,739 | ₩37,804 | +0.12% | 3.5천 |
|---|
| 2026.04.23 | ₩39,307 | ₩39,307 | ₩37,684 | ₩37,765 | -3.92% | 8.9천 |
|---|
| 2026.04.22 | ₩37,805 | ₩37,818 | ₩37,698 | ₩37,818 | +0.04% | 1.4만 |
|---|
| 2026.04.21 | ₩37,751 | ₩37,778 | ₩37,630 | ₩37,630 | -0.32% | 1.9만 |
|---|
| 2026.04.20 | ₩37,731 | ₩37,778 | ₩37,671 | ₩37,711 | -0.05% | 2.4만 |
|---|
| 2026.04.17 | ₩37,644 | ₩37,790 | ₩37,644 | ₩37,736 | +0.25% | 9.5천 |
|---|
| 2026.04.16 | ₩37,598 | ₩37,644 | ₩37,597 | ₩37,644 | +0.12% | 2.4천 |
|---|
| 2026.04.15 | ₩37,550 | ₩37,590 | ₩37,523 | ₩37,590 | +0.11% | 3만 |
|---|
| 2026.04.14 | ₩37,436 | ₩37,523 | ₩37,436 | ₩37,486 | +0.13% | 6.5천 |
|---|
| 2026.04.13 | ₩37,161 | ₩37,362 | ₩37,134 | ₩37,362 | +0.54% | 2만 |
|---|
| 2026.04.10 | ₩37,294 | ₩37,295 | ₩37,174 | ₩37,255 | -0.10% | 7.3천 |
|---|
| 2026.04.09 | ₩37,174 | ₩37,282 | ₩37,079 | ₩37,235 | +0.16% | 28.1만 |
|---|
| 2026.04.08 | ₩37,148 | ₩37,174 | ₩37,107 | ₩37,129 | -0.05% | 1.4만 |
|---|
| 2026.04.07 | ₩36,571 | ₩36,826 | ₩36,571 | ₩36,826 | +0.70% | 1.3만 |
|---|
| 2026.04.06 | ₩36,624 | ₩36,826 | ₩36,624 | ₩36,752 | +0.35% | 6.7천 |
|---|
| 2026.04.02 | ₩36,638 | ₩36,685 | ₩36,624 | ₩36,678 | +0.11% | 7.3천 |
|---|
| 2026.04.01 | ₩36,665 | ₩36,745 | ₩36,611 | ₩36,659 | -0.01% | 2.2만 |
|---|
| 2026.03.31 | ₩36,222 | ₩36,518 | ₩36,222 | ₩36,518 | +0.82% | 1.9천 |
|---|
| 2026.03.30 | ₩36,222 | ₩36,262 | ₩36,074 | ₩36,097 | -0.34% | 7.3천 |
|---|
| 2026.03.27 | ₩36,262 | ₩36,276 | ₩36,111 | ₩36,139 | -0.34% | 2.4천 |
|---|
| 2026.03.26 | ₩36,557 | ₩36,557 | ₩36,356 | ₩36,372 | -0.51% | 2.5천 |
|---|
| 2026.03.25 | ₩36,665 | ₩36,665 | ₩36,585 | ₩36,623 | -0.11% | 1.2천 |
|---|
| 2026.03.24 | ₩36,477 | ₩36,584 | ₩36,477 | ₩36,524 | +0.13% | 3.6천 |
|---|
| 2026.03.23 | ₩36,705 | ₩36,745 | ₩36,518 | ₩36,592 | -0.31% | 3.6만 |
|---|
| 2026.03.20 | ₩36,557 | ₩36,557 | ₩36,387 | ₩36,387 | -0.47% | 1.6천 |
|---|
| 2026.03.19 | ₩36,557 | ₩36,718 | ₩36,513 | ₩36,644 | +0.24% | 1.6만 |
|---|
| 2026.03.18 | ₩36,805 | ₩36,819 | ₩36,642 | ₩36,642 | -0.44% | 4.8천 |
|---|
| 2026.03.17 | ₩36,852 | ₩36,893 | ₩36,799 | ₩36,799 | -0.15% | 3.2만 |
|---|
| 2026.03.16 | ₩36,866 | ₩36,866 | ₩36,732 | ₩36,732 | -0.36% | 15.9만 |
|---|
| 2026.03.13 | ₩36,826 | ₩36,906 | ₩36,611 | ₩36,611 | -0.58% | 1.2만 |
|---|
| 2026.03.12 | ₩36,812 | ₩36,812 | ₩36,651 | ₩36,685 | -0.35% | 1만 |
|---|
| 2026.03.11 | ₩36,946 | ₩36,946 | ₩36,873 | ₩36,886 | -0.16% | 1.2천 |
|---|
| 2026.03.10 | ₩37,040 | ₩37,054 | ₩36,839 | ₩36,873 | -0.45% | 8.7천 |
|---|
| 2026.03.09 | ₩36,571 | ₩36,919 | ₩36,557 | ₩36,919 | +0.95% | 2.9만 |
|---|
| 2026.03.06 | ₩36,852 | ₩36,866 | ₩36,765 | ₩36,775 | -0.21% | 1.7천 |
|---|
| 2026.03.05 | ₩36,966 | ₩37,040 | ₩36,866 | ₩36,976 | +0.03% | 9.4천 |
|---|
| 2026.03.04 | ₩37,027 | ₩37,134 | ₩37,027 | ₩37,067 | +0.11% | 1.7만 |
|---|
| 2026.03.03 | ₩36,826 | ₩37,013 | ₩36,705 | ₩36,980 | +0.42% | 1.5만 |
|---|
| 2026.03.02 | ₩37,040 | ₩37,094 | ₩36,946 | ₩37,066 | +0.07% | 8.8천 |
|---|
| 2026.02.27 | ₩37,080 | ₩37,094 | ₩36,987 | ₩37,094 | +0.04% | 1만 |
|---|
| 2026.02.26 | ₩37,161 | ₩37,161 | ₩37,027 | ₩37,094 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩37,148 | ₩37,201 | ₩37,107 | ₩37,154 | +0.02% | 1.3만 |
|---|
| 2026.02.24 | ₩36,966 | ₩37,094 | ₩36,966 | ₩37,060 | +0.25% | 6.4천 |
|---|
| 2026.02.23 | ₩36,973 | ₩37,013 | ₩36,940 | ₩36,949 | -0.07% | 1.7만 |
|---|
| 2026.02.20 | ₩37,027 | ₩37,119 | ₩37,013 | ₩37,074 | +0.13% | 1.3만 |
|---|
| 2026.02.19 | ₩36,966 | ₩37,121 | ₩36,946 | ₩36,981 | +0.04% | 1.1만 |
|---|
| 2026.02.18 | ₩37,000 | ₩37,091 | ₩37,000 | ₩37,025 | +0.07% | 1.4만 |
|---|
| 2026.02.17 | ₩36,933 | ₩37,013 | ₩36,792 | ₩36,942 | +0.03% | 1.2만 |
|---|
| 2026.02.13 | ₩36,893 | ₩37,021 | ₩36,866 | ₩36,905 | +0.03% | 7.8천 |
|---|
| 2026.02.12 | ₩37,148 | ₩37,148 | ₩36,898 | ₩36,898 | -0.67% | 9천 |
|---|
| 2026.02.11 | ₩37,060 | ₩37,121 | ₩37,040 | ₩37,083 | +0.06% | 1.3만 |
|---|
| 2026.02.10 | ₩37,174 | ₩37,174 | ₩37,076 | ₩37,076 | -0.26% | 9.2천 |
|---|
| 2026.02.09 | ₩37,121 | ₩37,148 | ₩37,080 | ₩37,109 | -0.03% | 3.4만 |
|---|
| 2026.02.06 | ₩36,925 | ₩37,067 | ₩36,925 | ₩37,060 | +0.37% | 1.3만 |
|---|
| 2026.02.05 | ₩36,919 | ₩36,919 | ₩36,793 | ₩36,804 | -0.31% | 4.3천 |
|---|
| 2026.02.04 | ₩37,013 | ₩37,040 | ₩36,906 | ₩36,952 | -0.17% | 5.1천 |
|---|
| 2026.02.03 | ₩37,174 | ₩37,174 | ₩36,917 | ₩36,946 | -0.61% | 9.1천 |
|---|
| 2026.02.02 | ₩37,040 | ₩37,134 | ₩37,040 | ₩37,094 | +0.14% | 1.1만 |
|---|
| 2026.01.30 | ₩37,067 | ₩37,067 | ₩36,946 | ₩37,024 | -0.12% | 3.3천 |
|---|
| 2026.01.29 | ₩36,987 | ₩37,107 | ₩36,933 | ₩37,051 | +0.17% | 3.3만 |
|---|
| 2026.01.28 | ₩37,080 | ₩37,107 | ₩37,027 | ₩37,074 | -0.02% | 9.3천 |
|---|
| 2026.01.27 | ₩37,080 | ₩37,201 | ₩37,063 | ₩37,161 | +0.22% | 5.3천 |
|---|
| 2026.01.26 | ₩37,054 | ₩37,054 | ₩37,029 | ₩37,035 | -0.05% | 1.6천 |
|---|
| 2026.01.23 | ₩37,000 | ₩37,040 | ₩36,973 | ₩36,984 | -0.04% | 1.4만 |
|---|
| 2026.01.22 | ₩36,949 | ₩37,000 | ₩36,946 | ₩36,969 | +0.05% | 3.1천 |
|---|
| 2026.01.21 | ₩36,812 | ₩36,940 | ₩36,812 | ₩36,913 | +0.27% | 4.6천 |
|---|
| 2026.01.20 | ₩36,785 | ₩36,879 | ₩36,760 | ₩36,762 | -0.06% | 2천 |
|---|
| 2026.01.16 | ₩37,000 | ₩37,033 | ₩36,960 | ₩36,993 | -0.02% | 700 |
|---|
| 2026.01.15 | ₩37,027 | ₩37,054 | ₩36,973 | ₩36,973 | -0.14% | 9.9천 |
|---|
| 2026.01.14 | ₩36,946 | ₩36,953 | ₩36,839 | ₩36,933 | -0.04% | 2.3천 |
|---|
| 2026.01.13 | ₩37,094 | ₩37,094 | ₩36,933 | ₩36,946 | -0.40% | 2만 |
|---|
| 2026.01.12 | ₩36,985 | ₩37,027 | ₩36,933 | ₩37,016 | +0.08% | 6.8천 |
|---|
| 2026.01.09 | ₩36,953 | ₩37,020 | ₩36,946 | ₩37,007 | +0.15% | 2.7천 |
|---|
| 2026.01.08 | ₩36,933 | ₩36,946 | ₩36,866 | ₩36,913 | -0.05% | 1.2만 |
|---|
| 2026.01.07 | ₩36,960 | ₩36,960 | ₩36,902 | ₩36,902 | -0.16% | 2.8만 |
|---|
| 2026.01.06 | ₩36,933 | ₩36,980 | ₩36,906 | ₩36,949 | +0.04% | 2.2만 |
|---|
| 2026.01.05 | ₩36,893 | ₩36,926 | ₩36,866 | ₩36,881 | -0.03% | 7.7천 |
|---|
| 2026.01.02 | ₩36,859 | ₩36,859 | ₩36,732 | ₩36,816 | -0.12% | 4.1천 |
|---|
| 2025.12.31 | ₩36,946 | ₩36,946 | ₩36,758 | ₩36,788 | -0.43% | 4.3천 |
|---|
| 2025.12.30 | ₩36,852 | ₩36,866 | ₩36,799 | ₩36,852 | 0.00% | 4.9천 |
|---|
| 2025.12.29 | ₩36,839 | ₩36,866 | ₩36,772 | ₩36,826 | -0.04% | 1.4만 |
|---|
| 2025.12.26 | ₩36,879 | ₩36,879 | ₩36,839 | ₩36,852 | -0.07% | 3천 |
|---|
| 2025.12.24 | ₩36,826 | ₩36,878 | ₩36,820 | ₩36,839 | +0.04% | 6.8천 |
|---|
| 2025.12.23 | ₩36,772 | ₩36,852 | ₩36,767 | ₩36,826 | +0.15% | 2.3만 |
|---|
| 2025.12.22 | ₩36,745 | ₩36,772 | ₩36,718 | ₩36,758 | +0.04% | 1.7천 |
|---|
| 2025.12.19 | ₩36,624 | ₩36,718 | ₩36,624 | ₩36,678 | +0.15% | 2.3만 |
|---|
| 2025.12.18 | ₩36,624 | ₩36,624 | ₩36,544 | ₩36,576 | -0.13% | 2.4만 |
|---|
| 2025.12.17 | ₩36,597 | ₩36,597 | ₩36,522 | ₩36,522 | -0.21% | 6.3천 |
|---|
| 2025.12.16 | ₩36,624 | ₩36,624 | ₩36,530 | ₩36,588 | -0.10% | 6.4천 |
|---|
| 2025.12.15 | ₩36,597 | ₩36,651 | ₩36,592 | ₩36,600 | +0.01% | 6.1천 |
|---|
| 2025.12.12 | ₩36,624 | ₩36,638 | ₩36,544 | ₩36,611 | -0.04% | 1.9만 |
|---|
| 2025.12.11 | ₩36,651 | ₩36,691 | ₩36,634 | ₩36,665 | +0.04% | 5천 |
|---|
| 2025.12.10 | ₩36,584 | ₩36,666 | ₩36,544 | ₩36,648 | +0.18% | 1.2만 |
|---|
| 2025.12.09 | ₩36,597 | ₩36,597 | ₩36,557 | ₩36,557 | -0.11% | 2천 |
|---|
| 2025.12.08 | ₩36,597 | ₩36,624 | ₩36,557 | ₩36,564 | -0.09% | 8천 |
|---|
| 2025.12.05 | ₩36,624 | ₩36,651 | ₩36,577 | ₩36,587 | -0.10% | 5.8천 |
|---|
| 2025.12.04 | ₩36,557 | ₩36,576 | ₩36,490 | ₩36,552 | -0.01% | 1만 |
|---|
| 2025.12.03 | ₩36,557 | ₩36,557 | ₩36,540 | ₩36,541 | -0.04% | 900 |
|---|
| 2025.12.02 | ₩36,517 | ₩36,530 | ₩36,473 | ₩36,517 | 0.00% | 7천 |
|---|
| 2025.12.01 | ₩36,490 | ₩36,530 | ₩36,436 | ₩36,463 | -0.07% | 7천 |
|---|
| 2025.11.28 | ₩36,410 | ₩36,530 | ₩36,410 | ₩36,502 | +0.25% | 1.3만 |
|---|
| 2025.11.26 | ₩36,450 | ₩36,481 | ₩36,423 | ₩36,423 | -0.07% | 1.4천 |
|---|
| 2025.11.25 | ₩36,249 | ₩36,396 | ₩36,249 | ₩36,391 | +0.39% | 9.3천 |
|---|
| 2025.11.24 | ₩36,195 | ₩36,276 | ₩36,178 | ₩36,259 | +0.18% | 1.1만 |
|---|
| 2025.11.21 | ₩35,886 | ₩36,155 | ₩35,886 | ₩36,019 | +0.37% | 4.2천 |
|---|
| 2025.11.20 | ₩36,006 | ₩36,047 | ₩35,869 | ₩35,874 | -0.37% | 1.1만 |
|---|
| 2025.11.19 | ₩36,112 | ₩36,115 | ₩36,007 | ₩36,068 | -0.12% | 6.5천 |
|---|
| 2025.11.18 | ₩36,088 | ₩36,088 | ₩35,954 | ₩36,007 | -0.22% | 2.5천 |
|---|
| 2025.11.17 | ₩36,231 | ₩36,234 | ₩36,105 | ₩36,105 | -0.35% | 5천 |
|---|
| 2025.11.14 | ₩36,121 | ₩36,383 | ₩36,121 | ₩36,223 | +0.28% | 5.4만 |
|---|
| 2025.11.13 | ₩36,383 | ₩36,383 | ₩36,194 | ₩36,194 | -0.52% | 7.1천 |
|---|
| 2025.11.12 | ₩36,396 | ₩36,396 | ₩36,343 | ₩36,377 | -0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩36,356 | ₩36,410 | ₩36,343 | ₩36,376 | +0.06% | 2.6천 |
|---|
| 2025.11.10 | ₩36,343 | ₩36,410 | ₩36,302 | ₩36,357 | +0.04% | 1.7천 |
|---|
| 2025.11.07 | ₩36,128 | ₩36,200 | ₩36,061 | ₩36,200 | +0.20% | 5.1천 |
|---|
| 2025.11.06 | ₩36,235 | ₩36,237 | ₩36,208 | ₩36,208 | -0.07% | 2.6천 |
|---|
| 2025.11.05 | ₩36,302 | ₩36,343 | ₩36,302 | ₩36,310 | +0.02% | 1.2천 |
|---|
| 2025.11.04 | ₩36,258 | ₩36,271 | ₩36,249 | ₩36,255 | -0.01% | 3.2천 |
|---|
| 2025.11.03 | ₩36,423 | ₩36,423 | ₩36,276 | ₩36,369 | -0.15% | 6.3만 |
|---|
| 2025.10.31 | ₩36,356 | ₩36,356 | ₩36,262 | ₩36,329 | -0.07% | 3.3만 |
|---|
| 2025.10.30 | ₩36,383 | ₩36,383 | ₩36,288 | ₩36,288 | -0.26% | 2.7천 |
|---|
| 2025.10.29 | ₩36,410 | ₩36,423 | ₩36,347 | ₩36,347 | -0.17% | 6.2천 |
|---|
| 2025.10.28 | ₩36,396 | ₩36,450 | ₩36,359 | ₩36,369 | -0.07% | 2.9천 |
|---|
| 2025.10.27 | ₩36,410 | ₩36,423 | ₩36,363 | ₩36,383 | -0.07% | 3.3천 |
|---|
| 2025.10.24 | ₩36,343 | ₩36,343 | ₩36,297 | ₩36,298 | -0.12% | 5.2천 |
|---|
| 2025.10.23 | ₩36,208 | ₩36,276 | ₩36,195 | ₩36,222 | +0.04% | 2천 |
|---|
| 2025.10.22 | ₩36,202 | ₩36,222 | ₩36,088 | ₩36,159 | -0.12% | 5.4천 |
|---|
| 2025.10.21 | ₩36,208 | ₩36,249 | ₩36,168 | ₩36,210 | +0.00% | 9.7천 |
|---|
| 2025.10.20 | ₩36,139 | ₩36,222 | ₩36,139 | ₩36,196 | +0.16% | 7.9천 |
|---|
| 2025.10.17 | ₩35,980 | ₩36,088 | ₩35,940 | ₩36,068 | +0.24% | 5.3천 |
|---|
| 2025.10.16 | ₩36,115 | ₩36,128 | ₩35,913 | ₩35,947 | -0.46% | 7.8천 |
|---|
| 2025.10.15 | ₩36,060 | ₩36,074 | ₩35,967 | ₩36,031 | -0.08% | 3.8천 |
|---|
| 2025.10.14 | ₩36,041 | ₩36,101 | ₩36,006 | ₩36,006 | -0.10% | 4.3천 |
|---|
| 2025.10.13 | ₩36,061 | ₩36,061 | ₩36,027 | ₩36,047 | -0.04% | 500 |
|---|
| 2025.10.10 | ₩36,007 | ₩36,007 | ₩35,850 | ₩35,850 | -0.44% | 2.9만 |
|---|