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 | ₩39,575 | ₩39,655 | ₩39,559 | ₩39,642 | +0.17% | 1.4만 |
| 2026.10.08 | ₩39,548 | ₩39,588 | ₩39,481 | ₩39,548 | 0.00% | 3.1만 |
| 2026.10.07 | ₩39,562 | ₩39,642 | ₩39,477 | ₩39,629 | +0.17% | 3.4만 |
| 2026.10.06 | ₩39,615 | ₩39,682 | ₩39,615 | ₩39,655 | +0.10% | 2.4만 |
| 2026.10.05 | ₩39,508 | ₩39,602 | ₩39,481 | ₩39,602 | +0.24% | 1.5만 |
| 2026.10.02 | ₩40,004 | ₩40,004 | ₩39,370 | ₩39,462 | -1.35% | 1.8만 |
| 2026.10.01 | ₩39,427 | ₩39,427 | ₩39,226 | ₩39,360 | -0.17% | 2.4만 |
| 2026.09.30 | ₩39,468 | ₩39,468 | ₩39,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,299 |
| -0.43% |
| 1.5만 |
| 2026.09.29 | ₩39,374 | ₩39,374 | ₩39,293 | ₩39,307 | -0.17% | 1.5만 |
|---|
| 2026.09.28 | ₩39,414 | ₩39,414 | ₩39,293 | ₩39,311 | -0.26% | 6.9천 |
|---|
| 2026.09.25 | ₩39,320 | ₩39,454 | ₩39,320 | ₩39,440 | +0.30% | 7.8천 |
|---|
| 2026.09.24 | ₩39,300 | ₩39,374 | ₩39,253 | ₩39,327 | +0.07% | 1.7만 |
|---|
| 2026.09.23 | ₩39,334 | ₩39,401 | ₩39,280 | ₩39,394 | +0.15% | 1.1만 |
|---|
| 2026.09.22 | ₩39,454 | ₩39,481 | ₩39,347 | ₩39,462 | +0.02% | 3.5만 |
|---|
| 2026.09.21 | ₩39,173 | ₩39,454 | ₩39,173 | ₩39,441 | +0.68% | 3만 |
|---|
| 2026.09.18 | ₩39,153 | ₩39,229 | ₩39,153 | ₩39,229 | +0.20% | 8.9천 |
|---|
| 2026.09.17 | ₩39,198 | ₩39,226 | ₩39,119 | ₩39,220 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩39,079 | ₩39,186 | ₩38,942 | ₩39,016 | -0.16% | 1.9만 |
|---|
| 2026.09.15 | ₩39,080 | ₩39,118 | ₩39,025 | ₩39,118 | +0.10% | 8.6천 |
|---|
| 2026.09.14 | ₩38,918 | ₩39,199 | ₩38,918 | ₩39,139 | +0.57% | 1.9만 |
|---|
| 2026.09.11 | ₩39,199 | ₩39,267 | ₩39,193 | ₩39,260 | +0.15% | 6.6천 |
|---|
| 2026.09.10 | ₩39,173 | ₩39,173 | ₩38,985 | ₩39,052 | -0.31% | 1.3만 |
|---|
| 2026.09.09 | ₩39,293 | ₩39,293 | ₩39,119 | ₩39,193 | -0.26% | 1.6만 |
|---|
| 2026.09.08 | ₩39,307 | ₩39,307 | ₩39,186 | ₩39,203 | -0.26% | 1.7만 |
|---|
| 2026.09.04 | ₩39,307 | ₩39,347 | ₩39,226 | ₩39,327 | +0.05% | 1.4만 |
|---|
| 2026.09.03 | ₩39,220 | ₩39,347 | ₩39,220 | ₩39,307 | +0.22% | 1.9만 |
|---|
| 2026.09.02 | ₩39,186 | ₩39,226 | ₩39,132 | ₩39,191 | +0.01% | 9.6천 |
|---|
| 2026.09.01 | ₩39,039 | ₩39,159 | ₩39,039 | ₩39,114 | +0.19% | 1.5만 |
|---|
| 2026.08.31 | ₩39,107 | ₩39,213 | ₩39,106 | ₩39,132 | +0.07% | 2.6만 |
|---|
| 2026.08.28 | ₩39,280 | ₩39,280 | ₩39,183 | ₩39,183 | -0.25% | 3.2천 |
|---|
| 2026.08.27 | ₩39,106 | ₩39,240 | ₩39,106 | ₩39,226 | +0.31% | 4.8천 |
|---|
| 2026.08.26 | ₩39,119 | ₩39,186 | ₩39,112 | ₩39,146 | +0.07% | 2.3만 |
|---|
| 2026.08.25 | ₩39,173 | ₩39,199 | ₩39,065 | ₩39,159 | -0.03% | 1.3만 |
|---|
| 2026.08.24 | ₩39,025 | ₩39,146 | ₩39,025 | ₩39,119 | +0.24% | 2.5만 |
|---|
| 2026.08.21 | ₩39,131 | ₩39,173 | ₩39,079 | ₩39,153 | +0.05% | 2.2만 |
|---|
| 2026.08.20 | ₩39,347 | ₩39,347 | ₩38,998 | ₩38,998 | -0.89% | 4.5만 |
|---|
| 2026.08.19 | ₩39,173 | ₩39,173 | ₩39,085 | ₩39,112 | -0.15% | 8.5천 |
|---|
| 2026.08.18 | ₩39,199 | ₩39,199 | ₩39,039 | ₩39,077 | -0.31% | 1.5만 |
|---|
| 2026.08.17 | ₩39,360 | ₩39,360 | ₩39,128 | ₩39,128 | -0.59% | 15.1만 |
|---|
| 2026.08.14 | ₩39,240 | ₩39,240 | ₩39,106 | ₩39,165 | -0.19% | 1.6만 |
|---|
| 2026.08.13 | ₩39,226 | ₩39,226 | ₩39,106 | ₩39,161 | -0.17% | 14만 |
|---|
| 2026.08.12 | ₩39,052 | ₩39,186 | ₩39,052 | ₩39,106 | +0.14% | 5.6천 |
|---|
| 2026.08.11 | ₩38,985 | ₩39,173 | ₩38,985 | ₩39,079 | +0.24% | 9.7천 |
|---|
| 2026.08.10 | ₩39,053 | ₩39,186 | ₩39,039 | ₩39,065 | +0.03% | 1.5만 |
|---|
| 2026.08.07 | ₩39,079 | ₩39,159 | ₩39,052 | ₩39,104 | +0.07% | 2만 |
|---|
| 2026.08.06 | ₩39,119 | ₩39,119 | ₩38,998 | ₩39,039 | -0.21% | 2.1천 |
|---|
| 2026.08.05 | ₩39,072 | ₩39,146 | ₩39,061 | ₩39,061 | -0.03% | 9.5천 |
|---|
| 2026.08.04 | ₩39,025 | ₩39,092 | ₩38,977 | ₩39,047 | +0.05% | 1.5만 |
|---|
| 2026.08.03 | ₩38,864 | ₩38,945 | ₩38,811 | ₩38,878 | +0.03% | 1.7만 |
|---|
| 2026.07.31 | ₩38,687 | ₩38,739 | ₩38,650 | ₩38,739 | +0.14% | 3.6천 |
|---|
| 2026.07.30 | ₩38,569 | ₩38,690 | ₩38,509 | ₩38,623 | +0.14% | 2.5만 |
|---|
| 2026.07.29 | ₩38,556 | ₩38,623 | ₩38,470 | ₩38,470 | -0.22% | 1.1만 |
|---|
| 2026.07.28 | ₩38,609 | ₩38,676 | ₩38,556 | ₩38,596 | -0.03% | 1.9만 |
|---|
| 2026.07.27 | ₩38,569 | ₩38,583 | ₩38,489 | ₩38,549 | -0.05% | 2만 |
|---|
| 2026.07.24 | ₩38,522 | ₩38,636 | ₩38,516 | ₩38,520 | -0.01% | 6.5천 |
|---|
| 2026.07.23 | ₩38,609 | ₩38,609 | ₩38,509 | ₩38,509 | -0.26% | 1.1만 |
|---|
| 2026.07.22 | ₩38,656 | ₩38,717 | ₩38,583 | ₩38,623 | -0.09% | 6.2천 |
|---|
| 2026.07.21 | ₩38,635 | ₩38,676 | ₩38,596 | ₩38,643 | +0.02% | 6.8천 |
|---|
| 2026.07.20 | ₩38,663 | ₩38,663 | ₩38,536 | ₩38,536 | -0.33% | 1.2만 |
|---|
| 2026.07.17 | ₩38,636 | ₩38,650 | ₩38,489 | ₩38,596 | -0.10% | 4만 |
|---|
| 2026.07.16 | ₩38,676 | ₩38,744 | ₩38,650 | ₩38,663 | -0.03% | 1.1만 |
|---|
| 2026.07.15 | ₩38,703 | ₩38,757 | ₩38,636 | ₩38,757 | +0.14% | 1.1만 |
|---|
| 2026.07.14 | ₩38,690 | ₩38,717 | ₩38,643 | ₩38,659 | -0.08% | 1.5만 |
|---|
| 2026.07.13 | ₩38,650 | ₩38,676 | ₩38,556 | ₩38,592 | -0.15% | 7.5천 |
|---|
| 2026.07.10 | ₩38,656 | ₩38,730 | ₩38,650 | ₩38,676 | +0.05% | 4.5천 |
|---|
| 2026.07.09 | ₩38,569 | ₩38,663 | ₩38,569 | ₩38,620 | +0.13% | 1.1만 |
|---|
| 2026.07.08 | ₩38,757 | ₩38,757 | ₩38,455 | ₩38,532 | -0.58% | 3.7만 |
|---|
| 2026.07.07 | ₩38,569 | ₩38,621 | ₩38,463 | ₩38,549 | -0.05% | 2만 |
|---|
| 2026.07.06 | ₩38,542 | ₩38,609 | ₩38,502 | ₩38,592 | +0.13% | 1.9만 |
|---|
| 2026.07.02 | ₩38,462 | ₩38,623 | ₩38,368 | ₩38,486 | +0.06% | 2.8만 |
|---|
| 2026.07.01 | ₩38,502 | ₩38,583 | ₩38,477 | ₩38,477 | -0.07% | 2.6만 |
|---|
| 2026.06.30 | ₩38,475 | ₩38,529 | ₩38,435 | ₩38,493 | +0.05% | 9.4천 |
|---|
| 2026.06.29 | ₩38,301 | ₩38,435 | ₩38,301 | ₩38,406 | +0.27% | 1.1만 |
|---|
| 2026.06.26 | ₩38,247 | ₩38,321 | ₩38,247 | ₩38,297 | +0.13% | 8.2천 |
|---|
| 2026.06.25 | ₩38,368 | ₩38,368 | ₩38,261 | ₩38,263 | -0.27% | 1.2만 |
|---|
| 2026.06.24 | ₩38,355 | ₩38,361 | ₩38,234 | ₩38,259 | -0.25% | 4.4만 |
|---|
| 2026.06.23 | ₩38,301 | ₩38,368 | ₩38,274 | ₩38,328 | +0.07% | 6천 |
|---|
| 2026.06.22 | ₩38,469 | ₩38,469 | ₩38,368 | ₩38,435 | -0.09% | 1.2만 |
|---|
| 2026.06.18 | ₩38,448 | ₩38,502 | ₩38,381 | ₩38,502 | +0.14% | 1.6만 |
|---|
| 2026.06.17 | ₩38,408 | ₩38,489 | ₩38,261 | ₩38,355 | -0.14% | 1.1만 |
|---|
| 2026.06.16 | ₩38,542 | ₩38,542 | ₩38,408 | ₩38,459 | -0.22% | 1.3만 |
|---|
| 2026.06.15 | ₩38,529 | ₩38,529 | ₩38,435 | ₩38,489 | -0.10% | 4천 |
|---|
| 2026.06.12 | ₩38,301 | ₩38,341 | ₩38,234 | ₩38,341 | +0.11% | 6.3천 |
|---|
| 2026.06.11 | ₩38,080 | ₩38,288 | ₩37,966 | ₩38,288 | +0.55% | 9.2천 |
|---|
| 2026.06.10 | ₩38,140 | ₩38,140 | ₩38,037 | ₩38,037 | -0.27% | 1.9천 |
|---|
| 2026.06.09 | ₩38,368 | ₩38,381 | ₩38,006 | ₩38,204 | -0.43% | 8.3천 |
|---|
| 2026.06.08 | ₩38,314 | ₩38,328 | ₩38,253 | ₩38,253 | -0.16% | 3천 |
|---|
| 2026.06.05 | ₩38,395 | ₩38,435 | ₩38,216 | ₩38,216 | -0.46% | 5.1천 |
|---|
| 2026.06.04 | ₩38,356 | ₩38,502 | ₩38,356 | ₩38,455 | +0.26% | 3.6천 |
|---|
| 2026.06.03 | ₩38,462 | ₩38,475 | ₩38,368 | ₩38,408 | -0.14% | 5.1천 |
|---|
| 2026.06.02 | ₩38,502 | ₩38,502 | ₩38,408 | ₩38,462 | -0.10% | 2.4천 |
|---|
| 2026.06.01 | ₩38,381 | ₩38,502 | ₩38,381 | ₩38,475 | +0.24% | 4.7천 |
|---|
| 2026.05.29 | ₩38,355 | ₩38,475 | ₩38,355 | ₩38,435 | +0.21% | 1.3만 |
|---|
| 2026.05.28 | ₩38,408 | ₩38,448 | ₩38,341 | ₩38,402 | -0.02% | 8.3천 |
|---|
| 2026.05.27 | ₩38,314 | ₩38,408 | ₩38,301 | ₩38,348 | +0.09% | 8.7천 |
|---|
| 2026.05.26 | ₩38,395 | ₩38,395 | ₩38,294 | ₩38,294 | -0.26% | 2.7만 |
|---|
| 2026.05.22 | ₩38,341 | ₩38,355 | ₩38,247 | ₩38,286 | -0.14% | 1.3만 |
|---|
| 2026.05.21 | ₩38,127 | ₩38,274 | ₩38,127 | ₩38,247 | +0.32% | 2.3만 |
|---|
| 2026.05.20 | ₩38,194 | ₩38,247 | ₩38,167 | ₩38,214 | +0.05% | 1.4만 |
|---|
| 2026.05.19 | ₩38,167 | ₩38,194 | ₩38,060 | ₩38,113 | -0.14% | 1.5만 |
|---|
| 2026.05.18 | ₩38,462 | ₩38,462 | ₩38,113 | ₩38,167 | -0.77% | 4.9천 |
|---|
| 2026.05.15 | ₩38,207 | ₩38,247 | ₩38,153 | ₩38,167 | -0.11% | 9.4천 |
|---|
| 2026.05.14 | ₩38,247 | ₩38,288 | ₩38,155 | ₩38,241 | -0.02% | 4.4천 |
|---|
| 2026.05.13 | ₩38,180 | ₩38,261 | ₩38,127 | ₩38,167 | -0.04% | 7.5만 |
|---|
| 2026.05.12 | ₩38,167 | ₩38,167 | ₩38,060 | ₩38,127 | -0.11% | 7.4천 |
|---|
| 2026.05.11 | ₩38,194 | ₩38,194 | ₩38,100 | ₩38,128 | -0.17% | 1.4만 |
|---|
| 2026.05.08 | ₩38,127 | ₩38,180 | ₩38,100 | ₩38,137 | +0.03% | 1.2만 |
|---|
| 2026.05.07 | ₩38,060 | ₩38,127 | ₩37,993 | ₩38,054 | -0.01% | 2.3만 |
|---|
| 2026.05.06 | ₩38,073 | ₩38,100 | ₩38,006 | ₩38,082 | +0.02% | 6.1천 |
|---|
| 2026.05.05 | ₩38,006 | ₩38,086 | ₩37,899 | ₩37,979 | -0.07% | 2.9만 |
|---|
| 2026.05.04 | ₩37,952 | ₩37,979 | ₩37,805 | ₩37,858 | -0.25% | 2.6만 |
|---|
| 2026.05.01 | ₩37,932 | ₩38,006 | ₩37,925 | ₩37,952 | +0.05% | 2.1만 |
|---|
| 2026.04.30 | ₩37,785 | ₩37,939 | ₩37,738 | ₩37,872 | +0.23% | 4.8천 |
|---|
| 2026.04.29 | ₩37,832 | ₩37,832 | ₩37,711 | ₩37,763 | -0.18% | 1.2만 |
|---|
| 2026.04.28 | ₩37,805 | ₩37,805 | ₩37,731 | ₩37,765 | -0.11% | 3.1만 |
|---|
| 2026.04.27 | ₩37,818 | ₩37,858 | ₩37,778 | ₩37,805 | -0.04% | 2.8천 |
|---|
| 2026.04.24 | ₩37,744 | ₩37,832 | ₩37,726 | ₩37,790 | +0.12% | 3.5천 |
|---|
| 2026.04.23 | ₩39,293 | ₩39,293 | ₩37,671 | ₩37,751 | -3.92% | 8.9천 |
|---|
| 2026.04.22 | ₩37,791 | ₩37,805 | ₩37,684 | ₩37,805 | +0.04% | 1.4만 |
|---|
| 2026.04.21 | ₩37,738 | ₩37,765 | ₩37,617 | ₩37,617 | -0.32% | 1.9만 |
|---|
| 2026.04.20 | ₩37,718 | ₩37,765 | ₩37,657 | ₩37,697 | -0.05% | 2.4만 |
|---|
| 2026.04.17 | ₩37,630 | ₩37,777 | ₩37,630 | ₩37,723 | +0.25% | 9.5천 |
|---|
| 2026.04.16 | ₩37,585 | ₩37,630 | ₩37,583 | ₩37,630 | +0.12% | 2.4천 |
|---|
| 2026.04.15 | ₩37,537 | ₩37,577 | ₩37,510 | ₩37,577 | +0.11% | 3만 |
|---|
| 2026.04.14 | ₩37,423 | ₩37,510 | ₩37,423 | ₩37,472 | +0.13% | 6.5천 |
|---|
| 2026.04.13 | ₩37,148 | ₩37,349 | ₩37,121 | ₩37,349 | +0.54% | 2만 |
|---|
| 2026.04.10 | ₩37,280 | ₩37,282 | ₩37,161 | ₩37,242 | -0.10% | 7.3천 |
|---|
| 2026.04.09 | ₩37,161 | ₩37,268 | ₩37,066 | ₩37,221 | +0.16% | 28.1만 |
|---|
| 2026.04.08 | ₩37,134 | ₩37,161 | ₩37,094 | ₩37,115 | -0.05% | 1.4만 |
|---|
| 2026.04.07 | ₩36,558 | ₩36,812 | ₩36,558 | ₩36,812 | +0.70% | 1.3만 |
|---|
| 2026.04.06 | ₩36,611 | ₩36,812 | ₩36,611 | ₩36,739 | +0.35% | 6.7천 |
|---|
| 2026.04.02 | ₩36,625 | ₩36,672 | ₩36,611 | ₩36,665 | +0.11% | 7.3천 |
|---|
| 2026.04.01 | ₩36,651 | ₩36,732 | ₩36,598 | ₩36,646 | -0.01% | 2.2만 |
|---|
| 2026.03.31 | ₩36,209 | ₩36,505 | ₩36,209 | ₩36,505 | +0.82% | 1.9천 |
|---|
| 2026.03.30 | ₩36,209 | ₩36,249 | ₩36,061 | ₩36,084 | -0.34% | 7.3천 |
|---|
| 2026.03.27 | ₩36,249 | ₩36,263 | ₩36,098 | ₩36,126 | -0.34% | 2.4천 |
|---|
| 2026.03.26 | ₩36,544 | ₩36,544 | ₩36,343 | ₩36,359 | -0.51% | 2.5천 |
|---|
| 2026.03.25 | ₩36,651 | ₩36,651 | ₩36,572 | ₩36,610 | -0.11% | 1.2천 |
|---|
| 2026.03.24 | ₩36,464 | ₩36,571 | ₩36,464 | ₩36,511 | +0.13% | 3.6천 |
|---|
| 2026.03.23 | ₩36,692 | ₩36,732 | ₩36,505 | ₩36,579 | -0.31% | 3.6만 |
|---|
| 2026.03.20 | ₩36,544 | ₩36,544 | ₩36,374 | ₩36,374 | -0.47% | 1.6천 |
|---|
| 2026.03.19 | ₩36,544 | ₩36,705 | ₩36,500 | ₩36,631 | +0.24% | 1.6만 |
|---|
| 2026.03.18 | ₩36,792 | ₩36,806 | ₩36,629 | ₩36,629 | -0.44% | 4.8천 |
|---|
| 2026.03.17 | ₩36,839 | ₩36,879 | ₩36,786 | ₩36,786 | -0.15% | 3.2만 |
|---|
| 2026.03.16 | ₩36,853 | ₩36,853 | ₩36,718 | ₩36,718 | -0.36% | 15.9만 |
|---|
| 2026.03.13 | ₩36,812 | ₩36,893 | ₩36,598 | ₩36,598 | -0.58% | 1.2만 |
|---|
| 2026.03.12 | ₩36,799 | ₩36,799 | ₩36,638 | ₩36,672 | -0.35% | 1만 |
|---|
| 2026.03.11 | ₩36,933 | ₩36,933 | ₩36,859 | ₩36,873 | -0.16% | 1.2천 |
|---|
| 2026.03.10 | ₩37,027 | ₩37,040 | ₩36,826 | ₩36,859 | -0.45% | 8.7천 |
|---|
| 2026.03.09 | ₩36,558 | ₩36,906 | ₩36,544 | ₩36,906 | +0.95% | 2.9만 |
|---|
| 2026.03.06 | ₩36,839 | ₩36,853 | ₩36,752 | ₩36,761 | -0.21% | 1.7천 |
|---|
| 2026.03.05 | ₩36,953 | ₩37,027 | ₩36,853 | ₩36,963 | +0.03% | 9.4천 |
|---|
| 2026.03.04 | ₩37,014 | ₩37,121 | ₩37,014 | ₩37,054 | +0.11% | 1.7만 |
|---|
| 2026.03.03 | ₩36,812 | ₩37,000 | ₩36,692 | ₩36,967 | +0.42% | 1.5만 |
|---|
| 2026.03.02 | ₩37,027 | ₩37,081 | ₩36,933 | ₩37,052 | +0.07% | 8.8천 |
|---|
| 2026.02.27 | ₩37,067 | ₩37,081 | ₩36,973 | ₩37,081 | +0.04% | 1만 |
|---|
| 2026.02.26 | ₩37,148 | ₩37,148 | ₩37,014 | ₩37,081 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩37,134 | ₩37,188 | ₩37,094 | ₩37,141 | +0.02% | 1.3만 |
|---|
| 2026.02.24 | ₩36,953 | ₩37,081 | ₩36,953 | ₩37,047 | +0.25% | 6.4천 |
|---|
| 2026.02.23 | ₩36,960 | ₩37,000 | ₩36,926 | ₩36,936 | -0.07% | 1.7만 |
|---|
| 2026.02.20 | ₩37,014 | ₩37,106 | ₩37,000 | ₩37,060 | +0.13% | 1.3만 |
|---|
| 2026.02.19 | ₩36,953 | ₩37,107 | ₩36,933 | ₩36,968 | +0.04% | 1.1만 |
|---|
| 2026.02.18 | ₩36,987 | ₩37,078 | ₩36,987 | ₩37,012 | +0.07% | 1.4만 |
|---|
| 2026.02.17 | ₩36,920 | ₩37,000 | ₩36,779 | ₩36,929 | +0.03% | 1.2만 |
|---|
| 2026.02.13 | ₩36,879 | ₩37,008 | ₩36,853 | ₩36,891 | +0.03% | 7.8천 |
|---|
| 2026.02.12 | ₩37,134 | ₩37,134 | ₩36,885 | ₩36,885 | -0.67% | 9천 |
|---|
| 2026.02.11 | ₩37,047 | ₩37,107 | ₩37,027 | ₩37,070 | +0.06% | 1.3만 |
|---|
| 2026.02.10 | ₩37,161 | ₩37,161 | ₩37,063 | ₩37,063 | -0.26% | 9.2천 |
|---|
| 2026.02.09 | ₩37,107 | ₩37,134 | ₩37,067 | ₩37,095 | -0.03% | 3.4만 |
|---|
| 2026.02.06 | ₩36,912 | ₩37,054 | ₩36,912 | ₩37,047 | +0.37% | 1.3만 |
|---|
| 2026.02.05 | ₩36,906 | ₩36,906 | ₩36,780 | ₩36,791 | -0.31% | 4.3천 |
|---|
| 2026.02.04 | ₩37,000 | ₩37,027 | ₩36,893 | ₩36,938 | -0.17% | 5.1천 |
|---|
| 2026.02.03 | ₩37,161 | ₩37,161 | ₩36,904 | ₩36,933 | -0.61% | 9.1천 |
|---|
| 2026.02.02 | ₩37,027 | ₩37,121 | ₩37,027 | ₩37,081 | +0.14% | 1.1만 |
|---|
| 2026.01.30 | ₩37,054 | ₩37,054 | ₩36,933 | ₩37,011 | -0.12% | 3.3천 |
|---|
| 2026.01.29 | ₩36,973 | ₩37,094 | ₩36,920 | ₩37,038 | +0.17% | 3.3만 |
|---|
| 2026.01.28 | ₩37,067 | ₩37,094 | ₩37,014 | ₩37,060 | -0.02% | 9.3천 |
|---|
| 2026.01.27 | ₩37,067 | ₩37,188 | ₩37,050 | ₩37,148 | +0.22% | 5.3천 |
|---|
| 2026.01.26 | ₩37,040 | ₩37,040 | ₩37,016 | ₩37,022 | -0.05% | 1.6천 |
|---|
| 2026.01.23 | ₩36,987 | ₩37,027 | ₩36,960 | ₩36,971 | -0.04% | 1.4만 |
|---|
| 2026.01.22 | ₩36,936 | ₩36,987 | ₩36,933 | ₩36,956 | +0.05% | 3.1천 |
|---|
| 2026.01.21 | ₩36,799 | ₩36,926 | ₩36,799 | ₩36,900 | +0.27% | 4.6천 |
|---|
| 2026.01.20 | ₩36,772 | ₩36,866 | ₩36,747 | ₩36,749 | -0.06% | 2천 |
|---|
| 2026.01.16 | ₩36,987 | ₩37,020 | ₩36,946 | ₩36,980 | -0.02% | 700 |
|---|
| 2026.01.15 | ₩37,014 | ₩37,040 | ₩36,960 | ₩36,960 | -0.14% | 9.9천 |
|---|
| 2026.01.14 | ₩36,933 | ₩36,940 | ₩36,826 | ₩36,920 | -0.04% | 2.3천 |
|---|
| 2026.01.13 | ₩37,081 | ₩37,081 | ₩36,920 | ₩36,933 | -0.40% | 2만 |
|---|
| 2026.01.12 | ₩36,972 | ₩37,014 | ₩36,920 | ₩37,003 | +0.08% | 6.8천 |
|---|
| 2026.01.09 | ₩36,940 | ₩37,007 | ₩36,933 | ₩36,993 | +0.15% | 2.7천 |
|---|
| 2026.01.08 | ₩36,920 | ₩36,933 | ₩36,853 | ₩36,900 | -0.05% | 1.2만 |
|---|
| 2026.01.07 | ₩36,946 | ₩36,946 | ₩36,889 | ₩36,889 | -0.16% | 2.8만 |
|---|
| 2026.01.06 | ₩36,920 | ₩36,967 | ₩36,893 | ₩36,936 | +0.04% | 2.2만 |
|---|
| 2026.01.05 | ₩36,879 | ₩36,913 | ₩36,853 | ₩36,867 | -0.03% | 7.7천 |
|---|
| 2026.01.02 | ₩36,846 | ₩36,846 | ₩36,718 | ₩36,803 | -0.12% | 4.1천 |
|---|
| 2025.12.31 | ₩36,933 | ₩36,933 | ₩36,745 | ₩36,775 | -0.43% | 4.3천 |
|---|
| 2025.12.30 | ₩36,839 | ₩36,853 | ₩36,786 | ₩36,839 | 0.00% | 4.9천 |
|---|
| 2025.12.29 | ₩36,826 | ₩36,853 | ₩36,759 | ₩36,812 | -0.04% | 1.4만 |
|---|
| 2025.12.26 | ₩36,866 | ₩36,866 | ₩36,826 | ₩36,839 | -0.07% | 3천 |
|---|
| 2025.12.24 | ₩36,812 | ₩36,865 | ₩36,807 | ₩36,826 | +0.04% | 6.8천 |
|---|
| 2025.12.23 | ₩36,759 | ₩36,839 | ₩36,753 | ₩36,812 | +0.15% | 2.3만 |
|---|
| 2025.12.22 | ₩36,732 | ₩36,759 | ₩36,705 | ₩36,745 | +0.04% | 1.7천 |
|---|
| 2025.12.19 | ₩36,611 | ₩36,705 | ₩36,611 | ₩36,665 | +0.15% | 2.3만 |
|---|
| 2025.12.18 | ₩36,611 | ₩36,611 | ₩36,531 | ₩36,563 | -0.13% | 2.4만 |
|---|
| 2025.12.17 | ₩36,584 | ₩36,584 | ₩36,509 | ₩36,509 | -0.21% | 6.3천 |
|---|
| 2025.12.16 | ₩36,611 | ₩36,611 | ₩36,517 | ₩36,575 | -0.10% | 6.4천 |
|---|
| 2025.12.15 | ₩36,584 | ₩36,638 | ₩36,579 | ₩36,587 | +0.01% | 6.1천 |
|---|
| 2025.12.12 | ₩36,611 | ₩36,625 | ₩36,531 | ₩36,598 | -0.04% | 1.9만 |
|---|
| 2025.12.11 | ₩36,638 | ₩36,678 | ₩36,621 | ₩36,651 | +0.04% | 5천 |
|---|
| 2025.12.10 | ₩36,571 | ₩36,653 | ₩36,531 | ₩36,635 | +0.18% | 1.2만 |
|---|
| 2025.12.09 | ₩36,584 | ₩36,584 | ₩36,544 | ₩36,544 | -0.11% | 2천 |
|---|
| 2025.12.08 | ₩36,584 | ₩36,611 | ₩36,544 | ₩36,551 | -0.09% | 8천 |
|---|
| 2025.12.05 | ₩36,611 | ₩36,638 | ₩36,564 | ₩36,574 | -0.10% | 5.8천 |
|---|
| 2025.12.04 | ₩36,544 | ₩36,563 | ₩36,477 | ₩36,539 | -0.01% | 1만 |
|---|
| 2025.12.03 | ₩36,544 | ₩36,544 | ₩36,527 | ₩36,528 | -0.04% | 900 |
|---|
| 2025.12.02 | ₩36,504 | ₩36,517 | ₩36,460 | ₩36,504 | 0.00% | 7천 |
|---|
| 2025.12.01 | ₩36,477 | ₩36,517 | ₩36,423 | ₩36,450 | -0.07% | 7천 |
|---|
| 2025.11.28 | ₩36,397 | ₩36,517 | ₩36,397 | ₩36,489 | +0.25% | 1.3만 |
|---|
| 2025.11.26 | ₩36,437 | ₩36,468 | ₩36,410 | ₩36,410 | -0.07% | 1.4천 |
|---|
| 2025.11.25 | ₩36,236 | ₩36,383 | ₩36,236 | ₩36,378 | +0.39% | 9.3천 |
|---|
| 2025.11.24 | ₩36,182 | ₩36,263 | ₩36,165 | ₩36,246 | +0.18% | 1.1만 |
|---|
| 2025.11.21 | ₩35,874 | ₩36,142 | ₩35,874 | ₩36,006 | +0.37% | 4.2천 |
|---|
| 2025.11.20 | ₩35,993 | ₩36,035 | ₩35,856 | ₩35,862 | -0.37% | 1.1만 |
|---|
| 2025.11.19 | ₩36,099 | ₩36,102 | ₩35,994 | ₩36,055 | -0.12% | 6.5천 |
|---|
| 2025.11.18 | ₩36,075 | ₩36,075 | ₩35,941 | ₩35,994 | -0.22% | 2.5천 |
|---|
| 2025.11.17 | ₩36,218 | ₩36,221 | ₩36,092 | ₩36,092 | -0.35% | 5천 |
|---|
| 2025.11.14 | ₩36,108 | ₩36,370 | ₩36,108 | ₩36,210 | +0.28% | 5.4만 |
|---|
| 2025.11.13 | ₩36,370 | ₩36,370 | ₩36,181 | ₩36,181 | -0.52% | 7.1천 |
|---|
| 2025.11.12 | ₩36,383 | ₩36,383 | ₩36,330 | ₩36,364 | -0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩36,343 | ₩36,397 | ₩36,330 | ₩36,363 | +0.06% | 2.6천 |
|---|
| 2025.11.10 | ₩36,330 | ₩36,397 | ₩36,289 | ₩36,344 | +0.04% | 1.7천 |
|---|
| 2025.11.07 | ₩36,115 | ₩36,187 | ₩36,048 | ₩36,187 | +0.20% | 5.1천 |
|---|
| 2025.11.06 | ₩36,222 | ₩36,224 | ₩36,195 | ₩36,195 | -0.07% | 2.6천 |
|---|
| 2025.11.05 | ₩36,289 | ₩36,330 | ₩36,289 | ₩36,297 | +0.02% | 1.2천 |
|---|
| 2025.11.04 | ₩36,245 | ₩36,259 | ₩36,236 | ₩36,242 | -0.01% | 3.2천 |
|---|
| 2025.11.03 | ₩36,410 | ₩36,410 | ₩36,263 | ₩36,356 | -0.15% | 6.3만 |
|---|
| 2025.10.31 | ₩36,343 | ₩36,343 | ₩36,249 | ₩36,316 | -0.07% | 3.3만 |
|---|
| 2025.10.30 | ₩36,370 | ₩36,370 | ₩36,275 | ₩36,275 | -0.26% | 2.7천 |
|---|
| 2025.10.29 | ₩36,397 | ₩36,410 | ₩36,334 | ₩36,334 | -0.17% | 6.2천 |
|---|
| 2025.10.28 | ₩36,383 | ₩36,437 | ₩36,346 | ₩36,356 | -0.07% | 2.9천 |
|---|
| 2025.10.27 | ₩36,397 | ₩36,410 | ₩36,350 | ₩36,370 | -0.07% | 3.3천 |
|---|
| 2025.10.24 | ₩36,330 | ₩36,330 | ₩36,284 | ₩36,285 | -0.12% | 5.2천 |
|---|
| 2025.10.23 | ₩36,195 | ₩36,263 | ₩36,182 | ₩36,209 | +0.04% | 2천 |
|---|
| 2025.10.22 | ₩36,189 | ₩36,209 | ₩36,075 | ₩36,146 | -0.12% | 5.4천 |
|---|
| 2025.10.21 | ₩36,195 | ₩36,236 | ₩36,155 | ₩36,197 | +0.00% | 9.7천 |
|---|
| 2025.10.20 | ₩36,126 | ₩36,209 | ₩36,126 | ₩36,183 | +0.16% | 7.9천 |
|---|
| 2025.10.17 | ₩35,967 | ₩36,075 | ₩35,927 | ₩36,055 | +0.24% | 5.3천 |
|---|
| 2025.10.16 | ₩36,102 | ₩36,115 | ₩35,900 | ₩35,934 | -0.46% | 7.8천 |
|---|
| 2025.10.15 | ₩36,047 | ₩36,061 | ₩35,954 | ₩36,018 | -0.08% | 3.8천 |
|---|
| 2025.10.14 | ₩36,028 | ₩36,088 | ₩35,993 | ₩35,993 | -0.10% | 4.3천 |
|---|
| 2025.10.13 | ₩36,048 | ₩36,048 | ₩36,014 | ₩36,035 | -0.04% | 500 |
|---|
| 2025.10.10 | ₩35,994 | ₩35,994 | ₩35,837 | ₩35,837 | -0.44% | 2.9만 |
|---|