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 | ₩39,499 | ₩39,579 | ₩39,482 | ₩39,565 | +0.17% | 1.4만 |
| 2026.10.08 | ₩39,472 | ₩39,512 | ₩39,405 | ₩39,472 | 0.00% | 3.1만 |
| 2026.10.07 | ₩39,485 | ₩39,565 | ₩39,401 | ₩39,552 | +0.17% | 3.4만 |
| 2026.10.06 | ₩39,539 | ₩39,606 | ₩39,539 | ₩39,579 | +0.10% | 2.4만 |
| 2026.10.05 | ₩39,432 | ₩39,525 | ₩39,405 | ₩39,525 | +0.24% | 1.5만 |
| 2026.10.02 | ₩39,927 | ₩39,927 | ₩39,294 | ₩39,386 | -1.35% | 1.8만 |
| 2026.10.01 | ₩39,351 | ₩39,351 | ₩39,151 | ₩39,284 | -0.17% | 2.4만 |
| 2026.09.30 | ₩39,391 | ₩39,391 | ₩39,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,223 |
| -0.43% |
| 1.5만 |
| 2026.09.29 | ₩39,298 | ₩39,298 | ₩39,217 | ₩39,231 | -0.17% | 1.5만 |
|---|
| 2026.09.28 | ₩39,338 | ₩39,338 | ₩39,217 | ₩39,235 | -0.26% | 6.9천 |
|---|
| 2026.09.25 | ₩39,244 | ₩39,378 | ₩39,244 | ₩39,363 | +0.30% | 7.8천 |
|---|
| 2026.09.24 | ₩39,224 | ₩39,298 | ₩39,177 | ₩39,251 | +0.07% | 1.7만 |
|---|
| 2026.09.23 | ₩39,258 | ₩39,325 | ₩39,204 | ₩39,318 | +0.15% | 1.1만 |
|---|
| 2026.09.22 | ₩39,378 | ₩39,405 | ₩39,271 | ₩39,386 | +0.02% | 3.5만 |
|---|
| 2026.09.21 | ₩39,097 | ₩39,378 | ₩39,097 | ₩39,365 | +0.68% | 3만 |
|---|
| 2026.09.18 | ₩39,077 | ₩39,153 | ₩39,077 | ₩39,153 | +0.20% | 8.9천 |
|---|
| 2026.09.17 | ₩39,122 | ₩39,151 | ₩39,043 | ₩39,144 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩39,003 | ₩39,110 | ₩38,867 | ₩38,940 | -0.16% | 1.9만 |
|---|
| 2026.09.15 | ₩39,005 | ₩39,042 | ₩38,950 | ₩39,042 | +0.10% | 8.6천 |
|---|
| 2026.09.14 | ₩38,843 | ₩39,124 | ₩38,843 | ₩39,064 | +0.57% | 1.9만 |
|---|
| 2026.09.11 | ₩39,124 | ₩39,191 | ₩39,117 | ₩39,184 | +0.15% | 6.6천 |
|---|
| 2026.09.10 | ₩39,097 | ₩39,097 | ₩38,910 | ₩38,977 | -0.31% | 1.3만 |
|---|
| 2026.09.09 | ₩39,217 | ₩39,217 | ₩39,043 | ₩39,117 | -0.26% | 1.6만 |
|---|
| 2026.09.08 | ₩39,231 | ₩39,231 | ₩39,110 | ₩39,128 | -0.26% | 1.7만 |
|---|
| 2026.09.04 | ₩39,231 | ₩39,271 | ₩39,151 | ₩39,251 | +0.05% | 1.4만 |
|---|
| 2026.09.03 | ₩39,144 | ₩39,271 | ₩39,144 | ₩39,231 | +0.22% | 1.9만 |
|---|
| 2026.09.02 | ₩39,110 | ₩39,151 | ₩39,057 | ₩39,116 | +0.01% | 9.6천 |
|---|
| 2026.09.01 | ₩38,963 | ₩39,084 | ₩38,963 | ₩39,038 | +0.19% | 1.5만 |
|---|
| 2026.08.31 | ₩39,031 | ₩39,137 | ₩39,030 | ₩39,057 | +0.07% | 2.6만 |
|---|
| 2026.08.28 | ₩39,204 | ₩39,204 | ₩39,108 | ₩39,108 | -0.25% | 3.2천 |
|---|
| 2026.08.27 | ₩39,030 | ₩39,164 | ₩39,030 | ₩39,151 | +0.31% | 4.8천 |
|---|
| 2026.08.26 | ₩39,043 | ₩39,110 | ₩39,037 | ₩39,070 | +0.07% | 2.3만 |
|---|
| 2026.08.25 | ₩39,097 | ₩39,124 | ₩38,990 | ₩39,084 | -0.03% | 1.3만 |
|---|
| 2026.08.24 | ₩38,950 | ₩39,070 | ₩38,950 | ₩39,043 | +0.24% | 2.5만 |
|---|
| 2026.08.21 | ₩39,056 | ₩39,097 | ₩39,003 | ₩39,077 | +0.05% | 2.2만 |
|---|
| 2026.08.20 | ₩39,271 | ₩39,271 | ₩38,923 | ₩38,923 | -0.89% | 4.5만 |
|---|
| 2026.08.19 | ₩39,097 | ₩39,097 | ₩39,010 | ₩39,037 | -0.15% | 8.5천 |
|---|
| 2026.08.18 | ₩39,124 | ₩39,124 | ₩38,963 | ₩39,002 | -0.31% | 1.5만 |
|---|
| 2026.08.17 | ₩39,284 | ₩39,284 | ₩39,053 | ₩39,053 | -0.59% | 15.1만 |
|---|
| 2026.08.14 | ₩39,164 | ₩39,164 | ₩39,030 | ₩39,089 | -0.19% | 1.6만 |
|---|
| 2026.08.13 | ₩39,151 | ₩39,151 | ₩39,030 | ₩39,085 | -0.17% | 14만 |
|---|
| 2026.08.12 | ₩38,977 | ₩39,110 | ₩38,977 | ₩39,030 | +0.14% | 5.6천 |
|---|
| 2026.08.11 | ₩38,910 | ₩39,097 | ₩38,910 | ₩39,003 | +0.24% | 9.7천 |
|---|
| 2026.08.10 | ₩38,978 | ₩39,110 | ₩38,963 | ₩38,990 | +0.03% | 1.5만 |
|---|
| 2026.08.07 | ₩39,003 | ₩39,084 | ₩38,977 | ₩39,029 | +0.07% | 2만 |
|---|
| 2026.08.06 | ₩39,043 | ₩39,043 | ₩38,923 | ₩38,963 | -0.21% | 2.1천 |
|---|
| 2026.08.05 | ₩38,997 | ₩39,070 | ₩38,986 | ₩38,986 | -0.03% | 9.5천 |
|---|
| 2026.08.04 | ₩38,950 | ₩39,017 | ₩38,902 | ₩38,971 | +0.05% | 1.5만 |
|---|
| 2026.08.03 | ₩38,789 | ₩38,869 | ₩38,736 | ₩38,803 | +0.03% | 1.7만 |
|---|
| 2026.07.31 | ₩38,612 | ₩38,665 | ₩38,575 | ₩38,665 | +0.14% | 3.6천 |
|---|
| 2026.07.30 | ₩38,495 | ₩38,615 | ₩38,434 | ₩38,548 | +0.14% | 2.5만 |
|---|
| 2026.07.29 | ₩38,481 | ₩38,548 | ₩38,396 | ₩38,396 | -0.22% | 1.1만 |
|---|
| 2026.07.28 | ₩38,535 | ₩38,602 | ₩38,481 | ₩38,521 | -0.03% | 1.9만 |
|---|
| 2026.07.27 | ₩38,495 | ₩38,508 | ₩38,414 | ₩38,475 | -0.05% | 2만 |
|---|
| 2026.07.24 | ₩38,448 | ₩38,562 | ₩38,441 | ₩38,445 | -0.01% | 6.5천 |
|---|
| 2026.07.23 | ₩38,535 | ₩38,535 | ₩38,434 | ₩38,434 | -0.26% | 1.1만 |
|---|
| 2026.07.22 | ₩38,582 | ₩38,642 | ₩38,508 | ₩38,548 | -0.09% | 6.2천 |
|---|
| 2026.07.21 | ₩38,560 | ₩38,602 | ₩38,521 | ₩38,568 | +0.02% | 6.8천 |
|---|
| 2026.07.20 | ₩38,588 | ₩38,588 | ₩38,461 | ₩38,461 | -0.33% | 1.2만 |
|---|
| 2026.07.17 | ₩38,562 | ₩38,575 | ₩38,414 | ₩38,521 | -0.10% | 4만 |
|---|
| 2026.07.16 | ₩38,602 | ₩38,669 | ₩38,575 | ₩38,588 | -0.03% | 1.1만 |
|---|
| 2026.07.15 | ₩38,629 | ₩38,682 | ₩38,562 | ₩38,682 | +0.14% | 1.1만 |
|---|
| 2026.07.14 | ₩38,615 | ₩38,642 | ₩38,568 | ₩38,584 | -0.08% | 1.5만 |
|---|
| 2026.07.13 | ₩38,575 | ₩38,602 | ₩38,481 | ₩38,517 | -0.15% | 7.5천 |
|---|
| 2026.07.10 | ₩38,582 | ₩38,655 | ₩38,575 | ₩38,602 | +0.05% | 4.5천 |
|---|
| 2026.07.09 | ₩38,495 | ₩38,588 | ₩38,495 | ₩38,546 | +0.13% | 1.1만 |
|---|
| 2026.07.08 | ₩38,682 | ₩38,682 | ₩38,381 | ₩38,457 | -0.58% | 3.7만 |
|---|
| 2026.07.07 | ₩38,495 | ₩38,547 | ₩38,389 | ₩38,475 | -0.05% | 2만 |
|---|
| 2026.07.06 | ₩38,468 | ₩38,535 | ₩38,428 | ₩38,517 | +0.13% | 1.9만 |
|---|
| 2026.07.02 | ₩38,388 | ₩38,548 | ₩38,294 | ₩38,412 | +0.06% | 2.8만 |
|---|
| 2026.07.01 | ₩38,428 | ₩38,508 | ₩38,402 | ₩38,402 | -0.07% | 2.6만 |
|---|
| 2026.06.30 | ₩38,401 | ₩38,455 | ₩38,361 | ₩38,418 | +0.05% | 9.4천 |
|---|
| 2026.06.29 | ₩38,227 | ₩38,361 | ₩38,227 | ₩38,331 | +0.27% | 1.1만 |
|---|
| 2026.06.26 | ₩38,173 | ₩38,247 | ₩38,173 | ₩38,223 | +0.13% | 8.2천 |
|---|
| 2026.06.25 | ₩38,294 | ₩38,294 | ₩38,187 | ₩38,190 | -0.27% | 1.2만 |
|---|
| 2026.06.24 | ₩38,281 | ₩38,287 | ₩38,160 | ₩38,185 | -0.25% | 4.4만 |
|---|
| 2026.06.23 | ₩38,227 | ₩38,294 | ₩38,200 | ₩38,254 | +0.07% | 6천 |
|---|
| 2026.06.22 | ₩38,394 | ₩38,394 | ₩38,294 | ₩38,361 | -0.09% | 1.2만 |
|---|
| 2026.06.18 | ₩38,374 | ₩38,428 | ₩38,307 | ₩38,428 | +0.14% | 1.6만 |
|---|
| 2026.06.17 | ₩38,334 | ₩38,414 | ₩38,187 | ₩38,281 | -0.14% | 1.1만 |
|---|
| 2026.06.16 | ₩38,468 | ₩38,468 | ₩38,334 | ₩38,385 | -0.22% | 1.3만 |
|---|
| 2026.06.15 | ₩38,455 | ₩38,455 | ₩38,361 | ₩38,414 | -0.10% | 4천 |
|---|
| 2026.06.12 | ₩38,227 | ₩38,267 | ₩38,160 | ₩38,267 | +0.11% | 6.3천 |
|---|
| 2026.06.11 | ₩38,006 | ₩38,214 | ₩37,892 | ₩38,214 | +0.55% | 9.2천 |
|---|
| 2026.06.10 | ₩38,066 | ₩38,066 | ₩37,963 | ₩37,963 | -0.27% | 1.9천 |
|---|
| 2026.06.09 | ₩38,294 | ₩38,307 | ₩37,933 | ₩38,131 | -0.43% | 8.3천 |
|---|
| 2026.06.08 | ₩38,240 | ₩38,254 | ₩38,179 | ₩38,179 | -0.16% | 3천 |
|---|
| 2026.06.05 | ₩38,321 | ₩38,361 | ₩38,143 | ₩38,143 | -0.46% | 5.1천 |
|---|
| 2026.06.04 | ₩38,282 | ₩38,428 | ₩38,282 | ₩38,381 | +0.26% | 3.6천 |
|---|
| 2026.06.03 | ₩38,388 | ₩38,401 | ₩38,294 | ₩38,334 | -0.14% | 5.1천 |
|---|
| 2026.06.02 | ₩38,428 | ₩38,428 | ₩38,334 | ₩38,388 | -0.10% | 2.4천 |
|---|
| 2026.06.01 | ₩38,307 | ₩38,428 | ₩38,307 | ₩38,401 | +0.24% | 4.7천 |
|---|
| 2026.05.29 | ₩38,281 | ₩38,401 | ₩38,281 | ₩38,361 | +0.21% | 1.3만 |
|---|
| 2026.05.28 | ₩38,334 | ₩38,374 | ₩38,267 | ₩38,327 | -0.02% | 8.3천 |
|---|
| 2026.05.27 | ₩38,240 | ₩38,334 | ₩38,227 | ₩38,274 | +0.09% | 8.7천 |
|---|
| 2026.05.26 | ₩38,321 | ₩38,321 | ₩38,220 | ₩38,220 | -0.26% | 2.7만 |
|---|
| 2026.05.22 | ₩38,267 | ₩38,281 | ₩38,173 | ₩38,212 | -0.14% | 1.3만 |
|---|
| 2026.05.21 | ₩38,053 | ₩38,200 | ₩38,053 | ₩38,173 | +0.32% | 2.3만 |
|---|
| 2026.05.20 | ₩38,120 | ₩38,173 | ₩38,093 | ₩38,140 | +0.05% | 1.4만 |
|---|
| 2026.05.19 | ₩38,093 | ₩38,120 | ₩37,986 | ₩38,040 | -0.14% | 1.5만 |
|---|
| 2026.05.18 | ₩38,388 | ₩38,388 | ₩38,040 | ₩38,093 | -0.77% | 4.9천 |
|---|
| 2026.05.15 | ₩38,133 | ₩38,173 | ₩38,080 | ₩38,093 | -0.11% | 9.4천 |
|---|
| 2026.05.14 | ₩38,173 | ₩38,214 | ₩38,081 | ₩38,167 | -0.02% | 4.4천 |
|---|
| 2026.05.13 | ₩38,107 | ₩38,187 | ₩38,053 | ₩38,093 | -0.04% | 7.5만 |
|---|
| 2026.05.12 | ₩38,093 | ₩38,093 | ₩37,986 | ₩38,053 | -0.11% | 7.4천 |
|---|
| 2026.05.11 | ₩38,120 | ₩38,120 | ₩38,026 | ₩38,054 | -0.17% | 1.4만 |
|---|
| 2026.05.08 | ₩38,053 | ₩38,107 | ₩38,026 | ₩38,064 | +0.03% | 1.2만 |
|---|
| 2026.05.07 | ₩37,986 | ₩38,053 | ₩37,919 | ₩37,981 | -0.01% | 2.3만 |
|---|
| 2026.05.06 | ₩37,999 | ₩38,026 | ₩37,933 | ₩38,009 | +0.02% | 6.1천 |
|---|
| 2026.05.05 | ₩37,933 | ₩38,013 | ₩37,825 | ₩37,906 | -0.07% | 2.9만 |
|---|
| 2026.05.04 | ₩37,879 | ₩37,906 | ₩37,732 | ₩37,785 | -0.25% | 2.6만 |
|---|
| 2026.05.01 | ₩37,859 | ₩37,933 | ₩37,852 | ₩37,879 | +0.05% | 2.1만 |
|---|
| 2026.04.30 | ₩37,712 | ₩37,866 | ₩37,665 | ₩37,799 | +0.23% | 4.8천 |
|---|
| 2026.04.29 | ₩37,759 | ₩37,759 | ₩37,638 | ₩37,690 | -0.18% | 1.2만 |
|---|
| 2026.04.28 | ₩37,732 | ₩37,732 | ₩37,658 | ₩37,692 | -0.11% | 3.1만 |
|---|
| 2026.04.27 | ₩37,745 | ₩37,785 | ₩37,705 | ₩37,732 | -0.04% | 2.8천 |
|---|
| 2026.04.24 | ₩37,672 | ₩37,759 | ₩37,653 | ₩37,717 | +0.12% | 3.5천 |
|---|
| 2026.04.23 | ₩39,217 | ₩39,217 | ₩37,598 | ₩37,678 | -3.92% | 8.9천 |
|---|
| 2026.04.22 | ₩37,718 | ₩37,732 | ₩37,611 | ₩37,732 | +0.04% | 1.4만 |
|---|
| 2026.04.21 | ₩37,665 | ₩37,692 | ₩37,544 | ₩37,544 | -0.32% | 1.9만 |
|---|
| 2026.04.20 | ₩37,645 | ₩37,692 | ₩37,585 | ₩37,625 | -0.05% | 2.4만 |
|---|
| 2026.04.17 | ₩37,558 | ₩37,704 | ₩37,558 | ₩37,650 | +0.25% | 9.5천 |
|---|
| 2026.04.16 | ₩37,512 | ₩37,558 | ₩37,511 | ₩37,558 | +0.12% | 2.4천 |
|---|
| 2026.04.15 | ₩37,464 | ₩37,504 | ₩37,437 | ₩37,504 | +0.11% | 3만 |
|---|
| 2026.04.14 | ₩37,350 | ₩37,437 | ₩37,350 | ₩37,400 | +0.13% | 6.5천 |
|---|
| 2026.04.13 | ₩37,076 | ₩37,277 | ₩37,049 | ₩37,277 | +0.54% | 2만 |
|---|
| 2026.04.10 | ₩37,208 | ₩37,210 | ₩37,089 | ₩37,170 | -0.10% | 7.3천 |
|---|
| 2026.04.09 | ₩37,089 | ₩37,196 | ₩36,994 | ₩37,150 | +0.16% | 28.1만 |
|---|
| 2026.04.08 | ₩37,063 | ₩37,089 | ₩37,022 | ₩37,044 | -0.05% | 1.4만 |
|---|
| 2026.04.07 | ₩36,487 | ₩36,741 | ₩36,487 | ₩36,741 | +0.70% | 1.3만 |
|---|
| 2026.04.06 | ₩36,541 | ₩36,741 | ₩36,541 | ₩36,668 | +0.35% | 6.7천 |
|---|
| 2026.04.02 | ₩36,554 | ₩36,601 | ₩36,541 | ₩36,594 | +0.11% | 7.3천 |
|---|
| 2026.04.01 | ₩36,581 | ₩36,661 | ₩36,527 | ₩36,575 | -0.01% | 2.2만 |
|---|
| 2026.03.31 | ₩36,139 | ₩36,435 | ₩36,139 | ₩36,435 | +0.82% | 1.9천 |
|---|
| 2026.03.30 | ₩36,139 | ₩36,179 | ₩35,992 | ₩36,014 | -0.34% | 7.3천 |
|---|
| 2026.03.27 | ₩36,179 | ₩36,193 | ₩36,028 | ₩36,056 | -0.34% | 2.4천 |
|---|
| 2026.03.26 | ₩36,474 | ₩36,474 | ₩36,273 | ₩36,289 | -0.51% | 2.5천 |
|---|
| 2026.03.25 | ₩36,581 | ₩36,581 | ₩36,502 | ₩36,539 | -0.11% | 1.2천 |
|---|
| 2026.03.24 | ₩36,393 | ₩36,500 | ₩36,393 | ₩36,440 | +0.13% | 3.6천 |
|---|
| 2026.03.23 | ₩36,621 | ₩36,661 | ₩36,435 | ₩36,508 | -0.31% | 3.6만 |
|---|
| 2026.03.20 | ₩36,474 | ₩36,474 | ₩36,304 | ₩36,304 | -0.47% | 1.6천 |
|---|
| 2026.03.19 | ₩36,474 | ₩36,634 | ₩36,429 | ₩36,561 | +0.24% | 1.6만 |
|---|
| 2026.03.18 | ₩36,721 | ₩36,735 | ₩36,558 | ₩36,558 | -0.44% | 4.8천 |
|---|
| 2026.03.17 | ₩36,768 | ₩36,808 | ₩36,715 | ₩36,715 | -0.15% | 3.2만 |
|---|
| 2026.03.16 | ₩36,781 | ₩36,781 | ₩36,648 | ₩36,648 | -0.36% | 15.9만 |
|---|
| 2026.03.13 | ₩36,741 | ₩36,822 | ₩36,527 | ₩36,527 | -0.58% | 1.2만 |
|---|
| 2026.03.12 | ₩36,728 | ₩36,728 | ₩36,567 | ₩36,601 | -0.35% | 1만 |
|---|
| 2026.03.11 | ₩36,862 | ₩36,862 | ₩36,788 | ₩36,802 | -0.16% | 1.2천 |
|---|
| 2026.03.10 | ₩36,955 | ₩36,969 | ₩36,755 | ₩36,788 | -0.45% | 8.7천 |
|---|
| 2026.03.09 | ₩36,487 | ₩36,835 | ₩36,474 | ₩36,835 | +0.95% | 2.9만 |
|---|
| 2026.03.06 | ₩36,768 | ₩36,781 | ₩36,681 | ₩36,690 | -0.21% | 1.7천 |
|---|
| 2026.03.05 | ₩36,882 | ₩36,955 | ₩36,781 | ₩36,891 | +0.03% | 9.4천 |
|---|
| 2026.03.04 | ₩36,942 | ₩37,049 | ₩36,942 | ₩36,982 | +0.11% | 1.7만 |
|---|
| 2026.03.03 | ₩36,741 | ₩36,929 | ₩36,621 | ₩36,895 | +0.42% | 1.5만 |
|---|
| 2026.03.02 | ₩36,955 | ₩37,009 | ₩36,862 | ₩36,981 | +0.07% | 8.8천 |
|---|
| 2026.02.27 | ₩36,996 | ₩37,009 | ₩36,902 | ₩37,009 | +0.04% | 1만 |
|---|
| 2026.02.26 | ₩37,076 | ₩37,076 | ₩36,942 | ₩37,009 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩37,063 | ₩37,116 | ₩37,022 | ₩37,069 | +0.02% | 1.3만 |
|---|
| 2026.02.24 | ₩36,882 | ₩37,009 | ₩36,882 | ₩36,976 | +0.25% | 6.4천 |
|---|
| 2026.02.23 | ₩36,889 | ₩36,929 | ₩36,855 | ₩36,864 | -0.07% | 1.7만 |
|---|
| 2026.02.20 | ₩36,942 | ₩37,034 | ₩36,929 | ₩36,989 | +0.13% | 1.3만 |
|---|
| 2026.02.19 | ₩36,882 | ₩37,036 | ₩36,862 | ₩36,897 | +0.04% | 1.1만 |
|---|
| 2026.02.18 | ₩36,915 | ₩37,006 | ₩36,915 | ₩36,941 | +0.07% | 1.4만 |
|---|
| 2026.02.17 | ₩36,848 | ₩36,929 | ₩36,708 | ₩36,858 | +0.03% | 1.2만 |
|---|
| 2026.02.13 | ₩36,808 | ₩36,937 | ₩36,781 | ₩36,820 | +0.03% | 7.8천 |
|---|
| 2026.02.12 | ₩37,063 | ₩37,063 | ₩36,814 | ₩36,814 | -0.67% | 9천 |
|---|
| 2026.02.11 | ₩36,976 | ₩37,036 | ₩36,955 | ₩36,998 | +0.06% | 1.3만 |
|---|
| 2026.02.10 | ₩37,089 | ₩37,089 | ₩36,992 | ₩36,992 | -0.26% | 9.2천 |
|---|
| 2026.02.09 | ₩37,036 | ₩37,063 | ₩36,996 | ₩37,024 | -0.03% | 3.4만 |
|---|
| 2026.02.06 | ₩36,840 | ₩36,982 | ₩36,840 | ₩36,976 | +0.37% | 1.3만 |
|---|
| 2026.02.05 | ₩36,835 | ₩36,835 | ₩36,709 | ₩36,720 | -0.31% | 4.3천 |
|---|
| 2026.02.04 | ₩36,929 | ₩36,955 | ₩36,822 | ₩36,867 | -0.17% | 5.1천 |
|---|
| 2026.02.03 | ₩37,089 | ₩37,089 | ₩36,832 | ₩36,862 | -0.61% | 9.1천 |
|---|
| 2026.02.02 | ₩36,955 | ₩37,049 | ₩36,955 | ₩37,009 | +0.14% | 1.1만 |
|---|
| 2026.01.30 | ₩36,982 | ₩36,982 | ₩36,862 | ₩36,939 | -0.12% | 3.3천 |
|---|
| 2026.01.29 | ₩36,902 | ₩37,022 | ₩36,848 | ₩36,966 | +0.17% | 3.3만 |
|---|
| 2026.01.28 | ₩36,996 | ₩37,022 | ₩36,942 | ₩36,989 | -0.02% | 9.3천 |
|---|
| 2026.01.27 | ₩36,996 | ₩37,116 | ₩36,978 | ₩37,076 | +0.22% | 5.3천 |
|---|
| 2026.01.26 | ₩36,969 | ₩36,969 | ₩36,945 | ₩36,950 | -0.05% | 1.6천 |
|---|
| 2026.01.23 | ₩36,915 | ₩36,955 | ₩36,889 | ₩36,899 | -0.04% | 1.4만 |
|---|
| 2026.01.22 | ₩36,864 | ₩36,915 | ₩36,862 | ₩36,884 | +0.05% | 3.1천 |
|---|
| 2026.01.21 | ₩36,728 | ₩36,855 | ₩36,728 | ₩36,828 | +0.27% | 4.6천 |
|---|
| 2026.01.20 | ₩36,701 | ₩36,795 | ₩36,676 | ₩36,678 | -0.06% | 2천 |
|---|
| 2026.01.16 | ₩36,915 | ₩36,949 | ₩36,875 | ₩36,909 | -0.02% | 700 |
|---|
| 2026.01.15 | ₩36,942 | ₩36,969 | ₩36,889 | ₩36,889 | -0.14% | 9.9천 |
|---|
| 2026.01.14 | ₩36,862 | ₩36,868 | ₩36,755 | ₩36,848 | -0.04% | 2.3천 |
|---|
| 2026.01.13 | ₩37,009 | ₩37,009 | ₩36,848 | ₩36,862 | -0.40% | 2만 |
|---|
| 2026.01.12 | ₩36,901 | ₩36,942 | ₩36,848 | ₩36,931 | +0.08% | 6.8천 |
|---|
| 2026.01.09 | ₩36,868 | ₩36,935 | ₩36,862 | ₩36,922 | +0.15% | 2.7천 |
|---|
| 2026.01.08 | ₩36,848 | ₩36,862 | ₩36,781 | ₩36,828 | -0.05% | 1.2만 |
|---|
| 2026.01.07 | ₩36,875 | ₩36,875 | ₩36,818 | ₩36,818 | -0.16% | 2.8만 |
|---|
| 2026.01.06 | ₩36,848 | ₩36,895 | ₩36,822 | ₩36,864 | +0.04% | 2.2만 |
|---|
| 2026.01.05 | ₩36,808 | ₩36,842 | ₩36,781 | ₩36,796 | -0.03% | 7.7천 |
|---|
| 2026.01.02 | ₩36,775 | ₩36,775 | ₩36,648 | ₩36,732 | -0.12% | 4.1천 |
|---|
| 2025.12.31 | ₩36,862 | ₩36,862 | ₩36,674 | ₩36,704 | -0.43% | 4.3천 |
|---|
| 2025.12.30 | ₩36,768 | ₩36,781 | ₩36,715 | ₩36,768 | 0.00% | 4.9천 |
|---|
| 2025.12.29 | ₩36,755 | ₩36,781 | ₩36,688 | ₩36,741 | -0.04% | 1.4만 |
|---|
| 2025.12.26 | ₩36,795 | ₩36,795 | ₩36,755 | ₩36,768 | -0.07% | 3천 |
|---|
| 2025.12.24 | ₩36,741 | ₩36,793 | ₩36,736 | ₩36,755 | +0.04% | 6.8천 |
|---|
| 2025.12.23 | ₩36,688 | ₩36,768 | ₩36,682 | ₩36,741 | +0.15% | 2.3만 |
|---|
| 2025.12.22 | ₩36,661 | ₩36,688 | ₩36,634 | ₩36,674 | +0.04% | 1.7천 |
|---|
| 2025.12.19 | ₩36,541 | ₩36,634 | ₩36,541 | ₩36,594 | +0.15% | 2.3만 |
|---|
| 2025.12.18 | ₩36,541 | ₩36,541 | ₩36,460 | ₩36,492 | -0.13% | 2.4만 |
|---|
| 2025.12.17 | ₩36,514 | ₩36,514 | ₩36,439 | ₩36,439 | -0.21% | 6.3천 |
|---|
| 2025.12.16 | ₩36,541 | ₩36,541 | ₩36,447 | ₩36,504 | -0.10% | 6.4천 |
|---|
| 2025.12.15 | ₩36,514 | ₩36,567 | ₩36,508 | ₩36,516 | +0.01% | 6.1천 |
|---|
| 2025.12.12 | ₩36,541 | ₩36,554 | ₩36,460 | ₩36,527 | -0.04% | 1.9만 |
|---|
| 2025.12.11 | ₩36,567 | ₩36,607 | ₩36,550 | ₩36,581 | +0.04% | 5천 |
|---|
| 2025.12.10 | ₩36,500 | ₩36,582 | ₩36,460 | ₩36,565 | +0.18% | 1.2만 |
|---|
| 2025.12.09 | ₩36,514 | ₩36,514 | ₩36,474 | ₩36,474 | -0.11% | 2천 |
|---|
| 2025.12.08 | ₩36,514 | ₩36,541 | ₩36,474 | ₩36,480 | -0.09% | 8천 |
|---|
| 2025.12.05 | ₩36,541 | ₩36,567 | ₩36,494 | ₩36,503 | -0.10% | 5.8천 |
|---|
| 2025.12.04 | ₩36,474 | ₩36,492 | ₩36,407 | ₩36,468 | -0.01% | 1만 |
|---|
| 2025.12.03 | ₩36,474 | ₩36,474 | ₩36,456 | ₩36,458 | -0.04% | 900 |
|---|
| 2025.12.02 | ₩36,433 | ₩36,447 | ₩36,389 | ₩36,433 | 0.00% | 7천 |
|---|
| 2025.12.01 | ₩36,407 | ₩36,447 | ₩36,353 | ₩36,380 | -0.07% | 7천 |
|---|
| 2025.11.28 | ₩36,326 | ₩36,447 | ₩36,326 | ₩36,419 | +0.25% | 1.3만 |
|---|
| 2025.11.26 | ₩36,367 | ₩36,397 | ₩36,340 | ₩36,340 | -0.07% | 1.4천 |
|---|
| 2025.11.25 | ₩36,166 | ₩36,313 | ₩36,166 | ₩36,308 | +0.39% | 9.3천 |
|---|
| 2025.11.24 | ₩36,112 | ₩36,193 | ₩36,095 | ₩36,176 | +0.18% | 1.1만 |
|---|
| 2025.11.21 | ₩35,804 | ₩36,072 | ₩35,804 | ₩35,937 | +0.37% | 4.2천 |
|---|
| 2025.11.20 | ₩35,923 | ₩35,965 | ₩35,787 | ₩35,792 | -0.37% | 1.1만 |
|---|
| 2025.11.19 | ₩36,029 | ₩36,032 | ₩35,925 | ₩35,985 | -0.12% | 6.5천 |
|---|
| 2025.11.18 | ₩36,005 | ₩36,005 | ₩35,871 | ₩35,925 | -0.22% | 2.5천 |
|---|
| 2025.11.17 | ₩36,148 | ₩36,151 | ₩36,023 | ₩36,023 | -0.35% | 5천 |
|---|
| 2025.11.14 | ₩36,039 | ₩36,300 | ₩36,039 | ₩36,140 | +0.28% | 5.4만 |
|---|
| 2025.11.13 | ₩36,300 | ₩36,300 | ₩36,111 | ₩36,111 | -0.52% | 7.1천 |
|---|
| 2025.11.12 | ₩36,313 | ₩36,313 | ₩36,259 | ₩36,294 | -0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩36,273 | ₩36,326 | ₩36,259 | ₩36,293 | +0.06% | 2.6천 |
|---|
| 2025.11.10 | ₩36,259 | ₩36,326 | ₩36,219 | ₩36,274 | +0.04% | 1.7천 |
|---|
| 2025.11.07 | ₩36,045 | ₩36,118 | ₩35,978 | ₩36,118 | +0.20% | 5.1천 |
|---|
| 2025.11.06 | ₩36,152 | ₩36,154 | ₩36,126 | ₩36,126 | -0.07% | 2.6천 |
|---|
| 2025.11.05 | ₩36,219 | ₩36,259 | ₩36,219 | ₩36,227 | +0.02% | 1.2천 |
|---|
| 2025.11.04 | ₩36,175 | ₩36,188 | ₩36,166 | ₩36,172 | -0.01% | 3.2천 |
|---|
| 2025.11.03 | ₩36,340 | ₩36,340 | ₩36,193 | ₩36,286 | -0.15% | 6.3만 |
|---|
| 2025.10.31 | ₩36,273 | ₩36,273 | ₩36,179 | ₩36,246 | -0.07% | 3.3만 |
|---|
| 2025.10.30 | ₩36,300 | ₩36,300 | ₩36,205 | ₩36,205 | -0.26% | 2.7천 |
|---|
| 2025.10.29 | ₩36,326 | ₩36,340 | ₩36,263 | ₩36,263 | -0.17% | 6.2천 |
|---|
| 2025.10.28 | ₩36,313 | ₩36,367 | ₩36,275 | ₩36,286 | -0.07% | 2.9천 |
|---|
| 2025.10.27 | ₩36,326 | ₩36,340 | ₩36,279 | ₩36,300 | -0.07% | 3.3천 |
|---|
| 2025.10.24 | ₩36,259 | ₩36,259 | ₩36,214 | ₩36,215 | -0.12% | 5.2천 |
|---|
| 2025.10.23 | ₩36,126 | ₩36,193 | ₩36,112 | ₩36,139 | +0.04% | 2천 |
|---|
| 2025.10.22 | ₩36,119 | ₩36,139 | ₩36,005 | ₩36,076 | -0.12% | 5.4천 |
|---|
| 2025.10.21 | ₩36,126 | ₩36,166 | ₩36,085 | ₩36,127 | +0.00% | 9.7천 |
|---|
| 2025.10.20 | ₩36,056 | ₩36,139 | ₩36,056 | ₩36,114 | +0.16% | 7.9천 |
|---|
| 2025.10.17 | ₩35,898 | ₩36,005 | ₩35,858 | ₩35,985 | +0.24% | 5.3천 |
|---|
| 2025.10.16 | ₩36,032 | ₩36,045 | ₩35,831 | ₩35,865 | -0.46% | 7.8천 |
|---|
| 2025.10.15 | ₩35,977 | ₩35,992 | ₩35,885 | ₩35,949 | -0.08% | 3.8천 |
|---|
| 2025.10.14 | ₩35,958 | ₩36,018 | ₩35,923 | ₩35,923 | -0.10% | 4.3천 |
|---|
| 2025.10.13 | ₩35,978 | ₩35,978 | ₩35,945 | ₩35,965 | -0.04% | 500 |
|---|
| 2025.10.10 | ₩35,925 | ₩35,925 | ₩35,768 | ₩35,768 | -0.44% | 2.9만 |
|---|