시장 데이터를 불러오는 중
전체 종목
AllianzIM 6 Month Buffer10 Allocation ETF 과거 주가
AllianzIM 6 Month Buffer10 Allocation ETF · SPBX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM 6 Month Buffer10 Allocation ETF · SPBX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,366 | ₩40,473 | ₩40,366 | ₩40,420 | +0.13% | 3.3천 |
| 2026.10.08 | ₩40,433 | ₩40,447 | ₩40,259 | ₩40,339 | -0.23% | 1.2만 |
| 2026.10.07 | ₩40,333 | ₩40,541 | ₩40,286 | ₩40,420 | +0.22% | 12.1만 |
| 2026.10.06 | ₩40,648 | ₩40,648 | ₩40,460 | ₩40,514 | -0.33% | 3.4만 |
| 2026.10.05 | ₩40,339 | ₩40,406 | ₩40,232 | ₩40,322 | -0.04% | 1.3만 |
| 2026.10.02 | ₩40,299 | ₩40,299 | ₩40,178 | ₩40,205 | -0.23% | 2.6만 |
| 2026.10.01 | ₩39,946 | ₩40,219 | ₩39,883 | ₩40,098 | +0.38% | 4.6만 |
| 2026.09.30 | ₩40,111 | ₩40,192 | ₩40,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,020 |
| -0.23% |
| 9천 |
| 2026.09.29 | ₩40,272 | ₩40,272 | ₩39,991 | ₩40,058 | -0.53% | 8.6천 |
|---|
| 2026.09.28 | ₩40,152 | ₩40,152 | ₩40,048 | ₩40,048 | -0.26% | 6.9천 |
|---|
| 2026.09.25 | ₩40,138 | ₩40,219 | ₩40,085 | ₩40,181 | +0.11% | 6천 |
|---|
| 2026.09.24 | ₩40,071 | ₩40,152 | ₩39,991 | ₩40,085 | +0.03% | 4.5천 |
|---|
| 2026.09.23 | ₩40,071 | ₩40,165 | ₩40,031 | ₩40,085 | +0.03% | 6.4천 |
|---|
| 2026.09.22 | ₩40,272 | ₩40,272 | ₩40,138 | ₩40,205 | -0.17% | 1.7만 |
|---|
| 2026.09.21 | ₩39,937 | ₩40,246 | ₩39,937 | ₩40,192 | +0.64% | 1.7만 |
|---|
| 2026.09.18 | ₩39,910 | ₩39,944 | ₩39,816 | ₩39,944 | +0.08% | 1.5만 |
|---|
| 2026.09.17 | ₩39,870 | ₩39,964 | ₩39,830 | ₩39,924 | +0.13% | 1만 |
|---|
| 2026.09.16 | ₩39,763 | ₩39,910 | ₩39,642 | ₩39,749 | -0.03% | 2.6만 |
|---|
| 2026.09.15 | ₩39,816 | ₩39,830 | ₩39,709 | ₩39,767 | -0.12% | 2.1만 |
|---|
| 2026.09.14 | ₩39,696 | ₩39,937 | ₩39,696 | ₩39,891 | +0.49% | 3.9천 |
|---|
| 2026.09.11 | ₩39,964 | ₩40,004 | ₩39,964 | ₩39,977 | +0.03% | 3.9천 |
|---|
| 2026.09.10 | ₩39,883 | ₩39,883 | ₩39,733 | ₩39,769 | -0.29% | 2.8만 |
|---|
| 2026.09.09 | ₩39,904 | ₩39,937 | ₩39,857 | ₩39,870 | -0.08% | 9.1천 |
|---|
| 2026.09.08 | ₩39,964 | ₩40,031 | ₩39,950 | ₩39,964 | 0.00% | 8천 |
|---|
| 2026.09.04 | ₩40,095 | ₩40,095 | ₩39,964 | ₩40,058 | -0.09% | 4.4천 |
|---|
| 2026.09.03 | ₩40,031 | ₩40,152 | ₩40,031 | ₩40,091 | +0.15% | 1.2만 |
|---|
| 2026.09.02 | ₩39,883 | ₩39,964 | ₩39,857 | ₩39,910 | +0.07% | 1.9만 |
|---|
| 2026.09.01 | ₩39,883 | ₩39,924 | ₩39,803 | ₩39,870 | -0.03% | 18.8만 |
|---|
| 2026.08.31 | ₩39,910 | ₩39,977 | ₩39,897 | ₩39,932 | +0.05% | 3.7만 |
|---|
| 2026.08.28 | ₩39,991 | ₩40,085 | ₩39,910 | ₩39,964 | -0.07% | 4.7천 |
|---|
| 2026.08.27 | ₩39,830 | ₩40,044 | ₩39,830 | ₩39,977 | +0.37% | 3.4만 |
|---|
| 2026.08.26 | ₩40,004 | ₩40,004 | ₩39,816 | ₩39,882 | -0.31% | 4.1만 |
|---|
| 2026.08.25 | ₩39,857 | ₩39,897 | ₩39,763 | ₩39,857 | 0.00% | 3.3만 |
|---|
| 2026.08.24 | ₩39,810 | ₩39,897 | ₩39,776 | ₩39,823 | +0.03% | 2.1만 |
|---|
| 2026.08.21 | ₩39,883 | ₩39,924 | ₩39,790 | ₩39,883 | 0.00% | 9.8천 |
|---|
| 2026.08.20 | ₩41,412 | ₩43,464 | ₩39,779 | ₩39,779 | -3.94% | 2.4만 |
|---|
| 2026.08.19 | ₩39,950 | ₩40,058 | ₩39,830 | ₩39,886 | -0.16% | 2.2만 |
|---|
| 2026.08.18 | ₩39,924 | ₩39,924 | ₩39,803 | ₩39,846 | -0.19% | 2.5만 |
|---|
| 2026.08.17 | ₩40,044 | ₩40,044 | ₩39,910 | ₩39,924 | -0.30% | 8.1만 |
|---|
| 2026.08.14 | ₩40,031 | ₩40,031 | ₩39,910 | ₩39,964 | -0.17% | 1.5만 |
|---|
| 2026.08.13 | ₩41,546 | ₩41,546 | ₩39,897 | ₩39,964 | -3.81% | 36만 |
|---|
| 2026.08.12 | ₩40,044 | ₩40,044 | ₩39,898 | ₩39,898 | -0.37% | 7.1천 |
|---|
| 2026.08.11 | ₩39,870 | ₩39,964 | ₩39,834 | ₩39,893 | +0.06% | 5.8천 |
|---|
| 2026.08.10 | ₩39,873 | ₩39,991 | ₩39,857 | ₩39,924 | +0.13% | 1.5만 |
|---|
| 2026.08.07 | ₩39,924 | ₩39,937 | ₩39,883 | ₩39,893 | -0.08% | 4.6천 |
|---|
| 2026.08.06 | ₩39,924 | ₩39,924 | ₩39,830 | ₩39,832 | -0.23% | 7.8천 |
|---|
| 2026.08.05 | ₩39,890 | ₩39,937 | ₩39,803 | ₩39,870 | -0.05% | 1.4만 |
|---|
| 2026.08.04 | ₩39,749 | ₩39,866 | ₩39,749 | ₩39,836 | +0.22% | 1.9만 |
|---|
| 2026.08.03 | ₩39,575 | ₩39,642 | ₩39,495 | ₩39,615 | +0.10% | 7.7천 |
|---|
| 2026.07.31 | ₩39,280 | ₩39,430 | ₩39,280 | ₩39,430 | +0.38% | 7.1천 |
|---|
| 2026.07.30 | ₩39,199 | ₩39,273 | ₩39,052 | ₩39,273 | +0.19% | 1.9만 |
|---|
| 2026.07.29 | ₩39,039 | ₩39,233 | ₩38,939 | ₩38,939 | -0.25% | 9.3천 |
|---|
| 2026.07.28 | ₩39,267 | ₩39,320 | ₩39,112 | ₩39,166 | -0.26% | 4.4만 |
|---|
| 2026.07.27 | ₩39,387 | ₩39,387 | ₩39,159 | ₩39,191 | -0.50% | 7.5천 |
|---|
| 2026.07.24 | ₩39,159 | ₩39,293 | ₩39,119 | ₩39,126 | -0.09% | 9.1천 |
|---|
| 2026.07.23 | ₩39,199 | ₩39,199 | ₩39,045 | ₩39,132 | -0.17% | 1.2만 |
|---|
| 2026.07.22 | ₩39,374 | ₩39,414 | ₩39,267 | ₩39,387 | +0.03% | 3만 |
|---|
| 2026.07.21 | ₩39,347 | ₩39,360 | ₩39,253 | ₩39,334 | -0.03% | 7.7천 |
|---|
| 2026.07.20 | ₩39,387 | ₩39,387 | ₩39,186 | ₩39,193 | -0.49% | 5.5천 |
|---|
| 2026.07.17 | ₩39,226 | ₩39,293 | ₩39,173 | ₩39,189 | -0.10% | 1.8만 |
|---|
| 2026.07.16 | ₩39,360 | ₩39,441 | ₩39,323 | ₩39,323 | -0.10% | 4.4천 |
|---|
| 2026.07.15 | ₩39,481 | ₩39,481 | ₩39,334 | ₩39,407 | -0.19% | 8.6천 |
|---|
| 2026.07.14 | ₩39,320 | ₩39,414 | ₩39,267 | ₩39,354 | +0.09% | 2.2만 |
|---|
| 2026.07.13 | ₩39,354 | ₩39,354 | ₩39,240 | ₩39,273 | -0.20% | 3.1천 |
|---|
| 2026.07.10 | ₩41,050 | ₩45,154 | ₩39,280 | ₩39,374 | -4.08% | 5만 |
|---|
| 2026.07.09 | ₩39,159 | ₩39,320 | ₩39,159 | ₩39,292 | +0.34% | 1.7만 |
|---|
| 2026.07.08 | ₩40,232 | ₩40,232 | ₩39,045 | ₩39,174 | -2.63% | 4만 |
|---|
| 2026.07.07 | ₩39,253 | ₩39,280 | ₩39,159 | ₩39,195 | -0.15% | 6.5천 |
|---|
| 2026.07.06 | ₩39,226 | ₩39,307 | ₩39,199 | ₩39,250 | +0.06% | 2.7만 |
|---|
| 2026.07.02 | ₩39,213 | ₩39,213 | ₩39,025 | ₩39,115 | -0.25% | 23.4만 |
|---|
| 2026.07.01 | ₩39,159 | ₩39,213 | ₩39,079 | ₩39,120 | -0.10% | 1만 |
|---|
| 2026.06.30 | ₩39,052 | ₩39,146 | ₩39,052 | ₩39,115 | +0.16% | 1.4만 |
|---|
| 2026.06.29 | ₩38,891 | ₩39,039 | ₩38,891 | ₩39,013 | +0.31% | 1.3만 |
|---|
| 2026.06.26 | ₩38,777 | ₩38,918 | ₩38,777 | ₩38,852 | +0.19% | 1.1만 |
|---|
| 2026.06.25 | ₩38,757 | ₩38,891 | ₩38,757 | ₩38,815 | +0.15% | 1.5만 |
|---|
| 2026.06.24 | ₩38,931 | ₩38,938 | ₩38,797 | ₩38,797 | -0.34% | 1.8만 |
|---|
| 2026.06.23 | ₩38,837 | ₩38,958 | ₩38,817 | ₩38,832 | -0.01% | 5.7천 |
|---|
| 2026.06.22 | ₩39,132 | ₩39,132 | ₩38,971 | ₩39,079 | -0.14% | 1.1만 |
|---|
| 2026.06.18 | ₩38,945 | ₩39,065 | ₩38,945 | ₩39,045 | +0.26% | 1.2만 |
|---|
| 2026.06.17 | ₩39,072 | ₩39,119 | ₩38,866 | ₩38,866 | -0.53% | 1.1만 |
|---|
| 2026.06.16 | ₩39,119 | ₩39,146 | ₩39,025 | ₩39,064 | -0.14% | 1.7만 |
|---|
| 2026.06.15 | ₩39,106 | ₩39,159 | ₩39,039 | ₩39,099 | -0.02% | 5.8천 |
|---|
| 2026.06.12 | ₩38,851 | ₩38,878 | ₩38,790 | ₩38,878 | +0.07% | 4.8천 |
|---|
| 2026.06.11 | ₩38,516 | ₩38,739 | ₩38,435 | ₩38,739 | +0.58% | 4.5천 |
|---|
| 2026.06.10 | ₩38,650 | ₩38,730 | ₩38,475 | ₩38,475 | -0.45% | 5.7천 |
|---|
| 2026.06.09 | ₩39,012 | ₩39,012 | ₩38,569 | ₩38,701 | -0.80% | 8.3천 |
|---|
| 2026.06.08 | ₩38,757 | ₩38,837 | ₩38,718 | ₩38,757 | 0.00% | 2.8천 |
|---|
| 2026.06.05 | ₩38,958 | ₩38,958 | ₩38,713 | ₩38,713 | -0.63% | 2.7천 |
|---|
| 2026.06.04 | ₩38,945 | ₩39,065 | ₩38,935 | ₩39,014 | +0.18% | 3.6천 |
|---|
| 2026.06.03 | ₩38,985 | ₩39,012 | ₩38,965 | ₩38,965 | -0.05% | 1.6천 |
|---|
| 2026.06.02 | ₩39,052 | ₩39,052 | ₩38,992 | ₩39,025 | -0.07% | 1.4천 |
|---|
| 2026.06.01 | ₩38,998 | ₩39,052 | ₩38,945 | ₩38,958 | -0.10% | 8.3천 |
|---|
| 2026.05.29 | ₩38,998 | ₩39,064 | ₩38,992 | ₩38,992 | -0.02% | 5.5천 |
|---|
| 2026.05.28 | ₩38,971 | ₩39,012 | ₩38,945 | ₩38,951 | -0.05% | 4.6천 |
|---|
| 2026.05.27 | ₩38,945 | ₩38,945 | ₩38,824 | ₩38,884 | -0.15% | 1.2만 |
|---|
| 2026.05.26 | ₩38,884 | ₩38,931 | ₩38,824 | ₩38,875 | -0.02% | 6천 |
|---|
| 2026.05.22 | ₩38,878 | ₩38,878 | ₩38,797 | ₩38,797 | -0.21% | 1.7천 |
|---|
| 2026.05.21 | ₩38,596 | ₩38,770 | ₩38,596 | ₩38,749 | +0.40% | 4.1천 |
|---|
| 2026.05.20 | ₩38,583 | ₩38,717 | ₩38,583 | ₩38,690 | +0.28% | 7.2천 |
|---|
| 2026.05.19 | ₩38,623 | ₩38,650 | ₩38,536 | ₩38,546 | -0.20% | 8.4천 |
|---|
| 2026.05.18 | ₩38,690 | ₩38,690 | ₩38,529 | ₩38,609 | -0.21% | 3.9천 |
|---|
| 2026.05.15 | ₩38,636 | ₩38,713 | ₩38,569 | ₩38,611 | -0.07% | 7.3천 |
|---|
| 2026.05.14 | ₩38,703 | ₩38,730 | ₩38,683 | ₩38,717 | +0.03% | 2.1천 |
|---|
| 2026.05.13 | ₩38,608 | ₩38,676 | ₩38,565 | ₩38,623 | +0.04% | 1.1만 |
|---|
| 2026.05.12 | ₩38,516 | ₩38,609 | ₩38,442 | ₩38,561 | +0.12% | 2.8천 |
|---|
| 2026.05.11 | ₩38,609 | ₩38,623 | ₩38,569 | ₩38,569 | -0.10% | 7천 |
|---|
| 2026.05.08 | ₩38,623 | ₩38,623 | ₩38,516 | ₩38,562 | -0.16% | 4.3천 |
|---|
| 2026.05.07 | ₩38,529 | ₩38,569 | ₩38,381 | ₩38,450 | -0.21% | 1.3만 |
|---|
| 2026.05.06 | ₩38,489 | ₩38,502 | ₩38,422 | ₩38,502 | +0.03% | 6.2천 |
|---|
| 2026.05.05 | ₩38,422 | ₩38,422 | ₩38,274 | ₩38,302 | -0.31% | 1.7만 |
|---|
| 2026.05.04 | ₩38,261 | ₩38,341 | ₩38,060 | ₩38,140 | -0.32% | 2.5만 |
|---|
| 2026.05.01 | ₩38,301 | ₩38,355 | ₩38,261 | ₩38,274 | -0.07% | 2.2만 |
|---|
| 2026.04.30 | ₩37,959 | ₩38,261 | ₩37,959 | ₩38,195 | +0.62% | 9.5천 |
|---|
| 2026.04.29 | ₩37,979 | ₩37,993 | ₩37,912 | ₩37,959 | -0.05% | 6.4천 |
|---|
| 2026.04.28 | ₩37,966 | ₩38,047 | ₩37,900 | ₩38,047 | +0.22% | 8.5천 |
|---|
| 2026.04.27 | ₩37,952 | ₩38,072 | ₩37,952 | ₩38,066 | +0.30% | 4.5천 |
|---|
| 2026.04.24 | ₩37,966 | ₩38,073 | ₩37,927 | ₩38,019 | +0.14% | 4.3천 |
|---|
| 2026.04.23 | ₩37,925 | ₩38,006 | ₩37,785 | ₩37,861 | -0.17% | 8.6천 |
|---|
| 2026.04.22 | ₩37,951 | ₩37,952 | ₩37,872 | ₩37,931 | -0.05% | 1.6만 |
|---|
| 2026.04.21 | ₩37,879 | ₩37,892 | ₩37,727 | ₩37,727 | -0.40% | 6.4천 |
|---|
| 2026.04.20 | ₩37,852 | ₩37,899 | ₩37,791 | ₩37,846 | -0.01% | 6.4천 |
|---|
| 2026.04.17 | ₩37,845 | ₩37,979 | ₩37,832 | ₩37,899 | +0.14% | 1만 |
|---|
| 2026.04.16 | ₩37,604 | ₩37,724 | ₩37,550 | ₩37,617 | +0.04% | 2.1만 |
|---|
| 2026.04.15 | ₩37,483 | ₩37,617 | ₩37,483 | ₩37,610 | +0.34% | 3.3만 |
|---|
| 2026.04.14 | ₩37,376 | ₩37,463 | ₩37,315 | ₩37,463 | +0.23% | 8.7천 |
|---|
| 2026.04.13 | ₩37,034 | ₩37,231 | ₩37,034 | ₩37,231 | +0.53% | 6.7천 |
|---|
| 2026.04.10 | ₩37,107 | ₩37,121 | ₩36,973 | ₩37,020 | -0.23% | 8.5천 |
|---|
| 2026.04.09 | ₩36,893 | ₩37,081 | ₩36,879 | ₩37,028 | +0.37% | 20.2만 |
|---|
| 2026.04.08 | ₩36,906 | ₩36,933 | ₩36,786 | ₩36,897 | -0.03% | 2천 |
|---|
| 2026.04.07 | ₩36,303 | ₩36,437 | ₩36,182 | ₩36,421 | +0.33% | 4.3천 |
|---|
| 2026.04.06 | ₩36,303 | ₩36,504 | ₩36,303 | ₩36,423 | +0.33% | 5.1천 |
|---|
| 2026.04.02 | ₩36,276 | ₩36,464 | ₩36,182 | ₩36,316 | +0.11% | 1만 |
|---|
| 2026.04.01 | ₩36,410 | ₩36,436 | ₩36,209 | ₩36,316 | -0.26% | 2.5만 |
|---|
| 2026.03.31 | ₩35,981 | ₩36,169 | ₩35,981 | ₩36,169 | +0.52% | 1.5천 |
|---|
| 2026.03.30 | ₩35,793 | ₩35,914 | ₩35,686 | ₩35,725 | -0.19% | 1.1만 |
|---|
| 2026.03.27 | ₩35,914 | ₩35,941 | ₩35,713 | ₩35,756 | -0.44% | 3.4만 |
|---|
| 2026.03.26 | ₩36,197 | ₩36,197 | ₩35,981 | ₩36,029 | -0.46% | 3.5천 |
|---|
| 2026.03.25 | ₩36,277 | ₩36,397 | ₩36,276 | ₩36,332 | +0.15% | 5.5천 |
|---|
| 2026.03.24 | ₩36,303 | ₩36,330 | ₩36,169 | ₩36,224 | -0.22% | 8.8천 |
|---|
| 2026.03.23 | ₩36,464 | ₩36,491 | ₩36,326 | ₩36,326 | -0.38% | 2.7만 |
|---|
| 2026.03.20 | ₩36,209 | ₩36,315 | ₩36,100 | ₩36,100 | -0.30% | 1.7천 |
|---|
| 2026.03.19 | ₩36,397 | ₩36,477 | ₩36,296 | ₩36,391 | -0.01% | 1.3만 |
|---|
| 2026.03.18 | ₩36,611 | ₩36,611 | ₩36,432 | ₩36,432 | -0.49% | 6.5천 |
|---|
| 2026.03.17 | ₩36,812 | ₩36,812 | ₩36,716 | ₩36,716 | -0.26% | 600 |
|---|
| 2026.03.16 | ₩36,584 | ₩36,732 | ₩36,584 | ₩36,678 | +0.26% | 9.5천 |
|---|
| 2026.03.13 | ₩36,718 | ₩36,759 | ₩36,450 | ₩36,460 | -0.70% | 6.3천 |
|---|
| 2026.03.12 | ₩36,651 | ₩36,706 | ₩36,580 | ₩36,580 | -0.19% | 4.8천 |
|---|
| 2026.03.11 | ₩37,644 | ₩37,644 | ₩36,772 | ₩36,890 | -2.00% | 1.7천 |
|---|
| 2026.03.10 | ₩36,879 | ₩37,034 | ₩36,799 | ₩36,893 | +0.04% | 2.6만 |
|---|
| 2026.03.09 | ₩36,611 | ₩36,975 | ₩36,450 | ₩36,975 | +0.99% | 1.1만 |
|---|
| 2026.03.06 | ₩36,786 | ₩36,906 | ₩36,745 | ₩36,745 | -0.11% | 4.3만 |
|---|
| 2026.03.05 | ₩36,946 | ₩37,054 | ₩36,893 | ₩37,046 | +0.27% | 1.1만 |
|---|
| 2026.03.04 | ₩36,987 | ₩37,242 | ₩36,987 | ₩37,183 | +0.53% | 4.5천 |
|---|
| 2026.03.03 | ₩36,826 | ₩37,107 | ₩36,705 | ₩37,094 | +0.73% | 2.1만 |
|---|
| 2026.03.02 | ₩37,081 | ₩37,255 | ₩37,081 | ₩37,211 | +0.35% | 4.4천 |
|---|
| 2026.02.27 | ₩37,027 | ₩37,228 | ₩37,027 | ₩37,220 | +0.52% | 5천 |
|---|
| 2026.02.26 | ₩37,282 | ₩37,322 | ₩37,134 | ₩37,295 | +0.04% | 7만 |
|---|
| 2026.02.25 | ₩37,295 | ₩37,409 | ₩37,242 | ₩37,406 | +0.30% | 9.2천 |
|---|
| 2026.02.24 | ₩37,094 | ₩37,255 | ₩37,094 | ₩37,203 | +0.29% | 2.7천 |
|---|
| 2026.02.23 | ₩37,201 | ₩37,201 | ₩36,973 | ₩36,995 | -0.56% | 6.7천 |
|---|
| 2026.02.20 | ₩37,034 | ₩37,255 | ₩37,034 | ₩37,215 | +0.49% | 1.5만 |
|---|
| 2026.02.19 | ₩37,121 | ₩37,121 | ₩37,027 | ₩37,047 | -0.20% | 6.3천 |
|---|
| 2026.02.18 | ₩37,107 | ₩37,242 | ₩37,107 | ₩37,129 | +0.06% | 3천 |
|---|
| 2026.02.17 | ₩36,837 | ₩37,040 | ₩36,812 | ₩36,985 | +0.40% | 1만 |
|---|
| 2026.02.13 | ₩37,039 | ₩37,067 | ₩36,933 | ₩36,934 | -0.28% | 4.1천 |
|---|
| 2026.02.12 | ₩37,255 | ₩37,255 | ₩37,014 | ₩37,020 | -0.63% | 4.2천 |
|---|
| 2026.02.11 | ₩37,295 | ₩37,335 | ₩37,174 | ₩37,267 | -0.08% | 1.8만 |
|---|
| 2026.02.10 | ₩37,335 | ₩37,389 | ₩37,236 | ₩37,236 | -0.27% | 6.8천 |
|---|
| 2026.02.09 | ₩37,242 | ₩37,963 | ₩37,181 | ₩37,402 | +0.43% | 1.2만 |
|---|
| 2026.02.06 | ₩37,027 | ₩37,224 | ₩36,973 | ₩37,224 | +0.53% | 5.6천 |
|---|
| 2026.02.05 | ₩36,933 | ₩36,946 | ₩36,799 | ₩36,866 | -0.18% | 6.9천 |
|---|
| 2026.02.04 | ₩37,148 | ₩37,215 | ₩36,940 | ₩37,051 | -0.26% | 8.7천 |
|---|
| 2026.02.03 | ₩37,188 | ₩37,268 | ₩37,040 | ₩37,145 | -0.12% | 7.3천 |
|---|
| 2026.02.02 | ₩37,335 | ₩37,376 | ₩37,255 | ₩37,319 | -0.04% | 6.7천 |
|---|
| 2026.01.30 | ₩37,148 | ₩37,267 | ₩37,148 | ₩37,212 | +0.17% | 1.7만 |
|---|
| 2026.01.29 | ₩37,148 | ₩37,244 | ₩37,067 | ₩37,244 | +0.26% | 4.8천 |
|---|
| 2026.01.28 | ₩37,322 | ₩37,322 | ₩37,242 | ₩37,274 | -0.13% | 5.6천 |
|---|
| 2026.01.27 | ₩37,242 | ₩37,309 | ₩37,242 | ₩37,268 | +0.07% | 1.1만 |
|---|
| 2026.01.26 | ₩37,188 | ₩37,255 | ₩37,161 | ₩37,196 | +0.02% | 5.7만 |
|---|
| 2026.01.23 | ₩37,134 | ₩37,134 | ₩37,081 | ₩37,107 | -0.07% | 5.8천 |
|---|
| 2026.01.22 | ₩37,067 | ₩37,134 | ₩37,060 | ₩37,085 | +0.05% | 3.7천 |
|---|
| 2026.01.21 | ₩36,799 | ₩37,067 | ₩36,799 | ₩37,014 | +0.58% | 2.9만 |
|---|
| 2026.01.20 | ₩36,906 | ₩36,933 | ₩36,757 | ₩36,757 | -0.40% | 1.9천 |
|---|
| 2026.01.16 | ₩37,161 | ₩37,188 | ₩37,094 | ₩37,136 | -0.07% | 6.8천 |
|---|
| 2026.01.15 | ₩37,188 | ₩37,215 | ₩37,067 | ₩37,119 | -0.18% | 1.6천 |
|---|
| 2026.01.14 | ₩37,081 | ₩37,081 | ₩36,946 | ₩37,058 | -0.06% | 2.9천 |
|---|
| 2026.01.13 | ₩37,268 | ₩37,268 | ₩37,107 | ₩37,107 | -0.43% | 2.7만 |
|---|
| 2026.01.12 | ₩37,114 | ₩37,196 | ₩37,081 | ₩37,196 | +0.22% | 7.5천 |
|---|
| 2026.01.09 | ₩36,987 | ₩37,154 | ₩36,987 | ₩37,154 | +0.45% | 1.2천 |
|---|
| 2026.01.08 | ₩37,054 | ₩37,054 | ₩37,020 | ₩37,034 | -0.05% | 1.4천 |
|---|
| 2026.01.07 | ₩37,087 | ₩37,161 | ₩36,973 | ₩36,973 | -0.31% | 2.8만 |
|---|
| 2026.01.06 | ₩37,054 | ₩37,094 | ₩37,027 | ₩37,082 | +0.08% | 7.1천 |
|---|
| 2026.01.05 | ₩36,987 | ₩37,027 | ₩36,933 | ₩36,967 | -0.05% | 3천 |
|---|
| 2026.01.02 | ₩36,893 | ₩36,893 | ₩36,822 | ₩36,850 | -0.12% | 1.8천 |
|---|
| 2025.12.31 | ₩36,893 | ₩36,893 | ₩36,853 | ₩36,853 | -0.11% | 1.4천 |
|---|
| 2025.12.30 | ₩36,987 | ₩37,014 | ₩36,945 | ₩36,945 | -0.11% | 2.8천 |
|---|
| 2025.12.29 | ₩36,853 | ₩36,987 | ₩36,853 | ₩36,946 | +0.25% | 2.9천 |
|---|
| 2025.12.26 | ₩37,040 | ₩37,040 | ₩36,987 | ₩36,987 | -0.14% | 100 |
|---|
| 2025.12.24 | ₩36,960 | ₩37,040 | ₩36,960 | ₩36,981 | +0.06% | 2.8천 |
|---|
| 2025.12.23 | ₩36,960 | ₩37,000 | ₩36,933 | ₩37,000 | +0.11% | 5.9천 |
|---|
| 2025.12.22 | ₩36,920 | ₩36,933 | ₩36,865 | ₩36,865 | -0.15% | 500 |
|---|
| 2025.12.19 | ₩36,658 | ₩37,510 | ₩36,658 | ₩36,788 | +0.35% | 2.4만 |
|---|
| 2025.12.18 | ₩36,590 | ₩36,633 | ₩36,504 | ₩36,564 | -0.07% | 1만 |
|---|
| 2025.12.17 | ₩36,598 | ₩36,598 | ₩36,410 | ₩36,410 | -0.51% | 5.5천 |
|---|
| 2025.12.16 | ₩36,584 | ₩36,638 | ₩36,531 | ₩36,607 | +0.06% | 6.5천 |
|---|
| 2025.12.15 | ₩36,651 | ₩36,651 | ₩36,618 | ₩36,651 | 0.00% | 5.4천 |
|---|
| 2025.12.12 | ₩36,611 | ₩36,678 | ₩36,583 | ₩36,623 | +0.03% | 1.5만 |
|---|
| 2025.12.11 | ₩36,718 | ₩36,765 | ₩36,665 | ₩36,757 | +0.11% | 3.6천 |
|---|
| 2025.12.10 | ₩36,591 | ₩36,732 | ₩36,571 | ₩36,732 | +0.38% | 6.8천 |
|---|
| 2025.12.09 | ₩36,638 | ₩36,665 | ₩36,598 | ₩36,611 | -0.07% | 4.5천 |
|---|
| 2025.12.08 | ₩36,625 | ₩36,625 | ₩36,571 | ₩36,600 | -0.07% | 4.5천 |
|---|
| 2025.12.05 | ₩36,692 | ₩36,705 | ₩36,645 | ₩36,645 | -0.13% | 2.5천 |
|---|
| 2025.12.04 | ₩36,584 | ₩36,625 | ₩36,571 | ₩36,598 | +0.04% | 4.6천 |
|---|
| 2025.12.03 | ₩36,517 | ₩36,611 | ₩36,517 | ₩36,596 | +0.22% | 1.7천 |
|---|
| 2025.12.02 | ₩36,531 | ₩36,571 | ₩36,477 | ₩36,528 | -0.01% | 1.6천 |
|---|
| 2025.12.01 | ₩36,470 | ₩36,508 | ₩36,437 | ₩36,477 | +0.02% | 1.9만 |
|---|
| 2025.11.28 | ₩36,464 | ₩36,551 | ₩36,464 | ₩36,533 | +0.19% | 2.7천 |
|---|
| 2025.11.26 | ₩36,464 | ₩36,531 | ₩36,437 | ₩36,491 | +0.07% | 5.3천 |
|---|
| 2025.11.25 | ₩36,236 | ₩36,405 | ₩36,229 | ₩36,395 | +0.44% | 3.3천 |
|---|
| 2025.11.24 | ₩36,169 | ₩36,356 | ₩36,165 | ₩36,263 | +0.26% | 1.3만 |
|---|
| 2025.11.21 | ₩35,780 | ₩36,088 | ₩35,780 | ₩35,974 | +0.54% | 2.5천 |
|---|
| 2025.11.20 | ₩36,276 | ₩36,276 | ₩35,793 | ₩35,805 | -1.30% | 1.1만 |
|---|
| 2025.11.19 | ₩36,086 | ₩36,086 | ₩35,994 | ₩36,040 | -0.13% | 4.2천 |
|---|
| 2025.11.18 | ₩35,966 | ₩36,061 | ₩35,966 | ₩35,984 | +0.05% | 2.6천 |
|---|
| 2025.11.17 | ₩36,248 | ₩36,249 | ₩35,994 | ₩36,081 | -0.46% | 9.1천 |
|---|
| 2025.11.14 | ₩36,142 | ₩36,303 | ₩36,142 | ₩36,218 | +0.21% | 1만 |
|---|
| 2025.11.13 | ₩36,276 | ₩36,276 | ₩36,186 | ₩36,186 | -0.25% | 1.8천 |
|---|
| 2025.11.12 | ₩36,397 | ₩36,423 | ₩36,390 | ₩36,410 | +0.04% | 7.8천 |
|---|
| 2025.11.11 | ₩36,348 | ₩36,423 | ₩36,348 | ₩36,405 | +0.15% | 800 |
|---|
| 2025.11.10 | ₩36,356 | ₩36,410 | ₩36,303 | ₩36,383 | +0.07% | 3천 |
|---|
| 2025.11.07 | ₩36,088 | ₩36,173 | ₩36,088 | ₩36,173 | +0.23% | 1.2천 |
|---|
| 2025.11.06 | ₩36,316 | ₩36,316 | ₩36,128 | ₩36,182 | -0.37% | 7.3천 |
|---|
| 2025.11.05 | ₩36,222 | ₩36,336 | ₩36,222 | ₩36,296 | +0.20% | 7.2천 |
|---|
| 2025.11.04 | ₩36,289 | ₩36,289 | ₩36,210 | ₩36,217 | -0.20% | 5천 |
|---|
| 2025.11.03 | ₩36,377 | ₩36,397 | ₩36,316 | ₩36,347 | -0.08% | 1.2만 |
|---|
| 2025.10.31 | ₩36,316 | ₩36,356 | ₩36,276 | ₩36,327 | +0.03% | 7.3천 |
|---|
| 2025.10.30 | ₩36,352 | ₩36,352 | ₩36,289 | ₩36,289 | -0.17% | 7.6천 |
|---|
| 2025.10.29 | ₩36,371 | ₩36,423 | ₩36,356 | ₩36,356 | -0.04% | 6.1만 |
|---|
| 2025.10.28 | ₩36,379 | ₩36,410 | ₩36,330 | ₩36,330 | -0.14% | 4.6천 |
|---|
| 2025.10.27 | ₩36,370 | ₩36,395 | ₩36,355 | ₩36,383 | +0.04% | 4.7천 |
|---|
| 2025.10.24 | ₩36,276 | ₩36,303 | ₩36,271 | ₩36,279 | +0.01% | 2.3천 |
|---|
| 2025.10.23 | ₩36,169 | ₩36,213 | ₩36,169 | ₩36,195 | +0.07% | 1.6천 |
|---|
| 2025.10.22 | ₩36,222 | ₩36,222 | ₩36,076 | ₩36,122 | -0.28% | 4.2천 |
|---|
| 2025.10.21 | ₩36,169 | ₩36,182 | ₩36,128 | ₩36,161 | -0.02% | 8.1천 |
|---|
| 2025.10.20 | ₩36,182 | ₩36,182 | ₩36,128 | ₩36,161 | -0.06% | 5.8천 |
|---|
| 2025.10.17 | ₩35,894 | ₩36,016 | ₩35,894 | ₩36,009 | +0.32% | 3.4천 |
|---|
| 2025.10.16 | ₩36,008 | ₩36,008 | ₩35,856 | ₩35,880 | -0.35% | 1.2만 |
|---|
| 2025.10.15 | ₩36,088 | ₩36,088 | ₩35,954 | ₩35,982 | -0.29% | 7.3천 |
|---|
| 2025.10.14 | ₩35,900 | ₩36,035 | ₩35,900 | ₩35,951 | +0.14% | 3.1천 |
|---|
| 2025.10.13 | ₩35,981 | ₩35,992 | ₩35,981 | ₩35,992 | +0.03% | 900 |
|---|
| 2025.10.10 | ₩36,035 | ₩36,035 | ₩35,773 | ₩35,773 | -0.73% | 4.9천 |
|---|