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 | ₩40,373 | ₩40,481 | ₩40,373 | ₩40,427 | +0.13% | 3.3천 |
| 2026.10.08 | ₩40,440 | ₩40,454 | ₩40,266 | ₩40,347 | -0.23% | 1.2만 |
| 2026.10.07 | ₩40,340 | ₩40,548 | ₩40,293 | ₩40,427 | +0.22% | 12.1만 |
| 2026.10.06 | ₩40,655 | ₩40,655 | ₩40,467 | ₩40,521 | -0.33% | 3.4만 |
| 2026.10.05 | ₩40,347 | ₩40,414 | ₩40,239 | ₩40,329 | -0.04% | 1.3만 |
| 2026.10.02 | ₩40,306 | ₩40,306 | ₩40,186 | ₩40,212 | -0.23% | 2.6만 |
| 2026.10.01 | ₩39,954 | ₩40,226 | ₩39,891 | ₩40,105 | +0.38% | 4.6만 |
| 2026.09.30 | ₩40,119 | ₩40,199 | ₩40,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,027 |
| -0.23% |
| 9천 |
| 2026.09.29 | ₩40,280 | ₩40,280 | ₩39,998 | ₩40,065 | -0.53% | 8.6천 |
|---|
| 2026.09.28 | ₩40,159 | ₩40,159 | ₩40,056 | ₩40,056 | -0.26% | 6.9천 |
|---|
| 2026.09.25 | ₩40,145 | ₩40,226 | ₩40,092 | ₩40,188 | +0.11% | 6천 |
|---|
| 2026.09.24 | ₩40,078 | ₩40,159 | ₩39,998 | ₩40,092 | +0.03% | 4.5천 |
|---|
| 2026.09.23 | ₩40,078 | ₩40,172 | ₩40,038 | ₩40,092 | +0.03% | 6.4천 |
|---|
| 2026.09.22 | ₩40,280 | ₩40,280 | ₩40,145 | ₩40,212 | -0.17% | 1.7만 |
|---|
| 2026.09.21 | ₩39,944 | ₩40,253 | ₩39,944 | ₩40,199 | +0.64% | 1.7만 |
|---|
| 2026.09.18 | ₩39,917 | ₩39,951 | ₩39,823 | ₩39,951 | +0.08% | 1.5만 |
|---|
| 2026.09.17 | ₩39,877 | ₩39,971 | ₩39,837 | ₩39,931 | +0.13% | 1만 |
|---|
| 2026.09.16 | ₩39,770 | ₩39,917 | ₩39,649 | ₩39,756 | -0.03% | 2.6만 |
|---|
| 2026.09.15 | ₩39,823 | ₩39,837 | ₩39,716 | ₩39,774 | -0.12% | 2.1만 |
|---|
| 2026.09.14 | ₩39,703 | ₩39,944 | ₩39,703 | ₩39,899 | +0.49% | 3.9천 |
|---|
| 2026.09.11 | ₩39,971 | ₩40,011 | ₩39,971 | ₩39,984 | +0.03% | 3.9천 |
|---|
| 2026.09.10 | ₩39,891 | ₩39,891 | ₩39,740 | ₩39,777 | -0.29% | 2.8만 |
|---|
| 2026.09.09 | ₩39,911 | ₩39,944 | ₩39,864 | ₩39,877 | -0.08% | 9.1천 |
|---|
| 2026.09.08 | ₩39,971 | ₩40,038 | ₩39,958 | ₩39,971 | 0.00% | 8천 |
|---|
| 2026.09.04 | ₩40,102 | ₩40,102 | ₩39,971 | ₩40,065 | -0.09% | 4.4천 |
|---|
| 2026.09.03 | ₩40,038 | ₩40,159 | ₩40,038 | ₩40,098 | +0.15% | 1.2만 |
|---|
| 2026.09.02 | ₩39,891 | ₩39,971 | ₩39,864 | ₩39,917 | +0.07% | 1.9만 |
|---|
| 2026.09.01 | ₩39,891 | ₩39,931 | ₩39,810 | ₩39,877 | -0.03% | 18.8만 |
|---|
| 2026.08.31 | ₩39,917 | ₩39,984 | ₩39,904 | ₩39,939 | +0.05% | 3.7만 |
|---|
| 2026.08.28 | ₩39,998 | ₩40,092 | ₩39,917 | ₩39,971 | -0.07% | 4.7천 |
|---|
| 2026.08.27 | ₩39,837 | ₩40,052 | ₩39,837 | ₩39,984 | +0.37% | 3.4만 |
|---|
| 2026.08.26 | ₩40,011 | ₩40,011 | ₩39,823 | ₩39,889 | -0.31% | 4.1만 |
|---|
| 2026.08.25 | ₩39,864 | ₩39,904 | ₩39,770 | ₩39,864 | 0.00% | 3.3만 |
|---|
| 2026.08.24 | ₩39,817 | ₩39,904 | ₩39,783 | ₩39,830 | +0.03% | 2.1만 |
|---|
| 2026.08.21 | ₩39,891 | ₩39,931 | ₩39,797 | ₩39,891 | 0.00% | 9.8천 |
|---|
| 2026.08.20 | ₩41,420 | ₩43,472 | ₩39,786 | ₩39,786 | -3.94% | 2.4만 |
|---|
| 2026.08.19 | ₩39,958 | ₩40,065 | ₩39,837 | ₩39,893 | -0.16% | 2.2만 |
|---|
| 2026.08.18 | ₩39,931 | ₩39,931 | ₩39,810 | ₩39,853 | -0.19% | 2.5만 |
|---|
| 2026.08.17 | ₩40,052 | ₩40,052 | ₩39,917 | ₩39,931 | -0.30% | 8.1만 |
|---|
| 2026.08.14 | ₩40,038 | ₩40,038 | ₩39,917 | ₩39,971 | -0.17% | 1.5만 |
|---|
| 2026.08.13 | ₩41,554 | ₩41,554 | ₩39,904 | ₩39,971 | -3.81% | 36만 |
|---|
| 2026.08.12 | ₩40,052 | ₩40,052 | ₩39,905 | ₩39,905 | -0.37% | 7.1천 |
|---|
| 2026.08.11 | ₩39,877 | ₩39,971 | ₩39,841 | ₩39,900 | +0.06% | 5.8천 |
|---|
| 2026.08.10 | ₩39,880 | ₩39,998 | ₩39,864 | ₩39,931 | +0.13% | 1.5만 |
|---|
| 2026.08.07 | ₩39,931 | ₩39,944 | ₩39,891 | ₩39,900 | -0.08% | 4.6천 |
|---|
| 2026.08.06 | ₩39,931 | ₩39,931 | ₩39,837 | ₩39,840 | -0.23% | 7.8천 |
|---|
| 2026.08.05 | ₩39,897 | ₩39,944 | ₩39,810 | ₩39,877 | -0.05% | 1.4만 |
|---|
| 2026.08.04 | ₩39,756 | ₩39,873 | ₩39,756 | ₩39,844 | +0.22% | 1.9만 |
|---|
| 2026.08.03 | ₩39,582 | ₩39,649 | ₩39,502 | ₩39,622 | +0.10% | 7.7천 |
|---|
| 2026.07.31 | ₩39,287 | ₩39,437 | ₩39,287 | ₩39,437 | +0.38% | 7.1천 |
|---|
| 2026.07.30 | ₩39,206 | ₩39,280 | ₩39,059 | ₩39,280 | +0.19% | 1.9만 |
|---|
| 2026.07.29 | ₩39,046 | ₩39,240 | ₩38,946 | ₩38,946 | -0.25% | 9.3천 |
|---|
| 2026.07.28 | ₩39,274 | ₩39,327 | ₩39,119 | ₩39,173 | -0.26% | 4.4만 |
|---|
| 2026.07.27 | ₩39,394 | ₩39,394 | ₩39,166 | ₩39,198 | -0.50% | 7.5천 |
|---|
| 2026.07.24 | ₩39,166 | ₩39,300 | ₩39,126 | ₩39,133 | -0.09% | 9.1천 |
|---|
| 2026.07.23 | ₩39,206 | ₩39,206 | ₩39,052 | ₩39,139 | -0.17% | 1.2만 |
|---|
| 2026.07.22 | ₩39,381 | ₩39,421 | ₩39,274 | ₩39,394 | +0.03% | 3만 |
|---|
| 2026.07.21 | ₩39,354 | ₩39,367 | ₩39,260 | ₩39,341 | -0.03% | 7.7천 |
|---|
| 2026.07.20 | ₩39,394 | ₩39,394 | ₩39,193 | ₩39,200 | -0.49% | 5.5천 |
|---|
| 2026.07.17 | ₩39,233 | ₩39,300 | ₩39,180 | ₩39,196 | -0.10% | 1.8만 |
|---|
| 2026.07.16 | ₩39,367 | ₩39,448 | ₩39,330 | ₩39,330 | -0.10% | 4.4천 |
|---|
| 2026.07.15 | ₩39,488 | ₩39,488 | ₩39,341 | ₩39,414 | -0.19% | 8.6천 |
|---|
| 2026.07.14 | ₩39,327 | ₩39,421 | ₩39,274 | ₩39,361 | +0.09% | 2.2만 |
|---|
| 2026.07.13 | ₩39,361 | ₩39,361 | ₩39,247 | ₩39,280 | -0.20% | 3.1천 |
|---|
| 2026.07.10 | ₩41,057 | ₩45,162 | ₩39,287 | ₩39,381 | -4.08% | 5만 |
|---|
| 2026.07.09 | ₩39,166 | ₩39,327 | ₩39,166 | ₩39,299 | +0.34% | 1.7만 |
|---|
| 2026.07.08 | ₩40,239 | ₩40,239 | ₩39,052 | ₩39,181 | -2.63% | 4만 |
|---|
| 2026.07.07 | ₩39,260 | ₩39,287 | ₩39,166 | ₩39,202 | -0.15% | 6.5천 |
|---|
| 2026.07.06 | ₩39,233 | ₩39,314 | ₩39,206 | ₩39,257 | +0.06% | 2.7만 |
|---|
| 2026.07.02 | ₩39,220 | ₩39,220 | ₩39,032 | ₩39,122 | -0.25% | 23.4만 |
|---|
| 2026.07.01 | ₩39,166 | ₩39,220 | ₩39,086 | ₩39,127 | -0.10% | 1만 |
|---|
| 2026.06.30 | ₩39,059 | ₩39,153 | ₩39,059 | ₩39,122 | +0.16% | 1.4만 |
|---|
| 2026.06.29 | ₩38,898 | ₩39,046 | ₩38,898 | ₩39,020 | +0.31% | 1.3만 |
|---|
| 2026.06.26 | ₩38,784 | ₩38,925 | ₩38,784 | ₩38,859 | +0.19% | 1.1만 |
|---|
| 2026.06.25 | ₩38,764 | ₩38,898 | ₩38,764 | ₩38,822 | +0.15% | 1.5만 |
|---|
| 2026.06.24 | ₩38,938 | ₩38,945 | ₩38,804 | ₩38,804 | -0.34% | 1.8만 |
|---|
| 2026.06.23 | ₩38,844 | ₩38,965 | ₩38,824 | ₩38,839 | -0.01% | 5.7천 |
|---|
| 2026.06.22 | ₩39,139 | ₩39,139 | ₩38,978 | ₩39,086 | -0.14% | 1.1만 |
|---|
| 2026.06.18 | ₩38,952 | ₩39,072 | ₩38,952 | ₩39,052 | +0.26% | 1.2만 |
|---|
| 2026.06.17 | ₩39,079 | ₩39,126 | ₩38,873 | ₩38,873 | -0.53% | 1.1만 |
|---|
| 2026.06.16 | ₩39,126 | ₩39,153 | ₩39,032 | ₩39,071 | -0.14% | 1.7만 |
|---|
| 2026.06.15 | ₩39,113 | ₩39,166 | ₩39,046 | ₩39,106 | -0.02% | 5.8천 |
|---|
| 2026.06.12 | ₩38,858 | ₩38,885 | ₩38,797 | ₩38,885 | +0.07% | 4.8천 |
|---|
| 2026.06.11 | ₩38,522 | ₩38,746 | ₩38,442 | ₩38,746 | +0.58% | 4.5천 |
|---|
| 2026.06.10 | ₩38,657 | ₩38,737 | ₩38,482 | ₩38,482 | -0.45% | 5.7천 |
|---|
| 2026.06.09 | ₩39,019 | ₩39,019 | ₩38,576 | ₩38,708 | -0.80% | 8.3천 |
|---|
| 2026.06.08 | ₩38,764 | ₩38,844 | ₩38,725 | ₩38,764 | 0.00% | 2.8천 |
|---|
| 2026.06.05 | ₩38,965 | ₩38,965 | ₩38,720 | ₩38,720 | -0.63% | 2.7천 |
|---|
| 2026.06.04 | ₩38,952 | ₩39,072 | ₩38,942 | ₩39,021 | +0.18% | 3.6천 |
|---|
| 2026.06.03 | ₩38,992 | ₩39,019 | ₩38,972 | ₩38,972 | -0.05% | 1.6천 |
|---|
| 2026.06.02 | ₩39,059 | ₩39,059 | ₩38,999 | ₩39,032 | -0.07% | 1.4천 |
|---|
| 2026.06.01 | ₩39,005 | ₩39,059 | ₩38,952 | ₩38,965 | -0.10% | 8.3천 |
|---|
| 2026.05.29 | ₩39,005 | ₩39,071 | ₩38,999 | ₩38,999 | -0.02% | 5.5천 |
|---|
| 2026.05.28 | ₩38,978 | ₩39,019 | ₩38,952 | ₩38,958 | -0.05% | 4.6천 |
|---|
| 2026.05.27 | ₩38,952 | ₩38,952 | ₩38,831 | ₩38,891 | -0.15% | 1.2만 |
|---|
| 2026.05.26 | ₩38,891 | ₩38,938 | ₩38,831 | ₩38,882 | -0.02% | 6천 |
|---|
| 2026.05.22 | ₩38,885 | ₩38,885 | ₩38,804 | ₩38,804 | -0.21% | 1.7천 |
|---|
| 2026.05.21 | ₩38,603 | ₩38,777 | ₩38,603 | ₩38,756 | +0.40% | 4.1천 |
|---|
| 2026.05.20 | ₩38,589 | ₩38,724 | ₩38,589 | ₩38,697 | +0.28% | 7.2천 |
|---|
| 2026.05.19 | ₩38,630 | ₩38,657 | ₩38,543 | ₩38,553 | -0.20% | 8.4천 |
|---|
| 2026.05.18 | ₩38,697 | ₩38,697 | ₩38,536 | ₩38,616 | -0.21% | 3.9천 |
|---|
| 2026.05.15 | ₩38,643 | ₩38,720 | ₩38,576 | ₩38,618 | -0.07% | 7.3천 |
|---|
| 2026.05.14 | ₩38,710 | ₩38,737 | ₩38,690 | ₩38,724 | +0.03% | 2.1천 |
|---|
| 2026.05.13 | ₩38,615 | ₩38,683 | ₩38,572 | ₩38,630 | +0.04% | 1.1만 |
|---|
| 2026.05.12 | ₩38,522 | ₩38,616 | ₩38,449 | ₩38,568 | +0.12% | 2.8천 |
|---|
| 2026.05.11 | ₩38,616 | ₩38,630 | ₩38,576 | ₩38,576 | -0.10% | 7천 |
|---|
| 2026.05.08 | ₩38,630 | ₩38,630 | ₩38,522 | ₩38,569 | -0.16% | 4.3천 |
|---|
| 2026.05.07 | ₩38,536 | ₩38,576 | ₩38,388 | ₩38,457 | -0.21% | 1.3만 |
|---|
| 2026.05.06 | ₩38,496 | ₩38,509 | ₩38,429 | ₩38,509 | +0.03% | 6.2천 |
|---|
| 2026.05.05 | ₩38,429 | ₩38,429 | ₩38,281 | ₩38,309 | -0.31% | 1.7만 |
|---|
| 2026.05.04 | ₩38,268 | ₩38,348 | ₩38,066 | ₩38,147 | -0.32% | 2.5만 |
|---|
| 2026.05.01 | ₩38,308 | ₩38,361 | ₩38,268 | ₩38,281 | -0.07% | 2.2만 |
|---|
| 2026.04.30 | ₩37,966 | ₩38,268 | ₩37,966 | ₩38,202 | +0.62% | 9.5천 |
|---|
| 2026.04.29 | ₩37,986 | ₩37,999 | ₩37,919 | ₩37,966 | -0.05% | 6.4천 |
|---|
| 2026.04.28 | ₩37,972 | ₩38,054 | ₩37,907 | ₩38,054 | +0.22% | 8.5천 |
|---|
| 2026.04.27 | ₩37,959 | ₩38,078 | ₩37,959 | ₩38,073 | +0.30% | 4.5천 |
|---|
| 2026.04.24 | ₩37,972 | ₩38,080 | ₩37,934 | ₩38,026 | +0.14% | 4.3천 |
|---|
| 2026.04.23 | ₩37,932 | ₩38,013 | ₩37,791 | ₩37,868 | -0.17% | 8.6천 |
|---|
| 2026.04.22 | ₩37,958 | ₩37,959 | ₩37,879 | ₩37,938 | -0.05% | 1.6만 |
|---|
| 2026.04.21 | ₩37,885 | ₩37,899 | ₩37,734 | ₩37,734 | -0.40% | 6.4천 |
|---|
| 2026.04.20 | ₩37,858 | ₩37,905 | ₩37,798 | ₩37,853 | -0.01% | 6.4천 |
|---|
| 2026.04.17 | ₩37,852 | ₩37,986 | ₩37,838 | ₩37,905 | +0.14% | 1만 |
|---|
| 2026.04.16 | ₩37,610 | ₩37,731 | ₩37,557 | ₩37,624 | +0.04% | 2.1만 |
|---|
| 2026.04.15 | ₩37,490 | ₩37,624 | ₩37,490 | ₩37,617 | +0.34% | 3.3만 |
|---|
| 2026.04.14 | ₩37,382 | ₩37,469 | ₩37,322 | ₩37,469 | +0.23% | 8.7천 |
|---|
| 2026.04.13 | ₩37,040 | ₩37,237 | ₩37,040 | ₩37,237 | +0.53% | 6.7천 |
|---|
| 2026.04.10 | ₩37,114 | ₩37,127 | ₩36,980 | ₩37,027 | -0.23% | 8.5천 |
|---|
| 2026.04.09 | ₩36,899 | ₩37,087 | ₩36,886 | ₩37,035 | +0.37% | 20.2만 |
|---|
| 2026.04.08 | ₩36,913 | ₩36,940 | ₩36,792 | ₩36,903 | -0.03% | 2천 |
|---|
| 2026.04.07 | ₩36,309 | ₩36,443 | ₩36,189 | ₩36,427 | +0.33% | 4.3천 |
|---|
| 2026.04.06 | ₩36,309 | ₩36,510 | ₩36,309 | ₩36,430 | +0.33% | 5.1천 |
|---|
| 2026.04.02 | ₩36,282 | ₩36,470 | ₩36,189 | ₩36,323 | +0.11% | 1만 |
|---|
| 2026.04.01 | ₩36,417 | ₩36,442 | ₩36,215 | ₩36,323 | -0.26% | 2.5만 |
|---|
| 2026.03.31 | ₩35,987 | ₩36,175 | ₩35,987 | ₩36,175 | +0.52% | 1.5천 |
|---|
| 2026.03.30 | ₩35,800 | ₩35,920 | ₩35,692 | ₩35,731 | -0.19% | 1.1만 |
|---|
| 2026.03.27 | ₩35,920 | ₩35,947 | ₩35,719 | ₩35,762 | -0.44% | 3.4만 |
|---|
| 2026.03.26 | ₩36,203 | ₩36,203 | ₩35,987 | ₩36,036 | -0.46% | 3.5천 |
|---|
| 2026.03.25 | ₩36,284 | ₩36,403 | ₩36,282 | ₩36,339 | +0.15% | 5.5천 |
|---|
| 2026.03.24 | ₩36,309 | ₩36,336 | ₩36,175 | ₩36,230 | -0.22% | 8.8천 |
|---|
| 2026.03.23 | ₩36,470 | ₩36,497 | ₩36,332 | ₩36,332 | -0.38% | 2.7만 |
|---|
| 2026.03.20 | ₩36,215 | ₩36,321 | ₩36,107 | ₩36,107 | -0.30% | 1.7천 |
|---|
| 2026.03.19 | ₩36,403 | ₩36,484 | ₩36,303 | ₩36,398 | -0.01% | 1.3만 |
|---|
| 2026.03.18 | ₩36,618 | ₩36,618 | ₩36,438 | ₩36,438 | -0.49% | 6.5천 |
|---|
| 2026.03.17 | ₩36,819 | ₩36,819 | ₩36,722 | ₩36,722 | -0.26% | 600 |
|---|
| 2026.03.16 | ₩36,591 | ₩36,738 | ₩36,591 | ₩36,685 | +0.26% | 9.5천 |
|---|
| 2026.03.13 | ₩36,725 | ₩36,765 | ₩36,457 | ₩36,466 | -0.70% | 6.3천 |
|---|
| 2026.03.12 | ₩36,658 | ₩36,713 | ₩36,587 | ₩36,587 | -0.19% | 4.8천 |
|---|
| 2026.03.11 | ₩37,651 | ₩37,651 | ₩36,779 | ₩36,897 | -2.00% | 1.7천 |
|---|
| 2026.03.10 | ₩36,886 | ₩37,040 | ₩36,806 | ₩36,899 | +0.04% | 2.6만 |
|---|
| 2026.03.09 | ₩36,618 | ₩36,981 | ₩36,457 | ₩36,981 | +0.99% | 1.1만 |
|---|
| 2026.03.06 | ₩36,792 | ₩36,913 | ₩36,752 | ₩36,752 | -0.11% | 4.3만 |
|---|
| 2026.03.05 | ₩36,953 | ₩37,060 | ₩36,899 | ₩37,052 | +0.27% | 1.1만 |
|---|
| 2026.03.04 | ₩36,993 | ₩37,248 | ₩36,993 | ₩37,189 | +0.53% | 4.5천 |
|---|
| 2026.03.03 | ₩36,832 | ₩37,114 | ₩36,712 | ₩37,101 | +0.73% | 2.1만 |
|---|
| 2026.03.02 | ₩37,087 | ₩37,262 | ₩37,087 | ₩37,217 | +0.35% | 4.4천 |
|---|
| 2026.02.27 | ₩37,034 | ₩37,235 | ₩37,034 | ₩37,227 | +0.52% | 5천 |
|---|
| 2026.02.26 | ₩37,288 | ₩37,329 | ₩37,141 | ₩37,302 | +0.04% | 7만 |
|---|
| 2026.02.25 | ₩37,302 | ₩37,416 | ₩37,248 | ₩37,413 | +0.30% | 9.2천 |
|---|
| 2026.02.24 | ₩37,101 | ₩37,262 | ₩37,101 | ₩37,209 | +0.29% | 2.7천 |
|---|
| 2026.02.23 | ₩37,208 | ₩37,208 | ₩36,980 | ₩37,001 | -0.56% | 6.7천 |
|---|
| 2026.02.20 | ₩37,040 | ₩37,262 | ₩37,040 | ₩37,221 | +0.49% | 1.5만 |
|---|
| 2026.02.19 | ₩37,127 | ₩37,127 | ₩37,034 | ₩37,054 | -0.20% | 6.3천 |
|---|
| 2026.02.18 | ₩37,114 | ₩37,248 | ₩37,114 | ₩37,136 | +0.06% | 3천 |
|---|
| 2026.02.17 | ₩36,843 | ₩37,047 | ₩36,819 | ₩36,992 | +0.40% | 1만 |
|---|
| 2026.02.13 | ₩37,046 | ₩37,074 | ₩36,940 | ₩36,941 | -0.28% | 4.1천 |
|---|
| 2026.02.12 | ₩37,262 | ₩37,262 | ₩37,020 | ₩37,027 | -0.63% | 4.2천 |
|---|
| 2026.02.11 | ₩37,302 | ₩37,342 | ₩37,181 | ₩37,274 | -0.08% | 1.8만 |
|---|
| 2026.02.10 | ₩37,342 | ₩37,396 | ₩37,243 | ₩37,243 | -0.27% | 6.8천 |
|---|
| 2026.02.09 | ₩37,248 | ₩37,970 | ₩37,188 | ₩37,409 | +0.43% | 1.2만 |
|---|
| 2026.02.06 | ₩37,034 | ₩37,231 | ₩36,980 | ₩37,231 | +0.53% | 5.6천 |
|---|
| 2026.02.05 | ₩36,940 | ₩36,953 | ₩36,806 | ₩36,873 | -0.18% | 6.9천 |
|---|
| 2026.02.04 | ₩37,154 | ₩37,221 | ₩36,946 | ₩37,058 | -0.26% | 8.7천 |
|---|
| 2026.02.03 | ₩37,195 | ₩37,275 | ₩37,047 | ₩37,152 | -0.12% | 7.3천 |
|---|
| 2026.02.02 | ₩37,342 | ₩37,382 | ₩37,262 | ₩37,326 | -0.04% | 6.7천 |
|---|
| 2026.01.30 | ₩37,154 | ₩37,274 | ₩37,154 | ₩37,219 | +0.17% | 1.7만 |
|---|
| 2026.01.29 | ₩37,154 | ₩37,251 | ₩37,074 | ₩37,251 | +0.26% | 4.8천 |
|---|
| 2026.01.28 | ₩37,329 | ₩37,329 | ₩37,248 | ₩37,280 | -0.13% | 5.6천 |
|---|
| 2026.01.27 | ₩37,248 | ₩37,315 | ₩37,248 | ₩37,275 | +0.07% | 1.1만 |
|---|
| 2026.01.26 | ₩37,195 | ₩37,262 | ₩37,168 | ₩37,203 | +0.02% | 5.7만 |
|---|
| 2026.01.23 | ₩37,141 | ₩37,141 | ₩37,087 | ₩37,114 | -0.07% | 5.8천 |
|---|
| 2026.01.22 | ₩37,074 | ₩37,141 | ₩37,067 | ₩37,091 | +0.05% | 3.7천 |
|---|
| 2026.01.21 | ₩36,806 | ₩37,074 | ₩36,806 | ₩37,020 | +0.58% | 2.9만 |
|---|
| 2026.01.20 | ₩36,913 | ₩36,940 | ₩36,764 | ₩36,764 | -0.40% | 1.9천 |
|---|
| 2026.01.16 | ₩37,168 | ₩37,195 | ₩37,101 | ₩37,142 | -0.07% | 6.8천 |
|---|
| 2026.01.15 | ₩37,195 | ₩37,221 | ₩37,074 | ₩37,126 | -0.18% | 1.6천 |
|---|
| 2026.01.14 | ₩37,087 | ₩37,087 | ₩36,953 | ₩37,064 | -0.06% | 2.9천 |
|---|
| 2026.01.13 | ₩37,275 | ₩37,275 | ₩37,114 | ₩37,114 | -0.43% | 2.7만 |
|---|
| 2026.01.12 | ₩37,121 | ₩37,203 | ₩37,087 | ₩37,203 | +0.22% | 7.5천 |
|---|
| 2026.01.09 | ₩36,993 | ₩37,161 | ₩36,993 | ₩37,161 | +0.45% | 1.2천 |
|---|
| 2026.01.08 | ₩37,060 | ₩37,060 | ₩37,027 | ₩37,040 | -0.05% | 1.4천 |
|---|
| 2026.01.07 | ₩37,094 | ₩37,168 | ₩36,980 | ₩36,980 | -0.31% | 2.8만 |
|---|
| 2026.01.06 | ₩37,060 | ₩37,101 | ₩37,034 | ₩37,089 | +0.08% | 7.1천 |
|---|
| 2026.01.05 | ₩36,993 | ₩37,034 | ₩36,940 | ₩36,973 | -0.05% | 3천 |
|---|
| 2026.01.02 | ₩36,899 | ₩36,899 | ₩36,828 | ₩36,857 | -0.12% | 1.8천 |
|---|
| 2025.12.31 | ₩36,899 | ₩36,899 | ₩36,859 | ₩36,859 | -0.11% | 1.4천 |
|---|
| 2025.12.30 | ₩36,993 | ₩37,020 | ₩36,952 | ₩36,952 | -0.11% | 2.8천 |
|---|
| 2025.12.29 | ₩36,859 | ₩36,993 | ₩36,859 | ₩36,953 | +0.25% | 2.9천 |
|---|
| 2025.12.26 | ₩37,047 | ₩37,047 | ₩36,993 | ₩36,993 | -0.14% | 100 |
|---|
| 2025.12.24 | ₩36,967 | ₩37,047 | ₩36,967 | ₩36,988 | +0.06% | 2.8천 |
|---|
| 2025.12.23 | ₩36,967 | ₩37,007 | ₩36,940 | ₩37,007 | +0.11% | 5.9천 |
|---|
| 2025.12.22 | ₩36,926 | ₩36,940 | ₩36,871 | ₩36,871 | -0.15% | 500 |
|---|
| 2025.12.19 | ₩36,665 | ₩37,516 | ₩36,665 | ₩36,795 | +0.35% | 2.4만 |
|---|
| 2025.12.18 | ₩36,596 | ₩36,639 | ₩36,510 | ₩36,571 | -0.07% | 1만 |
|---|
| 2025.12.17 | ₩36,604 | ₩36,604 | ₩36,417 | ₩36,417 | -0.51% | 5.5천 |
|---|
| 2025.12.16 | ₩36,591 | ₩36,645 | ₩36,537 | ₩36,614 | +0.06% | 6.5천 |
|---|
| 2025.12.15 | ₩36,658 | ₩36,658 | ₩36,624 | ₩36,658 | 0.00% | 5.4천 |
|---|
| 2025.12.12 | ₩36,618 | ₩36,685 | ₩36,590 | ₩36,630 | +0.03% | 1.5만 |
|---|
| 2025.12.11 | ₩36,725 | ₩36,772 | ₩36,671 | ₩36,764 | +0.11% | 3.6천 |
|---|
| 2025.12.10 | ₩36,598 | ₩36,738 | ₩36,578 | ₩36,738 | +0.38% | 6.8천 |
|---|
| 2025.12.09 | ₩36,645 | ₩36,671 | ₩36,604 | ₩36,618 | -0.07% | 4.5천 |
|---|
| 2025.12.08 | ₩36,631 | ₩36,631 | ₩36,578 | ₩36,607 | -0.07% | 4.5천 |
|---|
| 2025.12.05 | ₩36,698 | ₩36,712 | ₩36,651 | ₩36,651 | -0.13% | 2.5천 |
|---|
| 2025.12.04 | ₩36,591 | ₩36,631 | ₩36,578 | ₩36,604 | +0.04% | 4.6천 |
|---|
| 2025.12.03 | ₩36,524 | ₩36,618 | ₩36,524 | ₩36,603 | +0.22% | 1.7천 |
|---|
| 2025.12.02 | ₩36,537 | ₩36,578 | ₩36,484 | ₩36,535 | -0.01% | 1.6천 |
|---|
| 2025.12.01 | ₩36,477 | ₩36,514 | ₩36,443 | ₩36,484 | +0.02% | 1.9만 |
|---|
| 2025.11.28 | ₩36,470 | ₩36,557 | ₩36,470 | ₩36,540 | +0.19% | 2.7천 |
|---|
| 2025.11.26 | ₩36,470 | ₩36,537 | ₩36,443 | ₩36,497 | +0.07% | 5.3천 |
|---|
| 2025.11.25 | ₩36,242 | ₩36,411 | ₩36,235 | ₩36,402 | +0.44% | 3.3천 |
|---|
| 2025.11.24 | ₩36,175 | ₩36,363 | ₩36,171 | ₩36,269 | +0.26% | 1.3만 |
|---|
| 2025.11.21 | ₩35,786 | ₩36,095 | ₩35,786 | ₩35,981 | +0.54% | 2.5천 |
|---|
| 2025.11.20 | ₩36,282 | ₩36,282 | ₩35,800 | ₩35,812 | -1.30% | 1.1만 |
|---|
| 2025.11.19 | ₩36,092 | ₩36,092 | ₩36,001 | ₩36,046 | -0.13% | 4.2천 |
|---|
| 2025.11.18 | ₩35,973 | ₩36,068 | ₩35,973 | ₩35,990 | +0.05% | 2.6천 |
|---|
| 2025.11.17 | ₩36,254 | ₩36,256 | ₩36,001 | ₩36,088 | -0.46% | 9.1천 |
|---|
| 2025.11.14 | ₩36,148 | ₩36,309 | ₩36,148 | ₩36,225 | +0.21% | 1만 |
|---|
| 2025.11.13 | ₩36,282 | ₩36,282 | ₩36,193 | ₩36,193 | -0.25% | 1.8천 |
|---|
| 2025.11.12 | ₩36,403 | ₩36,430 | ₩36,396 | ₩36,417 | +0.04% | 7.8천 |
|---|
| 2025.11.11 | ₩36,355 | ₩36,430 | ₩36,355 | ₩36,411 | +0.15% | 800 |
|---|
| 2025.11.10 | ₩36,363 | ₩36,417 | ₩36,309 | ₩36,390 | +0.07% | 3천 |
|---|
| 2025.11.07 | ₩36,095 | ₩36,179 | ₩36,095 | ₩36,179 | +0.23% | 1.2천 |
|---|
| 2025.11.06 | ₩36,323 | ₩36,323 | ₩36,135 | ₩36,189 | -0.37% | 7.3천 |
|---|
| 2025.11.05 | ₩36,229 | ₩36,343 | ₩36,229 | ₩36,303 | +0.20% | 7.2천 |
|---|
| 2025.11.04 | ₩36,296 | ₩36,296 | ₩36,217 | ₩36,223 | -0.20% | 5천 |
|---|
| 2025.11.03 | ₩36,383 | ₩36,403 | ₩36,323 | ₩36,354 | -0.08% | 1.2만 |
|---|
| 2025.10.31 | ₩36,323 | ₩36,363 | ₩36,282 | ₩36,333 | +0.03% | 7.3천 |
|---|
| 2025.10.30 | ₩36,359 | ₩36,359 | ₩36,296 | ₩36,296 | -0.17% | 7.6천 |
|---|
| 2025.10.29 | ₩36,378 | ₩36,430 | ₩36,363 | ₩36,363 | -0.04% | 6.1만 |
|---|
| 2025.10.28 | ₩36,386 | ₩36,417 | ₩36,336 | ₩36,336 | -0.14% | 4.6천 |
|---|
| 2025.10.27 | ₩36,376 | ₩36,402 | ₩36,362 | ₩36,390 | +0.04% | 4.7천 |
|---|
| 2025.10.24 | ₩36,282 | ₩36,309 | ₩36,277 | ₩36,285 | +0.01% | 2.3천 |
|---|
| 2025.10.23 | ₩36,175 | ₩36,219 | ₩36,175 | ₩36,202 | +0.07% | 1.6천 |
|---|
| 2025.10.22 | ₩36,229 | ₩36,229 | ₩36,083 | ₩36,128 | -0.28% | 4.2천 |
|---|
| 2025.10.21 | ₩36,175 | ₩36,189 | ₩36,135 | ₩36,167 | -0.02% | 8.1천 |
|---|
| 2025.10.20 | ₩36,189 | ₩36,189 | ₩36,135 | ₩36,167 | -0.06% | 5.8천 |
|---|
| 2025.10.17 | ₩35,900 | ₩36,022 | ₩35,900 | ₩36,016 | +0.32% | 3.4천 |
|---|
| 2025.10.16 | ₩36,014 | ₩36,014 | ₩35,863 | ₩35,887 | -0.35% | 1.2만 |
|---|
| 2025.10.15 | ₩36,095 | ₩36,095 | ₩35,961 | ₩35,989 | -0.29% | 7.3천 |
|---|
| 2025.10.14 | ₩35,907 | ₩36,041 | ₩35,907 | ₩35,958 | +0.14% | 3.1천 |
|---|
| 2025.10.13 | ₩35,987 | ₩35,998 | ₩35,987 | ₩35,998 | +0.03% | 900 |
|---|
| 2025.10.10 | ₩36,041 | ₩36,041 | ₩35,779 | ₩35,779 | -0.73% | 4.9천 |
|---|