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 | ₩40,335 | ₩40,442 | ₩40,335 | ₩40,388 | +0.13% | 3.3천 |
| 2026.10.08 | ₩40,402 | ₩40,415 | ₩40,227 | ₩40,308 | -0.23% | 1.2만 |
| 2026.10.07 | ₩40,301 | ₩40,509 | ₩40,254 | ₩40,388 | +0.22% | 12.1만 |
| 2026.10.06 | ₩40,616 | ₩40,616 | ₩40,428 | ₩40,482 | -0.33% | 3.4만 |
| 2026.10.05 | ₩40,308 | ₩40,375 | ₩40,201 | ₩40,290 | -0.04% | 1.3만 |
| 2026.10.02 | ₩40,268 | ₩40,268 | ₩40,147 | ₩40,174 | -0.23% | 2.6만 |
| 2026.10.01 | ₩39,915 | ₩40,187 | ₩39,852 | ₩40,067 | +0.38% | 4.6만 |
| 2026.09.30 | ₩40,080 | ₩40,160 | ₩39,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,989 |
| -0.23% |
| 9천 |
| 2026.09.29 | ₩40,241 | ₩40,241 | ₩39,959 | ₩40,026 | -0.53% | 8.6천 |
|---|
| 2026.09.28 | ₩40,120 | ₩40,120 | ₩40,017 | ₩40,017 | -0.26% | 6.9천 |
|---|
| 2026.09.25 | ₩40,107 | ₩40,187 | ₩40,053 | ₩40,150 | +0.11% | 6천 |
|---|
| 2026.09.24 | ₩40,040 | ₩40,120 | ₩39,959 | ₩40,053 | +0.03% | 4.5천 |
|---|
| 2026.09.23 | ₩40,040 | ₩40,134 | ₩40,000 | ₩40,053 | +0.03% | 6.4천 |
|---|
| 2026.09.22 | ₩40,241 | ₩40,241 | ₩40,107 | ₩40,174 | -0.17% | 1.7만 |
|---|
| 2026.09.21 | ₩39,906 | ₩40,214 | ₩39,906 | ₩40,160 | +0.64% | 1.7만 |
|---|
| 2026.09.18 | ₩39,879 | ₩39,912 | ₩39,785 | ₩39,912 | +0.08% | 1.5만 |
|---|
| 2026.09.17 | ₩39,839 | ₩39,933 | ₩39,799 | ₩39,892 | +0.13% | 1만 |
|---|
| 2026.09.16 | ₩39,732 | ₩39,879 | ₩39,611 | ₩39,718 | -0.03% | 2.6만 |
|---|
| 2026.09.15 | ₩39,785 | ₩39,799 | ₩39,678 | ₩39,736 | -0.12% | 2.1만 |
|---|
| 2026.09.14 | ₩39,665 | ₩39,906 | ₩39,665 | ₩39,860 | +0.49% | 3.9천 |
|---|
| 2026.09.11 | ₩39,933 | ₩39,973 | ₩39,933 | ₩39,946 | +0.03% | 3.9천 |
|---|
| 2026.09.10 | ₩39,852 | ₩39,852 | ₩39,702 | ₩39,738 | -0.29% | 2.8만 |
|---|
| 2026.09.09 | ₩39,872 | ₩39,906 | ₩39,825 | ₩39,839 | -0.08% | 9.1천 |
|---|
| 2026.09.08 | ₩39,933 | ₩40,000 | ₩39,919 | ₩39,933 | 0.00% | 8천 |
|---|
| 2026.09.04 | ₩40,064 | ₩40,064 | ₩39,933 | ₩40,026 | -0.09% | 4.4천 |
|---|
| 2026.09.03 | ₩40,000 | ₩40,120 | ₩40,000 | ₩40,060 | +0.15% | 1.2만 |
|---|
| 2026.09.02 | ₩39,852 | ₩39,933 | ₩39,825 | ₩39,879 | +0.07% | 1.9만 |
|---|
| 2026.09.01 | ₩39,852 | ₩39,892 | ₩39,772 | ₩39,839 | -0.03% | 18.8만 |
|---|
| 2026.08.31 | ₩39,879 | ₩39,946 | ₩39,866 | ₩39,900 | +0.05% | 3.7만 |
|---|
| 2026.08.28 | ₩39,959 | ₩40,053 | ₩39,879 | ₩39,933 | -0.07% | 4.7천 |
|---|
| 2026.08.27 | ₩39,799 | ₩40,013 | ₩39,799 | ₩39,946 | +0.37% | 3.4만 |
|---|
| 2026.08.26 | ₩39,973 | ₩39,973 | ₩39,785 | ₩39,851 | -0.31% | 4.1만 |
|---|
| 2026.08.25 | ₩39,825 | ₩39,866 | ₩39,732 | ₩39,825 | 0.00% | 3.3만 |
|---|
| 2026.08.24 | ₩39,778 | ₩39,866 | ₩39,745 | ₩39,792 | +0.03% | 2.1만 |
|---|
| 2026.08.21 | ₩39,852 | ₩39,892 | ₩39,758 | ₩39,852 | 0.00% | 9.8천 |
|---|
| 2026.08.20 | ₩41,380 | ₩43,430 | ₩39,748 | ₩39,748 | -3.94% | 2.4만 |
|---|
| 2026.08.19 | ₩39,919 | ₩40,026 | ₩39,799 | ₩39,855 | -0.16% | 2.2만 |
|---|
| 2026.08.18 | ₩39,892 | ₩39,892 | ₩39,772 | ₩39,815 | -0.19% | 2.5만 |
|---|
| 2026.08.17 | ₩40,013 | ₩40,013 | ₩39,879 | ₩39,892 | -0.30% | 8.1만 |
|---|
| 2026.08.14 | ₩40,000 | ₩40,000 | ₩39,879 | ₩39,933 | -0.17% | 1.5만 |
|---|
| 2026.08.13 | ₩41,514 | ₩41,514 | ₩39,866 | ₩39,933 | -3.81% | 36만 |
|---|
| 2026.08.12 | ₩40,013 | ₩40,013 | ₩39,867 | ₩39,867 | -0.37% | 7.1천 |
|---|
| 2026.08.11 | ₩39,839 | ₩39,933 | ₩39,803 | ₩39,862 | +0.06% | 5.8천 |
|---|
| 2026.08.10 | ₩39,841 | ₩39,959 | ₩39,825 | ₩39,892 | +0.13% | 1.5만 |
|---|
| 2026.08.07 | ₩39,892 | ₩39,906 | ₩39,852 | ₩39,862 | -0.08% | 4.6천 |
|---|
| 2026.08.06 | ₩39,892 | ₩39,892 | ₩39,799 | ₩39,801 | -0.23% | 7.8천 |
|---|
| 2026.08.05 | ₩39,859 | ₩39,906 | ₩39,772 | ₩39,839 | -0.05% | 1.4만 |
|---|
| 2026.08.04 | ₩39,718 | ₩39,835 | ₩39,718 | ₩39,805 | +0.22% | 1.9만 |
|---|
| 2026.08.03 | ₩39,544 | ₩39,611 | ₩39,464 | ₩39,584 | +0.10% | 7.7천 |
|---|
| 2026.07.31 | ₩39,249 | ₩39,399 | ₩39,249 | ₩39,399 | +0.38% | 7.1천 |
|---|
| 2026.07.30 | ₩39,169 | ₩39,242 | ₩39,021 | ₩39,242 | +0.19% | 1.9만 |
|---|
| 2026.07.29 | ₩39,008 | ₩39,202 | ₩38,909 | ₩38,909 | -0.25% | 9.3천 |
|---|
| 2026.07.28 | ₩39,236 | ₩39,289 | ₩39,082 | ₩39,135 | -0.26% | 4.4만 |
|---|
| 2026.07.27 | ₩39,356 | ₩39,356 | ₩39,129 | ₩39,161 | -0.50% | 7.5천 |
|---|
| 2026.07.24 | ₩39,129 | ₩39,263 | ₩39,088 | ₩39,095 | -0.09% | 9.1천 |
|---|
| 2026.07.23 | ₩39,169 | ₩39,169 | ₩39,015 | ₩39,102 | -0.17% | 1.2만 |
|---|
| 2026.07.22 | ₩39,343 | ₩39,383 | ₩39,236 | ₩39,356 | +0.03% | 3만 |
|---|
| 2026.07.21 | ₩39,316 | ₩39,330 | ₩39,222 | ₩39,303 | -0.03% | 7.7천 |
|---|
| 2026.07.20 | ₩39,356 | ₩39,356 | ₩39,155 | ₩39,162 | -0.49% | 5.5천 |
|---|
| 2026.07.17 | ₩39,196 | ₩39,263 | ₩39,142 | ₩39,158 | -0.10% | 1.8만 |
|---|
| 2026.07.16 | ₩39,330 | ₩39,410 | ₩39,292 | ₩39,292 | -0.10% | 4.4천 |
|---|
| 2026.07.15 | ₩39,450 | ₩39,450 | ₩39,303 | ₩39,376 | -0.19% | 8.6천 |
|---|
| 2026.07.14 | ₩39,289 | ₩39,383 | ₩39,236 | ₩39,323 | +0.09% | 2.2만 |
|---|
| 2026.07.13 | ₩39,323 | ₩39,323 | ₩39,209 | ₩39,242 | -0.20% | 3.1천 |
|---|
| 2026.07.10 | ₩41,018 | ₩45,118 | ₩39,249 | ₩39,343 | -4.08% | 5만 |
|---|
| 2026.07.09 | ₩39,129 | ₩39,289 | ₩39,129 | ₩39,261 | +0.34% | 1.7만 |
|---|
| 2026.07.08 | ₩40,201 | ₩40,201 | ₩39,015 | ₩39,143 | -2.63% | 4만 |
|---|
| 2026.07.07 | ₩39,222 | ₩39,249 | ₩39,129 | ₩39,165 | -0.15% | 6.5천 |
|---|
| 2026.07.06 | ₩39,196 | ₩39,276 | ₩39,169 | ₩39,220 | +0.06% | 2.7만 |
|---|
| 2026.07.02 | ₩39,182 | ₩39,182 | ₩38,995 | ₩39,084 | -0.25% | 23.4만 |
|---|
| 2026.07.01 | ₩39,129 | ₩39,182 | ₩39,048 | ₩39,090 | -0.10% | 1만 |
|---|
| 2026.06.30 | ₩39,021 | ₩39,115 | ₩39,021 | ₩39,084 | +0.16% | 1.4만 |
|---|
| 2026.06.29 | ₩38,861 | ₩39,008 | ₩38,861 | ₩38,983 | +0.31% | 1.3만 |
|---|
| 2026.06.26 | ₩38,747 | ₩38,887 | ₩38,747 | ₩38,822 | +0.19% | 1.1만 |
|---|
| 2026.06.25 | ₩38,727 | ₩38,861 | ₩38,727 | ₩38,784 | +0.15% | 1.5만 |
|---|
| 2026.06.24 | ₩38,901 | ₩38,907 | ₩38,767 | ₩38,767 | -0.34% | 1.8만 |
|---|
| 2026.06.23 | ₩38,807 | ₩38,928 | ₩38,787 | ₩38,802 | -0.01% | 5.7천 |
|---|
| 2026.06.22 | ₩39,102 | ₩39,102 | ₩38,941 | ₩39,048 | -0.14% | 1.1만 |
|---|
| 2026.06.18 | ₩38,914 | ₩39,035 | ₩38,914 | ₩39,015 | +0.26% | 1.2만 |
|---|
| 2026.06.17 | ₩39,041 | ₩39,088 | ₩38,835 | ₩38,835 | -0.53% | 1.1만 |
|---|
| 2026.06.16 | ₩39,088 | ₩39,115 | ₩38,995 | ₩39,033 | -0.14% | 1.7만 |
|---|
| 2026.06.15 | ₩39,075 | ₩39,129 | ₩39,008 | ₩39,068 | -0.02% | 5.8천 |
|---|
| 2026.06.12 | ₩38,820 | ₩38,847 | ₩38,760 | ₩38,847 | +0.07% | 4.8천 |
|---|
| 2026.06.11 | ₩38,485 | ₩38,709 | ₩38,405 | ₩38,709 | +0.58% | 4.5천 |
|---|
| 2026.06.10 | ₩38,619 | ₩38,700 | ₩38,445 | ₩38,445 | -0.45% | 5.7천 |
|---|
| 2026.06.09 | ₩38,981 | ₩38,981 | ₩38,539 | ₩38,670 | -0.80% | 8.3천 |
|---|
| 2026.06.08 | ₩38,727 | ₩38,807 | ₩38,688 | ₩38,727 | 0.00% | 2.8천 |
|---|
| 2026.06.05 | ₩38,928 | ₩38,928 | ₩38,682 | ₩38,682 | -0.63% | 2.7천 |
|---|
| 2026.06.04 | ₩38,914 | ₩39,035 | ₩38,905 | ₩38,984 | +0.18% | 3.6천 |
|---|
| 2026.06.03 | ₩38,954 | ₩38,981 | ₩38,934 | ₩38,934 | -0.05% | 1.6천 |
|---|
| 2026.06.02 | ₩39,021 | ₩39,021 | ₩38,961 | ₩38,995 | -0.07% | 1.4천 |
|---|
| 2026.06.01 | ₩38,968 | ₩39,021 | ₩38,914 | ₩38,928 | -0.10% | 8.3천 |
|---|
| 2026.05.29 | ₩38,968 | ₩39,033 | ₩38,961 | ₩38,961 | -0.02% | 5.5천 |
|---|
| 2026.05.28 | ₩38,941 | ₩38,981 | ₩38,914 | ₩38,921 | -0.05% | 4.6천 |
|---|
| 2026.05.27 | ₩38,914 | ₩38,914 | ₩38,794 | ₩38,854 | -0.15% | 1.2만 |
|---|
| 2026.05.26 | ₩38,854 | ₩38,901 | ₩38,794 | ₩38,845 | -0.02% | 6천 |
|---|
| 2026.05.22 | ₩38,847 | ₩38,847 | ₩38,767 | ₩38,767 | -0.21% | 1.7천 |
|---|
| 2026.05.21 | ₩38,566 | ₩38,740 | ₩38,566 | ₩38,719 | +0.40% | 4.1천 |
|---|
| 2026.05.20 | ₩38,552 | ₩38,686 | ₩38,552 | ₩38,660 | +0.28% | 7.2천 |
|---|
| 2026.05.19 | ₩38,593 | ₩38,619 | ₩38,505 | ₩38,516 | -0.20% | 8.4천 |
|---|
| 2026.05.18 | ₩38,660 | ₩38,660 | ₩38,499 | ₩38,579 | -0.21% | 3.9천 |
|---|
| 2026.05.15 | ₩38,606 | ₩38,682 | ₩38,539 | ₩38,581 | -0.07% | 7.3천 |
|---|
| 2026.05.14 | ₩38,673 | ₩38,700 | ₩38,653 | ₩38,686 | +0.03% | 2.1천 |
|---|
| 2026.05.13 | ₩38,578 | ₩38,646 | ₩38,535 | ₩38,593 | +0.04% | 1.1만 |
|---|
| 2026.05.12 | ₩38,485 | ₩38,579 | ₩38,412 | ₩38,531 | +0.12% | 2.8천 |
|---|
| 2026.05.11 | ₩38,579 | ₩38,593 | ₩38,539 | ₩38,539 | -0.10% | 7천 |
|---|
| 2026.05.08 | ₩38,593 | ₩38,593 | ₩38,485 | ₩38,532 | -0.16% | 4.3천 |
|---|
| 2026.05.07 | ₩38,499 | ₩38,539 | ₩38,351 | ₩38,420 | -0.21% | 1.3만 |
|---|
| 2026.05.06 | ₩38,459 | ₩38,472 | ₩38,392 | ₩38,472 | +0.03% | 6.2천 |
|---|
| 2026.05.05 | ₩38,392 | ₩38,392 | ₩38,244 | ₩38,272 | -0.31% | 1.7만 |
|---|
| 2026.05.04 | ₩38,231 | ₩38,311 | ₩38,030 | ₩38,110 | -0.32% | 2.5만 |
|---|
| 2026.05.01 | ₩38,271 | ₩38,325 | ₩38,231 | ₩38,244 | -0.07% | 2.2만 |
|---|
| 2026.04.30 | ₩37,929 | ₩38,231 | ₩37,929 | ₩38,165 | +0.62% | 9.5천 |
|---|
| 2026.04.29 | ₩37,949 | ₩37,963 | ₩37,882 | ₩37,929 | -0.05% | 6.4천 |
|---|
| 2026.04.28 | ₩37,936 | ₩38,018 | ₩37,870 | ₩38,018 | +0.22% | 8.5천 |
|---|
| 2026.04.27 | ₩37,923 | ₩38,042 | ₩37,923 | ₩38,036 | +0.30% | 4.5천 |
|---|
| 2026.04.24 | ₩37,936 | ₩38,043 | ₩37,897 | ₩37,990 | +0.14% | 4.3천 |
|---|
| 2026.04.23 | ₩37,896 | ₩37,976 | ₩37,755 | ₩37,831 | -0.17% | 8.6천 |
|---|
| 2026.04.22 | ₩37,921 | ₩37,923 | ₩37,842 | ₩37,901 | -0.05% | 1.6만 |
|---|
| 2026.04.21 | ₩37,849 | ₩37,862 | ₩37,697 | ₩37,697 | -0.40% | 6.4천 |
|---|
| 2026.04.20 | ₩37,822 | ₩37,869 | ₩37,762 | ₩37,817 | -0.01% | 6.4천 |
|---|
| 2026.04.17 | ₩37,815 | ₩37,949 | ₩37,802 | ₩37,869 | +0.14% | 1만 |
|---|
| 2026.04.16 | ₩37,574 | ₩37,695 | ₩37,521 | ₩37,588 | +0.04% | 2.1만 |
|---|
| 2026.04.15 | ₩37,454 | ₩37,588 | ₩37,454 | ₩37,581 | +0.34% | 3.3만 |
|---|
| 2026.04.14 | ₩37,346 | ₩37,433 | ₩37,286 | ₩37,433 | +0.23% | 8.7천 |
|---|
| 2026.04.13 | ₩37,005 | ₩37,202 | ₩37,005 | ₩37,202 | +0.53% | 6.7천 |
|---|
| 2026.04.10 | ₩37,078 | ₩37,092 | ₩36,944 | ₩36,991 | -0.23% | 8.5천 |
|---|
| 2026.04.09 | ₩36,864 | ₩37,052 | ₩36,851 | ₩36,999 | +0.37% | 20.2만 |
|---|
| 2026.04.08 | ₩36,877 | ₩36,904 | ₩36,757 | ₩36,868 | -0.03% | 2천 |
|---|
| 2026.04.07 | ₩36,274 | ₩36,408 | ₩36,154 | ₩36,392 | +0.33% | 4.3천 |
|---|
| 2026.04.06 | ₩36,274 | ₩36,475 | ₩36,274 | ₩36,395 | +0.33% | 5.1천 |
|---|
| 2026.04.02 | ₩36,248 | ₩36,435 | ₩36,154 | ₩36,288 | +0.11% | 1만 |
|---|
| 2026.04.01 | ₩36,382 | ₩36,407 | ₩36,181 | ₩36,288 | -0.26% | 2.5만 |
|---|
| 2026.03.31 | ₩35,953 | ₩36,140 | ₩35,953 | ₩36,140 | +0.52% | 1.5천 |
|---|
| 2026.03.30 | ₩35,765 | ₩35,886 | ₩35,658 | ₩35,697 | -0.19% | 1.1만 |
|---|
| 2026.03.27 | ₩35,886 | ₩35,913 | ₩35,685 | ₩35,728 | -0.44% | 3.4만 |
|---|
| 2026.03.26 | ₩36,168 | ₩36,168 | ₩35,953 | ₩36,001 | -0.46% | 3.5천 |
|---|
| 2026.03.25 | ₩36,249 | ₩36,368 | ₩36,248 | ₩36,304 | +0.15% | 5.5천 |
|---|
| 2026.03.24 | ₩36,274 | ₩36,301 | ₩36,140 | ₩36,195 | -0.22% | 8.8천 |
|---|
| 2026.03.23 | ₩36,435 | ₩36,462 | ₩36,297 | ₩36,297 | -0.38% | 2.7만 |
|---|
| 2026.03.20 | ₩36,181 | ₩36,286 | ₩36,072 | ₩36,072 | -0.30% | 1.7천 |
|---|
| 2026.03.19 | ₩36,368 | ₩36,449 | ₩36,268 | ₩36,363 | -0.01% | 1.3만 |
|---|
| 2026.03.18 | ₩36,583 | ₩36,583 | ₩36,403 | ₩36,403 | -0.49% | 6.5천 |
|---|
| 2026.03.17 | ₩36,784 | ₩36,784 | ₩36,687 | ₩36,687 | -0.26% | 600 |
|---|
| 2026.03.16 | ₩36,556 | ₩36,703 | ₩36,556 | ₩36,650 | +0.26% | 9.5천 |
|---|
| 2026.03.13 | ₩36,690 | ₩36,730 | ₩36,422 | ₩36,431 | -0.70% | 6.3천 |
|---|
| 2026.03.12 | ₩36,623 | ₩36,678 | ₩36,552 | ₩36,552 | -0.19% | 4.8천 |
|---|
| 2026.03.11 | ₩37,614 | ₩37,614 | ₩36,743 | ₩36,861 | -2.00% | 1.7천 |
|---|
| 2026.03.10 | ₩36,851 | ₩37,005 | ₩36,770 | ₩36,864 | +0.04% | 2.6만 |
|---|
| 2026.03.09 | ₩36,583 | ₩36,946 | ₩36,422 | ₩36,946 | +0.99% | 1.1만 |
|---|
| 2026.03.06 | ₩36,757 | ₩36,877 | ₩36,717 | ₩36,717 | -0.11% | 4.3만 |
|---|
| 2026.03.05 | ₩36,918 | ₩37,025 | ₩36,864 | ₩37,017 | +0.27% | 1.1만 |
|---|
| 2026.03.04 | ₩36,958 | ₩37,212 | ₩36,958 | ₩37,153 | +0.53% | 4.5천 |
|---|
| 2026.03.03 | ₩36,797 | ₩37,078 | ₩36,676 | ₩37,065 | +0.73% | 2.1만 |
|---|
| 2026.03.02 | ₩37,052 | ₩37,226 | ₩37,052 | ₩37,182 | +0.35% | 4.4천 |
|---|
| 2026.02.27 | ₩36,998 | ₩37,199 | ₩36,998 | ₩37,191 | +0.52% | 5천 |
|---|
| 2026.02.26 | ₩37,253 | ₩37,293 | ₩37,105 | ₩37,266 | +0.04% | 7만 |
|---|
| 2026.02.25 | ₩37,266 | ₩37,380 | ₩37,212 | ₩37,377 | +0.30% | 9.2천 |
|---|
| 2026.02.24 | ₩37,065 | ₩37,226 | ₩37,065 | ₩37,173 | +0.29% | 2.7천 |
|---|
| 2026.02.23 | ₩37,172 | ₩37,172 | ₩36,944 | ₩36,966 | -0.56% | 6.7천 |
|---|
| 2026.02.20 | ₩37,005 | ₩37,226 | ₩37,005 | ₩37,186 | +0.49% | 1.5만 |
|---|
| 2026.02.19 | ₩37,092 | ₩37,092 | ₩36,998 | ₩37,018 | -0.20% | 6.3천 |
|---|
| 2026.02.18 | ₩37,078 | ₩37,212 | ₩37,078 | ₩37,100 | +0.06% | 3천 |
|---|
| 2026.02.17 | ₩36,808 | ₩37,011 | ₩36,784 | ₩36,956 | +0.40% | 1만 |
|---|
| 2026.02.13 | ₩37,010 | ₩37,038 | ₩36,904 | ₩36,905 | -0.28% | 4.1천 |
|---|
| 2026.02.12 | ₩37,226 | ₩37,226 | ₩36,985 | ₩36,991 | -0.63% | 4.2천 |
|---|
| 2026.02.11 | ₩37,266 | ₩37,306 | ₩37,145 | ₩37,238 | -0.08% | 1.8만 |
|---|
| 2026.02.10 | ₩37,306 | ₩37,360 | ₩37,207 | ₩37,207 | -0.27% | 6.8천 |
|---|
| 2026.02.09 | ₩37,212 | ₩37,933 | ₩37,152 | ₩37,373 | +0.43% | 1.2만 |
|---|
| 2026.02.06 | ₩36,998 | ₩37,195 | ₩36,944 | ₩37,195 | +0.53% | 5.6천 |
|---|
| 2026.02.05 | ₩36,904 | ₩36,918 | ₩36,770 | ₩36,837 | -0.18% | 6.9천 |
|---|
| 2026.02.04 | ₩37,119 | ₩37,186 | ₩36,911 | ₩37,022 | -0.26% | 8.7천 |
|---|
| 2026.02.03 | ₩37,159 | ₩37,239 | ₩37,011 | ₩37,116 | -0.12% | 7.3천 |
|---|
| 2026.02.02 | ₩37,306 | ₩37,346 | ₩37,226 | ₩37,290 | -0.04% | 6.7천 |
|---|
| 2026.01.30 | ₩37,119 | ₩37,238 | ₩37,119 | ₩37,183 | +0.17% | 1.7만 |
|---|
| 2026.01.29 | ₩37,119 | ₩37,215 | ₩37,038 | ₩37,215 | +0.26% | 4.8천 |
|---|
| 2026.01.28 | ₩37,293 | ₩37,293 | ₩37,212 | ₩37,245 | -0.13% | 5.6천 |
|---|
| 2026.01.27 | ₩37,212 | ₩37,279 | ₩37,212 | ₩37,239 | +0.07% | 1.1만 |
|---|
| 2026.01.26 | ₩37,159 | ₩37,226 | ₩37,132 | ₩37,167 | +0.02% | 5.7만 |
|---|
| 2026.01.23 | ₩37,105 | ₩37,105 | ₩37,052 | ₩37,078 | -0.07% | 5.8천 |
|---|
| 2026.01.22 | ₩37,038 | ₩37,105 | ₩37,031 | ₩37,056 | +0.05% | 3.7천 |
|---|
| 2026.01.21 | ₩36,770 | ₩37,038 | ₩36,770 | ₩36,985 | +0.58% | 2.9만 |
|---|
| 2026.01.20 | ₩36,877 | ₩36,904 | ₩36,729 | ₩36,729 | -0.40% | 1.9천 |
|---|
| 2026.01.16 | ₩37,132 | ₩37,159 | ₩37,065 | ₩37,106 | -0.07% | 6.8천 |
|---|
| 2026.01.15 | ₩37,159 | ₩37,186 | ₩37,038 | ₩37,090 | -0.18% | 1.6천 |
|---|
| 2026.01.14 | ₩37,052 | ₩37,052 | ₩36,918 | ₩37,029 | -0.06% | 2.9천 |
|---|
| 2026.01.13 | ₩37,239 | ₩37,239 | ₩37,078 | ₩37,078 | -0.43% | 2.7만 |
|---|
| 2026.01.12 | ₩37,085 | ₩37,167 | ₩37,052 | ₩37,167 | +0.22% | 7.5천 |
|---|
| 2026.01.09 | ₩36,958 | ₩37,125 | ₩36,958 | ₩37,125 | +0.45% | 1.2천 |
|---|
| 2026.01.08 | ₩37,025 | ₩37,025 | ₩36,991 | ₩37,005 | -0.05% | 1.4천 |
|---|
| 2026.01.07 | ₩37,058 | ₩37,132 | ₩36,944 | ₩36,944 | -0.31% | 2.8만 |
|---|
| 2026.01.06 | ₩37,025 | ₩37,065 | ₩36,998 | ₩37,053 | +0.08% | 7.1천 |
|---|
| 2026.01.05 | ₩36,958 | ₩36,998 | ₩36,904 | ₩36,938 | -0.05% | 3천 |
|---|
| 2026.01.02 | ₩36,864 | ₩36,864 | ₩36,793 | ₩36,821 | -0.12% | 1.8천 |
|---|
| 2025.12.31 | ₩36,864 | ₩36,864 | ₩36,824 | ₩36,824 | -0.11% | 1.4천 |
|---|
| 2025.12.30 | ₩36,958 | ₩36,985 | ₩36,916 | ₩36,916 | -0.11% | 2.8천 |
|---|
| 2025.12.29 | ₩36,824 | ₩36,958 | ₩36,824 | ₩36,918 | +0.25% | 2.9천 |
|---|
| 2025.12.26 | ₩37,011 | ₩37,011 | ₩36,958 | ₩36,958 | -0.14% | 100 |
|---|
| 2025.12.24 | ₩36,931 | ₩37,011 | ₩36,931 | ₩36,952 | +0.06% | 2.8천 |
|---|
| 2025.12.23 | ₩36,931 | ₩36,971 | ₩36,904 | ₩36,971 | +0.11% | 5.9천 |
|---|
| 2025.12.22 | ₩36,891 | ₩36,904 | ₩36,836 | ₩36,836 | -0.15% | 500 |
|---|
| 2025.12.19 | ₩36,629 | ₩37,480 | ₩36,629 | ₩36,759 | +0.35% | 2.4만 |
|---|
| 2025.12.18 | ₩36,561 | ₩36,604 | ₩36,475 | ₩36,536 | -0.07% | 1만 |
|---|
| 2025.12.17 | ₩36,569 | ₩36,569 | ₩36,382 | ₩36,382 | -0.51% | 5.5천 |
|---|
| 2025.12.16 | ₩36,556 | ₩36,609 | ₩36,502 | ₩36,579 | +0.06% | 6.5천 |
|---|
| 2025.12.15 | ₩36,623 | ₩36,623 | ₩36,589 | ₩36,623 | 0.00% | 5.4천 |
|---|
| 2025.12.12 | ₩36,583 | ₩36,650 | ₩36,554 | ₩36,595 | +0.03% | 1.5만 |
|---|
| 2025.12.11 | ₩36,690 | ₩36,737 | ₩36,636 | ₩36,729 | +0.11% | 3.6천 |
|---|
| 2025.12.10 | ₩36,562 | ₩36,703 | ₩36,542 | ₩36,703 | +0.38% | 6.8천 |
|---|
| 2025.12.09 | ₩36,609 | ₩36,636 | ₩36,569 | ₩36,583 | -0.07% | 4.5천 |
|---|
| 2025.12.08 | ₩36,596 | ₩36,596 | ₩36,542 | ₩36,572 | -0.07% | 4.5천 |
|---|
| 2025.12.05 | ₩36,663 | ₩36,676 | ₩36,616 | ₩36,616 | -0.13% | 2.5천 |
|---|
| 2025.12.04 | ₩36,556 | ₩36,596 | ₩36,542 | ₩36,569 | +0.04% | 4.6천 |
|---|
| 2025.12.03 | ₩36,489 | ₩36,583 | ₩36,489 | ₩36,568 | +0.22% | 1.7천 |
|---|
| 2025.12.02 | ₩36,502 | ₩36,542 | ₩36,449 | ₩36,499 | -0.01% | 1.6천 |
|---|
| 2025.12.01 | ₩36,442 | ₩36,479 | ₩36,408 | ₩36,449 | +0.02% | 1.9만 |
|---|
| 2025.11.28 | ₩36,435 | ₩36,522 | ₩36,435 | ₩36,505 | +0.19% | 2.7천 |
|---|
| 2025.11.26 | ₩36,435 | ₩36,502 | ₩36,408 | ₩36,462 | +0.07% | 5.3천 |
|---|
| 2025.11.25 | ₩36,207 | ₩36,376 | ₩36,201 | ₩36,367 | +0.44% | 3.3천 |
|---|
| 2025.11.24 | ₩36,140 | ₩36,328 | ₩36,136 | ₩36,234 | +0.26% | 1.3만 |
|---|
| 2025.11.21 | ₩35,752 | ₩36,060 | ₩35,752 | ₩35,946 | +0.54% | 2.5천 |
|---|
| 2025.11.20 | ₩36,248 | ₩36,248 | ₩35,765 | ₩35,777 | -1.30% | 1.1만 |
|---|
| 2025.11.19 | ₩36,057 | ₩36,057 | ₩35,966 | ₩36,012 | -0.13% | 4.2천 |
|---|
| 2025.11.18 | ₩35,938 | ₩36,033 | ₩35,938 | ₩35,955 | +0.05% | 2.6천 |
|---|
| 2025.11.17 | ₩36,219 | ₩36,221 | ₩35,966 | ₩36,053 | -0.46% | 9.1천 |
|---|
| 2025.11.14 | ₩36,114 | ₩36,274 | ₩36,114 | ₩36,190 | +0.21% | 1만 |
|---|
| 2025.11.13 | ₩36,248 | ₩36,248 | ₩36,158 | ₩36,158 | -0.25% | 1.8천 |
|---|
| 2025.11.12 | ₩36,368 | ₩36,395 | ₩36,361 | ₩36,382 | +0.04% | 7.8천 |
|---|
| 2025.11.11 | ₩36,320 | ₩36,395 | ₩36,320 | ₩36,376 | +0.15% | 800 |
|---|
| 2025.11.10 | ₩36,328 | ₩36,382 | ₩36,274 | ₩36,355 | +0.07% | 3천 |
|---|
| 2025.11.07 | ₩36,060 | ₩36,144 | ₩36,060 | ₩36,144 | +0.23% | 1.2천 |
|---|
| 2025.11.06 | ₩36,288 | ₩36,288 | ₩36,100 | ₩36,154 | -0.37% | 7.3천 |
|---|
| 2025.11.05 | ₩36,194 | ₩36,308 | ₩36,194 | ₩36,268 | +0.20% | 7.2천 |
|---|
| 2025.11.04 | ₩36,261 | ₩36,261 | ₩36,182 | ₩36,189 | -0.20% | 5천 |
|---|
| 2025.11.03 | ₩36,348 | ₩36,368 | ₩36,288 | ₩36,319 | -0.08% | 1.2만 |
|---|
| 2025.10.31 | ₩36,288 | ₩36,328 | ₩36,248 | ₩36,298 | +0.03% | 7.3천 |
|---|
| 2025.10.30 | ₩36,324 | ₩36,324 | ₩36,261 | ₩36,261 | -0.17% | 7.6천 |
|---|
| 2025.10.29 | ₩36,343 | ₩36,395 | ₩36,328 | ₩36,328 | -0.04% | 6.1만 |
|---|
| 2025.10.28 | ₩36,351 | ₩36,382 | ₩36,301 | ₩36,301 | -0.14% | 4.6천 |
|---|
| 2025.10.27 | ₩36,341 | ₩36,367 | ₩36,327 | ₩36,355 | +0.04% | 4.7천 |
|---|
| 2025.10.24 | ₩36,248 | ₩36,274 | ₩36,242 | ₩36,250 | +0.01% | 2.3천 |
|---|
| 2025.10.23 | ₩36,140 | ₩36,185 | ₩36,140 | ₩36,167 | +0.07% | 1.6천 |
|---|
| 2025.10.22 | ₩36,194 | ₩36,194 | ₩36,048 | ₩36,093 | -0.28% | 4.2천 |
|---|
| 2025.10.21 | ₩36,140 | ₩36,154 | ₩36,100 | ₩36,132 | -0.02% | 8.1천 |
|---|
| 2025.10.20 | ₩36,154 | ₩36,154 | ₩36,100 | ₩36,132 | -0.06% | 5.8천 |
|---|
| 2025.10.17 | ₩35,866 | ₩35,988 | ₩35,866 | ₩35,981 | +0.32% | 3.4천 |
|---|
| 2025.10.16 | ₩35,980 | ₩35,980 | ₩35,828 | ₩35,852 | -0.35% | 1.2만 |
|---|
| 2025.10.15 | ₩36,060 | ₩36,060 | ₩35,926 | ₩35,954 | -0.29% | 7.3천 |
|---|
| 2025.10.14 | ₩35,872 | ₩36,006 | ₩35,872 | ₩35,923 | +0.14% | 3.1천 |
|---|
| 2025.10.13 | ₩35,953 | ₩35,963 | ₩35,953 | ₩35,963 | +0.03% | 900 |
|---|
| 2025.10.10 | ₩36,006 | ₩36,006 | ₩35,745 | ₩35,745 | -0.73% | 4.9천 |
|---|