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 | ₩40,361 | ₩40,468 | ₩40,361 | ₩40,415 | +0.13% | 3.3천 |
| 2026.10.08 | ₩40,428 | ₩40,442 | ₩40,254 | ₩40,334 | -0.23% | 1.2만 |
| 2026.10.07 | ₩40,328 | ₩40,535 | ₩40,281 | ₩40,415 | +0.22% | 12.1만 |
| 2026.10.06 | ₩40,643 | ₩40,643 | ₩40,455 | ₩40,509 | -0.33% | 3.4만 |
| 2026.10.05 | ₩40,334 | ₩40,401 | ₩40,227 | ₩40,317 | -0.04% | 1.3만 |
| 2026.10.02 | ₩40,294 | ₩40,294 | ₩40,173 | ₩40,200 | -0.23% | 2.6만 |
| 2026.10.01 | ₩39,941 | ₩40,214 | ₩39,878 | ₩40,093 | +0.38% | 4.6만 |
| 2026.09.30 | ₩40,106 | ₩40,187 | ₩40,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,015 |
| -0.23% |
| 9천 |
| 2026.09.29 | ₩40,267 | ₩40,267 | ₩39,986 | ₩40,053 | -0.53% | 8.6천 |
|---|
| 2026.09.28 | ₩40,147 | ₩40,147 | ₩40,043 | ₩40,043 | -0.26% | 6.9천 |
|---|
| 2026.09.25 | ₩40,133 | ₩40,214 | ₩40,080 | ₩40,176 | +0.11% | 6천 |
|---|
| 2026.09.24 | ₩40,066 | ₩40,147 | ₩39,986 | ₩40,080 | +0.03% | 4.5천 |
|---|
| 2026.09.23 | ₩40,066 | ₩40,160 | ₩40,026 | ₩40,080 | +0.03% | 6.4천 |
|---|
| 2026.09.22 | ₩40,267 | ₩40,267 | ₩40,133 | ₩40,200 | -0.17% | 1.7만 |
|---|
| 2026.09.21 | ₩39,932 | ₩40,240 | ₩39,932 | ₩40,187 | +0.64% | 1.7만 |
|---|
| 2026.09.18 | ₩39,905 | ₩39,939 | ₩39,811 | ₩39,939 | +0.08% | 1.5만 |
|---|
| 2026.09.17 | ₩39,865 | ₩39,959 | ₩39,825 | ₩39,919 | +0.13% | 1만 |
|---|
| 2026.09.16 | ₩39,758 | ₩39,905 | ₩39,637 | ₩39,744 | -0.03% | 2.6만 |
|---|
| 2026.09.15 | ₩39,811 | ₩39,825 | ₩39,704 | ₩39,762 | -0.12% | 2.1만 |
|---|
| 2026.09.14 | ₩39,691 | ₩39,932 | ₩39,691 | ₩39,886 | +0.49% | 3.9천 |
|---|
| 2026.09.11 | ₩39,959 | ₩39,999 | ₩39,959 | ₩39,972 | +0.03% | 3.9천 |
|---|
| 2026.09.10 | ₩39,878 | ₩39,878 | ₩39,728 | ₩39,764 | -0.29% | 2.8만 |
|---|
| 2026.09.09 | ₩39,898 | ₩39,932 | ₩39,852 | ₩39,865 | -0.08% | 9.1천 |
|---|
| 2026.09.08 | ₩39,959 | ₩40,026 | ₩39,945 | ₩39,959 | 0.00% | 8천 |
|---|
| 2026.09.04 | ₩40,090 | ₩40,090 | ₩39,959 | ₩40,053 | -0.09% | 4.4천 |
|---|
| 2026.09.03 | ₩40,026 | ₩40,147 | ₩40,026 | ₩40,086 | +0.15% | 1.2만 |
|---|
| 2026.09.02 | ₩39,878 | ₩39,959 | ₩39,852 | ₩39,905 | +0.07% | 1.9만 |
|---|
| 2026.09.01 | ₩39,878 | ₩39,919 | ₩39,798 | ₩39,865 | -0.03% | 18.8만 |
|---|
| 2026.08.31 | ₩39,905 | ₩39,972 | ₩39,892 | ₩39,927 | +0.05% | 3.7만 |
|---|
| 2026.08.28 | ₩39,986 | ₩40,080 | ₩39,905 | ₩39,959 | -0.07% | 4.7천 |
|---|
| 2026.08.27 | ₩39,825 | ₩40,039 | ₩39,825 | ₩39,972 | +0.37% | 3.4만 |
|---|
| 2026.08.26 | ₩39,999 | ₩39,999 | ₩39,811 | ₩39,877 | -0.31% | 4.1만 |
|---|
| 2026.08.25 | ₩39,852 | ₩39,892 | ₩39,758 | ₩39,852 | 0.00% | 3.3만 |
|---|
| 2026.08.24 | ₩39,805 | ₩39,892 | ₩39,771 | ₩39,818 | +0.03% | 2.1만 |
|---|
| 2026.08.21 | ₩39,878 | ₩39,919 | ₩39,785 | ₩39,878 | 0.00% | 9.8천 |
|---|
| 2026.08.20 | ₩41,407 | ₩43,459 | ₩39,774 | ₩39,774 | -3.94% | 2.4만 |
|---|
| 2026.08.19 | ₩39,945 | ₩40,053 | ₩39,825 | ₩39,881 | -0.16% | 2.2만 |
|---|
| 2026.08.18 | ₩39,919 | ₩39,919 | ₩39,798 | ₩39,841 | -0.19% | 2.5만 |
|---|
| 2026.08.17 | ₩40,039 | ₩40,039 | ₩39,905 | ₩39,919 | -0.30% | 8.1만 |
|---|
| 2026.08.14 | ₩40,026 | ₩40,026 | ₩39,905 | ₩39,959 | -0.17% | 1.5만 |
|---|
| 2026.08.13 | ₩41,541 | ₩41,541 | ₩39,892 | ₩39,959 | -3.81% | 36만 |
|---|
| 2026.08.12 | ₩40,039 | ₩40,039 | ₩39,893 | ₩39,893 | -0.37% | 7.1천 |
|---|
| 2026.08.11 | ₩39,865 | ₩39,959 | ₩39,829 | ₩39,888 | +0.06% | 5.8천 |
|---|
| 2026.08.10 | ₩39,868 | ₩39,986 | ₩39,852 | ₩39,919 | +0.13% | 1.5만 |
|---|
| 2026.08.07 | ₩39,919 | ₩39,932 | ₩39,878 | ₩39,888 | -0.08% | 4.6천 |
|---|
| 2026.08.06 | ₩39,919 | ₩39,919 | ₩39,825 | ₩39,827 | -0.23% | 7.8천 |
|---|
| 2026.08.05 | ₩39,885 | ₩39,932 | ₩39,798 | ₩39,865 | -0.05% | 1.4만 |
|---|
| 2026.08.04 | ₩39,744 | ₩39,861 | ₩39,744 | ₩39,831 | +0.22% | 1.9만 |
|---|
| 2026.08.03 | ₩39,570 | ₩39,637 | ₩39,490 | ₩39,610 | +0.10% | 7.7천 |
|---|
| 2026.07.31 | ₩39,275 | ₩39,425 | ₩39,275 | ₩39,425 | +0.38% | 7.1천 |
|---|
| 2026.07.30 | ₩39,195 | ₩39,268 | ₩39,047 | ₩39,268 | +0.19% | 1.9만 |
|---|
| 2026.07.29 | ₩39,034 | ₩39,228 | ₩38,934 | ₩38,934 | -0.25% | 9.3천 |
|---|
| 2026.07.28 | ₩39,262 | ₩39,315 | ₩39,107 | ₩39,161 | -0.26% | 4.4만 |
|---|
| 2026.07.27 | ₩39,382 | ₩39,382 | ₩39,154 | ₩39,186 | -0.50% | 7.5천 |
|---|
| 2026.07.24 | ₩39,154 | ₩39,288 | ₩39,114 | ₩39,121 | -0.09% | 9.1천 |
|---|
| 2026.07.23 | ₩39,195 | ₩39,195 | ₩39,040 | ₩39,127 | -0.17% | 1.2만 |
|---|
| 2026.07.22 | ₩39,369 | ₩39,409 | ₩39,262 | ₩39,382 | +0.03% | 3만 |
|---|
| 2026.07.21 | ₩39,342 | ₩39,355 | ₩39,248 | ₩39,329 | -0.03% | 7.7천 |
|---|
| 2026.07.20 | ₩39,382 | ₩39,382 | ₩39,181 | ₩39,188 | -0.49% | 5.5천 |
|---|
| 2026.07.17 | ₩39,221 | ₩39,288 | ₩39,168 | ₩39,184 | -0.10% | 1.8만 |
|---|
| 2026.07.16 | ₩39,355 | ₩39,436 | ₩39,318 | ₩39,318 | -0.10% | 4.4천 |
|---|
| 2026.07.15 | ₩39,476 | ₩39,476 | ₩39,329 | ₩39,402 | -0.19% | 8.6천 |
|---|
| 2026.07.14 | ₩39,315 | ₩39,409 | ₩39,262 | ₩39,349 | +0.09% | 2.2만 |
|---|
| 2026.07.13 | ₩39,349 | ₩39,349 | ₩39,235 | ₩39,268 | -0.20% | 3.1천 |
|---|
| 2026.07.10 | ₩41,045 | ₩45,148 | ₩39,275 | ₩39,369 | -4.08% | 5만 |
|---|
| 2026.07.09 | ₩39,154 | ₩39,315 | ₩39,154 | ₩39,287 | +0.34% | 1.7만 |
|---|
| 2026.07.08 | ₩40,227 | ₩40,227 | ₩39,040 | ₩39,169 | -2.63% | 4만 |
|---|
| 2026.07.07 | ₩39,248 | ₩39,275 | ₩39,154 | ₩39,190 | -0.15% | 6.5천 |
|---|
| 2026.07.06 | ₩39,221 | ₩39,302 | ₩39,195 | ₩39,245 | +0.06% | 2.7만 |
|---|
| 2026.07.02 | ₩39,208 | ₩39,208 | ₩39,020 | ₩39,110 | -0.25% | 23.4만 |
|---|
| 2026.07.01 | ₩39,154 | ₩39,208 | ₩39,074 | ₩39,115 | -0.10% | 1만 |
|---|
| 2026.06.30 | ₩39,047 | ₩39,141 | ₩39,047 | ₩39,110 | +0.16% | 1.4만 |
|---|
| 2026.06.29 | ₩38,886 | ₩39,034 | ₩38,886 | ₩39,008 | +0.31% | 1.3만 |
|---|
| 2026.06.26 | ₩38,772 | ₩38,913 | ₩38,772 | ₩38,847 | +0.19% | 1.1만 |
|---|
| 2026.06.25 | ₩38,752 | ₩38,886 | ₩38,752 | ₩38,810 | +0.15% | 1.5만 |
|---|
| 2026.06.24 | ₩38,926 | ₩38,933 | ₩38,792 | ₩38,792 | -0.34% | 1.8만 |
|---|
| 2026.06.23 | ₩38,832 | ₩38,953 | ₩38,812 | ₩38,827 | -0.01% | 5.7천 |
|---|
| 2026.06.22 | ₩39,127 | ₩39,127 | ₩38,967 | ₩39,074 | -0.14% | 1.1만 |
|---|
| 2026.06.18 | ₩38,940 | ₩39,060 | ₩38,940 | ₩39,040 | +0.26% | 1.2만 |
|---|
| 2026.06.17 | ₩39,067 | ₩39,114 | ₩38,861 | ₩38,861 | -0.53% | 1.1만 |
|---|
| 2026.06.16 | ₩39,114 | ₩39,141 | ₩39,020 | ₩39,059 | -0.14% | 1.7만 |
|---|
| 2026.06.15 | ₩39,101 | ₩39,154 | ₩39,034 | ₩39,094 | -0.02% | 5.8천 |
|---|
| 2026.06.12 | ₩38,846 | ₩38,873 | ₩38,786 | ₩38,873 | +0.07% | 4.8천 |
|---|
| 2026.06.11 | ₩38,511 | ₩38,735 | ₩38,430 | ₩38,735 | +0.58% | 4.5천 |
|---|
| 2026.06.10 | ₩38,645 | ₩38,725 | ₩38,470 | ₩38,470 | -0.45% | 5.7천 |
|---|
| 2026.06.09 | ₩39,007 | ₩39,007 | ₩38,564 | ₩38,696 | -0.80% | 8.3천 |
|---|
| 2026.06.08 | ₩38,752 | ₩38,832 | ₩38,713 | ₩38,752 | 0.00% | 2.8천 |
|---|
| 2026.06.05 | ₩38,953 | ₩38,953 | ₩38,708 | ₩38,708 | -0.63% | 2.7천 |
|---|
| 2026.06.04 | ₩38,940 | ₩39,060 | ₩38,930 | ₩39,009 | +0.18% | 3.6천 |
|---|
| 2026.06.03 | ₩38,980 | ₩39,007 | ₩38,960 | ₩38,960 | -0.05% | 1.6천 |
|---|
| 2026.06.02 | ₩39,047 | ₩39,047 | ₩38,987 | ₩39,020 | -0.07% | 1.4천 |
|---|
| 2026.06.01 | ₩38,993 | ₩39,047 | ₩38,940 | ₩38,953 | -0.10% | 8.3천 |
|---|
| 2026.05.29 | ₩38,993 | ₩39,059 | ₩38,987 | ₩38,987 | -0.02% | 5.5천 |
|---|
| 2026.05.28 | ₩38,967 | ₩39,007 | ₩38,940 | ₩38,946 | -0.05% | 4.6천 |
|---|
| 2026.05.27 | ₩38,940 | ₩38,940 | ₩38,819 | ₩38,879 | -0.15% | 1.2만 |
|---|
| 2026.05.26 | ₩38,879 | ₩38,926 | ₩38,819 | ₩38,870 | -0.02% | 6천 |
|---|
| 2026.05.22 | ₩38,873 | ₩38,873 | ₩38,792 | ₩38,792 | -0.21% | 1.7천 |
|---|
| 2026.05.21 | ₩38,591 | ₩38,765 | ₩38,591 | ₩38,744 | +0.40% | 4.1천 |
|---|
| 2026.05.20 | ₩38,578 | ₩38,712 | ₩38,578 | ₩38,685 | +0.28% | 7.2천 |
|---|
| 2026.05.19 | ₩38,618 | ₩38,645 | ₩38,531 | ₩38,541 | -0.20% | 8.4천 |
|---|
| 2026.05.18 | ₩38,685 | ₩38,685 | ₩38,524 | ₩38,605 | -0.21% | 3.9천 |
|---|
| 2026.05.15 | ₩38,631 | ₩38,708 | ₩38,564 | ₩38,606 | -0.07% | 7.3천 |
|---|
| 2026.05.14 | ₩38,698 | ₩38,725 | ₩38,678 | ₩38,712 | +0.03% | 2.1천 |
|---|
| 2026.05.13 | ₩38,603 | ₩38,672 | ₩38,560 | ₩38,618 | +0.04% | 1.1만 |
|---|
| 2026.05.12 | ₩38,511 | ₩38,605 | ₩38,437 | ₩38,556 | +0.12% | 2.8천 |
|---|
| 2026.05.11 | ₩38,605 | ₩38,618 | ₩38,564 | ₩38,564 | -0.10% | 7천 |
|---|
| 2026.05.08 | ₩38,618 | ₩38,618 | ₩38,511 | ₩38,558 | -0.16% | 4.3천 |
|---|
| 2026.05.07 | ₩38,524 | ₩38,564 | ₩38,377 | ₩38,445 | -0.21% | 1.3만 |
|---|
| 2026.05.06 | ₩38,484 | ₩38,497 | ₩38,417 | ₩38,497 | +0.03% | 6.2천 |
|---|
| 2026.05.05 | ₩38,417 | ₩38,417 | ₩38,269 | ₩38,297 | -0.31% | 1.7만 |
|---|
| 2026.05.04 | ₩38,256 | ₩38,336 | ₩38,055 | ₩38,135 | -0.32% | 2.5만 |
|---|
| 2026.05.01 | ₩38,296 | ₩38,350 | ₩38,256 | ₩38,269 | -0.07% | 2.2만 |
|---|
| 2026.04.30 | ₩37,954 | ₩38,256 | ₩37,954 | ₩38,190 | +0.62% | 9.5천 |
|---|
| 2026.04.29 | ₩37,974 | ₩37,988 | ₩37,907 | ₩37,954 | -0.05% | 6.4천 |
|---|
| 2026.04.28 | ₩37,961 | ₩38,043 | ₩37,895 | ₩38,043 | +0.22% | 8.5천 |
|---|
| 2026.04.27 | ₩37,947 | ₩38,067 | ₩37,947 | ₩38,061 | +0.30% | 4.5천 |
|---|
| 2026.04.24 | ₩37,961 | ₩38,068 | ₩37,922 | ₩38,015 | +0.14% | 4.3천 |
|---|
| 2026.04.23 | ₩37,921 | ₩38,001 | ₩37,780 | ₩37,856 | -0.17% | 8.6천 |
|---|
| 2026.04.22 | ₩37,946 | ₩37,947 | ₩37,867 | ₩37,926 | -0.05% | 1.6만 |
|---|
| 2026.04.21 | ₩37,874 | ₩37,887 | ₩37,722 | ₩37,722 | -0.40% | 6.4천 |
|---|
| 2026.04.20 | ₩37,847 | ₩37,894 | ₩37,787 | ₩37,842 | -0.01% | 6.4천 |
|---|
| 2026.04.17 | ₩37,840 | ₩37,974 | ₩37,827 | ₩37,894 | +0.14% | 1만 |
|---|
| 2026.04.16 | ₩37,599 | ₩37,720 | ₩37,545 | ₩37,612 | +0.04% | 2.1만 |
|---|
| 2026.04.15 | ₩37,478 | ₩37,612 | ₩37,478 | ₩37,606 | +0.34% | 3.3만 |
|---|
| 2026.04.14 | ₩37,371 | ₩37,458 | ₩37,311 | ₩37,458 | +0.23% | 8.7천 |
|---|
| 2026.04.13 | ₩37,029 | ₩37,226 | ₩37,029 | ₩37,226 | +0.53% | 6.7천 |
|---|
| 2026.04.10 | ₩37,103 | ₩37,116 | ₩36,969 | ₩37,016 | -0.23% | 8.5천 |
|---|
| 2026.04.09 | ₩36,888 | ₩37,076 | ₩36,875 | ₩37,024 | +0.37% | 20.2만 |
|---|
| 2026.04.08 | ₩36,902 | ₩36,928 | ₩36,781 | ₩36,892 | -0.03% | 2천 |
|---|
| 2026.04.07 | ₩36,298 | ₩36,432 | ₩36,177 | ₩36,416 | +0.33% | 4.3천 |
|---|
| 2026.04.06 | ₩36,298 | ₩36,499 | ₩36,298 | ₩36,419 | +0.33% | 5.1천 |
|---|
| 2026.04.02 | ₩36,271 | ₩36,459 | ₩36,177 | ₩36,312 | +0.11% | 1만 |
|---|
| 2026.04.01 | ₩36,405 | ₩36,431 | ₩36,204 | ₩36,312 | -0.26% | 2.5만 |
|---|
| 2026.03.31 | ₩35,976 | ₩36,164 | ₩35,976 | ₩36,164 | +0.52% | 1.5천 |
|---|
| 2026.03.30 | ₩35,789 | ₩35,909 | ₩35,681 | ₩35,720 | -0.19% | 1.1만 |
|---|
| 2026.03.27 | ₩35,909 | ₩35,936 | ₩35,708 | ₩35,751 | -0.44% | 3.4만 |
|---|
| 2026.03.26 | ₩36,192 | ₩36,192 | ₩35,976 | ₩36,025 | -0.46% | 3.5천 |
|---|
| 2026.03.25 | ₩36,273 | ₩36,392 | ₩36,271 | ₩36,328 | +0.15% | 5.5천 |
|---|
| 2026.03.24 | ₩36,298 | ₩36,325 | ₩36,164 | ₩36,219 | -0.22% | 8.8천 |
|---|
| 2026.03.23 | ₩36,459 | ₩36,486 | ₩36,321 | ₩36,321 | -0.38% | 2.7만 |
|---|
| 2026.03.20 | ₩36,204 | ₩36,310 | ₩36,096 | ₩36,096 | -0.30% | 1.7천 |
|---|
| 2026.03.19 | ₩36,392 | ₩36,472 | ₩36,291 | ₩36,387 | -0.01% | 1.3만 |
|---|
| 2026.03.18 | ₩36,607 | ₩36,607 | ₩36,427 | ₩36,427 | -0.49% | 6.5천 |
|---|
| 2026.03.17 | ₩36,808 | ₩36,808 | ₩36,711 | ₩36,711 | -0.26% | 600 |
|---|
| 2026.03.16 | ₩36,580 | ₩36,727 | ₩36,580 | ₩36,674 | +0.26% | 9.5천 |
|---|
| 2026.03.13 | ₩36,714 | ₩36,754 | ₩36,446 | ₩36,455 | -0.70% | 6.3천 |
|---|
| 2026.03.12 | ₩36,647 | ₩36,702 | ₩36,576 | ₩36,576 | -0.19% | 4.8천 |
|---|
| 2026.03.11 | ₩37,639 | ₩37,639 | ₩36,767 | ₩36,885 | -2.00% | 1.7천 |
|---|
| 2026.03.10 | ₩36,875 | ₩37,029 | ₩36,794 | ₩36,888 | +0.04% | 2.6만 |
|---|
| 2026.03.09 | ₩36,607 | ₩36,970 | ₩36,446 | ₩36,970 | +0.99% | 1.1만 |
|---|
| 2026.03.06 | ₩36,781 | ₩36,902 | ₩36,741 | ₩36,741 | -0.11% | 4.3만 |
|---|
| 2026.03.05 | ₩36,942 | ₩37,049 | ₩36,888 | ₩37,041 | +0.27% | 1.1만 |
|---|
| 2026.03.04 | ₩36,982 | ₩37,237 | ₩36,982 | ₩37,178 | +0.53% | 4.5천 |
|---|
| 2026.03.03 | ₩36,821 | ₩37,103 | ₩36,700 | ₩37,089 | +0.73% | 2.1만 |
|---|
| 2026.03.02 | ₩37,076 | ₩37,250 | ₩37,076 | ₩37,206 | +0.35% | 4.4천 |
|---|
| 2026.02.27 | ₩37,022 | ₩37,223 | ₩37,022 | ₩37,215 | +0.52% | 5천 |
|---|
| 2026.02.26 | ₩37,277 | ₩37,317 | ₩37,130 | ₩37,290 | +0.04% | 7만 |
|---|
| 2026.02.25 | ₩37,290 | ₩37,404 | ₩37,237 | ₩37,402 | +0.30% | 9.2천 |
|---|
| 2026.02.24 | ₩37,089 | ₩37,250 | ₩37,089 | ₩37,198 | +0.29% | 2.7천 |
|---|
| 2026.02.23 | ₩37,197 | ₩37,197 | ₩36,969 | ₩36,990 | -0.56% | 6.7천 |
|---|
| 2026.02.20 | ₩37,029 | ₩37,250 | ₩37,029 | ₩37,210 | +0.49% | 1.5만 |
|---|
| 2026.02.19 | ₩37,116 | ₩37,116 | ₩37,022 | ₩37,042 | -0.20% | 6.3천 |
|---|
| 2026.02.18 | ₩37,103 | ₩37,237 | ₩37,103 | ₩37,124 | +0.06% | 3천 |
|---|
| 2026.02.17 | ₩36,832 | ₩37,036 | ₩36,808 | ₩36,981 | +0.40% | 1만 |
|---|
| 2026.02.13 | ₩37,034 | ₩37,062 | ₩36,928 | ₩36,930 | -0.28% | 4.1천 |
|---|
| 2026.02.12 | ₩37,250 | ₩37,250 | ₩37,009 | ₩37,016 | -0.63% | 4.2천 |
|---|
| 2026.02.11 | ₩37,290 | ₩37,331 | ₩37,170 | ₩37,262 | -0.08% | 1.8만 |
|---|
| 2026.02.10 | ₩37,331 | ₩37,384 | ₩37,231 | ₩37,231 | -0.27% | 6.8천 |
|---|
| 2026.02.09 | ₩37,237 | ₩37,958 | ₩37,176 | ₩37,398 | +0.43% | 1.2만 |
|---|
| 2026.02.06 | ₩37,022 | ₩37,219 | ₩36,969 | ₩37,219 | +0.53% | 5.6천 |
|---|
| 2026.02.05 | ₩36,928 | ₩36,942 | ₩36,794 | ₩36,861 | -0.18% | 6.9천 |
|---|
| 2026.02.04 | ₩37,143 | ₩37,210 | ₩36,935 | ₩37,046 | -0.26% | 8.7천 |
|---|
| 2026.02.03 | ₩37,183 | ₩37,264 | ₩37,036 | ₩37,140 | -0.12% | 7.3천 |
|---|
| 2026.02.02 | ₩37,331 | ₩37,371 | ₩37,250 | ₩37,315 | -0.04% | 6.7천 |
|---|
| 2026.01.30 | ₩37,143 | ₩37,262 | ₩37,143 | ₩37,207 | +0.17% | 1.7만 |
|---|
| 2026.01.29 | ₩37,143 | ₩37,239 | ₩37,062 | ₩37,239 | +0.26% | 4.8천 |
|---|
| 2026.01.28 | ₩37,317 | ₩37,317 | ₩37,237 | ₩37,269 | -0.13% | 5.6천 |
|---|
| 2026.01.27 | ₩37,237 | ₩37,304 | ₩37,237 | ₩37,264 | +0.07% | 1.1만 |
|---|
| 2026.01.26 | ₩37,183 | ₩37,250 | ₩37,156 | ₩37,191 | +0.02% | 5.7만 |
|---|
| 2026.01.23 | ₩37,130 | ₩37,130 | ₩37,076 | ₩37,103 | -0.07% | 5.8천 |
|---|
| 2026.01.22 | ₩37,062 | ₩37,130 | ₩37,056 | ₩37,080 | +0.05% | 3.7천 |
|---|
| 2026.01.21 | ₩36,794 | ₩37,062 | ₩36,794 | ₩37,009 | +0.58% | 2.9만 |
|---|
| 2026.01.20 | ₩36,902 | ₩36,928 | ₩36,753 | ₩36,753 | -0.40% | 1.9천 |
|---|
| 2026.01.16 | ₩37,156 | ₩37,183 | ₩37,089 | ₩37,131 | -0.07% | 6.8천 |
|---|
| 2026.01.15 | ₩37,183 | ₩37,210 | ₩37,062 | ₩37,115 | -0.18% | 1.6천 |
|---|
| 2026.01.14 | ₩37,076 | ₩37,076 | ₩36,942 | ₩37,053 | -0.06% | 2.9천 |
|---|
| 2026.01.13 | ₩37,264 | ₩37,264 | ₩37,103 | ₩37,103 | -0.43% | 2.7만 |
|---|
| 2026.01.12 | ₩37,109 | ₩37,191 | ₩37,076 | ₩37,191 | +0.22% | 7.5천 |
|---|
| 2026.01.09 | ₩36,982 | ₩37,150 | ₩36,982 | ₩37,150 | +0.45% | 1.2천 |
|---|
| 2026.01.08 | ₩37,049 | ₩37,049 | ₩37,016 | ₩37,029 | -0.05% | 1.4천 |
|---|
| 2026.01.07 | ₩37,083 | ₩37,156 | ₩36,969 | ₩36,969 | -0.31% | 2.8만 |
|---|
| 2026.01.06 | ₩37,049 | ₩37,089 | ₩37,022 | ₩37,077 | +0.08% | 7.1천 |
|---|
| 2026.01.05 | ₩36,982 | ₩37,022 | ₩36,928 | ₩36,962 | -0.05% | 3천 |
|---|
| 2026.01.02 | ₩36,888 | ₩36,888 | ₩36,817 | ₩36,845 | -0.12% | 1.8천 |
|---|
| 2025.12.31 | ₩36,888 | ₩36,888 | ₩36,848 | ₩36,848 | -0.11% | 1.4천 |
|---|
| 2025.12.30 | ₩36,982 | ₩37,009 | ₩36,940 | ₩36,940 | -0.11% | 2.8천 |
|---|
| 2025.12.29 | ₩36,848 | ₩36,982 | ₩36,848 | ₩36,942 | +0.25% | 2.9천 |
|---|
| 2025.12.26 | ₩37,036 | ₩37,036 | ₩36,982 | ₩36,982 | -0.14% | 100 |
|---|
| 2025.12.24 | ₩36,955 | ₩37,036 | ₩36,955 | ₩36,977 | +0.06% | 2.8천 |
|---|
| 2025.12.23 | ₩36,955 | ₩36,995 | ₩36,928 | ₩36,995 | +0.11% | 5.9천 |
|---|
| 2025.12.22 | ₩36,915 | ₩36,928 | ₩36,860 | ₩36,860 | -0.15% | 500 |
|---|
| 2025.12.19 | ₩36,654 | ₩37,505 | ₩36,654 | ₩36,784 | +0.35% | 2.4만 |
|---|
| 2025.12.18 | ₩36,585 | ₩36,628 | ₩36,499 | ₩36,560 | -0.07% | 1만 |
|---|
| 2025.12.17 | ₩36,593 | ₩36,593 | ₩36,405 | ₩36,405 | -0.51% | 5.5천 |
|---|
| 2025.12.16 | ₩36,580 | ₩36,633 | ₩36,526 | ₩36,603 | +0.06% | 6.5천 |
|---|
| 2025.12.15 | ₩36,647 | ₩36,647 | ₩36,613 | ₩36,647 | 0.00% | 5.4천 |
|---|
| 2025.12.12 | ₩36,607 | ₩36,674 | ₩36,578 | ₩36,619 | +0.03% | 1.5만 |
|---|
| 2025.12.11 | ₩36,714 | ₩36,761 | ₩36,660 | ₩36,753 | +0.11% | 3.6천 |
|---|
| 2025.12.10 | ₩36,586 | ₩36,727 | ₩36,566 | ₩36,727 | +0.38% | 6.8천 |
|---|
| 2025.12.09 | ₩36,633 | ₩36,660 | ₩36,593 | ₩36,607 | -0.07% | 4.5천 |
|---|
| 2025.12.08 | ₩36,620 | ₩36,620 | ₩36,566 | ₩36,596 | -0.07% | 4.5천 |
|---|
| 2025.12.05 | ₩36,687 | ₩36,700 | ₩36,640 | ₩36,640 | -0.13% | 2.5천 |
|---|
| 2025.12.04 | ₩36,580 | ₩36,620 | ₩36,566 | ₩36,593 | +0.04% | 4.6천 |
|---|
| 2025.12.03 | ₩36,513 | ₩36,607 | ₩36,513 | ₩36,592 | +0.22% | 1.7천 |
|---|
| 2025.12.02 | ₩36,526 | ₩36,566 | ₩36,472 | ₩36,523 | -0.01% | 1.6천 |
|---|
| 2025.12.01 | ₩36,466 | ₩36,503 | ₩36,432 | ₩36,472 | +0.02% | 1.9만 |
|---|
| 2025.11.28 | ₩36,459 | ₩36,546 | ₩36,459 | ₩36,529 | +0.19% | 2.7천 |
|---|
| 2025.11.26 | ₩36,459 | ₩36,526 | ₩36,432 | ₩36,486 | +0.07% | 5.3천 |
|---|
| 2025.11.25 | ₩36,231 | ₩36,400 | ₩36,224 | ₩36,391 | +0.44% | 3.3천 |
|---|
| 2025.11.24 | ₩36,164 | ₩36,352 | ₩36,160 | ₩36,258 | +0.26% | 1.3만 |
|---|
| 2025.11.21 | ₩35,775 | ₩36,084 | ₩35,775 | ₩35,970 | +0.54% | 2.5천 |
|---|
| 2025.11.20 | ₩36,271 | ₩36,271 | ₩35,789 | ₩35,801 | -1.30% | 1.1만 |
|---|
| 2025.11.19 | ₩36,081 | ₩36,081 | ₩35,990 | ₩36,035 | -0.13% | 4.2천 |
|---|
| 2025.11.18 | ₩35,962 | ₩36,057 | ₩35,962 | ₩35,979 | +0.05% | 2.6천 |
|---|
| 2025.11.17 | ₩36,243 | ₩36,245 | ₩35,990 | ₩36,077 | -0.46% | 9.1천 |
|---|
| 2025.11.14 | ₩36,137 | ₩36,298 | ₩36,137 | ₩36,214 | +0.21% | 1만 |
|---|
| 2025.11.13 | ₩36,271 | ₩36,271 | ₩36,182 | ₩36,182 | -0.25% | 1.8천 |
|---|
| 2025.11.12 | ₩36,392 | ₩36,419 | ₩36,385 | ₩36,405 | +0.04% | 7.8천 |
|---|
| 2025.11.11 | ₩36,344 | ₩36,419 | ₩36,344 | ₩36,400 | +0.15% | 800 |
|---|
| 2025.11.10 | ₩36,352 | ₩36,405 | ₩36,298 | ₩36,379 | +0.07% | 3천 |
|---|
| 2025.11.07 | ₩36,084 | ₩36,168 | ₩36,084 | ₩36,168 | +0.23% | 1.2천 |
|---|
| 2025.11.06 | ₩36,312 | ₩36,312 | ₩36,124 | ₩36,177 | -0.37% | 7.3천 |
|---|
| 2025.11.05 | ₩36,218 | ₩36,332 | ₩36,218 | ₩36,291 | +0.20% | 7.2천 |
|---|
| 2025.11.04 | ₩36,285 | ₩36,285 | ₩36,206 | ₩36,212 | -0.20% | 5천 |
|---|
| 2025.11.03 | ₩36,372 | ₩36,392 | ₩36,312 | ₩36,342 | -0.08% | 1.2만 |
|---|
| 2025.10.31 | ₩36,312 | ₩36,352 | ₩36,271 | ₩36,322 | +0.03% | 7.3천 |
|---|
| 2025.10.30 | ₩36,348 | ₩36,348 | ₩36,285 | ₩36,285 | -0.17% | 7.6천 |
|---|
| 2025.10.29 | ₩36,367 | ₩36,419 | ₩36,352 | ₩36,352 | -0.04% | 6.1만 |
|---|
| 2025.10.28 | ₩36,375 | ₩36,405 | ₩36,325 | ₩36,325 | -0.14% | 4.6천 |
|---|
| 2025.10.27 | ₩36,365 | ₩36,391 | ₩36,350 | ₩36,379 | +0.04% | 4.7천 |
|---|
| 2025.10.24 | ₩36,271 | ₩36,298 | ₩36,266 | ₩36,274 | +0.01% | 2.3천 |
|---|
| 2025.10.23 | ₩36,164 | ₩36,208 | ₩36,164 | ₩36,191 | +0.07% | 1.6천 |
|---|
| 2025.10.22 | ₩36,218 | ₩36,218 | ₩36,072 | ₩36,117 | -0.28% | 4.2천 |
|---|
| 2025.10.21 | ₩36,164 | ₩36,177 | ₩36,124 | ₩36,156 | -0.02% | 8.1천 |
|---|
| 2025.10.20 | ₩36,177 | ₩36,177 | ₩36,124 | ₩36,156 | -0.06% | 5.8천 |
|---|
| 2025.10.17 | ₩35,889 | ₩36,011 | ₩35,889 | ₩36,005 | +0.32% | 3.4천 |
|---|
| 2025.10.16 | ₩36,003 | ₩36,003 | ₩35,852 | ₩35,876 | -0.35% | 1.2만 |
|---|
| 2025.10.15 | ₩36,084 | ₩36,084 | ₩35,950 | ₩35,978 | -0.29% | 7.3천 |
|---|
| 2025.10.14 | ₩35,896 | ₩36,030 | ₩35,896 | ₩35,947 | +0.14% | 3.1천 |
|---|
| 2025.10.13 | ₩35,976 | ₩35,987 | ₩35,976 | ₩35,987 | +0.03% | 900 |
|---|
| 2025.10.10 | ₩36,030 | ₩36,030 | ₩35,769 | ₩35,769 | -0.73% | 4.9천 |
|---|