시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Equity Buffer15 Uncapped Dec ETF 과거 주가
AllianzIM U.S. Equity Buffer15 Uncapped Dec ETF · DECU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Equity Buffer15 Uncapped Dec ETF · DECU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,140 | ₩40,361 | ₩40,140 | ₩40,281 | +0.35% | 1.9천 |
| 2026.10.08 | ₩40,160 | ₩40,187 | ₩40,000 | ₩40,000 | -0.40% | 3.3천 |
| 2026.10.07 | ₩40,201 | ₩40,207 | ₩40,174 | ₩40,201 | 0.00% | 3.3천 |
| 2026.10.06 | ₩40,388 | ₩40,415 | ₩40,316 | ₩40,316 | -0.18% | 800 |
| 2026.10.05 | ₩40,120 | ₩40,120 | ₩40,083 | ₩40,083 | -0.09% | 2천 |
| 2026.10.02 | ₩39,785 | ₩39,892 | ₩39,785 | ₩39,863 | +0.20% | 3.8천 |
| 2026.10.01 | ₩39,572 | ₩39,658 | ₩39,571 | ₩39,608 | +0.09% | 1.7천 |
| 2026.09.30 | ₩39,583 | ₩39,583 | ₩39,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,583 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩39,611 | ₩39,705 | ₩39,598 | ₩39,598 | -0.03% | 1.3천 |
|---|
| 2026.09.28 | ₩39,745 | ₩39,745 | ₩39,651 | ₩39,669 | -0.19% | 2.1천 |
|---|
| 2026.09.25 | ₩39,718 | ₩39,954 | ₩39,718 | ₩39,933 | +0.54% | 4.2천 |
|---|
| 2026.09.24 | ₩39,705 | ₩39,745 | ₩39,598 | ₩39,745 | +0.10% | 900 |
|---|
| 2026.09.23 | ₩39,812 | ₩39,812 | ₩39,758 | ₩39,758 | -0.13% | 1.7천 |
|---|
| 2026.09.22 | ₩40,134 | ₩40,134 | ₩40,026 | ₩40,111 | -0.06% | 4.4천 |
|---|
| 2026.09.21 | ₩39,919 | ₩40,118 | ₩39,919 | ₩40,118 | +0.50% | 1.3천 |
|---|
| 2026.09.18 | ₩39,403 | ₩39,490 | ₩39,370 | ₩39,490 | +0.22% | 1.9만 |
|---|
| 2026.09.17 | ₩39,517 | ₩39,517 | ₩39,517 | ₩39,517 | 0.00% | 400 |
|---|
| 2026.09.16 | ₩39,330 | ₩39,430 | ₩39,088 | ₩39,134 | -0.50% | 6.6천 |
|---|
| 2026.09.15 | ₩39,316 | ₩39,316 | ₩39,236 | ₩39,264 | -0.13% | 1.4천 |
|---|
| 2026.09.14 | ₩39,537 | ₩39,537 | ₩39,423 | ₩39,423 | -0.29% | 500 |
|---|
| 2026.09.11 | ₩39,638 | ₩39,665 | ₩39,584 | ₩39,584 | -0.14% | 1.9천 |
|---|
| 2026.09.10 | ₩39,343 | ₩39,390 | ₩39,316 | ₩39,316 | -0.07% | 1.2만 |
|---|
| 2026.09.09 | ₩39,544 | ₩39,584 | ₩39,544 | ₩39,571 | +0.07% | 3.7천 |
|---|
| 2026.09.08 | ₩39,758 | ₩39,825 | ₩39,665 | ₩39,665 | -0.24% | 2.8만 |
|---|
| 2026.09.04 | ₩39,919 | ₩39,919 | ₩39,899 | ₩39,899 | -0.05% | 300 |
|---|
| 2026.09.03 | ₩40,013 | ₩40,080 | ₩40,000 | ₩40,046 | +0.08% | 1.3천 |
|---|
| 2026.09.02 | ₩39,490 | ₩39,705 | ₩39,490 | ₩39,683 | +0.49% | 1.4천 |
|---|
| 2026.09.01 | ₩39,551 | ₩39,611 | ₩39,510 | ₩39,510 | -0.10% | 5.7천 |
|---|
| 2026.08.31 | ₩39,732 | ₩39,785 | ₩39,732 | ₩39,785 | +0.13% | 500 |
|---|
| 2026.08.28 | ₩39,914 | ₩39,914 | ₩39,914 | ₩39,914 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩40,040 | ₩40,053 | ₩39,986 | ₩39,986 | -0.13% | 800 |
|---|
| 2026.08.26 | ₩39,758 | ₩39,783 | ₩39,678 | ₩39,783 | +0.06% | 800 |
|---|
| 2026.08.25 | ₩39,705 | ₩39,785 | ₩39,705 | ₩39,772 | +0.17% | 1만 |
|---|
| 2026.08.24 | ₩39,624 | ₩39,718 | ₩39,624 | ₩39,718 | +0.24% | 3.5천 |
|---|
| 2026.08.21 | ₩39,732 | ₩39,799 | ₩39,718 | ₩39,780 | +0.12% | 3.5천 |
|---|
| 2026.08.20 | ₩39,772 | ₩39,812 | ₩39,651 | ₩39,651 | -0.30% | 5.1천 |
|---|
| 2026.08.19 | ₩39,966 | ₩39,966 | ₩39,927 | ₩39,927 | -0.10% | 300 |
|---|
| 2026.08.18 | ₩39,966 | ₩39,973 | ₩39,890 | ₩39,890 | -0.19% | 8.1천 |
|---|
| 2026.08.17 | ₩40,281 | ₩40,281 | ₩40,167 | ₩40,167 | -0.28% | 900 |
|---|
| 2026.08.14 | ₩40,315 | ₩40,315 | ₩40,315 | ₩40,315 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩40,361 | ₩40,396 | ₩40,335 | ₩40,396 | +0.09% | 1.1천 |
|---|
| 2026.08.12 | ₩40,120 | ₩40,174 | ₩40,120 | ₩40,126 | +0.01% | 400 |
|---|
| 2026.08.11 | ₩40,254 | ₩40,254 | ₩40,040 | ₩40,053 | -0.50% | 1.5천 |
|---|
| 2026.08.10 | ₩40,214 | ₩40,214 | ₩40,174 | ₩40,174 | -0.10% | 300 |
|---|
| 2026.08.07 | ₩40,120 | ₩40,199 | ₩40,080 | ₩40,198 | +0.19% | 2.1천 |
|---|
| 2026.08.06 | ₩40,174 | ₩40,174 | ₩39,973 | ₩39,979 | -0.48% | 1천 |
|---|
| 2026.08.05 | ₩40,328 | ₩40,328 | ₩40,130 | ₩40,130 | -0.49% | 400 |
|---|
| 2026.08.04 | ₩40,160 | ₩40,214 | ₩40,160 | ₩40,163 | +0.01% | 1천 |
|---|
| 2026.08.03 | ₩39,316 | ₩39,531 | ₩39,316 | ₩39,484 | +0.43% | 2.9천 |
|---|
| 2026.07.31 | ₩38,686 | ₩39,048 | ₩38,686 | ₩39,048 | +0.94% | 2만 |
|---|
| 2026.07.30 | ₩38,673 | ₩38,765 | ₩38,673 | ₩38,765 | +0.24% | 700 |
|---|
| 2026.07.29 | ₩38,566 | ₩38,814 | ₩38,295 | ₩38,295 | -0.70% | 3.7만 |
|---|
| 2026.07.28 | ₩38,773 | ₩38,787 | ₩38,727 | ₩38,784 | +0.03% | 1.7천 |
|---|
| 2026.07.27 | ₩38,847 | ₩38,847 | ₩38,684 | ₩38,684 | -0.42% | 2.5천 |
|---|
| 2026.07.24 | ₩38,733 | ₩38,733 | ₩38,681 | ₩38,681 | -0.13% | 700 |
|---|
| 2026.07.23 | ₩38,672 | ₩38,672 | ₩38,672 | ₩38,672 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩39,115 | ₩39,236 | ₩39,103 | ₩39,103 | -0.03% | 5.5천 |
|---|
| 2026.07.21 | ₩38,916 | ₩39,115 | ₩38,916 | ₩39,115 | +0.51% | 2.2천 |
|---|
| 2026.07.20 | ₩39,035 | ₩39,048 | ₩38,859 | ₩38,859 | -0.45% | 1.5천 |
|---|
| 2026.07.17 | ₩38,981 | ₩38,981 | ₩38,928 | ₩38,957 | -0.06% | 800 |
|---|
| 2026.07.16 | ₩39,383 | ₩39,423 | ₩39,182 | ₩39,229 | -0.39% | 5.4천 |
|---|
| 2026.07.15 | ₩39,276 | ₩39,437 | ₩39,256 | ₩39,437 | +0.41% | 4.3천 |
|---|
| 2026.07.14 | ₩39,276 | ₩39,370 | ₩39,236 | ₩39,323 | +0.12% | 5천 |
|---|
| 2026.07.13 | ₩39,330 | ₩39,330 | ₩39,196 | ₩39,198 | -0.33% | 1.1천 |
|---|
| 2026.07.10 | ₩39,343 | ₩39,449 | ₩39,343 | ₩39,449 | +0.27% | 1.6천 |
|---|
| 2026.07.09 | ₩39,021 | ₩39,269 | ₩39,021 | ₩39,269 | +0.64% | 1.2천 |
|---|
| 2026.07.08 | ₩38,901 | ₩39,016 | ₩38,794 | ₩39,016 | +0.30% | 2천 |
|---|
| 2026.07.07 | ₩39,062 | ₩39,196 | ₩39,062 | ₩39,108 | +0.12% | 3천 |
|---|
| 2026.07.06 | ₩39,129 | ₩39,343 | ₩39,129 | ₩39,269 | +0.36% | 4.5천 |
|---|
| 2026.07.02 | ₩39,162 | ₩39,162 | ₩38,840 | ₩38,993 | -0.43% | 1.1천 |
|---|
| 2026.07.01 | ₩38,901 | ₩39,209 | ₩38,901 | ₩39,062 | +0.41% | 14.3만 |
|---|
| 2026.06.30 | ₩38,981 | ₩39,196 | ₩38,941 | ₩39,169 | +0.48% | 1.6만 |
|---|
| 2026.06.29 | ₩38,660 | ₩38,854 | ₩38,552 | ₩38,854 | +0.50% | 2.6천 |
|---|
| 2026.06.26 | ₩38,606 | ₩38,673 | ₩38,204 | ₩38,204 | -1.04% | 3.6천 |
|---|
| 2026.06.25 | ₩38,686 | ₩38,753 | ₩38,559 | ₩38,593 | -0.24% | 5천 |
|---|
| 2026.06.24 | ₩38,767 | ₩38,794 | ₩38,526 | ₩38,526 | -0.62% | 4천 |
|---|
| 2026.06.23 | ₩38,673 | ₩38,794 | ₩38,619 | ₩38,619 | -0.14% | 2.4천 |
|---|
| 2026.06.22 | ₩39,222 | ₩39,269 | ₩39,035 | ₩39,035 | -0.48% | 3.2천 |
|---|
| 2026.06.18 | ₩39,075 | ₩39,242 | ₩39,075 | ₩39,196 | +0.31% | 3.3천 |
|---|
| 2026.06.17 | ₩39,249 | ₩39,249 | ₩38,820 | ₩38,820 | -1.09% | 2천 |
|---|
| 2026.06.16 | ₩39,410 | ₩39,464 | ₩39,236 | ₩39,236 | -0.44% | 7.1천 |
|---|
| 2026.06.15 | ₩39,397 | ₩39,504 | ₩39,397 | ₩39,477 | +0.20% | 1.5천 |
|---|
| 2026.06.12 | ₩38,861 | ₩38,968 | ₩38,847 | ₩38,926 | +0.17% | 1천 |
|---|
| 2026.06.11 | ₩38,338 | ₩38,740 | ₩38,338 | ₩38,740 | +1.05% | 4천 |
|---|
| 2026.06.10 | ₩38,666 | ₩38,666 | ₩38,337 | ₩38,337 | -0.85% | 4.3천 |
|---|
| 2026.06.09 | ₩38,941 | ₩38,941 | ₩38,217 | ₩38,752 | -0.49% | 1.4천 |
|---|
| 2026.06.08 | ₩38,901 | ₩38,995 | ₩38,807 | ₩38,807 | -0.24% | 3.9천 |
|---|
| 2026.06.05 | ₩39,464 | ₩39,464 | ₩38,767 | ₩38,767 | -1.77% | 4.5천 |
|---|
| 2026.06.04 | ₩39,477 | ₩39,638 | ₩39,437 | ₩39,624 | +0.37% | 8.2천 |
|---|
| 2026.06.03 | ₩39,611 | ₩39,611 | ₩39,477 | ₩39,477 | -0.34% | 6.2천 |
|---|
| 2026.06.02 | ₩39,678 | ₩39,758 | ₩39,651 | ₩39,718 | +0.10% | 4.2천 |
|---|
| 2026.06.01 | ₩39,403 | ₩39,758 | ₩39,403 | ₩39,732 | +0.83% | 3.8천 |
|---|
| 2026.05.29 | ₩39,665 | ₩39,665 | ₩39,598 | ₩39,603 | -0.16% | 1.2만 |
|---|
| 2026.05.28 | ₩39,343 | ₩39,544 | ₩39,343 | ₩39,517 | +0.44% | 4.7천 |
|---|
| 2026.05.27 | ₩39,378 | ₩39,378 | ₩39,330 | ₩39,330 | -0.12% | 2.8만 |
|---|
| 2026.05.26 | ₩39,397 | ₩39,401 | ₩39,276 | ₩39,316 | -0.20% | 3.8천 |
|---|
| 2026.05.22 | ₩39,182 | ₩39,236 | ₩39,129 | ₩39,165 | -0.04% | 2.1천 |
|---|
| 2026.05.21 | ₩38,820 | ₩39,062 | ₩38,780 | ₩39,019 | +0.51% | 3천 |
|---|
| 2026.05.20 | ₩38,807 | ₩39,048 | ₩38,807 | ₩38,928 | +0.31% | 4.2천 |
|---|
| 2026.05.19 | ₩38,633 | ₩38,740 | ₩38,593 | ₩38,619 | -0.03% | 1.6천 |
|---|
| 2026.05.18 | ₩38,847 | ₩38,901 | ₩38,700 | ₩38,820 | -0.07% | 6.3천 |
|---|
| 2026.05.15 | ₩38,948 | ₩39,054 | ₩38,847 | ₩38,861 | -0.22% | 1만 |
|---|
| 2026.05.14 | ₩39,236 | ₩39,330 | ₩39,222 | ₩39,276 | +0.10% | 9.6천 |
|---|
| 2026.05.13 | ₩38,861 | ₩39,095 | ₩38,861 | ₩39,082 | +0.57% | 12.8만 |
|---|
| 2026.05.12 | ₩38,740 | ₩38,847 | ₩38,606 | ₩38,847 | +0.28% | 9.6천 |
|---|
| 2026.05.11 | ₩38,861 | ₩38,968 | ₩38,861 | ₩38,887 | +0.07% | 4.4천 |
|---|
| 2026.05.08 | ₩38,780 | ₩38,853 | ₩38,780 | ₩38,847 | +0.17% | 1.3만 |
|---|
| 2026.05.07 | ₩38,701 | ₩38,760 | ₩38,512 | ₩38,570 | -0.34% | 2만 |
|---|
| 2026.05.06 | ₩38,526 | ₩38,673 | ₩38,526 | ₩38,673 | +0.38% | 1.3만 |
|---|
| 2026.05.05 | ₩38,311 | ₩38,311 | ₩38,191 | ₩38,271 | -0.10% | 7.1만 |
|---|
| 2026.05.04 | ₩38,177 | ₩38,177 | ₩37,909 | ₩38,003 | -0.46% | 226.8만 |
|---|
| 2026.05.01 | ₩38,244 | ₩38,258 | ₩38,140 | ₩38,152 | -0.24% | 1.1만 |
|---|
| 2026.04.30 | ₩37,762 | ₩38,097 | ₩37,695 | ₩38,062 | +0.79% | 669.2만 |
|---|
| 2026.04.29 | ₩37,701 | ₩37,789 | ₩37,655 | ₩37,722 | +0.05% | 2.8만 |
|---|
| 2026.04.28 | ₩37,815 | ₩37,815 | ₩37,734 | ₩37,775 | -0.11% | 1.1만 |
|---|
| 2026.04.27 | ₩37,909 | ₩37,963 | ₩37,856 | ₩37,923 | +0.04% | 1.8만 |
|---|
| 2026.04.24 | ₩37,669 | ₩37,909 | ₩37,616 | ₩37,886 | +0.58% | 2.6만 |
|---|
| 2026.04.23 | ₩37,695 | ₩37,789 | ₩37,480 | ₩37,645 | -0.13% | 3.5만 |
|---|
| 2026.04.22 | ₩37,614 | ₩37,789 | ₩37,574 | ₩37,735 | +0.32% | 3.2만 |
|---|
| 2026.04.21 | ₩37,695 | ₩37,748 | ₩37,440 | ₩37,440 | -0.68% | 3.1만 |
|---|
| 2026.04.20 | ₩37,641 | ₩37,668 | ₩37,588 | ₩37,614 | -0.07% | 2만 |
|---|
| 2026.04.17 | ₩37,641 | ₩37,806 | ₩37,641 | ₩37,704 | +0.17% | 3.7만 |
|---|
| 2026.04.16 | ₩37,306 | ₩37,440 | ₩37,279 | ₩37,333 | +0.07% | 3.4만 |
|---|
| 2026.04.15 | ₩37,145 | ₩37,320 | ₩37,105 | ₩37,293 | +0.40% | 4.2만 |
|---|
| 2026.04.14 | ₩36,918 | ₩37,092 | ₩36,918 | ₩37,038 | +0.33% | 1.7만 |
|---|
| 2026.04.13 | ₩36,502 | ₩36,743 | ₩36,502 | ₩36,743 | +0.66% | 2.9만 |
|---|
| 2026.04.10 | ₩36,575 | ₩36,663 | ₩36,516 | ₩36,525 | -0.14% | 1.7만 |
|---|
| 2026.04.09 | ₩36,355 | ₩36,589 | ₩36,355 | ₩36,542 | +0.52% | 1.6만 |
|---|
| 2026.04.08 | ₩36,408 | ₩36,462 | ₩36,328 | ₩36,408 | 0.00% | 3.5만 |
|---|
| 2026.04.07 | ₩35,712 | ₩35,926 | ₩35,698 | ₩35,926 | +0.60% | 1.8만 |
|---|
| 2026.04.06 | ₩35,872 | ₩35,939 | ₩35,752 | ₩35,872 | 0.00% | 2.5만 |
|---|
| 2026.04.02 | ₩35,698 | ₩36,227 | ₩35,578 | ₩35,872 | +0.49% | 3.9만 |
|---|
| 2026.04.01 | ₩35,805 | ₩35,917 | ₩35,738 | ₩35,832 | +0.07% | 3.5만 |
|---|
| 2026.03.31 | ₩35,390 | ₩35,638 | ₩35,363 | ₩35,618 | +0.64% | 2.3만 |
|---|
| 2026.03.30 | ₩35,269 | ₩35,269 | ₩35,015 | ₩35,109 | -0.46% | 1.6만 |
|---|
| 2026.03.27 | ₩35,283 | ₩35,350 | ₩35,135 | ₩35,135 | -0.42% | 2.1만 |
|---|
| 2026.03.26 | ₩35,631 | ₩35,785 | ₩35,430 | ₩35,430 | -0.56% | 3.2만 |
|---|
| 2026.03.25 | ₩35,872 | ₩35,926 | ₩35,805 | ₩35,850 | -0.06% | 1.5만 |
|---|
| 2026.03.24 | ₩35,712 | ₩35,846 | ₩35,671 | ₩35,671 | -0.11% | 2.7만 |
|---|
| 2026.03.23 | ₩35,913 | ₩36,033 | ₩35,779 | ₩35,779 | -0.37% | 2.1만 |
|---|
| 2026.03.20 | ₩35,779 | ₩35,779 | ₩35,525 | ₩35,564 | -0.60% | 2.3만 |
|---|
| 2026.03.19 | ₩35,765 | ₩35,973 | ₩35,752 | ₩35,846 | +0.22% | 2.5만 |
|---|
| 2026.03.18 | ₩36,154 | ₩36,207 | ₩35,899 | ₩35,899 | -0.70% | 3.5만 |
|---|
| 2026.03.17 | ₩36,365 | ₩36,365 | ₩36,073 | ₩36,221 | -0.40% | 1.5만 |
|---|
| 2026.03.16 | ₩36,154 | ₩36,328 | ₩36,047 | ₩36,154 | 0.00% | 2만 |
|---|
| 2026.03.13 | ₩36,288 | ₩36,288 | ₩35,939 | ₩35,953 | -0.92% | 1.5만 |
|---|
| 2026.03.12 | ₩36,221 | ₩36,274 | ₩36,073 | ₩36,073 | -0.41% | 2.4만 |
|---|
| 2026.03.11 | ₩36,502 | ₩36,502 | ₩36,321 | ₩36,408 | -0.26% | 1.9만 |
|---|
| 2026.03.10 | ₩36,475 | ₩36,650 | ₩36,435 | ₩36,435 | -0.11% | 2.3만 |
|---|
| 2026.03.09 | ₩36,087 | ₩36,556 | ₩35,986 | ₩36,462 | +1.04% | 4.4만 |
|---|
| 2026.03.06 | ₩36,288 | ₩36,435 | ₩36,260 | ₩36,274 | -0.04% | 2.9만 |
|---|
| 2026.03.05 | ₩36,676 | ₩36,723 | ₩36,431 | ₩36,569 | -0.29% | 4.7만 |
|---|
| 2026.03.04 | ₩36,569 | ₩36,810 | ₩36,516 | ₩36,703 | +0.37% | 2.8만 |
|---|
| 2026.03.03 | ₩36,298 | ₩36,636 | ₩36,234 | ₩36,542 | +0.67% | 2.8만 |
|---|
| 2026.03.02 | ₩36,609 | ₩36,872 | ₩36,609 | ₩36,797 | +0.51% | 3만 |
|---|
| 2026.02.27 | ₩36,770 | ₩36,790 | ₩36,676 | ₩36,770 | 0.00% | 4.5만 |
|---|
| 2026.02.26 | ₩36,924 | ₩36,958 | ₩36,636 | ₩36,958 | +0.09% | 3.7만 |
|---|
| 2026.02.25 | ₩36,891 | ₩37,145 | ₩36,891 | ₩37,011 | +0.33% | 4.4만 |
|---|
| 2026.02.24 | ₩36,596 | ₩36,884 | ₩36,596 | ₩36,837 | +0.66% | 2.1만 |
|---|
| 2026.02.23 | ₩36,785 | ₩36,785 | ₩36,596 | ₩36,670 | -0.31% | 6만 |
|---|
| 2026.02.20 | ₩36,717 | ₩37,025 | ₩36,717 | ₩36,918 | +0.55% | 9.6만 |
|---|
| 2026.02.19 | ₩36,830 | ₩36,830 | ₩36,676 | ₩36,690 | -0.38% | 3.9만 |
|---|
| 2026.02.18 | ₩36,676 | ₩36,958 | ₩36,676 | ₩36,784 | +0.29% | 2.5만 |
|---|
| 2026.02.17 | ₩36,663 | ₩36,743 | ₩36,502 | ₩36,690 | +0.07% | 2.8만 |
|---|
| 2026.02.13 | ₩36,690 | ₩36,864 | ₩36,609 | ₩36,609 | -0.22% | 5.5만 |
|---|
| 2026.02.12 | ₩37,065 | ₩37,092 | ₩36,609 | ₩36,609 | -1.23% | 3.8만 |
|---|
| 2026.02.11 | ₩37,145 | ₩37,145 | ₩36,991 | ₩37,065 | -0.22% | 3.7만 |
|---|
| 2026.02.10 | ₩37,092 | ₩37,186 | ₩36,998 | ₩37,011 | -0.22% | 2.8만 |
|---|
| 2026.02.09 | ₩36,985 | ₩37,199 | ₩36,985 | ₩37,092 | +0.29% | 27.1만 |
|---|
| 2026.02.06 | ₩36,797 | ₩37,052 | ₩36,797 | ₩36,985 | +0.51% | 1.9만 |
|---|
| 2026.02.05 | ₩36,636 | ₩36,763 | ₩36,442 | ₩36,489 | -0.40% | 2.4만 |
|---|
| 2026.02.04 | ₩36,998 | ₩36,998 | ₩36,710 | ₩36,784 | -0.58% | 2.6만 |
|---|
| 2026.02.03 | ₩37,052 | ₩37,094 | ₩36,770 | ₩36,904 | -0.40% | 1.6만 |
|---|
| 2026.02.02 | ₩36,877 | ₩37,239 | ₩36,877 | ₩37,132 | +0.69% | 2.9만 |
|---|
| 2026.01.30 | ₩37,105 | ₩37,105 | ₩36,911 | ₩36,998 | -0.29% | 4만 |
|---|
| 2026.01.29 | ₩37,078 | ₩37,105 | ₩36,837 | ₩37,092 | +0.04% | 4.4만 |
|---|
| 2026.01.28 | ₩37,250 | ₩37,257 | ₩37,011 | ₩37,132 | -0.32% | 4.4만 |
|---|
| 2026.01.27 | ₩37,100 | ₩37,239 | ₩37,100 | ₩37,199 | +0.27% | 3만 |
|---|
| 2026.01.26 | ₩36,958 | ₩37,125 | ₩36,958 | ₩37,025 | +0.18% | 3.8만 |
|---|
| 2026.01.23 | ₩36,864 | ₩36,970 | ₩36,837 | ₩36,891 | +0.07% | 3.2만 |
|---|
| 2026.01.22 | ₩36,877 | ₩37,052 | ₩36,851 | ₩36,877 | 0.00% | 5.3만 |
|---|
| 2026.01.21 | ₩36,542 | ₩36,864 | ₩36,529 | ₩36,810 | +0.73% | 3.5만 |
|---|
| 2026.01.20 | ₩36,690 | ₩36,730 | ₩36,449 | ₩36,449 | -0.66% | 2.8만 |
|---|
| 2026.01.16 | ₩36,998 | ₩37,094 | ₩36,944 | ₩37,052 | +0.14% | 1.7만 |
|---|
| 2026.01.15 | ₩37,145 | ₩37,186 | ₩36,985 | ₩36,985 | -0.43% | 2.5만 |
|---|
| 2026.01.14 | ₩37,038 | ₩37,038 | ₩36,797 | ₩36,931 | -0.29% | 2.1만 |
|---|
| 2026.01.13 | ₩37,132 | ₩37,159 | ₩37,039 | ₩37,065 | -0.18% | 2.1만 |
|---|
| 2026.01.12 | ₩37,172 | ₩37,239 | ₩37,052 | ₩37,212 | +0.11% | 1.8만 |
|---|
| 2026.01.09 | ₩37,045 | ₩37,186 | ₩37,025 | ₩37,105 | +0.16% | 1.5만 |
|---|
| 2026.01.08 | ₩36,993 | ₩37,025 | ₩36,891 | ₩36,931 | -0.17% | 6.8만 |
|---|
| 2026.01.07 | ₩37,025 | ₩37,172 | ₩36,911 | ₩36,990 | -0.09% | 11.6만 |
|---|
| 2026.01.06 | ₩36,837 | ₩37,065 | ₩36,837 | ₩37,011 | +0.47% | 5.4만 |
|---|
| 2026.01.05 | ₩36,837 | ₩36,932 | ₩36,817 | ₩36,837 | 0.00% | 2.5만 |
|---|
| 2026.01.02 | ₩36,773 | ₩36,834 | ₩36,569 | ₩36,663 | -0.30% | 6.5만 |
|---|
| 2025.12.31 | ₩36,864 | ₩36,864 | ₩36,636 | ₩36,703 | -0.44% | 2.4만 |
|---|
| 2025.12.30 | ₩36,891 | ₩36,944 | ₩36,810 | ₩36,810 | -0.22% | 2.2만 |
|---|
| 2025.12.29 | ₩36,849 | ₩36,918 | ₩36,797 | ₩36,884 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩36,938 | ₩37,052 | ₩36,904 | ₩37,038 | +0.27% | 2만 |
|---|
| 2025.12.24 | ₩36,904 | ₩36,985 | ₩36,877 | ₩36,971 | +0.18% | 1만 |
|---|
| 2025.12.23 | ₩36,643 | ₩36,931 | ₩36,643 | ₩36,824 | +0.49% | 3.4만 |
|---|
| 2025.12.22 | ₩36,703 | ₩36,810 | ₩36,663 | ₩36,703 | 0.00% | 3.1만 |
|---|
| 2025.12.19 | ₩36,529 | ₩36,663 | ₩36,529 | ₩36,650 | +0.33% | 4.2만 |
|---|
| 2025.12.18 | ₩36,376 | ₩36,530 | ₩36,194 | ₩36,341 | -0.10% | 3.2만 |
|---|
| 2025.12.17 | ₩36,435 | ₩36,498 | ₩36,147 | ₩36,154 | -0.77% | 3.5만 |
|---|
| 2025.12.16 | ₩36,462 | ₩36,564 | ₩36,335 | ₩36,449 | -0.04% | 2.9만 |
|---|
| 2025.12.15 | ₩36,743 | ₩36,743 | ₩36,516 | ₩36,529 | -0.58% | 3.2만 |
|---|
| 2025.12.12 | ₩36,944 | ₩36,944 | ₩36,542 | ₩36,595 | -0.95% | 5만 |
|---|
| 2025.12.11 | ₩36,690 | ₩36,918 | ₩36,690 | ₩36,877 | +0.51% | 3.4만 |
|---|
| 2025.12.10 | ₩36,676 | ₩36,958 | ₩36,623 | ₩36,891 | +0.58% | 2.7만 |
|---|
| 2025.12.09 | ₩36,730 | ₩36,784 | ₩36,690 | ₩36,691 | -0.11% | 2.1만 |
|---|
| 2025.12.08 | ₩36,784 | ₩36,784 | ₩36,636 | ₩36,676 | -0.29% | 2.3만 |
|---|
| 2025.12.05 | ₩36,851 | ₩36,926 | ₩36,743 | ₩36,805 | -0.12% | 3.2만 |
|---|
| 2025.12.04 | ₩36,676 | ₩36,786 | ₩36,650 | ₩36,703 | +0.07% | 2.6만 |
|---|
| 2025.12.03 | ₩36,583 | ₩36,809 | ₩36,583 | ₩36,757 | +0.48% | 3.3만 |
|---|
| 2025.12.02 | ₩36,690 | ₩36,742 | ₩36,529 | ₩36,643 | -0.13% | 3.5만 |
|---|
| 2025.12.01 | ₩36,623 | ₩36,703 | ₩36,529 | ₩36,623 | 0.00% | 3.3만 |
|---|
| 2025.11.28 | ₩36,623 | ₩36,703 | ₩36,588 | ₩36,703 | +0.22% | 1.9만 |
|---|
| 2025.11.26 | ₩36,469 | ₩36,650 | ₩36,422 | ₩36,489 | +0.06% | 2.6만 |
|---|
| 2025.11.25 | ₩35,698 | ₩36,328 | ₩35,698 | ₩36,253 | +1.55% | 4.4만 |
|---|
| 2025.11.24 | ₩35,537 | ₩35,966 | ₩35,537 | ₩35,886 | +0.98% | 8.4만 |
|---|
| 2025.11.21 | ₩35,167 | ₩35,683 | ₩35,066 | ₩35,430 | +0.75% | 12.2만 |
|---|
| 2025.11.20 | ₩35,578 | ₩35,578 | ₩35,095 | ₩35,149 | -1.21% | 2.8만 |
|---|
| 2025.11.19 | ₩35,610 | ₩35,829 | ₩35,511 | ₩35,604 | -0.02% | 3만 |
|---|
| 2025.11.18 | ₩35,638 | ₩35,752 | ₩35,444 | ₩35,511 | -0.36% | 2.5만 |
|---|
| 2025.11.17 | ₩36,140 | ₩36,167 | ₩35,712 | ₩35,775 | -1.01% | 6만 |
|---|
| 2025.11.14 | ₩35,980 | ₩36,293 | ₩35,937 | ₩36,087 | +0.30% | 4.7만 |
|---|
| 2025.11.13 | ₩36,556 | ₩36,556 | ₩36,060 | ₩36,114 | -1.21% | 3.2만 |
|---|
| 2025.11.12 | ₩36,797 | ₩36,824 | ₩36,650 | ₩36,730 | -0.18% | 2.7만 |
|---|
| 2025.11.11 | ₩36,529 | ₩36,730 | ₩36,516 | ₩36,703 | +0.48% | 2.2만 |
|---|
| 2025.11.10 | ₩36,489 | ₩36,757 | ₩36,315 | ₩36,690 | +0.55% | 3.6만 |
|---|
| 2025.11.07 | ₩35,884 | ₩36,140 | ₩35,712 | ₩36,140 | +0.71% | 2.3만 |
|---|
| 2025.11.06 | ₩36,221 | ₩36,328 | ₩36,033 | ₩36,154 | -0.18% | 5만 |
|---|
| 2025.11.05 | ₩36,491 | ₩36,636 | ₩36,435 | ₩36,449 | -0.12% | 5.1만 |
|---|
| 2025.11.04 | ₩36,542 | ₩36,542 | ₩36,289 | ₩36,289 | -0.69% | 2만 |
|---|
| 2025.11.03 | ₩36,891 | ₩36,891 | ₩36,583 | ₩36,778 | -0.31% | 1.4만 |
|---|
| 2025.10.31 | ₩36,891 | ₩36,904 | ₩36,616 | ₩36,797 | -0.25% | 1.9만 |
|---|
| 2025.10.30 | ₩36,918 | ₩36,958 | ₩36,609 | ₩36,609 | -0.83% | 4.5만 |
|---|
| 2025.10.29 | ₩37,098 | ₩37,186 | ₩36,864 | ₩37,054 | -0.12% | 1.9만 |
|---|
| 2025.10.28 | ₩37,025 | ₩37,092 | ₩36,877 | ₩37,077 | +0.14% | 3.1만 |
|---|
| 2025.10.27 | ₩36,797 | ₩36,985 | ₩36,770 | ₩36,985 | +0.51% | 2.8만 |
|---|
| 2025.10.24 | ₩36,489 | ₩36,609 | ₩36,449 | ₩36,502 | +0.04% | 2.2만 |
|---|
| 2025.10.23 | ₩36,020 | ₩36,301 | ₩36,020 | ₩36,234 | +0.60% | 2.6만 |
|---|
| 2025.10.22 | ₩36,207 | ₩36,288 | ₩35,891 | ₩36,087 | -0.33% | 2.8만 |
|---|
| 2025.10.21 | ₩36,261 | ₩36,328 | ₩36,154 | ₩36,257 | -0.01% | 2.9만 |
|---|
| 2025.10.20 | ₩36,167 | ₩36,288 | ₩36,140 | ₩36,288 | +0.33% | 1.3만 |
|---|
| 2025.10.17 | ₩35,919 | ₩36,006 | ₩35,791 | ₩35,980 | +0.17% | 2.5만 |
|---|
| 2025.10.16 | ₩36,154 | ₩36,154 | ₩35,671 | ₩35,832 | -0.89% | 2.6만 |
|---|
| 2025.10.15 | ₩36,114 | ₩36,221 | ₩35,725 | ₩35,980 | -0.37% | 2만 |
|---|
| 2025.10.14 | ₩35,551 | ₩35,993 | ₩35,457 | ₩35,859 | +0.87% | 3.4만 |
|---|
| 2025.10.13 | ₩35,785 | ₩35,939 | ₩35,738 | ₩35,832 | +0.13% | 3.4만 |
|---|
| 2025.10.10 | ₩36,248 | ₩36,341 | ₩35,497 | ₩35,497 | -2.07% | 2만 |
|---|