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 | ₩40,179 | ₩40,400 | ₩40,179 | ₩40,320 | +0.35% | 1.9천 |
| 2026.10.08 | ₩40,199 | ₩40,226 | ₩40,038 | ₩40,038 | -0.40% | 3.3천 |
| 2026.10.07 | ₩40,239 | ₩40,246 | ₩40,212 | ₩40,239 | 0.00% | 3.3천 |
| 2026.10.06 | ₩40,427 | ₩40,454 | ₩40,355 | ₩40,355 | -0.18% | 800 |
| 2026.10.05 | ₩40,159 | ₩40,159 | ₩40,121 | ₩40,121 | -0.09% | 2천 |
| 2026.10.02 | ₩39,823 | ₩39,931 | ₩39,823 | ₩39,901 | +0.20% | 3.8천 |
| 2026.10.01 | ₩39,610 | ₩39,696 | ₩39,609 | ₩39,646 | +0.09% | 1.7천 |
| 2026.09.30 | ₩39,621 | ₩39,621 | ₩39,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,621 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩39,649 | ₩39,743 | ₩39,636 | ₩39,636 | -0.03% | 1.3천 |
|---|
| 2026.09.28 | ₩39,783 | ₩39,783 | ₩39,689 | ₩39,707 | -0.19% | 2.1천 |
|---|
| 2026.09.25 | ₩39,756 | ₩39,992 | ₩39,756 | ₩39,971 | +0.54% | 4.2천 |
|---|
| 2026.09.24 | ₩39,743 | ₩39,783 | ₩39,636 | ₩39,783 | +0.10% | 900 |
|---|
| 2026.09.23 | ₩39,850 | ₩39,850 | ₩39,797 | ₩39,797 | -0.13% | 1.7천 |
|---|
| 2026.09.22 | ₩40,172 | ₩40,172 | ₩40,065 | ₩40,149 | -0.06% | 4.4천 |
|---|
| 2026.09.21 | ₩39,958 | ₩40,156 | ₩39,958 | ₩40,156 | +0.50% | 1.3천 |
|---|
| 2026.09.18 | ₩39,441 | ₩39,528 | ₩39,408 | ₩39,528 | +0.22% | 1.9만 |
|---|
| 2026.09.17 | ₩39,555 | ₩39,555 | ₩39,555 | ₩39,555 | 0.00% | 400 |
|---|
| 2026.09.16 | ₩39,367 | ₩39,468 | ₩39,126 | ₩39,172 | -0.50% | 6.6천 |
|---|
| 2026.09.15 | ₩39,354 | ₩39,354 | ₩39,274 | ₩39,302 | -0.13% | 1.4천 |
|---|
| 2026.09.14 | ₩39,575 | ₩39,575 | ₩39,461 | ₩39,461 | -0.29% | 500 |
|---|
| 2026.09.11 | ₩39,676 | ₩39,703 | ₩39,622 | ₩39,622 | -0.14% | 1.9천 |
|---|
| 2026.09.10 | ₩39,381 | ₩39,428 | ₩39,354 | ₩39,354 | -0.07% | 1.2만 |
|---|
| 2026.09.09 | ₩39,582 | ₩39,622 | ₩39,582 | ₩39,609 | +0.07% | 3.7천 |
|---|
| 2026.09.08 | ₩39,797 | ₩39,864 | ₩39,703 | ₩39,703 | -0.24% | 2.8만 |
|---|
| 2026.09.04 | ₩39,958 | ₩39,958 | ₩39,938 | ₩39,938 | -0.05% | 300 |
|---|
| 2026.09.03 | ₩40,052 | ₩40,119 | ₩40,038 | ₩40,085 | +0.08% | 1.3천 |
|---|
| 2026.09.02 | ₩39,528 | ₩39,743 | ₩39,528 | ₩39,722 | +0.49% | 1.4천 |
|---|
| 2026.09.01 | ₩39,589 | ₩39,649 | ₩39,549 | ₩39,549 | -0.10% | 5.7천 |
|---|
| 2026.08.31 | ₩39,770 | ₩39,823 | ₩39,770 | ₩39,823 | +0.13% | 500 |
|---|
| 2026.08.28 | ₩39,952 | ₩39,952 | ₩39,952 | ₩39,952 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩40,078 | ₩40,092 | ₩40,025 | ₩40,025 | -0.13% | 800 |
|---|
| 2026.08.26 | ₩39,797 | ₩39,821 | ₩39,716 | ₩39,821 | +0.06% | 800 |
|---|
| 2026.08.25 | ₩39,743 | ₩39,823 | ₩39,743 | ₩39,810 | +0.17% | 1만 |
|---|
| 2026.08.24 | ₩39,663 | ₩39,756 | ₩39,663 | ₩39,756 | +0.24% | 3.5천 |
|---|
| 2026.08.21 | ₩39,770 | ₩39,837 | ₩39,756 | ₩39,818 | +0.12% | 3.5천 |
|---|
| 2026.08.20 | ₩39,810 | ₩39,850 | ₩39,689 | ₩39,689 | -0.30% | 5.1천 |
|---|
| 2026.08.19 | ₩40,005 | ₩40,005 | ₩39,966 | ₩39,966 | -0.10% | 300 |
|---|
| 2026.08.18 | ₩40,005 | ₩40,011 | ₩39,928 | ₩39,928 | -0.19% | 8.1천 |
|---|
| 2026.08.17 | ₩40,320 | ₩40,320 | ₩40,206 | ₩40,206 | -0.28% | 900 |
|---|
| 2026.08.14 | ₩40,353 | ₩40,353 | ₩40,353 | ₩40,353 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩40,400 | ₩40,435 | ₩40,373 | ₩40,435 | +0.09% | 1.1천 |
|---|
| 2026.08.12 | ₩40,159 | ₩40,212 | ₩40,159 | ₩40,164 | +0.01% | 400 |
|---|
| 2026.08.11 | ₩40,293 | ₩40,293 | ₩40,078 | ₩40,092 | -0.50% | 1.5천 |
|---|
| 2026.08.10 | ₩40,253 | ₩40,253 | ₩40,212 | ₩40,212 | -0.10% | 300 |
|---|
| 2026.08.07 | ₩40,159 | ₩40,238 | ₩40,119 | ₩40,237 | +0.19% | 2.1천 |
|---|
| 2026.08.06 | ₩40,212 | ₩40,212 | ₩40,011 | ₩40,018 | -0.48% | 1천 |
|---|
| 2026.08.05 | ₩40,367 | ₩40,367 | ₩40,168 | ₩40,168 | -0.49% | 400 |
|---|
| 2026.08.04 | ₩40,199 | ₩40,253 | ₩40,199 | ₩40,202 | +0.01% | 1천 |
|---|
| 2026.08.03 | ₩39,354 | ₩39,569 | ₩39,354 | ₩39,522 | +0.43% | 2.9천 |
|---|
| 2026.07.31 | ₩38,724 | ₩39,086 | ₩38,724 | ₩39,086 | +0.94% | 2만 |
|---|
| 2026.07.30 | ₩38,710 | ₩38,803 | ₩38,710 | ₩38,803 | +0.24% | 700 |
|---|
| 2026.07.29 | ₩38,603 | ₩38,851 | ₩38,332 | ₩38,332 | -0.70% | 3.7만 |
|---|
| 2026.07.28 | ₩38,811 | ₩38,824 | ₩38,764 | ₩38,822 | +0.03% | 1.7천 |
|---|
| 2026.07.27 | ₩38,885 | ₩38,885 | ₩38,721 | ₩38,721 | -0.42% | 2.5천 |
|---|
| 2026.07.24 | ₩38,771 | ₩38,771 | ₩38,718 | ₩38,718 | -0.13% | 700 |
|---|
| 2026.07.23 | ₩38,709 | ₩38,709 | ₩38,709 | ₩38,709 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩39,153 | ₩39,274 | ₩39,141 | ₩39,141 | -0.03% | 5.5천 |
|---|
| 2026.07.21 | ₩38,953 | ₩39,153 | ₩38,953 | ₩39,153 | +0.51% | 2.2천 |
|---|
| 2026.07.20 | ₩39,072 | ₩39,086 | ₩38,897 | ₩38,897 | -0.45% | 1.5천 |
|---|
| 2026.07.17 | ₩39,019 | ₩39,019 | ₩38,965 | ₩38,995 | -0.06% | 800 |
|---|
| 2026.07.16 | ₩39,421 | ₩39,461 | ₩39,220 | ₩39,267 | -0.39% | 5.4천 |
|---|
| 2026.07.15 | ₩39,314 | ₩39,475 | ₩39,294 | ₩39,475 | +0.41% | 4.3천 |
|---|
| 2026.07.14 | ₩39,314 | ₩39,408 | ₩39,274 | ₩39,361 | +0.12% | 5천 |
|---|
| 2026.07.13 | ₩39,367 | ₩39,367 | ₩39,233 | ₩39,236 | -0.33% | 1.1천 |
|---|
| 2026.07.10 | ₩39,381 | ₩39,487 | ₩39,381 | ₩39,487 | +0.27% | 1.6천 |
|---|
| 2026.07.09 | ₩39,059 | ₩39,307 | ₩39,059 | ₩39,307 | +0.64% | 1.2천 |
|---|
| 2026.07.08 | ₩38,938 | ₩39,054 | ₩38,831 | ₩39,054 | +0.30% | 2천 |
|---|
| 2026.07.07 | ₩39,099 | ₩39,233 | ₩39,099 | ₩39,146 | +0.12% | 3천 |
|---|
| 2026.07.06 | ₩39,166 | ₩39,381 | ₩39,166 | ₩39,307 | +0.36% | 4.5천 |
|---|
| 2026.07.02 | ₩39,200 | ₩39,200 | ₩38,878 | ₩39,031 | -0.43% | 1.1천 |
|---|
| 2026.07.01 | ₩38,938 | ₩39,247 | ₩38,938 | ₩39,099 | +0.41% | 14.3만 |
|---|
| 2026.06.30 | ₩39,019 | ₩39,233 | ₩38,978 | ₩39,206 | +0.48% | 1.6만 |
|---|
| 2026.06.29 | ₩38,697 | ₩38,891 | ₩38,589 | ₩38,891 | +0.50% | 2.6천 |
|---|
| 2026.06.26 | ₩38,643 | ₩38,710 | ₩38,241 | ₩38,241 | -1.04% | 3.6천 |
|---|
| 2026.06.25 | ₩38,724 | ₩38,791 | ₩38,596 | ₩38,630 | -0.24% | 5천 |
|---|
| 2026.06.24 | ₩38,804 | ₩38,831 | ₩38,563 | ₩38,563 | -0.62% | 4천 |
|---|
| 2026.06.23 | ₩38,710 | ₩38,831 | ₩38,657 | ₩38,657 | -0.14% | 2.4천 |
|---|
| 2026.06.22 | ₩39,260 | ₩39,307 | ₩39,072 | ₩39,072 | -0.48% | 3.2천 |
|---|
| 2026.06.18 | ₩39,113 | ₩39,280 | ₩39,113 | ₩39,233 | +0.31% | 3.3천 |
|---|
| 2026.06.17 | ₩39,287 | ₩39,287 | ₩38,858 | ₩38,858 | -1.09% | 2천 |
|---|
| 2026.06.16 | ₩39,448 | ₩39,502 | ₩39,274 | ₩39,274 | -0.44% | 7.1천 |
|---|
| 2026.06.15 | ₩39,435 | ₩39,542 | ₩39,435 | ₩39,515 | +0.20% | 1.5천 |
|---|
| 2026.06.12 | ₩38,898 | ₩39,005 | ₩38,885 | ₩38,964 | +0.17% | 1천 |
|---|
| 2026.06.11 | ₩38,375 | ₩38,777 | ₩38,375 | ₩38,777 | +1.05% | 4천 |
|---|
| 2026.06.10 | ₩38,703 | ₩38,703 | ₩38,374 | ₩38,374 | -0.85% | 4.3천 |
|---|
| 2026.06.09 | ₩38,978 | ₩38,978 | ₩38,254 | ₩38,789 | -0.49% | 1.4천 |
|---|
| 2026.06.08 | ₩38,938 | ₩39,032 | ₩38,844 | ₩38,844 | -0.24% | 3.9천 |
|---|
| 2026.06.05 | ₩39,502 | ₩39,502 | ₩38,804 | ₩38,804 | -1.77% | 4.5천 |
|---|
| 2026.06.04 | ₩39,515 | ₩39,676 | ₩39,475 | ₩39,663 | +0.37% | 8.2천 |
|---|
| 2026.06.03 | ₩39,649 | ₩39,649 | ₩39,515 | ₩39,515 | -0.34% | 6.2천 |
|---|
| 2026.06.02 | ₩39,716 | ₩39,797 | ₩39,689 | ₩39,756 | +0.10% | 4.2천 |
|---|
| 2026.06.01 | ₩39,441 | ₩39,797 | ₩39,441 | ₩39,770 | +0.83% | 3.8천 |
|---|
| 2026.05.29 | ₩39,703 | ₩39,703 | ₩39,636 | ₩39,641 | -0.16% | 1.2만 |
|---|
| 2026.05.28 | ₩39,381 | ₩39,582 | ₩39,381 | ₩39,555 | +0.44% | 4.7천 |
|---|
| 2026.05.27 | ₩39,416 | ₩39,416 | ₩39,367 | ₩39,367 | -0.12% | 2.8만 |
|---|
| 2026.05.26 | ₩39,435 | ₩39,439 | ₩39,314 | ₩39,354 | -0.20% | 3.8천 |
|---|
| 2026.05.22 | ₩39,220 | ₩39,274 | ₩39,166 | ₩39,202 | -0.04% | 2.1천 |
|---|
| 2026.05.21 | ₩38,858 | ₩39,099 | ₩38,818 | ₩39,056 | +0.51% | 3천 |
|---|
| 2026.05.20 | ₩38,844 | ₩39,086 | ₩38,844 | ₩38,965 | +0.31% | 4.2천 |
|---|
| 2026.05.19 | ₩38,670 | ₩38,777 | ₩38,630 | ₩38,657 | -0.03% | 1.6천 |
|---|
| 2026.05.18 | ₩38,885 | ₩38,938 | ₩38,737 | ₩38,858 | -0.07% | 6.3천 |
|---|
| 2026.05.15 | ₩38,985 | ₩39,091 | ₩38,885 | ₩38,898 | -0.22% | 1만 |
|---|
| 2026.05.14 | ₩39,274 | ₩39,367 | ₩39,260 | ₩39,314 | +0.10% | 9.6천 |
|---|
| 2026.05.13 | ₩38,898 | ₩39,133 | ₩38,898 | ₩39,119 | +0.57% | 12.8만 |
|---|
| 2026.05.12 | ₩38,777 | ₩38,885 | ₩38,643 | ₩38,885 | +0.28% | 9.6천 |
|---|
| 2026.05.11 | ₩38,898 | ₩39,005 | ₩38,898 | ₩38,925 | +0.07% | 4.4천 |
|---|
| 2026.05.08 | ₩38,818 | ₩38,890 | ₩38,818 | ₩38,885 | +0.17% | 1.3만 |
|---|
| 2026.05.07 | ₩38,738 | ₩38,797 | ₩38,549 | ₩38,607 | -0.34% | 2만 |
|---|
| 2026.05.06 | ₩38,563 | ₩38,710 | ₩38,563 | ₩38,710 | +0.38% | 1.3만 |
|---|
| 2026.05.05 | ₩38,348 | ₩38,348 | ₩38,227 | ₩38,308 | -0.10% | 7.1만 |
|---|
| 2026.05.04 | ₩38,214 | ₩38,214 | ₩37,946 | ₩38,040 | -0.46% | 226.8만 |
|---|
| 2026.05.01 | ₩38,281 | ₩38,294 | ₩38,176 | ₩38,188 | -0.24% | 1.1만 |
|---|
| 2026.04.30 | ₩37,798 | ₩38,133 | ₩37,731 | ₩38,099 | +0.79% | 669.2만 |
|---|
| 2026.04.29 | ₩37,738 | ₩37,825 | ₩37,691 | ₩37,758 | +0.05% | 2.8만 |
|---|
| 2026.04.28 | ₩37,852 | ₩37,852 | ₩37,770 | ₩37,812 | -0.11% | 1.1만 |
|---|
| 2026.04.27 | ₩37,946 | ₩37,999 | ₩37,892 | ₩37,959 | +0.04% | 1.8만 |
|---|
| 2026.04.24 | ₩37,706 | ₩37,946 | ₩37,652 | ₩37,923 | +0.58% | 2.6만 |
|---|
| 2026.04.23 | ₩37,731 | ₩37,825 | ₩37,516 | ₩37,681 | -0.13% | 3.5만 |
|---|
| 2026.04.22 | ₩37,651 | ₩37,825 | ₩37,610 | ₩37,771 | +0.32% | 3.2만 |
|---|
| 2026.04.21 | ₩37,731 | ₩37,785 | ₩37,476 | ₩37,476 | -0.68% | 3.1만 |
|---|
| 2026.04.20 | ₩37,677 | ₩37,704 | ₩37,624 | ₩37,651 | -0.07% | 2만 |
|---|
| 2026.04.17 | ₩37,677 | ₩37,842 | ₩37,677 | ₩37,740 | +0.17% | 3.7만 |
|---|
| 2026.04.16 | ₩37,342 | ₩37,476 | ₩37,315 | ₩37,369 | +0.07% | 3.4만 |
|---|
| 2026.04.15 | ₩37,181 | ₩37,355 | ₩37,141 | ₩37,329 | +0.40% | 4.2만 |
|---|
| 2026.04.14 | ₩36,953 | ₩37,127 | ₩36,953 | ₩37,074 | +0.33% | 1.7만 |
|---|
| 2026.04.13 | ₩36,537 | ₩36,779 | ₩36,537 | ₩36,779 | +0.66% | 2.9만 |
|---|
| 2026.04.10 | ₩36,610 | ₩36,698 | ₩36,551 | ₩36,560 | -0.14% | 1.7만 |
|---|
| 2026.04.09 | ₩36,390 | ₩36,624 | ₩36,390 | ₩36,578 | +0.52% | 1.6만 |
|---|
| 2026.04.08 | ₩36,443 | ₩36,497 | ₩36,363 | ₩36,443 | 0.00% | 3.5만 |
|---|
| 2026.04.07 | ₩35,746 | ₩35,961 | ₩35,732 | ₩35,961 | +0.60% | 1.8만 |
|---|
| 2026.04.06 | ₩35,907 | ₩35,974 | ₩35,786 | ₩35,907 | 0.00% | 2.5만 |
|---|
| 2026.04.02 | ₩35,732 | ₩36,262 | ₩35,612 | ₩35,907 | +0.49% | 3.9만 |
|---|
| 2026.04.01 | ₩35,840 | ₩35,951 | ₩35,773 | ₩35,867 | +0.07% | 3.5만 |
|---|
| 2026.03.31 | ₩35,424 | ₩35,672 | ₩35,397 | ₩35,652 | +0.64% | 2.3만 |
|---|
| 2026.03.30 | ₩35,303 | ₩35,303 | ₩35,048 | ₩35,142 | -0.46% | 1.6만 |
|---|
| 2026.03.27 | ₩35,317 | ₩35,384 | ₩35,169 | ₩35,169 | -0.42% | 2.1만 |
|---|
| 2026.03.26 | ₩35,665 | ₩35,820 | ₩35,464 | ₩35,464 | -0.56% | 3.2만 |
|---|
| 2026.03.25 | ₩35,907 | ₩35,961 | ₩35,840 | ₩35,884 | -0.06% | 1.5만 |
|---|
| 2026.03.24 | ₩35,746 | ₩35,880 | ₩35,706 | ₩35,706 | -0.11% | 2.7만 |
|---|
| 2026.03.23 | ₩35,947 | ₩36,068 | ₩35,813 | ₩35,813 | -0.37% | 2.1만 |
|---|
| 2026.03.20 | ₩35,813 | ₩35,813 | ₩35,559 | ₩35,598 | -0.60% | 2.3만 |
|---|
| 2026.03.19 | ₩35,800 | ₩36,007 | ₩35,786 | ₩35,880 | +0.22% | 2.5만 |
|---|
| 2026.03.18 | ₩36,189 | ₩36,242 | ₩35,934 | ₩35,934 | -0.70% | 3.5만 |
|---|
| 2026.03.17 | ₩36,400 | ₩36,400 | ₩36,108 | ₩36,256 | -0.40% | 1.5만 |
|---|
| 2026.03.16 | ₩36,189 | ₩36,363 | ₩36,081 | ₩36,189 | 0.00% | 2만 |
|---|
| 2026.03.13 | ₩36,323 | ₩36,323 | ₩35,974 | ₩35,987 | -0.92% | 1.5만 |
|---|
| 2026.03.12 | ₩36,256 | ₩36,309 | ₩36,108 | ₩36,108 | -0.41% | 2.4만 |
|---|
| 2026.03.11 | ₩36,537 | ₩36,537 | ₩36,356 | ₩36,443 | -0.26% | 1.9만 |
|---|
| 2026.03.10 | ₩36,510 | ₩36,685 | ₩36,470 | ₩36,470 | -0.11% | 2.3만 |
|---|
| 2026.03.09 | ₩36,121 | ₩36,591 | ₩36,021 | ₩36,497 | +1.04% | 4.4만 |
|---|
| 2026.03.06 | ₩36,323 | ₩36,470 | ₩36,295 | ₩36,309 | -0.04% | 2.9만 |
|---|
| 2026.03.05 | ₩36,712 | ₩36,759 | ₩36,466 | ₩36,604 | -0.29% | 4.7만 |
|---|
| 2026.03.04 | ₩36,604 | ₩36,846 | ₩36,551 | ₩36,738 | +0.37% | 2.8만 |
|---|
| 2026.03.03 | ₩36,333 | ₩36,671 | ₩36,269 | ₩36,578 | +0.67% | 2.8만 |
|---|
| 2026.03.02 | ₩36,645 | ₩36,907 | ₩36,645 | ₩36,832 | +0.51% | 3만 |
|---|
| 2026.02.27 | ₩36,806 | ₩36,826 | ₩36,712 | ₩36,806 | 0.00% | 4.5만 |
|---|
| 2026.02.26 | ₩36,960 | ₩36,993 | ₩36,671 | ₩36,993 | +0.09% | 3.7만 |
|---|
| 2026.02.25 | ₩36,926 | ₩37,181 | ₩36,926 | ₩37,047 | +0.33% | 4.4만 |
|---|
| 2026.02.24 | ₩36,631 | ₩36,920 | ₩36,631 | ₩36,873 | +0.66% | 2.1만 |
|---|
| 2026.02.23 | ₩36,820 | ₩36,820 | ₩36,631 | ₩36,705 | -0.31% | 6만 |
|---|
| 2026.02.20 | ₩36,752 | ₩37,060 | ₩36,752 | ₩36,953 | +0.55% | 9.6만 |
|---|
| 2026.02.19 | ₩36,866 | ₩36,866 | ₩36,712 | ₩36,725 | -0.38% | 3.9만 |
|---|
| 2026.02.18 | ₩36,712 | ₩36,993 | ₩36,712 | ₩36,819 | +0.29% | 2.5만 |
|---|
| 2026.02.17 | ₩36,698 | ₩36,779 | ₩36,537 | ₩36,725 | +0.07% | 2.8만 |
|---|
| 2026.02.13 | ₩36,725 | ₩36,899 | ₩36,645 | ₩36,645 | -0.22% | 5.5만 |
|---|
| 2026.02.12 | ₩37,101 | ₩37,127 | ₩36,645 | ₩36,645 | -1.23% | 3.8만 |
|---|
| 2026.02.11 | ₩37,181 | ₩37,181 | ₩37,027 | ₩37,101 | -0.22% | 3.7만 |
|---|
| 2026.02.10 | ₩37,127 | ₩37,221 | ₩37,034 | ₩37,047 | -0.22% | 2.8만 |
|---|
| 2026.02.09 | ₩37,020 | ₩37,235 | ₩37,020 | ₩37,127 | +0.29% | 27.1만 |
|---|
| 2026.02.06 | ₩36,832 | ₩37,087 | ₩36,832 | ₩37,020 | +0.51% | 1.9만 |
|---|
| 2026.02.05 | ₩36,671 | ₩36,799 | ₩36,477 | ₩36,524 | -0.40% | 2.4만 |
|---|
| 2026.02.04 | ₩37,034 | ₩37,034 | ₩36,745 | ₩36,819 | -0.58% | 2.6만 |
|---|
| 2026.02.03 | ₩37,087 | ₩37,130 | ₩36,806 | ₩36,940 | -0.40% | 1.6만 |
|---|
| 2026.02.02 | ₩36,913 | ₩37,275 | ₩36,913 | ₩37,168 | +0.69% | 2.9만 |
|---|
| 2026.01.30 | ₩37,141 | ₩37,141 | ₩36,946 | ₩37,034 | -0.29% | 4만 |
|---|
| 2026.01.29 | ₩37,114 | ₩37,141 | ₩36,873 | ₩37,127 | +0.04% | 4.4만 |
|---|
| 2026.01.28 | ₩37,286 | ₩37,292 | ₩37,047 | ₩37,168 | -0.32% | 4.4만 |
|---|
| 2026.01.27 | ₩37,136 | ₩37,275 | ₩37,136 | ₩37,235 | +0.27% | 3만 |
|---|
| 2026.01.26 | ₩36,993 | ₩37,161 | ₩36,993 | ₩37,060 | +0.18% | 3.8만 |
|---|
| 2026.01.23 | ₩36,899 | ₩37,005 | ₩36,873 | ₩36,926 | +0.07% | 3.2만 |
|---|
| 2026.01.22 | ₩36,913 | ₩37,087 | ₩36,886 | ₩36,913 | 0.00% | 5.3만 |
|---|
| 2026.01.21 | ₩36,578 | ₩36,899 | ₩36,564 | ₩36,846 | +0.73% | 3.5만 |
|---|
| 2026.01.20 | ₩36,725 | ₩36,765 | ₩36,484 | ₩36,484 | -0.66% | 2.8만 |
|---|
| 2026.01.16 | ₩37,034 | ₩37,130 | ₩36,980 | ₩37,087 | +0.14% | 1.7만 |
|---|
| 2026.01.15 | ₩37,181 | ₩37,221 | ₩37,020 | ₩37,020 | -0.43% | 2.5만 |
|---|
| 2026.01.14 | ₩37,074 | ₩37,074 | ₩36,832 | ₩36,967 | -0.29% | 2.1만 |
|---|
| 2026.01.13 | ₩37,168 | ₩37,195 | ₩37,075 | ₩37,101 | -0.18% | 2.1만 |
|---|
| 2026.01.12 | ₩37,208 | ₩37,275 | ₩37,087 | ₩37,248 | +0.11% | 1.8만 |
|---|
| 2026.01.09 | ₩37,081 | ₩37,221 | ₩37,060 | ₩37,141 | +0.16% | 1.5만 |
|---|
| 2026.01.08 | ₩37,028 | ₩37,060 | ₩36,926 | ₩36,967 | -0.17% | 6.8만 |
|---|
| 2026.01.07 | ₩37,060 | ₩37,208 | ₩36,946 | ₩37,026 | -0.09% | 11.6만 |
|---|
| 2026.01.06 | ₩36,873 | ₩37,101 | ₩36,873 | ₩37,047 | +0.47% | 5.4만 |
|---|
| 2026.01.05 | ₩36,873 | ₩36,968 | ₩36,852 | ₩36,873 | 0.00% | 2.5만 |
|---|
| 2026.01.02 | ₩36,808 | ₩36,870 | ₩36,604 | ₩36,698 | -0.30% | 6.5만 |
|---|
| 2025.12.31 | ₩36,899 | ₩36,899 | ₩36,671 | ₩36,738 | -0.44% | 2.4만 |
|---|
| 2025.12.30 | ₩36,926 | ₩36,980 | ₩36,846 | ₩36,846 | -0.22% | 2.2만 |
|---|
| 2025.12.29 | ₩36,885 | ₩36,953 | ₩36,832 | ₩36,920 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩36,973 | ₩37,087 | ₩36,940 | ₩37,074 | +0.27% | 2만 |
|---|
| 2025.12.24 | ₩36,940 | ₩37,020 | ₩36,913 | ₩37,007 | +0.18% | 1만 |
|---|
| 2025.12.23 | ₩36,678 | ₩36,967 | ₩36,678 | ₩36,859 | +0.49% | 3.4만 |
|---|
| 2025.12.22 | ₩36,738 | ₩36,846 | ₩36,698 | ₩36,738 | 0.00% | 3.1만 |
|---|
| 2025.12.19 | ₩36,564 | ₩36,698 | ₩36,564 | ₩36,685 | +0.33% | 4.2만 |
|---|
| 2025.12.18 | ₩36,411 | ₩36,565 | ₩36,229 | ₩36,376 | -0.10% | 3.2만 |
|---|
| 2025.12.17 | ₩36,470 | ₩36,533 | ₩36,182 | ₩36,189 | -0.77% | 3.5만 |
|---|
| 2025.12.16 | ₩36,497 | ₩36,599 | ₩36,370 | ₩36,484 | -0.04% | 2.9만 |
|---|
| 2025.12.15 | ₩36,779 | ₩36,779 | ₩36,551 | ₩36,564 | -0.58% | 3.2만 |
|---|
| 2025.12.12 | ₩36,980 | ₩36,980 | ₩36,578 | ₩36,630 | -0.95% | 5만 |
|---|
| 2025.12.11 | ₩36,725 | ₩36,953 | ₩36,725 | ₩36,913 | +0.51% | 3.4만 |
|---|
| 2025.12.10 | ₩36,712 | ₩36,993 | ₩36,658 | ₩36,926 | +0.58% | 2.7만 |
|---|
| 2025.12.09 | ₩36,765 | ₩36,819 | ₩36,725 | ₩36,726 | -0.11% | 2.1만 |
|---|
| 2025.12.08 | ₩36,819 | ₩36,819 | ₩36,671 | ₩36,712 | -0.29% | 2.3만 |
|---|
| 2025.12.05 | ₩36,886 | ₩36,961 | ₩36,779 | ₩36,840 | -0.12% | 3.2만 |
|---|
| 2025.12.04 | ₩36,712 | ₩36,822 | ₩36,685 | ₩36,738 | +0.07% | 2.6만 |
|---|
| 2025.12.03 | ₩36,618 | ₩36,844 | ₩36,618 | ₩36,792 | +0.48% | 3.3만 |
|---|
| 2025.12.02 | ₩36,725 | ₩36,777 | ₩36,564 | ₩36,678 | -0.13% | 3.5만 |
|---|
| 2025.12.01 | ₩36,658 | ₩36,738 | ₩36,564 | ₩36,658 | 0.00% | 3.3만 |
|---|
| 2025.11.28 | ₩36,658 | ₩36,738 | ₩36,623 | ₩36,738 | +0.22% | 1.9만 |
|---|
| 2025.11.26 | ₩36,504 | ₩36,685 | ₩36,457 | ₩36,524 | +0.06% | 2.6만 |
|---|
| 2025.11.25 | ₩35,732 | ₩36,363 | ₩35,732 | ₩36,288 | +1.55% | 4.4만 |
|---|
| 2025.11.24 | ₩35,572 | ₩36,001 | ₩35,572 | ₩35,920 | +0.98% | 8.4만 |
|---|
| 2025.11.21 | ₩35,201 | ₩35,718 | ₩35,099 | ₩35,464 | +0.75% | 12.2만 |
|---|
| 2025.11.20 | ₩35,612 | ₩35,612 | ₩35,129 | ₩35,183 | -1.21% | 2.8만 |
|---|
| 2025.11.19 | ₩35,644 | ₩35,864 | ₩35,545 | ₩35,639 | -0.02% | 3만 |
|---|
| 2025.11.18 | ₩35,672 | ₩35,786 | ₩35,478 | ₩35,545 | -0.36% | 2.5만 |
|---|
| 2025.11.17 | ₩36,175 | ₩36,202 | ₩35,746 | ₩35,809 | -1.01% | 6만 |
|---|
| 2025.11.14 | ₩36,014 | ₩36,328 | ₩35,971 | ₩36,121 | +0.30% | 4.7만 |
|---|
| 2025.11.13 | ₩36,591 | ₩36,591 | ₩36,095 | ₩36,148 | -1.21% | 3.2만 |
|---|
| 2025.11.12 | ₩36,832 | ₩36,859 | ₩36,685 | ₩36,765 | -0.18% | 2.7만 |
|---|
| 2025.11.11 | ₩36,564 | ₩36,765 | ₩36,551 | ₩36,738 | +0.48% | 2.2만 |
|---|
| 2025.11.10 | ₩36,524 | ₩36,792 | ₩36,350 | ₩36,725 | +0.55% | 3.6만 |
|---|
| 2025.11.07 | ₩35,919 | ₩36,175 | ₩35,746 | ₩36,175 | +0.71% | 2.3만 |
|---|
| 2025.11.06 | ₩36,256 | ₩36,363 | ₩36,068 | ₩36,189 | -0.18% | 5만 |
|---|
| 2025.11.05 | ₩36,527 | ₩36,671 | ₩36,470 | ₩36,484 | -0.12% | 5.1만 |
|---|
| 2025.11.04 | ₩36,578 | ₩36,578 | ₩36,324 | ₩36,324 | -0.69% | 2만 |
|---|
| 2025.11.03 | ₩36,926 | ₩36,926 | ₩36,618 | ₩36,814 | -0.31% | 1.4만 |
|---|
| 2025.10.31 | ₩36,926 | ₩36,940 | ₩36,651 | ₩36,832 | -0.25% | 1.9만 |
|---|
| 2025.10.30 | ₩36,953 | ₩36,993 | ₩36,645 | ₩36,645 | -0.83% | 4.5만 |
|---|
| 2025.10.29 | ₩37,134 | ₩37,221 | ₩36,899 | ₩37,090 | -0.12% | 1.9만 |
|---|
| 2025.10.28 | ₩37,060 | ₩37,127 | ₩36,913 | ₩37,113 | +0.14% | 3.1만 |
|---|
| 2025.10.27 | ₩36,832 | ₩37,020 | ₩36,806 | ₩37,020 | +0.51% | 2.8만 |
|---|
| 2025.10.24 | ₩36,524 | ₩36,645 | ₩36,484 | ₩36,537 | +0.04% | 2.2만 |
|---|
| 2025.10.23 | ₩36,054 | ₩36,336 | ₩36,054 | ₩36,269 | +0.60% | 2.6만 |
|---|
| 2025.10.22 | ₩36,242 | ₩36,323 | ₩35,926 | ₩36,121 | -0.33% | 2.8만 |
|---|
| 2025.10.21 | ₩36,296 | ₩36,363 | ₩36,189 | ₩36,292 | -0.01% | 2.9만 |
|---|
| 2025.10.20 | ₩36,202 | ₩36,323 | ₩36,175 | ₩36,323 | +0.33% | 1.3만 |
|---|
| 2025.10.17 | ₩35,954 | ₩36,041 | ₩35,825 | ₩36,014 | +0.17% | 2.5만 |
|---|
| 2025.10.16 | ₩36,189 | ₩36,189 | ₩35,706 | ₩35,867 | -0.89% | 2.6만 |
|---|
| 2025.10.15 | ₩36,148 | ₩36,256 | ₩35,759 | ₩36,014 | -0.37% | 2만 |
|---|
| 2025.10.14 | ₩35,585 | ₩36,028 | ₩35,491 | ₩35,893 | +0.87% | 3.4만 |
|---|
| 2025.10.13 | ₩35,820 | ₩35,974 | ₩35,773 | ₩35,867 | +0.13% | 3.4만 |
|---|
| 2025.10.10 | ₩36,282 | ₩36,376 | ₩35,531 | ₩35,531 | -2.07% | 2만 |
|---|