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 | ₩40,172 | ₩40,393 | ₩40,172 | ₩40,313 | +0.35% | 1.9천 |
| 2026.10.08 | ₩40,192 | ₩40,219 | ₩40,031 | ₩40,031 | -0.40% | 3.3천 |
| 2026.10.07 | ₩40,232 | ₩40,239 | ₩40,205 | ₩40,232 | 0.00% | 3.3천 |
| 2026.10.06 | ₩40,420 | ₩40,447 | ₩40,347 | ₩40,347 | -0.18% | 800 |
| 2026.10.05 | ₩40,152 | ₩40,152 | ₩40,114 | ₩40,114 | -0.09% | 2천 |
| 2026.10.02 | ₩39,816 | ₩39,924 | ₩39,816 | ₩39,894 | +0.20% | 3.8천 |
| 2026.10.01 | ₩39,603 | ₩39,689 | ₩39,602 | ₩39,639 | +0.09% | 1.7천 |
| 2026.09.30 | ₩39,614 | ₩39,614 | ₩39,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,614 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩39,642 | ₩39,736 | ₩39,629 | ₩39,629 | -0.03% | 1.3천 |
|---|
| 2026.09.28 | ₩39,776 | ₩39,776 | ₩39,682 | ₩39,700 | -0.19% | 2.1천 |
|---|
| 2026.09.25 | ₩39,749 | ₩39,985 | ₩39,749 | ₩39,964 | +0.54% | 4.2천 |
|---|
| 2026.09.24 | ₩39,736 | ₩39,776 | ₩39,629 | ₩39,776 | +0.10% | 900 |
|---|
| 2026.09.23 | ₩39,843 | ₩39,843 | ₩39,790 | ₩39,790 | -0.13% | 1.7천 |
|---|
| 2026.09.22 | ₩40,165 | ₩40,165 | ₩40,058 | ₩40,142 | -0.06% | 4.4천 |
|---|
| 2026.09.21 | ₩39,950 | ₩40,149 | ₩39,950 | ₩40,149 | +0.50% | 1.3천 |
|---|
| 2026.09.18 | ₩39,434 | ₩39,521 | ₩39,401 | ₩39,521 | +0.22% | 1.9만 |
|---|
| 2026.09.17 | ₩39,548 | ₩39,548 | ₩39,548 | ₩39,548 | 0.00% | 400 |
|---|
| 2026.09.16 | ₩39,360 | ₩39,461 | ₩39,119 | ₩39,165 | -0.50% | 6.6천 |
|---|
| 2026.09.15 | ₩39,347 | ₩39,347 | ₩39,267 | ₩39,295 | -0.13% | 1.4천 |
|---|
| 2026.09.14 | ₩39,568 | ₩39,568 | ₩39,454 | ₩39,454 | -0.29% | 500 |
|---|
| 2026.09.11 | ₩39,669 | ₩39,696 | ₩39,615 | ₩39,615 | -0.14% | 1.9천 |
|---|
| 2026.09.10 | ₩39,374 | ₩39,421 | ₩39,347 | ₩39,347 | -0.07% | 1.2만 |
|---|
| 2026.09.09 | ₩39,575 | ₩39,615 | ₩39,575 | ₩39,602 | +0.07% | 3.7천 |
|---|
| 2026.09.08 | ₩39,790 | ₩39,857 | ₩39,696 | ₩39,696 | -0.24% | 2.8만 |
|---|
| 2026.09.04 | ₩39,950 | ₩39,950 | ₩39,930 | ₩39,930 | -0.05% | 300 |
|---|
| 2026.09.03 | ₩40,044 | ₩40,111 | ₩40,031 | ₩40,078 | +0.08% | 1.3천 |
|---|
| 2026.09.02 | ₩39,521 | ₩39,736 | ₩39,521 | ₩39,714 | +0.49% | 1.4천 |
|---|
| 2026.09.01 | ₩39,582 | ₩39,642 | ₩39,541 | ₩39,541 | -0.10% | 5.7천 |
|---|
| 2026.08.31 | ₩39,763 | ₩39,816 | ₩39,763 | ₩39,816 | +0.13% | 500 |
|---|
| 2026.08.28 | ₩39,945 | ₩39,945 | ₩39,945 | ₩39,945 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩40,071 | ₩40,085 | ₩40,018 | ₩40,018 | -0.13% | 800 |
|---|
| 2026.08.26 | ₩39,790 | ₩39,814 | ₩39,709 | ₩39,814 | +0.06% | 800 |
|---|
| 2026.08.25 | ₩39,736 | ₩39,816 | ₩39,736 | ₩39,803 | +0.17% | 1만 |
|---|
| 2026.08.24 | ₩39,655 | ₩39,749 | ₩39,655 | ₩39,749 | +0.24% | 3.5천 |
|---|
| 2026.08.21 | ₩39,763 | ₩39,830 | ₩39,749 | ₩39,811 | +0.12% | 3.5천 |
|---|
| 2026.08.20 | ₩39,803 | ₩39,843 | ₩39,682 | ₩39,682 | -0.30% | 5.1천 |
|---|
| 2026.08.19 | ₩39,997 | ₩39,997 | ₩39,959 | ₩39,959 | -0.10% | 300 |
|---|
| 2026.08.18 | ₩39,997 | ₩40,004 | ₩39,921 | ₩39,921 | -0.19% | 8.1천 |
|---|
| 2026.08.17 | ₩40,313 | ₩40,313 | ₩40,199 | ₩40,199 | -0.28% | 900 |
|---|
| 2026.08.14 | ₩40,346 | ₩40,346 | ₩40,346 | ₩40,346 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩40,393 | ₩40,428 | ₩40,366 | ₩40,428 | +0.09% | 1.1천 |
|---|
| 2026.08.12 | ₩40,152 | ₩40,205 | ₩40,152 | ₩40,157 | +0.01% | 400 |
|---|
| 2026.08.11 | ₩40,286 | ₩40,286 | ₩40,071 | ₩40,085 | -0.50% | 1.5천 |
|---|
| 2026.08.10 | ₩40,246 | ₩40,246 | ₩40,205 | ₩40,205 | -0.10% | 300 |
|---|
| 2026.08.07 | ₩40,152 | ₩40,231 | ₩40,111 | ₩40,229 | +0.19% | 2.1천 |
|---|
| 2026.08.06 | ₩40,205 | ₩40,205 | ₩40,004 | ₩40,011 | -0.48% | 1천 |
|---|
| 2026.08.05 | ₩40,360 | ₩40,360 | ₩40,161 | ₩40,161 | -0.49% | 400 |
|---|
| 2026.08.04 | ₩40,192 | ₩40,246 | ₩40,192 | ₩40,195 | +0.01% | 1천 |
|---|
| 2026.08.03 | ₩39,347 | ₩39,562 | ₩39,347 | ₩39,515 | +0.43% | 2.9천 |
|---|
| 2026.07.31 | ₩38,717 | ₩39,079 | ₩38,717 | ₩39,079 | +0.94% | 2만 |
|---|
| 2026.07.30 | ₩38,703 | ₩38,796 | ₩38,703 | ₩38,796 | +0.24% | 700 |
|---|
| 2026.07.29 | ₩38,596 | ₩38,844 | ₩38,325 | ₩38,325 | -0.70% | 3.7만 |
|---|
| 2026.07.28 | ₩38,804 | ₩38,817 | ₩38,757 | ₩38,815 | +0.03% | 1.7천 |
|---|
| 2026.07.27 | ₩38,878 | ₩38,878 | ₩38,714 | ₩38,714 | -0.42% | 2.5천 |
|---|
| 2026.07.24 | ₩38,764 | ₩38,764 | ₩38,711 | ₩38,711 | -0.13% | 700 |
|---|
| 2026.07.23 | ₩38,702 | ₩38,702 | ₩38,702 | ₩38,702 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩39,146 | ₩39,267 | ₩39,134 | ₩39,134 | -0.03% | 5.5천 |
|---|
| 2026.07.21 | ₩38,946 | ₩39,146 | ₩38,946 | ₩39,146 | +0.51% | 2.2천 |
|---|
| 2026.07.20 | ₩39,065 | ₩39,079 | ₩38,890 | ₩38,890 | -0.45% | 1.5천 |
|---|
| 2026.07.17 | ₩39,012 | ₩39,012 | ₩38,958 | ₩38,988 | -0.06% | 800 |
|---|
| 2026.07.16 | ₩39,414 | ₩39,454 | ₩39,213 | ₩39,260 | -0.39% | 5.4천 |
|---|
| 2026.07.15 | ₩39,307 | ₩39,468 | ₩39,287 | ₩39,468 | +0.41% | 4.3천 |
|---|
| 2026.07.14 | ₩39,307 | ₩39,401 | ₩39,267 | ₩39,354 | +0.12% | 5천 |
|---|
| 2026.07.13 | ₩39,360 | ₩39,360 | ₩39,226 | ₩39,229 | -0.33% | 1.1천 |
|---|
| 2026.07.10 | ₩39,374 | ₩39,480 | ₩39,374 | ₩39,480 | +0.27% | 1.6천 |
|---|
| 2026.07.09 | ₩39,052 | ₩39,300 | ₩39,052 | ₩39,300 | +0.64% | 1.2천 |
|---|
| 2026.07.08 | ₩38,931 | ₩39,047 | ₩38,824 | ₩39,047 | +0.30% | 2천 |
|---|
| 2026.07.07 | ₩39,092 | ₩39,226 | ₩39,092 | ₩39,139 | +0.12% | 3천 |
|---|
| 2026.07.06 | ₩39,159 | ₩39,374 | ₩39,159 | ₩39,300 | +0.36% | 4.5천 |
|---|
| 2026.07.02 | ₩39,193 | ₩39,193 | ₩38,871 | ₩39,024 | -0.43% | 1.1천 |
|---|
| 2026.07.01 | ₩38,931 | ₩39,240 | ₩38,931 | ₩39,092 | +0.41% | 14.3만 |
|---|
| 2026.06.30 | ₩39,012 | ₩39,226 | ₩38,971 | ₩39,199 | +0.48% | 1.6만 |
|---|
| 2026.06.29 | ₩38,690 | ₩38,884 | ₩38,583 | ₩38,884 | +0.50% | 2.6천 |
|---|
| 2026.06.26 | ₩38,636 | ₩38,703 | ₩38,234 | ₩38,234 | -1.04% | 3.6천 |
|---|
| 2026.06.25 | ₩38,717 | ₩38,784 | ₩38,589 | ₩38,623 | -0.24% | 5천 |
|---|
| 2026.06.24 | ₩38,797 | ₩38,824 | ₩38,556 | ₩38,556 | -0.62% | 4천 |
|---|
| 2026.06.23 | ₩38,703 | ₩38,824 | ₩38,650 | ₩38,650 | -0.14% | 2.4천 |
|---|
| 2026.06.22 | ₩39,253 | ₩39,300 | ₩39,065 | ₩39,065 | -0.48% | 3.2천 |
|---|
| 2026.06.18 | ₩39,106 | ₩39,273 | ₩39,106 | ₩39,226 | +0.31% | 3.3천 |
|---|
| 2026.06.17 | ₩39,280 | ₩39,280 | ₩38,851 | ₩38,851 | -1.09% | 2천 |
|---|
| 2026.06.16 | ₩39,441 | ₩39,495 | ₩39,267 | ₩39,267 | -0.44% | 7.1천 |
|---|
| 2026.06.15 | ₩39,427 | ₩39,535 | ₩39,427 | ₩39,508 | +0.20% | 1.5천 |
|---|
| 2026.06.12 | ₩38,891 | ₩38,998 | ₩38,878 | ₩38,957 | +0.17% | 1천 |
|---|
| 2026.06.11 | ₩38,368 | ₩38,770 | ₩38,368 | ₩38,770 | +1.05% | 4천 |
|---|
| 2026.06.10 | ₩38,697 | ₩38,697 | ₩38,367 | ₩38,367 | -0.85% | 4.3천 |
|---|
| 2026.06.09 | ₩38,971 | ₩38,971 | ₩38,247 | ₩38,782 | -0.49% | 1.4천 |
|---|
| 2026.06.08 | ₩38,931 | ₩39,025 | ₩38,837 | ₩38,837 | -0.24% | 3.9천 |
|---|
| 2026.06.05 | ₩39,495 | ₩39,495 | ₩38,797 | ₩38,797 | -1.77% | 4.5천 |
|---|
| 2026.06.04 | ₩39,508 | ₩39,669 | ₩39,468 | ₩39,655 | +0.37% | 8.2천 |
|---|
| 2026.06.03 | ₩39,642 | ₩39,642 | ₩39,508 | ₩39,508 | -0.34% | 6.2천 |
|---|
| 2026.06.02 | ₩39,709 | ₩39,790 | ₩39,682 | ₩39,749 | +0.10% | 4.2천 |
|---|
| 2026.06.01 | ₩39,434 | ₩39,790 | ₩39,434 | ₩39,763 | +0.83% | 3.8천 |
|---|
| 2026.05.29 | ₩39,696 | ₩39,696 | ₩39,629 | ₩39,634 | -0.16% | 1.2만 |
|---|
| 2026.05.28 | ₩39,374 | ₩39,575 | ₩39,374 | ₩39,548 | +0.44% | 4.7천 |
|---|
| 2026.05.27 | ₩39,409 | ₩39,409 | ₩39,360 | ₩39,360 | -0.12% | 2.8만 |
|---|
| 2026.05.26 | ₩39,427 | ₩39,431 | ₩39,307 | ₩39,347 | -0.20% | 3.8천 |
|---|
| 2026.05.22 | ₩39,213 | ₩39,267 | ₩39,159 | ₩39,195 | -0.04% | 2.1천 |
|---|
| 2026.05.21 | ₩38,851 | ₩39,092 | ₩38,811 | ₩39,049 | +0.51% | 3천 |
|---|
| 2026.05.20 | ₩38,837 | ₩39,079 | ₩38,837 | ₩38,958 | +0.31% | 4.2천 |
|---|
| 2026.05.19 | ₩38,663 | ₩38,770 | ₩38,623 | ₩38,650 | -0.03% | 1.6천 |
|---|
| 2026.05.18 | ₩38,878 | ₩38,931 | ₩38,730 | ₩38,851 | -0.07% | 6.3천 |
|---|
| 2026.05.15 | ₩38,978 | ₩39,084 | ₩38,878 | ₩38,891 | -0.22% | 1만 |
|---|
| 2026.05.14 | ₩39,267 | ₩39,360 | ₩39,253 | ₩39,307 | +0.10% | 9.6천 |
|---|
| 2026.05.13 | ₩38,891 | ₩39,126 | ₩38,891 | ₩39,112 | +0.57% | 12.8만 |
|---|
| 2026.05.12 | ₩38,770 | ₩38,878 | ₩38,636 | ₩38,878 | +0.28% | 9.6천 |
|---|
| 2026.05.11 | ₩38,891 | ₩38,998 | ₩38,891 | ₩38,918 | +0.07% | 4.4천 |
|---|
| 2026.05.08 | ₩38,811 | ₩38,883 | ₩38,811 | ₩38,878 | +0.17% | 1.3만 |
|---|
| 2026.05.07 | ₩38,731 | ₩38,790 | ₩38,542 | ₩38,600 | -0.34% | 2만 |
|---|
| 2026.05.06 | ₩38,556 | ₩38,703 | ₩38,556 | ₩38,703 | +0.38% | 1.3만 |
|---|
| 2026.05.05 | ₩38,341 | ₩38,341 | ₩38,220 | ₩38,301 | -0.10% | 7.1만 |
|---|
| 2026.05.04 | ₩38,207 | ₩38,207 | ₩37,939 | ₩38,033 | -0.46% | 226.8만 |
|---|
| 2026.05.01 | ₩38,274 | ₩38,288 | ₩38,170 | ₩38,182 | -0.24% | 1.1만 |
|---|
| 2026.04.30 | ₩37,791 | ₩38,127 | ₩37,724 | ₩38,092 | +0.79% | 669.2만 |
|---|
| 2026.04.29 | ₩37,731 | ₩37,818 | ₩37,684 | ₩37,751 | +0.05% | 2.8만 |
|---|
| 2026.04.28 | ₩37,845 | ₩37,845 | ₩37,763 | ₩37,805 | -0.11% | 1.1만 |
|---|
| 2026.04.27 | ₩37,939 | ₩37,993 | ₩37,885 | ₩37,952 | +0.04% | 1.8만 |
|---|
| 2026.04.24 | ₩37,699 | ₩37,939 | ₩37,645 | ₩37,916 | +0.58% | 2.6만 |
|---|
| 2026.04.23 | ₩37,724 | ₩37,818 | ₩37,510 | ₩37,675 | -0.13% | 3.5만 |
|---|
| 2026.04.22 | ₩37,644 | ₩37,818 | ₩37,604 | ₩37,765 | +0.32% | 3.2만 |
|---|
| 2026.04.21 | ₩37,724 | ₩37,778 | ₩37,469 | ₩37,469 | -0.68% | 3.1만 |
|---|
| 2026.04.20 | ₩37,671 | ₩37,697 | ₩37,617 | ₩37,644 | -0.07% | 2만 |
|---|
| 2026.04.17 | ₩37,671 | ₩37,836 | ₩37,671 | ₩37,734 | +0.17% | 3.7만 |
|---|
| 2026.04.16 | ₩37,335 | ₩37,469 | ₩37,309 | ₩37,362 | +0.07% | 3.4만 |
|---|
| 2026.04.15 | ₩37,174 | ₩37,349 | ₩37,134 | ₩37,322 | +0.40% | 4.2만 |
|---|
| 2026.04.14 | ₩36,946 | ₩37,121 | ₩36,946 | ₩37,067 | +0.33% | 1.7만 |
|---|
| 2026.04.13 | ₩36,531 | ₩36,772 | ₩36,531 | ₩36,772 | +0.66% | 2.9만 |
|---|
| 2026.04.10 | ₩36,603 | ₩36,692 | ₩36,544 | ₩36,554 | -0.14% | 1.7만 |
|---|
| 2026.04.09 | ₩36,383 | ₩36,618 | ₩36,383 | ₩36,571 | +0.52% | 1.6만 |
|---|
| 2026.04.08 | ₩36,437 | ₩36,491 | ₩36,356 | ₩36,437 | 0.00% | 3.5만 |
|---|
| 2026.04.07 | ₩35,740 | ₩35,954 | ₩35,726 | ₩35,954 | +0.60% | 1.8만 |
|---|
| 2026.04.06 | ₩35,900 | ₩35,967 | ₩35,780 | ₩35,900 | 0.00% | 2.5만 |
|---|
| 2026.04.02 | ₩35,726 | ₩36,256 | ₩35,605 | ₩35,900 | +0.49% | 3.9만 |
|---|
| 2026.04.01 | ₩35,833 | ₩35,945 | ₩35,766 | ₩35,860 | +0.07% | 3.5만 |
|---|
| 2026.03.31 | ₩35,418 | ₩35,666 | ₩35,391 | ₩35,646 | +0.64% | 2.3만 |
|---|
| 2026.03.30 | ₩35,297 | ₩35,297 | ₩35,042 | ₩35,136 | -0.46% | 1.6만 |
|---|
| 2026.03.27 | ₩35,310 | ₩35,377 | ₩35,163 | ₩35,163 | -0.42% | 2.1만 |
|---|
| 2026.03.26 | ₩35,659 | ₩35,813 | ₩35,458 | ₩35,458 | -0.56% | 3.2만 |
|---|
| 2026.03.25 | ₩35,900 | ₩35,954 | ₩35,833 | ₩35,878 | -0.06% | 1.5만 |
|---|
| 2026.03.24 | ₩35,740 | ₩35,874 | ₩35,699 | ₩35,699 | -0.11% | 2.7만 |
|---|
| 2026.03.23 | ₩35,941 | ₩36,061 | ₩35,807 | ₩35,807 | -0.37% | 2.1만 |
|---|
| 2026.03.20 | ₩35,807 | ₩35,807 | ₩35,553 | ₩35,592 | -0.60% | 2.3만 |
|---|
| 2026.03.19 | ₩35,793 | ₩36,001 | ₩35,780 | ₩35,874 | +0.22% | 2.5만 |
|---|
| 2026.03.18 | ₩36,182 | ₩36,236 | ₩35,927 | ₩35,927 | -0.70% | 3.5만 |
|---|
| 2026.03.17 | ₩36,394 | ₩36,394 | ₩36,102 | ₩36,249 | -0.40% | 1.5만 |
|---|
| 2026.03.16 | ₩36,182 | ₩36,356 | ₩36,075 | ₩36,182 | 0.00% | 2만 |
|---|
| 2026.03.13 | ₩36,316 | ₩36,316 | ₩35,967 | ₩35,981 | -0.92% | 1.5만 |
|---|
| 2026.03.12 | ₩36,249 | ₩36,303 | ₩36,102 | ₩36,102 | -0.41% | 2.4만 |
|---|
| 2026.03.11 | ₩36,531 | ₩36,531 | ₩36,350 | ₩36,437 | -0.26% | 1.9만 |
|---|
| 2026.03.10 | ₩36,504 | ₩36,678 | ₩36,464 | ₩36,464 | -0.11% | 2.3만 |
|---|
| 2026.03.09 | ₩36,115 | ₩36,584 | ₩36,014 | ₩36,491 | +1.04% | 4.4만 |
|---|
| 2026.03.06 | ₩36,316 | ₩36,464 | ₩36,288 | ₩36,303 | -0.04% | 2.9만 |
|---|
| 2026.03.05 | ₩36,705 | ₩36,752 | ₩36,460 | ₩36,598 | -0.29% | 4.7만 |
|---|
| 2026.03.04 | ₩36,598 | ₩36,839 | ₩36,544 | ₩36,732 | +0.37% | 2.8만 |
|---|
| 2026.03.03 | ₩36,327 | ₩36,665 | ₩36,263 | ₩36,571 | +0.67% | 2.8만 |
|---|
| 2026.03.02 | ₩36,638 | ₩36,901 | ₩36,638 | ₩36,826 | +0.51% | 3만 |
|---|
| 2026.02.27 | ₩36,799 | ₩36,819 | ₩36,705 | ₩36,799 | 0.00% | 4.5만 |
|---|
| 2026.02.26 | ₩36,953 | ₩36,987 | ₩36,665 | ₩36,987 | +0.09% | 3.7만 |
|---|
| 2026.02.25 | ₩36,920 | ₩37,174 | ₩36,920 | ₩37,040 | +0.33% | 4.4만 |
|---|
| 2026.02.24 | ₩36,625 | ₩36,913 | ₩36,625 | ₩36,866 | +0.66% | 2.1만 |
|---|
| 2026.02.23 | ₩36,814 | ₩36,814 | ₩36,625 | ₩36,698 | -0.31% | 6만 |
|---|
| 2026.02.20 | ₩36,745 | ₩37,054 | ₩36,745 | ₩36,946 | +0.55% | 9.6만 |
|---|
| 2026.02.19 | ₩36,859 | ₩36,859 | ₩36,705 | ₩36,718 | -0.38% | 3.9만 |
|---|
| 2026.02.18 | ₩36,705 | ₩36,987 | ₩36,705 | ₩36,812 | +0.29% | 2.5만 |
|---|
| 2026.02.17 | ₩36,692 | ₩36,772 | ₩36,531 | ₩36,718 | +0.07% | 2.8만 |
|---|
| 2026.02.13 | ₩36,718 | ₩36,893 | ₩36,638 | ₩36,638 | -0.22% | 5.5만 |
|---|
| 2026.02.12 | ₩37,094 | ₩37,121 | ₩36,638 | ₩36,638 | -1.23% | 3.8만 |
|---|
| 2026.02.11 | ₩37,174 | ₩37,174 | ₩37,020 | ₩37,094 | -0.22% | 3.7만 |
|---|
| 2026.02.10 | ₩37,121 | ₩37,215 | ₩37,027 | ₩37,040 | -0.22% | 2.8만 |
|---|
| 2026.02.09 | ₩37,014 | ₩37,228 | ₩37,014 | ₩37,121 | +0.29% | 27.1만 |
|---|
| 2026.02.06 | ₩36,826 | ₩37,081 | ₩36,826 | ₩37,014 | +0.51% | 1.9만 |
|---|
| 2026.02.05 | ₩36,665 | ₩36,792 | ₩36,470 | ₩36,517 | -0.40% | 2.4만 |
|---|
| 2026.02.04 | ₩37,027 | ₩37,027 | ₩36,739 | ₩36,812 | -0.58% | 2.6만 |
|---|
| 2026.02.03 | ₩37,081 | ₩37,123 | ₩36,799 | ₩36,933 | -0.40% | 1.6만 |
|---|
| 2026.02.02 | ₩36,906 | ₩37,268 | ₩36,906 | ₩37,161 | +0.69% | 2.9만 |
|---|
| 2026.01.30 | ₩37,134 | ₩37,134 | ₩36,940 | ₩37,027 | -0.29% | 4만 |
|---|
| 2026.01.29 | ₩37,107 | ₩37,134 | ₩36,866 | ₩37,121 | +0.04% | 4.4만 |
|---|
| 2026.01.28 | ₩37,279 | ₩37,286 | ₩37,040 | ₩37,161 | -0.32% | 4.4만 |
|---|
| 2026.01.27 | ₩37,129 | ₩37,268 | ₩37,129 | ₩37,228 | +0.27% | 3만 |
|---|
| 2026.01.26 | ₩36,987 | ₩37,154 | ₩36,987 | ₩37,054 | +0.18% | 3.8만 |
|---|
| 2026.01.23 | ₩36,893 | ₩36,999 | ₩36,866 | ₩36,920 | +0.07% | 3.2만 |
|---|
| 2026.01.22 | ₩36,906 | ₩37,081 | ₩36,879 | ₩36,906 | 0.00% | 5.3만 |
|---|
| 2026.01.21 | ₩36,571 | ₩36,893 | ₩36,558 | ₩36,839 | +0.73% | 3.5만 |
|---|
| 2026.01.20 | ₩36,718 | ₩36,759 | ₩36,477 | ₩36,477 | -0.66% | 2.8만 |
|---|
| 2026.01.16 | ₩37,027 | ₩37,123 | ₩36,973 | ₩37,081 | +0.14% | 1.7만 |
|---|
| 2026.01.15 | ₩37,174 | ₩37,215 | ₩37,014 | ₩37,014 | -0.43% | 2.5만 |
|---|
| 2026.01.14 | ₩37,067 | ₩37,067 | ₩36,826 | ₩36,960 | -0.29% | 2.1만 |
|---|
| 2026.01.13 | ₩37,161 | ₩37,188 | ₩37,069 | ₩37,094 | -0.18% | 2.1만 |
|---|
| 2026.01.12 | ₩37,201 | ₩37,268 | ₩37,081 | ₩37,242 | +0.11% | 1.8만 |
|---|
| 2026.01.09 | ₩37,074 | ₩37,215 | ₩37,054 | ₩37,134 | +0.16% | 1.5만 |
|---|
| 2026.01.08 | ₩37,022 | ₩37,054 | ₩36,920 | ₩36,960 | -0.17% | 6.8만 |
|---|
| 2026.01.07 | ₩37,054 | ₩37,201 | ₩36,940 | ₩37,019 | -0.09% | 11.6만 |
|---|
| 2026.01.06 | ₩36,866 | ₩37,094 | ₩36,866 | ₩37,040 | +0.47% | 5.4만 |
|---|
| 2026.01.05 | ₩36,866 | ₩36,961 | ₩36,846 | ₩36,866 | 0.00% | 2.5만 |
|---|
| 2026.01.02 | ₩36,802 | ₩36,863 | ₩36,598 | ₩36,692 | -0.30% | 6.5만 |
|---|
| 2025.12.31 | ₩36,893 | ₩36,893 | ₩36,665 | ₩36,732 | -0.44% | 2.4만 |
|---|
| 2025.12.30 | ₩36,920 | ₩36,973 | ₩36,839 | ₩36,839 | -0.22% | 2.2만 |
|---|
| 2025.12.29 | ₩36,878 | ₩36,946 | ₩36,826 | ₩36,913 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩36,967 | ₩37,081 | ₩36,933 | ₩37,067 | +0.27% | 2만 |
|---|
| 2025.12.24 | ₩36,933 | ₩37,014 | ₩36,906 | ₩37,000 | +0.18% | 1만 |
|---|
| 2025.12.23 | ₩36,672 | ₩36,960 | ₩36,672 | ₩36,853 | +0.49% | 3.4만 |
|---|
| 2025.12.22 | ₩36,732 | ₩36,839 | ₩36,692 | ₩36,732 | 0.00% | 3.1만 |
|---|
| 2025.12.19 | ₩36,558 | ₩36,692 | ₩36,558 | ₩36,678 | +0.33% | 4.2만 |
|---|
| 2025.12.18 | ₩36,405 | ₩36,559 | ₩36,222 | ₩36,370 | -0.10% | 3.2만 |
|---|
| 2025.12.17 | ₩36,464 | ₩36,527 | ₩36,175 | ₩36,182 | -0.77% | 3.5만 |
|---|
| 2025.12.16 | ₩36,491 | ₩36,592 | ₩36,363 | ₩36,477 | -0.04% | 2.9만 |
|---|
| 2025.12.15 | ₩36,772 | ₩36,772 | ₩36,544 | ₩36,558 | -0.58% | 3.2만 |
|---|
| 2025.12.12 | ₩36,973 | ₩36,973 | ₩36,571 | ₩36,623 | -0.95% | 5만 |
|---|
| 2025.12.11 | ₩36,718 | ₩36,946 | ₩36,718 | ₩36,906 | +0.51% | 3.4만 |
|---|
| 2025.12.10 | ₩36,705 | ₩36,987 | ₩36,651 | ₩36,920 | +0.58% | 2.7만 |
|---|
| 2025.12.09 | ₩36,759 | ₩36,812 | ₩36,718 | ₩36,720 | -0.11% | 2.1만 |
|---|
| 2025.12.08 | ₩36,812 | ₩36,812 | ₩36,665 | ₩36,705 | -0.29% | 2.3만 |
|---|
| 2025.12.05 | ₩36,879 | ₩36,955 | ₩36,772 | ₩36,834 | -0.12% | 3.2만 |
|---|
| 2025.12.04 | ₩36,705 | ₩36,815 | ₩36,678 | ₩36,732 | +0.07% | 2.6만 |
|---|
| 2025.12.03 | ₩36,611 | ₩36,838 | ₩36,611 | ₩36,786 | +0.48% | 3.3만 |
|---|
| 2025.12.02 | ₩36,718 | ₩36,771 | ₩36,558 | ₩36,672 | -0.13% | 3.5만 |
|---|
| 2025.12.01 | ₩36,651 | ₩36,732 | ₩36,558 | ₩36,651 | 0.00% | 3.3만 |
|---|
| 2025.11.28 | ₩36,651 | ₩36,732 | ₩36,617 | ₩36,732 | +0.22% | 1.9만 |
|---|
| 2025.11.26 | ₩36,497 | ₩36,678 | ₩36,450 | ₩36,517 | +0.06% | 2.6만 |
|---|
| 2025.11.25 | ₩35,726 | ₩36,356 | ₩35,726 | ₩36,281 | +1.55% | 4.4만 |
|---|
| 2025.11.24 | ₩35,565 | ₩35,994 | ₩35,565 | ₩35,914 | +0.98% | 8.4만 |
|---|
| 2025.11.21 | ₩35,195 | ₩35,711 | ₩35,093 | ₩35,458 | +0.75% | 12.2만 |
|---|
| 2025.11.20 | ₩35,605 | ₩35,605 | ₩35,123 | ₩35,176 | -1.21% | 2.8만 |
|---|
| 2025.11.19 | ₩35,638 | ₩35,858 | ₩35,538 | ₩35,632 | -0.02% | 3만 |
|---|
| 2025.11.18 | ₩35,666 | ₩35,780 | ₩35,471 | ₩35,538 | -0.36% | 2.5만 |
|---|
| 2025.11.17 | ₩36,169 | ₩36,195 | ₩35,740 | ₩35,803 | -1.01% | 6만 |
|---|
| 2025.11.14 | ₩36,008 | ₩36,322 | ₩35,965 | ₩36,115 | +0.30% | 4.7만 |
|---|
| 2025.11.13 | ₩36,584 | ₩36,584 | ₩36,088 | ₩36,142 | -1.21% | 3.2만 |
|---|
| 2025.11.12 | ₩36,826 | ₩36,853 | ₩36,678 | ₩36,759 | -0.18% | 2.7만 |
|---|
| 2025.11.11 | ₩36,558 | ₩36,759 | ₩36,544 | ₩36,732 | +0.48% | 2.2만 |
|---|
| 2025.11.10 | ₩36,517 | ₩36,786 | ₩36,343 | ₩36,718 | +0.55% | 3.6만 |
|---|
| 2025.11.07 | ₩35,913 | ₩36,169 | ₩35,740 | ₩36,169 | +0.71% | 2.3만 |
|---|
| 2025.11.06 | ₩36,249 | ₩36,356 | ₩36,061 | ₩36,182 | -0.18% | 5만 |
|---|
| 2025.11.05 | ₩36,520 | ₩36,665 | ₩36,464 | ₩36,477 | -0.12% | 5.1만 |
|---|
| 2025.11.04 | ₩36,571 | ₩36,571 | ₩36,318 | ₩36,318 | -0.69% | 2만 |
|---|
| 2025.11.03 | ₩36,920 | ₩36,920 | ₩36,611 | ₩36,807 | -0.31% | 1.4만 |
|---|
| 2025.10.31 | ₩36,920 | ₩36,933 | ₩36,645 | ₩36,826 | -0.25% | 1.9만 |
|---|
| 2025.10.30 | ₩36,946 | ₩36,987 | ₩36,638 | ₩36,638 | -0.83% | 4.5만 |
|---|
| 2025.10.29 | ₩37,128 | ₩37,215 | ₩36,893 | ₩37,083 | -0.12% | 1.9만 |
|---|
| 2025.10.28 | ₩37,054 | ₩37,121 | ₩36,906 | ₩37,106 | +0.14% | 3.1만 |
|---|
| 2025.10.27 | ₩36,826 | ₩37,014 | ₩36,799 | ₩37,014 | +0.51% | 2.8만 |
|---|
| 2025.10.24 | ₩36,517 | ₩36,638 | ₩36,477 | ₩36,531 | +0.04% | 2.2만 |
|---|
| 2025.10.23 | ₩36,048 | ₩36,330 | ₩36,048 | ₩36,263 | +0.60% | 2.6만 |
|---|
| 2025.10.22 | ₩36,236 | ₩36,316 | ₩35,919 | ₩36,115 | -0.33% | 2.8만 |
|---|
| 2025.10.21 | ₩36,289 | ₩36,356 | ₩36,182 | ₩36,285 | -0.01% | 2.9만 |
|---|
| 2025.10.20 | ₩36,195 | ₩36,316 | ₩36,169 | ₩36,316 | +0.33% | 1.3만 |
|---|
| 2025.10.17 | ₩35,947 | ₩36,035 | ₩35,819 | ₩36,008 | +0.17% | 2.5만 |
|---|
| 2025.10.16 | ₩36,182 | ₩36,182 | ₩35,699 | ₩35,860 | -0.89% | 2.6만 |
|---|
| 2025.10.15 | ₩36,142 | ₩36,249 | ₩35,753 | ₩36,008 | -0.37% | 2만 |
|---|
| 2025.10.14 | ₩35,579 | ₩36,021 | ₩35,485 | ₩35,887 | +0.87% | 3.4만 |
|---|
| 2025.10.13 | ₩35,813 | ₩35,967 | ₩35,766 | ₩35,860 | +0.13% | 3.4만 |
|---|
| 2025.10.10 | ₩36,276 | ₩36,370 | ₩35,525 | ₩35,525 | -2.07% | 2만 |
|---|