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 | ₩40,094 | ₩40,315 | ₩40,094 | ₩40,235 | +0.35% | 1.9천 |
| 2026.10.08 | ₩40,115 | ₩40,141 | ₩39,954 | ₩39,954 | -0.40% | 3.3천 |
| 2026.10.07 | ₩40,155 | ₩40,161 | ₩40,128 | ₩40,155 | 0.00% | 3.3천 |
| 2026.10.06 | ₩40,342 | ₩40,369 | ₩40,270 | ₩40,270 | -0.18% | 800 |
| 2026.10.05 | ₩40,074 | ₩40,074 | ₩40,037 | ₩40,037 | -0.09% | 2천 |
| 2026.10.02 | ₩39,740 | ₩39,847 | ₩39,740 | ₩39,817 | +0.20% | 3.8천 |
| 2026.10.01 | ₩39,527 | ₩39,613 | ₩39,526 | ₩39,563 | +0.09% | 1.7천 |
| 2026.09.30 | ₩39,538 | ₩39,538 | ₩39,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,538 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩39,566 | ₩39,659 | ₩39,552 | ₩39,552 | -0.03% | 1.3천 |
|---|
| 2026.09.28 | ₩39,700 | ₩39,700 | ₩39,606 | ₩39,623 | -0.19% | 2.1천 |
|---|
| 2026.09.25 | ₩39,673 | ₩39,908 | ₩39,673 | ₩39,887 | +0.54% | 4.2천 |
|---|
| 2026.09.24 | ₩39,659 | ₩39,700 | ₩39,552 | ₩39,700 | +0.10% | 900 |
|---|
| 2026.09.23 | ₩39,767 | ₩39,767 | ₩39,713 | ₩39,713 | -0.13% | 1.7천 |
|---|
| 2026.09.22 | ₩40,088 | ₩40,088 | ₩39,981 | ₩40,065 | -0.06% | 4.4천 |
|---|
| 2026.09.21 | ₩39,874 | ₩40,072 | ₩39,874 | ₩40,072 | +0.50% | 1.3천 |
|---|
| 2026.09.18 | ₩39,358 | ₩39,445 | ₩39,325 | ₩39,445 | +0.22% | 1.9만 |
|---|
| 2026.09.17 | ₩39,472 | ₩39,472 | ₩39,472 | ₩39,472 | 0.00% | 400 |
|---|
| 2026.09.16 | ₩39,285 | ₩39,385 | ₩39,044 | ₩39,089 | -0.50% | 6.6천 |
|---|
| 2026.09.15 | ₩39,271 | ₩39,271 | ₩39,191 | ₩39,219 | -0.13% | 1.4천 |
|---|
| 2026.09.14 | ₩39,492 | ₩39,492 | ₩39,378 | ₩39,378 | -0.29% | 500 |
|---|
| 2026.09.11 | ₩39,593 | ₩39,619 | ₩39,539 | ₩39,539 | -0.14% | 1.9천 |
|---|
| 2026.09.10 | ₩39,298 | ₩39,345 | ₩39,271 | ₩39,271 | -0.07% | 1.2만 |
|---|
| 2026.09.09 | ₩39,499 | ₩39,539 | ₩39,499 | ₩39,526 | +0.07% | 3.7천 |
|---|
| 2026.09.08 | ₩39,713 | ₩39,780 | ₩39,619 | ₩39,619 | -0.24% | 2.8만 |
|---|
| 2026.09.04 | ₩39,874 | ₩39,874 | ₩39,854 | ₩39,854 | -0.05% | 300 |
|---|
| 2026.09.03 | ₩39,967 | ₩40,034 | ₩39,954 | ₩40,001 | +0.08% | 1.3천 |
|---|
| 2026.09.02 | ₩39,445 | ₩39,659 | ₩39,445 | ₩39,638 | +0.49% | 1.4천 |
|---|
| 2026.09.01 | ₩39,506 | ₩39,566 | ₩39,465 | ₩39,465 | -0.10% | 5.7천 |
|---|
| 2026.08.31 | ₩39,686 | ₩39,740 | ₩39,686 | ₩39,740 | +0.13% | 500 |
|---|
| 2026.08.28 | ₩39,868 | ₩39,868 | ₩39,868 | ₩39,868 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩39,994 | ₩40,007 | ₩39,941 | ₩39,941 | -0.13% | 800 |
|---|
| 2026.08.26 | ₩39,713 | ₩39,737 | ₩39,633 | ₩39,737 | +0.06% | 800 |
|---|
| 2026.08.25 | ₩39,659 | ₩39,740 | ₩39,659 | ₩39,726 | +0.17% | 1만 |
|---|
| 2026.08.24 | ₩39,579 | ₩39,673 | ₩39,579 | ₩39,673 | +0.24% | 3.5천 |
|---|
| 2026.08.21 | ₩39,686 | ₩39,753 | ₩39,673 | ₩39,734 | +0.12% | 3.5천 |
|---|
| 2026.08.20 | ₩39,726 | ₩39,767 | ₩39,606 | ₩39,606 | -0.30% | 5.1천 |
|---|
| 2026.08.19 | ₩39,920 | ₩39,920 | ₩39,882 | ₩39,882 | -0.10% | 300 |
|---|
| 2026.08.18 | ₩39,920 | ₩39,927 | ₩39,844 | ₩39,844 | -0.19% | 8.1천 |
|---|
| 2026.08.17 | ₩40,235 | ₩40,235 | ₩40,121 | ₩40,121 | -0.28% | 900 |
|---|
| 2026.08.14 | ₩40,268 | ₩40,268 | ₩40,268 | ₩40,268 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩40,315 | ₩40,350 | ₩40,289 | ₩40,350 | +0.09% | 1.1천 |
|---|
| 2026.08.12 | ₩40,074 | ₩40,128 | ₩40,074 | ₩40,080 | +0.01% | 400 |
|---|
| 2026.08.11 | ₩40,208 | ₩40,208 | ₩39,994 | ₩40,007 | -0.50% | 1.5천 |
|---|
| 2026.08.10 | ₩40,168 | ₩40,168 | ₩40,128 | ₩40,128 | -0.10% | 300 |
|---|
| 2026.08.07 | ₩40,074 | ₩40,153 | ₩40,034 | ₩40,152 | +0.19% | 2.1천 |
|---|
| 2026.08.06 | ₩40,128 | ₩40,128 | ₩39,927 | ₩39,934 | -0.48% | 1천 |
|---|
| 2026.08.05 | ₩40,282 | ₩40,282 | ₩40,084 | ₩40,084 | -0.49% | 400 |
|---|
| 2026.08.04 | ₩40,115 | ₩40,168 | ₩40,115 | ₩40,117 | +0.01% | 1천 |
|---|
| 2026.08.03 | ₩39,271 | ₩39,485 | ₩39,271 | ₩39,439 | +0.43% | 2.9천 |
|---|
| 2026.07.31 | ₩38,642 | ₩39,004 | ₩38,642 | ₩39,004 | +0.94% | 2만 |
|---|
| 2026.07.30 | ₩38,629 | ₩38,721 | ₩38,629 | ₩38,721 | +0.24% | 700 |
|---|
| 2026.07.29 | ₩38,522 | ₩38,769 | ₩38,251 | ₩38,251 | -0.70% | 3.7만 |
|---|
| 2026.07.28 | ₩38,729 | ₩38,743 | ₩38,682 | ₩38,740 | +0.03% | 1.7천 |
|---|
| 2026.07.27 | ₩38,803 | ₩38,803 | ₩38,640 | ₩38,640 | -0.42% | 2.5천 |
|---|
| 2026.07.24 | ₩38,689 | ₩38,689 | ₩38,637 | ₩38,637 | -0.13% | 700 |
|---|
| 2026.07.23 | ₩38,627 | ₩38,627 | ₩38,627 | ₩38,627 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩39,071 | ₩39,191 | ₩39,058 | ₩39,058 | -0.03% | 5.5천 |
|---|
| 2026.07.21 | ₩38,871 | ₩39,071 | ₩38,871 | ₩39,071 | +0.51% | 2.2천 |
|---|
| 2026.07.20 | ₩38,990 | ₩39,004 | ₩38,815 | ₩38,815 | -0.45% | 1.5천 |
|---|
| 2026.07.17 | ₩38,937 | ₩38,937 | ₩38,883 | ₩38,913 | -0.06% | 800 |
|---|
| 2026.07.16 | ₩39,338 | ₩39,378 | ₩39,137 | ₩39,184 | -0.39% | 5.4천 |
|---|
| 2026.07.15 | ₩39,231 | ₩39,392 | ₩39,211 | ₩39,392 | +0.41% | 4.3천 |
|---|
| 2026.07.14 | ₩39,231 | ₩39,325 | ₩39,191 | ₩39,278 | +0.12% | 5천 |
|---|
| 2026.07.13 | ₩39,285 | ₩39,285 | ₩39,151 | ₩39,154 | -0.33% | 1.1천 |
|---|
| 2026.07.10 | ₩39,298 | ₩39,404 | ₩39,298 | ₩39,404 | +0.27% | 1.6천 |
|---|
| 2026.07.09 | ₩38,977 | ₩39,224 | ₩38,977 | ₩39,224 | +0.64% | 1.2천 |
|---|
| 2026.07.08 | ₩38,856 | ₩38,971 | ₩38,749 | ₩38,971 | +0.30% | 2천 |
|---|
| 2026.07.07 | ₩39,017 | ₩39,151 | ₩39,017 | ₩39,064 | +0.12% | 3천 |
|---|
| 2026.07.06 | ₩39,084 | ₩39,298 | ₩39,084 | ₩39,224 | +0.36% | 4.5천 |
|---|
| 2026.07.02 | ₩39,117 | ₩39,117 | ₩38,796 | ₩38,949 | -0.43% | 1.1천 |
|---|
| 2026.07.01 | ₩38,856 | ₩39,164 | ₩38,856 | ₩39,017 | +0.41% | 14.3만 |
|---|
| 2026.06.30 | ₩38,937 | ₩39,151 | ₩38,897 | ₩39,124 | +0.48% | 1.6만 |
|---|
| 2026.06.29 | ₩38,615 | ₩38,810 | ₩38,508 | ₩38,810 | +0.50% | 2.6천 |
|---|
| 2026.06.26 | ₩38,562 | ₩38,629 | ₩38,160 | ₩38,160 | -1.04% | 3.6천 |
|---|
| 2026.06.25 | ₩38,642 | ₩38,709 | ₩38,515 | ₩38,549 | -0.24% | 5천 |
|---|
| 2026.06.24 | ₩38,723 | ₩38,749 | ₩38,482 | ₩38,482 | -0.62% | 4천 |
|---|
| 2026.06.23 | ₩38,629 | ₩38,749 | ₩38,575 | ₩38,575 | -0.14% | 2.4천 |
|---|
| 2026.06.22 | ₩39,178 | ₩39,224 | ₩38,990 | ₩38,990 | -0.48% | 3.2천 |
|---|
| 2026.06.18 | ₩39,030 | ₩39,198 | ₩39,030 | ₩39,151 | +0.31% | 3.3천 |
|---|
| 2026.06.17 | ₩39,204 | ₩39,204 | ₩38,776 | ₩38,776 | -1.09% | 2천 |
|---|
| 2026.06.16 | ₩39,365 | ₩39,419 | ₩39,191 | ₩39,191 | -0.44% | 7.1천 |
|---|
| 2026.06.15 | ₩39,352 | ₩39,459 | ₩39,352 | ₩39,432 | +0.20% | 1.5천 |
|---|
| 2026.06.12 | ₩38,816 | ₩38,923 | ₩38,803 | ₩38,882 | +0.17% | 1천 |
|---|
| 2026.06.11 | ₩38,294 | ₩38,696 | ₩38,294 | ₩38,696 | +1.05% | 4천 |
|---|
| 2026.06.10 | ₩38,622 | ₩38,622 | ₩38,293 | ₩38,293 | -0.85% | 4.3천 |
|---|
| 2026.06.09 | ₩38,897 | ₩38,897 | ₩38,174 | ₩38,708 | -0.49% | 1.4천 |
|---|
| 2026.06.08 | ₩38,856 | ₩38,950 | ₩38,763 | ₩38,763 | -0.24% | 3.9천 |
|---|
| 2026.06.05 | ₩39,419 | ₩39,419 | ₩38,723 | ₩38,723 | -1.77% | 4.5천 |
|---|
| 2026.06.04 | ₩39,432 | ₩39,593 | ₩39,392 | ₩39,579 | +0.37% | 8.2천 |
|---|
| 2026.06.03 | ₩39,566 | ₩39,566 | ₩39,432 | ₩39,432 | -0.34% | 6.2천 |
|---|
| 2026.06.02 | ₩39,633 | ₩39,713 | ₩39,606 | ₩39,673 | +0.10% | 4.2천 |
|---|
| 2026.06.01 | ₩39,358 | ₩39,713 | ₩39,358 | ₩39,686 | +0.83% | 3.8천 |
|---|
| 2026.05.29 | ₩39,619 | ₩39,619 | ₩39,552 | ₩39,558 | -0.16% | 1.2만 |
|---|
| 2026.05.28 | ₩39,298 | ₩39,499 | ₩39,298 | ₩39,472 | +0.44% | 4.7천 |
|---|
| 2026.05.27 | ₩39,333 | ₩39,333 | ₩39,285 | ₩39,285 | -0.12% | 2.8만 |
|---|
| 2026.05.26 | ₩39,352 | ₩39,356 | ₩39,231 | ₩39,271 | -0.20% | 3.8천 |
|---|
| 2026.05.22 | ₩39,137 | ₩39,191 | ₩39,084 | ₩39,120 | -0.04% | 2.1천 |
|---|
| 2026.05.21 | ₩38,776 | ₩39,017 | ₩38,736 | ₩38,974 | +0.51% | 3천 |
|---|
| 2026.05.20 | ₩38,763 | ₩39,004 | ₩38,763 | ₩38,883 | +0.31% | 4.2천 |
|---|
| 2026.05.19 | ₩38,589 | ₩38,696 | ₩38,549 | ₩38,575 | -0.03% | 1.6천 |
|---|
| 2026.05.18 | ₩38,803 | ₩38,856 | ₩38,656 | ₩38,776 | -0.07% | 6.3천 |
|---|
| 2026.05.15 | ₩38,903 | ₩39,009 | ₩38,803 | ₩38,816 | -0.22% | 1만 |
|---|
| 2026.05.14 | ₩39,191 | ₩39,285 | ₩39,178 | ₩39,231 | +0.10% | 9.6천 |
|---|
| 2026.05.13 | ₩38,816 | ₩39,050 | ₩38,816 | ₩39,037 | +0.57% | 12.8만 |
|---|
| 2026.05.12 | ₩38,696 | ₩38,803 | ₩38,562 | ₩38,803 | +0.28% | 9.6천 |
|---|
| 2026.05.11 | ₩38,816 | ₩38,923 | ₩38,816 | ₩38,843 | +0.07% | 4.4천 |
|---|
| 2026.05.08 | ₩38,736 | ₩38,808 | ₩38,736 | ₩38,803 | +0.17% | 1.3만 |
|---|
| 2026.05.07 | ₩38,657 | ₩38,716 | ₩38,468 | ₩38,526 | -0.34% | 2만 |
|---|
| 2026.05.06 | ₩38,482 | ₩38,629 | ₩38,482 | ₩38,629 | +0.38% | 1.3만 |
|---|
| 2026.05.05 | ₩38,267 | ₩38,267 | ₩38,147 | ₩38,227 | -0.10% | 7.1만 |
|---|
| 2026.05.04 | ₩38,134 | ₩38,134 | ₩37,866 | ₩37,960 | -0.46% | 226.8만 |
|---|
| 2026.05.01 | ₩38,201 | ₩38,214 | ₩38,096 | ₩38,108 | -0.24% | 1.1만 |
|---|
| 2026.04.30 | ₩37,719 | ₩38,053 | ₩37,652 | ₩38,018 | +0.79% | 669.2만 |
|---|
| 2026.04.29 | ₩37,658 | ₩37,745 | ₩37,612 | ₩37,678 | +0.05% | 2.8만 |
|---|
| 2026.04.28 | ₩37,772 | ₩37,772 | ₩37,691 | ₩37,732 | -0.11% | 1.1만 |
|---|
| 2026.04.27 | ₩37,866 | ₩37,919 | ₩37,812 | ₩37,879 | +0.04% | 1.8만 |
|---|
| 2026.04.24 | ₩37,626 | ₩37,866 | ₩37,573 | ₩37,843 | +0.58% | 2.6만 |
|---|
| 2026.04.23 | ₩37,652 | ₩37,745 | ₩37,438 | ₩37,602 | -0.13% | 3.5만 |
|---|
| 2026.04.22 | ₩37,571 | ₩37,745 | ₩37,531 | ₩37,692 | +0.32% | 3.2만 |
|---|
| 2026.04.21 | ₩37,652 | ₩37,705 | ₩37,397 | ₩37,397 | -0.68% | 3.1만 |
|---|
| 2026.04.20 | ₩37,598 | ₩37,625 | ₩37,545 | ₩37,571 | -0.07% | 2만 |
|---|
| 2026.04.17 | ₩37,598 | ₩37,763 | ₩37,598 | ₩37,661 | +0.17% | 3.7만 |
|---|
| 2026.04.16 | ₩37,264 | ₩37,397 | ₩37,237 | ₩37,290 | +0.07% | 3.4만 |
|---|
| 2026.04.15 | ₩37,103 | ₩37,277 | ₩37,063 | ₩37,250 | +0.40% | 4.2만 |
|---|
| 2026.04.14 | ₩36,875 | ₩37,049 | ₩36,875 | ₩36,996 | +0.33% | 1.7만 |
|---|
| 2026.04.13 | ₩36,460 | ₩36,701 | ₩36,460 | ₩36,701 | +0.66% | 2.9만 |
|---|
| 2026.04.10 | ₩36,533 | ₩36,621 | ₩36,474 | ₩36,483 | -0.14% | 1.7만 |
|---|
| 2026.04.09 | ₩36,313 | ₩36,547 | ₩36,313 | ₩36,501 | +0.52% | 1.6만 |
|---|
| 2026.04.08 | ₩36,367 | ₩36,420 | ₩36,286 | ₩36,367 | 0.00% | 3.5만 |
|---|
| 2026.04.07 | ₩35,671 | ₩35,885 | ₩35,657 | ₩35,885 | +0.60% | 1.8만 |
|---|
| 2026.04.06 | ₩35,831 | ₩35,898 | ₩35,711 | ₩35,831 | 0.00% | 2.5만 |
|---|
| 2026.04.02 | ₩35,657 | ₩36,186 | ₩35,537 | ₩35,831 | +0.49% | 3.9만 |
|---|
| 2026.04.01 | ₩35,764 | ₩35,876 | ₩35,698 | ₩35,791 | +0.07% | 3.5만 |
|---|
| 2026.03.31 | ₩35,350 | ₩35,597 | ₩35,323 | ₩35,577 | +0.64% | 2.3만 |
|---|
| 2026.03.30 | ₩35,229 | ₩35,229 | ₩34,975 | ₩35,068 | -0.46% | 1.6만 |
|---|
| 2026.03.27 | ₩35,242 | ₩35,309 | ₩35,095 | ₩35,095 | -0.42% | 2.1만 |
|---|
| 2026.03.26 | ₩35,590 | ₩35,744 | ₩35,390 | ₩35,390 | -0.56% | 3.2만 |
|---|
| 2026.03.25 | ₩35,831 | ₩35,885 | ₩35,764 | ₩35,809 | -0.06% | 1.5만 |
|---|
| 2026.03.24 | ₩35,671 | ₩35,805 | ₩35,631 | ₩35,631 | -0.11% | 2.7만 |
|---|
| 2026.03.23 | ₩35,872 | ₩35,992 | ₩35,738 | ₩35,738 | -0.37% | 2.1만 |
|---|
| 2026.03.20 | ₩35,738 | ₩35,738 | ₩35,485 | ₩35,524 | -0.60% | 2.3만 |
|---|
| 2026.03.19 | ₩35,724 | ₩35,932 | ₩35,711 | ₩35,805 | +0.22% | 2.5만 |
|---|
| 2026.03.18 | ₩36,112 | ₩36,166 | ₩35,858 | ₩35,858 | -0.70% | 3.5만 |
|---|
| 2026.03.17 | ₩36,324 | ₩36,324 | ₩36,032 | ₩36,179 | -0.40% | 1.5만 |
|---|
| 2026.03.16 | ₩36,112 | ₩36,286 | ₩36,005 | ₩36,112 | 0.00% | 2만 |
|---|
| 2026.03.13 | ₩36,246 | ₩36,246 | ₩35,898 | ₩35,912 | -0.92% | 1.5만 |
|---|
| 2026.03.12 | ₩36,179 | ₩36,233 | ₩36,032 | ₩36,032 | -0.41% | 2.4만 |
|---|
| 2026.03.11 | ₩36,460 | ₩36,460 | ₩36,280 | ₩36,367 | -0.26% | 1.9만 |
|---|
| 2026.03.10 | ₩36,434 | ₩36,608 | ₩36,394 | ₩36,394 | -0.11% | 2.3만 |
|---|
| 2026.03.09 | ₩36,046 | ₩36,514 | ₩35,945 | ₩36,420 | +1.04% | 4.4만 |
|---|
| 2026.03.06 | ₩36,246 | ₩36,394 | ₩36,218 | ₩36,233 | -0.04% | 2.9만 |
|---|
| 2026.03.05 | ₩36,634 | ₩36,681 | ₩36,390 | ₩36,527 | -0.29% | 4.7만 |
|---|
| 2026.03.04 | ₩36,527 | ₩36,768 | ₩36,474 | ₩36,661 | +0.37% | 2.8만 |
|---|
| 2026.03.03 | ₩36,257 | ₩36,594 | ₩36,193 | ₩36,501 | +0.67% | 2.8만 |
|---|
| 2026.03.02 | ₩36,568 | ₩36,830 | ₩36,568 | ₩36,755 | +0.51% | 3만 |
|---|
| 2026.02.27 | ₩36,728 | ₩36,748 | ₩36,634 | ₩36,728 | 0.00% | 4.5만 |
|---|
| 2026.02.26 | ₩36,882 | ₩36,916 | ₩36,594 | ₩36,916 | +0.09% | 3.7만 |
|---|
| 2026.02.25 | ₩36,849 | ₩37,103 | ₩36,849 | ₩36,969 | +0.33% | 4.4만 |
|---|
| 2026.02.24 | ₩36,554 | ₩36,842 | ₩36,554 | ₩36,795 | +0.66% | 2.1만 |
|---|
| 2026.02.23 | ₩36,743 | ₩36,743 | ₩36,554 | ₩36,628 | -0.31% | 6만 |
|---|
| 2026.02.20 | ₩36,675 | ₩36,982 | ₩36,675 | ₩36,875 | +0.55% | 9.6만 |
|---|
| 2026.02.19 | ₩36,788 | ₩36,788 | ₩36,634 | ₩36,648 | -0.38% | 3.9만 |
|---|
| 2026.02.18 | ₩36,634 | ₩36,916 | ₩36,634 | ₩36,742 | +0.29% | 2.5만 |
|---|
| 2026.02.17 | ₩36,621 | ₩36,701 | ₩36,460 | ₩36,648 | +0.07% | 2.8만 |
|---|
| 2026.02.13 | ₩36,648 | ₩36,822 | ₩36,568 | ₩36,568 | -0.22% | 5.5만 |
|---|
| 2026.02.12 | ₩37,023 | ₩37,049 | ₩36,568 | ₩36,568 | -1.23% | 3.8만 |
|---|
| 2026.02.11 | ₩37,103 | ₩37,103 | ₩36,949 | ₩37,023 | -0.22% | 3.7만 |
|---|
| 2026.02.10 | ₩37,049 | ₩37,143 | ₩36,956 | ₩36,969 | -0.22% | 2.8만 |
|---|
| 2026.02.09 | ₩36,942 | ₩37,156 | ₩36,942 | ₩37,049 | +0.29% | 27.1만 |
|---|
| 2026.02.06 | ₩36,755 | ₩37,009 | ₩36,755 | ₩36,942 | +0.51% | 1.9만 |
|---|
| 2026.02.05 | ₩36,594 | ₩36,721 | ₩36,400 | ₩36,447 | -0.40% | 2.4만 |
|---|
| 2026.02.04 | ₩36,956 | ₩36,956 | ₩36,668 | ₩36,742 | -0.58% | 2.6만 |
|---|
| 2026.02.03 | ₩37,009 | ₩37,052 | ₩36,728 | ₩36,862 | -0.40% | 1.6만 |
|---|
| 2026.02.02 | ₩36,835 | ₩37,197 | ₩36,835 | ₩37,090 | +0.69% | 2.9만 |
|---|
| 2026.01.30 | ₩37,063 | ₩37,063 | ₩36,869 | ₩36,956 | -0.29% | 4만 |
|---|
| 2026.01.29 | ₩37,036 | ₩37,063 | ₩36,795 | ₩37,049 | +0.04% | 4.4만 |
|---|
| 2026.01.28 | ₩37,207 | ₩37,214 | ₩36,969 | ₩37,090 | -0.32% | 4.4만 |
|---|
| 2026.01.27 | ₩37,057 | ₩37,197 | ₩37,057 | ₩37,156 | +0.27% | 3만 |
|---|
| 2026.01.26 | ₩36,916 | ₩37,083 | ₩36,916 | ₩36,982 | +0.18% | 3.8만 |
|---|
| 2026.01.23 | ₩36,822 | ₩36,928 | ₩36,795 | ₩36,849 | +0.07% | 3.2만 |
|---|
| 2026.01.22 | ₩36,835 | ₩37,009 | ₩36,808 | ₩36,835 | 0.00% | 5.3만 |
|---|
| 2026.01.21 | ₩36,501 | ₩36,822 | ₩36,487 | ₩36,768 | +0.73% | 3.5만 |
|---|
| 2026.01.20 | ₩36,648 | ₩36,688 | ₩36,407 | ₩36,407 | -0.66% | 2.8만 |
|---|
| 2026.01.16 | ₩36,956 | ₩37,052 | ₩36,902 | ₩37,009 | +0.14% | 1.7만 |
|---|
| 2026.01.15 | ₩37,103 | ₩37,143 | ₩36,942 | ₩36,942 | -0.43% | 2.5만 |
|---|
| 2026.01.14 | ₩36,996 | ₩36,996 | ₩36,755 | ₩36,889 | -0.29% | 2.1만 |
|---|
| 2026.01.13 | ₩37,090 | ₩37,116 | ₩36,997 | ₩37,023 | -0.18% | 2.1만 |
|---|
| 2026.01.12 | ₩37,130 | ₩37,197 | ₩37,009 | ₩37,170 | +0.11% | 1.8만 |
|---|
| 2026.01.09 | ₩37,003 | ₩37,143 | ₩36,982 | ₩37,063 | +0.16% | 1.5만 |
|---|
| 2026.01.08 | ₩36,950 | ₩36,982 | ₩36,849 | ₩36,889 | -0.17% | 6.8만 |
|---|
| 2026.01.07 | ₩36,982 | ₩37,130 | ₩36,869 | ₩36,948 | -0.09% | 11.6만 |
|---|
| 2026.01.06 | ₩36,795 | ₩37,023 | ₩36,795 | ₩36,969 | +0.47% | 5.4만 |
|---|
| 2026.01.05 | ₩36,795 | ₩36,890 | ₩36,775 | ₩36,795 | 0.00% | 2.5만 |
|---|
| 2026.01.02 | ₩36,731 | ₩36,792 | ₩36,527 | ₩36,621 | -0.30% | 6.5만 |
|---|
| 2025.12.31 | ₩36,822 | ₩36,822 | ₩36,594 | ₩36,661 | -0.44% | 2.4만 |
|---|
| 2025.12.30 | ₩36,849 | ₩36,902 | ₩36,768 | ₩36,768 | -0.22% | 2.2만 |
|---|
| 2025.12.29 | ₩36,807 | ₩36,875 | ₩36,755 | ₩36,842 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩36,895 | ₩37,009 | ₩36,862 | ₩36,996 | +0.27% | 2만 |
|---|
| 2025.12.24 | ₩36,862 | ₩36,942 | ₩36,835 | ₩36,929 | +0.18% | 1만 |
|---|
| 2025.12.23 | ₩36,601 | ₩36,889 | ₩36,601 | ₩36,782 | +0.49% | 3.4만 |
|---|
| 2025.12.22 | ₩36,661 | ₩36,768 | ₩36,621 | ₩36,661 | 0.00% | 3.1만 |
|---|
| 2025.12.19 | ₩36,487 | ₩36,621 | ₩36,487 | ₩36,608 | +0.33% | 4.2만 |
|---|
| 2025.12.18 | ₩36,335 | ₩36,489 | ₩36,153 | ₩36,300 | -0.10% | 3.2만 |
|---|
| 2025.12.17 | ₩36,394 | ₩36,456 | ₩36,106 | ₩36,112 | -0.77% | 3.5만 |
|---|
| 2025.12.16 | ₩36,420 | ₩36,522 | ₩36,293 | ₩36,407 | -0.04% | 2.9만 |
|---|
| 2025.12.15 | ₩36,701 | ₩36,701 | ₩36,474 | ₩36,487 | -0.58% | 3.2만 |
|---|
| 2025.12.12 | ₩36,902 | ₩36,902 | ₩36,501 | ₩36,553 | -0.95% | 5만 |
|---|
| 2025.12.11 | ₩36,648 | ₩36,875 | ₩36,648 | ₩36,835 | +0.51% | 3.4만 |
|---|
| 2025.12.10 | ₩36,634 | ₩36,916 | ₩36,581 | ₩36,849 | +0.58% | 2.7만 |
|---|
| 2025.12.09 | ₩36,688 | ₩36,742 | ₩36,648 | ₩36,649 | -0.11% | 2.1만 |
|---|
| 2025.12.08 | ₩36,742 | ₩36,742 | ₩36,594 | ₩36,634 | -0.29% | 2.3만 |
|---|
| 2025.12.05 | ₩36,808 | ₩36,883 | ₩36,701 | ₩36,763 | -0.12% | 3.2만 |
|---|
| 2025.12.04 | ₩36,634 | ₩36,744 | ₩36,608 | ₩36,661 | +0.07% | 2.6만 |
|---|
| 2025.12.03 | ₩36,541 | ₩36,767 | ₩36,541 | ₩36,715 | +0.48% | 3.3만 |
|---|
| 2025.12.02 | ₩36,648 | ₩36,700 | ₩36,487 | ₩36,601 | -0.13% | 3.5만 |
|---|
| 2025.12.01 | ₩36,581 | ₩36,661 | ₩36,487 | ₩36,581 | 0.00% | 3.3만 |
|---|
| 2025.11.28 | ₩36,581 | ₩36,661 | ₩36,546 | ₩36,661 | +0.22% | 1.9만 |
|---|
| 2025.11.26 | ₩36,427 | ₩36,608 | ₩36,380 | ₩36,447 | +0.06% | 2.6만 |
|---|
| 2025.11.25 | ₩35,657 | ₩36,286 | ₩35,657 | ₩36,212 | +1.55% | 4.4만 |
|---|
| 2025.11.24 | ₩35,497 | ₩35,925 | ₩35,497 | ₩35,845 | +0.98% | 8.4만 |
|---|
| 2025.11.21 | ₩35,127 | ₩35,643 | ₩35,026 | ₩35,390 | +0.75% | 12.2만 |
|---|
| 2025.11.20 | ₩35,537 | ₩35,537 | ₩35,055 | ₩35,109 | -1.21% | 2.8만 |
|---|
| 2025.11.19 | ₩35,569 | ₩35,789 | ₩35,470 | ₩35,564 | -0.02% | 3만 |
|---|
| 2025.11.18 | ₩35,597 | ₩35,711 | ₩35,403 | ₩35,470 | -0.36% | 2.5만 |
|---|
| 2025.11.17 | ₩36,099 | ₩36,126 | ₩35,671 | ₩35,734 | -1.01% | 6만 |
|---|
| 2025.11.14 | ₩35,938 | ₩36,252 | ₩35,896 | ₩36,046 | +0.30% | 4.7만 |
|---|
| 2025.11.13 | ₩36,514 | ₩36,514 | ₩36,019 | ₩36,072 | -1.21% | 3.2만 |
|---|
| 2025.11.12 | ₩36,755 | ₩36,782 | ₩36,608 | ₩36,688 | -0.18% | 2.7만 |
|---|
| 2025.11.11 | ₩36,487 | ₩36,688 | ₩36,474 | ₩36,661 | +0.48% | 2.2만 |
|---|
| 2025.11.10 | ₩36,447 | ₩36,715 | ₩36,273 | ₩36,648 | +0.55% | 3.6만 |
|---|
| 2025.11.07 | ₩35,843 | ₩36,099 | ₩35,671 | ₩36,099 | +0.71% | 2.3만 |
|---|
| 2025.11.06 | ₩36,179 | ₩36,286 | ₩35,992 | ₩36,112 | -0.18% | 5만 |
|---|
| 2025.11.05 | ₩36,450 | ₩36,594 | ₩36,394 | ₩36,407 | -0.12% | 5.1만 |
|---|
| 2025.11.04 | ₩36,501 | ₩36,501 | ₩36,248 | ₩36,248 | -0.69% | 2만 |
|---|
| 2025.11.03 | ₩36,849 | ₩36,849 | ₩36,541 | ₩36,736 | -0.31% | 1.4만 |
|---|
| 2025.10.31 | ₩36,849 | ₩36,862 | ₩36,574 | ₩36,755 | -0.25% | 1.9만 |
|---|
| 2025.10.30 | ₩36,875 | ₩36,916 | ₩36,568 | ₩36,568 | -0.83% | 4.5만 |
|---|
| 2025.10.29 | ₩37,056 | ₩37,143 | ₩36,822 | ₩37,012 | -0.12% | 1.9만 |
|---|
| 2025.10.28 | ₩36,982 | ₩37,049 | ₩36,835 | ₩37,035 | +0.14% | 3.1만 |
|---|
| 2025.10.27 | ₩36,755 | ₩36,942 | ₩36,728 | ₩36,942 | +0.51% | 2.8만 |
|---|
| 2025.10.24 | ₩36,447 | ₩36,568 | ₩36,407 | ₩36,460 | +0.04% | 2.2만 |
|---|
| 2025.10.23 | ₩35,979 | ₩36,260 | ₩35,979 | ₩36,193 | +0.60% | 2.6만 |
|---|
| 2025.10.22 | ₩36,166 | ₩36,246 | ₩35,850 | ₩36,046 | -0.33% | 2.8만 |
|---|
| 2025.10.21 | ₩36,220 | ₩36,286 | ₩36,112 | ₩36,216 | -0.01% | 2.9만 |
|---|
| 2025.10.20 | ₩36,126 | ₩36,246 | ₩36,099 | ₩36,246 | +0.33% | 1.3만 |
|---|
| 2025.10.17 | ₩35,878 | ₩35,965 | ₩35,750 | ₩35,938 | +0.17% | 2.5만 |
|---|
| 2025.10.16 | ₩36,112 | ₩36,112 | ₩35,631 | ₩35,791 | -0.89% | 2.6만 |
|---|
| 2025.10.15 | ₩36,072 | ₩36,179 | ₩35,684 | ₩35,938 | -0.37% | 2만 |
|---|
| 2025.10.14 | ₩35,510 | ₩35,952 | ₩35,416 | ₩35,818 | +0.87% | 3.4만 |
|---|
| 2025.10.13 | ₩35,744 | ₩35,898 | ₩35,698 | ₩35,791 | +0.13% | 3.4만 |
|---|
| 2025.10.10 | ₩36,206 | ₩36,300 | ₩35,457 | ₩35,457 | -2.07% | 2만 |
|---|