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 | ₩40,178 | ₩40,400 | ₩40,178 | ₩40,319 | +0.35% | 1.9천 |
| 2026.10.08 | ₩40,198 | ₩40,225 | ₩40,038 | ₩40,038 | -0.40% | 3.3천 |
| 2026.10.07 | ₩40,239 | ₩40,245 | ₩40,212 | ₩40,239 | 0.00% | 3.3천 |
| 2026.10.06 | ₩40,426 | ₩40,453 | ₩40,354 | ₩40,354 | -0.18% | 800 |
| 2026.10.05 | ₩40,158 | ₩40,158 | ₩40,121 | ₩40,121 | -0.09% | 2천 |
| 2026.10.02 | ₩39,823 | ₩39,930 | ₩39,823 | ₩39,901 | +0.20% | 3.8천 |
| 2026.10.01 | ₩39,610 | ₩39,695 | ₩39,608 | ₩39,646 | +0.09% | 1.7천 |
| 2026.09.30 | ₩39,620 | ₩39,620 | ₩39,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,620 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩39,649 | ₩39,742 | ₩39,635 | ₩39,635 | -0.03% | 1.3천 |
|---|
| 2026.09.28 | ₩39,783 | ₩39,783 | ₩39,689 | ₩39,706 | -0.19% | 2.1천 |
|---|
| 2026.09.25 | ₩39,756 | ₩39,992 | ₩39,756 | ₩39,970 | +0.54% | 4.2천 |
|---|
| 2026.09.24 | ₩39,742 | ₩39,783 | ₩39,635 | ₩39,783 | +0.10% | 900 |
|---|
| 2026.09.23 | ₩39,850 | ₩39,850 | ₩39,796 | ₩39,796 | -0.13% | 1.7천 |
|---|
| 2026.09.22 | ₩40,172 | ₩40,172 | ₩40,064 | ₩40,149 | -0.06% | 4.4천 |
|---|
| 2026.09.21 | ₩39,957 | ₩40,156 | ₩39,957 | ₩40,156 | +0.50% | 1.3천 |
|---|
| 2026.09.18 | ₩39,441 | ₩39,528 | ₩39,407 | ₩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 | ₩39,467 | ₩39,125 | ₩39,171 | -0.50% | 6.6천 |
|---|
| 2026.09.15 | ₩39,353 | ₩39,353 | ₩39,273 | ₩39,301 | -0.13% | 1.4천 |
|---|
| 2026.09.14 | ₩39,575 | ₩39,575 | ₩39,461 | ₩39,461 | -0.29% | 500 |
|---|
| 2026.09.11 | ₩39,675 | ₩39,702 | ₩39,622 | ₩39,622 | -0.14% | 1.9천 |
|---|
| 2026.09.10 | ₩39,380 | ₩39,427 | ₩39,353 | ₩39,353 | -0.07% | 1.2만 |
|---|
| 2026.09.09 | ₩39,581 | ₩39,622 | ₩39,581 | ₩39,608 | +0.07% | 3.7천 |
|---|
| 2026.09.08 | ₩39,796 | ₩39,863 | ₩39,702 | ₩39,702 | -0.24% | 2.8만 |
|---|
| 2026.09.04 | ₩39,957 | ₩39,957 | ₩39,937 | ₩39,937 | -0.05% | 300 |
|---|
| 2026.09.03 | ₩40,051 | ₩40,118 | ₩40,038 | ₩40,084 | +0.08% | 1.3천 |
|---|
| 2026.09.02 | ₩39,528 | ₩39,742 | ₩39,528 | ₩39,721 | +0.49% | 1.4천 |
|---|
| 2026.09.01 | ₩39,588 | ₩39,649 | ₩39,548 | ₩39,548 | -0.10% | 5.7천 |
|---|
| 2026.08.31 | ₩39,769 | ₩39,823 | ₩39,769 | ₩39,823 | +0.13% | 500 |
|---|
| 2026.08.28 | ₩39,952 | ₩39,952 | ₩39,952 | ₩39,952 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩40,078 | ₩40,091 | ₩40,024 | ₩40,024 | -0.13% | 800 |
|---|
| 2026.08.26 | ₩39,796 | ₩39,820 | ₩39,716 | ₩39,820 | +0.06% | 800 |
|---|
| 2026.08.25 | ₩39,742 | ₩39,823 | ₩39,742 | ₩39,809 | +0.17% | 1만 |
|---|
| 2026.08.24 | ₩39,662 | ₩39,756 | ₩39,662 | ₩39,756 | +0.24% | 3.5천 |
|---|
| 2026.08.21 | ₩39,769 | ₩39,836 | ₩39,756 | ₩39,818 | +0.12% | 3.5천 |
|---|
| 2026.08.20 | ₩39,809 | ₩39,850 | ₩39,689 | ₩39,689 | -0.30% | 5.1천 |
|---|
| 2026.08.19 | ₩40,004 | ₩40,004 | ₩39,965 | ₩39,965 | -0.10% | 300 |
|---|
| 2026.08.18 | ₩40,004 | ₩40,011 | ₩39,928 | ₩39,928 | -0.19% | 8.1천 |
|---|
| 2026.08.17 | ₩40,319 | ₩40,319 | ₩40,205 | ₩40,205 | -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 | ₩40,158 | ₩40,212 | ₩40,158 | ₩40,164 | +0.01% | 400 |
|---|
| 2026.08.11 | ₩40,292 | ₩40,292 | ₩40,078 | ₩40,091 | -0.50% | 1.5천 |
|---|
| 2026.08.10 | ₩40,252 | ₩40,252 | ₩40,212 | ₩40,212 | -0.10% | 300 |
|---|
| 2026.08.07 | ₩40,158 | ₩40,237 | ₩40,118 | ₩40,236 | +0.19% | 2.1천 |
|---|
| 2026.08.06 | ₩40,212 | ₩40,212 | ₩40,011 | ₩40,017 | -0.48% | 1천 |
|---|
| 2026.08.05 | ₩40,366 | ₩40,366 | ₩40,168 | ₩40,168 | -0.49% | 400 |
|---|
| 2026.08.04 | ₩40,198 | ₩40,252 | ₩40,198 | ₩40,201 | +0.01% | 1천 |
|---|
| 2026.08.03 | ₩39,353 | ₩39,568 | ₩39,353 | ₩39,521 | +0.43% | 2.9천 |
|---|
| 2026.07.31 | ₩38,723 | ₩39,085 | ₩38,723 | ₩39,085 | +0.94% | 2만 |
|---|
| 2026.07.30 | ₩38,710 | ₩38,802 | ₩38,710 | ₩38,802 | +0.24% | 700 |
|---|
| 2026.07.29 | ₩38,602 | ₩38,850 | ₩38,331 | ₩38,331 | -0.70% | 3.7만 |
|---|
| 2026.07.28 | ₩38,810 | ₩38,824 | ₩38,763 | ₩38,821 | +0.03% | 1.7천 |
|---|
| 2026.07.27 | ₩38,884 | ₩38,884 | ₩38,720 | ₩38,720 | -0.42% | 2.5천 |
|---|
| 2026.07.24 | ₩38,770 | ₩38,770 | ₩38,718 | ₩38,718 | -0.13% | 700 |
|---|
| 2026.07.23 | ₩38,708 | ₩38,708 | ₩38,708 | ₩38,708 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩39,152 | ₩39,273 | ₩39,140 | ₩39,140 | -0.03% | 5.5천 |
|---|
| 2026.07.21 | ₩38,952 | ₩39,152 | ₩38,952 | ₩39,152 | +0.51% | 2.2천 |
|---|
| 2026.07.20 | ₩39,072 | ₩39,085 | ₩38,896 | ₩38,896 | -0.45% | 1.5천 |
|---|
| 2026.07.17 | ₩39,018 | ₩39,018 | ₩38,964 | ₩38,994 | -0.06% | 800 |
|---|
| 2026.07.16 | ₩39,421 | ₩39,461 | ₩39,219 | ₩39,266 | -0.39% | 5.4천 |
|---|
| 2026.07.15 | ₩39,313 | ₩39,474 | ₩39,293 | ₩39,474 | +0.41% | 4.3천 |
|---|
| 2026.07.14 | ₩39,313 | ₩39,407 | ₩39,273 | ₩39,360 | +0.12% | 5천 |
|---|
| 2026.07.13 | ₩39,367 | ₩39,367 | ₩39,233 | ₩39,235 | -0.33% | 1.1천 |
|---|
| 2026.07.10 | ₩39,380 | ₩39,486 | ₩39,380 | ₩39,486 | +0.27% | 1.6천 |
|---|
| 2026.07.09 | ₩39,058 | ₩39,307 | ₩39,058 | ₩39,307 | +0.64% | 1.2천 |
|---|
| 2026.07.08 | ₩38,938 | ₩39,053 | ₩38,830 | ₩39,053 | +0.30% | 2천 |
|---|
| 2026.07.07 | ₩39,099 | ₩39,233 | ₩39,099 | ₩39,146 | +0.12% | 3천 |
|---|
| 2026.07.06 | ₩39,166 | ₩39,380 | ₩39,166 | ₩39,307 | +0.36% | 4.5천 |
|---|
| 2026.07.02 | ₩39,199 | ₩39,199 | ₩38,877 | ₩39,030 | -0.43% | 1.1천 |
|---|
| 2026.07.01 | ₩38,938 | ₩39,246 | ₩38,938 | ₩39,099 | +0.41% | 14.3만 |
|---|
| 2026.06.30 | ₩39,018 | ₩39,233 | ₩38,978 | ₩39,206 | +0.48% | 1.6만 |
|---|
| 2026.06.29 | ₩38,696 | ₩38,891 | ₩38,589 | ₩38,891 | +0.50% | 2.6천 |
|---|
| 2026.06.26 | ₩38,643 | ₩38,710 | ₩38,240 | ₩38,240 | -1.04% | 3.6천 |
|---|
| 2026.06.25 | ₩38,723 | ₩38,790 | ₩38,596 | ₩38,629 | -0.24% | 5천 |
|---|
| 2026.06.24 | ₩38,804 | ₩38,830 | ₩38,562 | ₩38,562 | -0.62% | 4천 |
|---|
| 2026.06.23 | ₩38,710 | ₩38,830 | ₩38,656 | ₩38,656 | -0.14% | 2.4천 |
|---|
| 2026.06.22 | ₩39,260 | ₩39,307 | ₩39,072 | ₩39,072 | -0.48% | 3.2천 |
|---|
| 2026.06.18 | ₩39,112 | ₩39,280 | ₩39,112 | ₩39,233 | +0.31% | 3.3천 |
|---|
| 2026.06.17 | ₩39,286 | ₩39,286 | ₩38,857 | ₩38,857 | -1.09% | 2천 |
|---|
| 2026.06.16 | ₩39,447 | ₩39,501 | ₩39,273 | ₩39,273 | -0.44% | 7.1천 |
|---|
| 2026.06.15 | ₩39,434 | ₩39,541 | ₩39,434 | ₩39,514 | +0.20% | 1.5천 |
|---|
| 2026.06.12 | ₩38,897 | ₩39,005 | ₩38,884 | ₩38,963 | +0.17% | 1천 |
|---|
| 2026.06.11 | ₩38,374 | ₩38,777 | ₩38,374 | ₩38,777 | +1.05% | 4천 |
|---|
| 2026.06.10 | ₩38,703 | ₩38,703 | ₩38,373 | ₩38,373 | -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 | ₩39,501 | ₩39,501 | ₩38,804 | ₩38,804 | -1.77% | 4.5천 |
|---|
| 2026.06.04 | ₩39,514 | ₩39,675 | ₩39,474 | ₩39,662 | +0.37% | 8.2천 |
|---|
| 2026.06.03 | ₩39,649 | ₩39,649 | ₩39,514 | ₩39,514 | -0.34% | 6.2천 |
|---|
| 2026.06.02 | ₩39,716 | ₩39,796 | ₩39,689 | ₩39,756 | +0.10% | 4.2천 |
|---|
| 2026.06.01 | ₩39,441 | ₩39,796 | ₩39,441 | ₩39,769 | +0.83% | 3.8천 |
|---|
| 2026.05.29 | ₩39,702 | ₩39,702 | ₩39,635 | ₩39,640 | -0.16% | 1.2만 |
|---|
| 2026.05.28 | ₩39,380 | ₩39,581 | ₩39,380 | ₩39,555 | +0.44% | 4.7천 |
|---|
| 2026.05.27 | ₩39,415 | ₩39,415 | ₩39,367 | ₩39,367 | -0.12% | 2.8만 |
|---|
| 2026.05.26 | ₩39,434 | ₩39,438 | ₩39,313 | ₩39,353 | -0.20% | 3.8천 |
|---|
| 2026.05.22 | ₩39,219 | ₩39,273 | ₩39,166 | ₩39,202 | -0.04% | 2.1천 |
|---|
| 2026.05.21 | ₩38,857 | ₩39,099 | ₩38,817 | ₩39,056 | +0.51% | 3천 |
|---|
| 2026.05.20 | ₩38,844 | ₩39,085 | ₩38,844 | ₩38,964 | +0.31% | 4.2천 |
|---|
| 2026.05.19 | ₩38,669 | ₩38,777 | ₩38,629 | ₩38,656 | -0.03% | 1.6천 |
|---|
| 2026.05.18 | ₩38,884 | ₩38,938 | ₩38,736 | ₩38,857 | -0.07% | 6.3천 |
|---|
| 2026.05.15 | ₩38,985 | ₩39,091 | ₩38,884 | ₩38,897 | -0.22% | 1만 |
|---|
| 2026.05.14 | ₩39,273 | ₩39,367 | ₩39,260 | ₩39,313 | +0.10% | 9.6천 |
|---|
| 2026.05.13 | ₩38,897 | ₩39,132 | ₩38,897 | ₩39,119 | +0.57% | 12.8만 |
|---|
| 2026.05.12 | ₩38,777 | ₩38,884 | ₩38,643 | ₩38,884 | +0.28% | 9.6천 |
|---|
| 2026.05.11 | ₩38,897 | ₩39,005 | ₩38,897 | ₩38,924 | +0.07% | 4.4천 |
|---|
| 2026.05.08 | ₩38,817 | ₩38,889 | ₩38,817 | ₩38,884 | +0.17% | 1.3만 |
|---|
| 2026.05.07 | ₩38,738 | ₩38,797 | ₩38,549 | ₩38,606 | -0.34% | 2만 |
|---|
| 2026.05.06 | ₩38,562 | ₩38,710 | ₩38,562 | ₩38,710 | +0.38% | 1.3만 |
|---|
| 2026.05.05 | ₩38,347 | ₩38,347 | ₩38,227 | ₩38,307 | -0.10% | 7.1만 |
|---|
| 2026.05.04 | ₩38,213 | ₩38,213 | ₩37,945 | ₩38,039 | -0.46% | 226.8만 |
|---|
| 2026.05.01 | ₩38,280 | ₩38,294 | ₩38,176 | ₩38,188 | -0.24% | 1.1만 |
|---|
| 2026.04.30 | ₩37,798 | ₩38,133 | ₩37,730 | ₩38,098 | +0.79% | 669.2만 |
|---|
| 2026.04.29 | ₩37,737 | ₩37,824 | ₩37,690 | ₩37,757 | +0.05% | 2.8만 |
|---|
| 2026.04.28 | ₩37,851 | ₩37,851 | ₩37,769 | ₩37,811 | -0.11% | 1.1만 |
|---|
| 2026.04.27 | ₩37,945 | ₩37,999 | ₩37,891 | ₩37,959 | +0.04% | 1.8만 |
|---|
| 2026.04.24 | ₩37,705 | ₩37,945 | ₩37,651 | ₩37,922 | +0.58% | 2.6만 |
|---|
| 2026.04.23 | ₩37,730 | ₩37,824 | ₩37,516 | ₩37,681 | -0.13% | 3.5만 |
|---|
| 2026.04.22 | ₩37,650 | ₩37,824 | ₩37,610 | ₩37,771 | +0.32% | 3.2만 |
|---|
| 2026.04.21 | ₩37,730 | ₩37,784 | ₩37,476 | ₩37,476 | -0.68% | 3.1만 |
|---|
| 2026.04.20 | ₩37,677 | ₩37,704 | ₩37,623 | ₩37,650 | -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 | ₩37,368 | +0.07% | 3.4만 |
|---|
| 2026.04.15 | ₩37,181 | ₩37,355 | ₩37,140 | ₩37,328 | +0.40% | 4.2만 |
|---|
| 2026.04.14 | ₩36,953 | ₩37,127 | ₩36,953 | ₩37,073 | +0.33% | 1.7만 |
|---|
| 2026.04.13 | ₩36,537 | ₩36,778 | ₩36,537 | ₩36,778 | +0.66% | 2.9만 |
|---|
| 2026.04.10 | ₩36,609 | ₩36,698 | ₩36,550 | ₩36,560 | -0.14% | 1.7만 |
|---|
| 2026.04.09 | ₩36,389 | ₩36,624 | ₩36,389 | ₩36,577 | +0.52% | 1.6만 |
|---|
| 2026.04.08 | ₩36,443 | ₩36,496 | ₩36,362 | ₩36,443 | 0.00% | 3.5만 |
|---|
| 2026.04.07 | ₩35,745 | ₩35,960 | ₩35,732 | ₩35,960 | +0.60% | 1.8만 |
|---|
| 2026.04.06 | ₩35,906 | ₩35,973 | ₩35,786 | ₩35,906 | 0.00% | 2.5만 |
|---|
| 2026.04.02 | ₩35,732 | ₩36,262 | ₩35,611 | ₩35,906 | +0.49% | 3.9만 |
|---|
| 2026.04.01 | ₩35,839 | ₩35,951 | ₩35,772 | ₩35,866 | +0.07% | 3.5만 |
|---|
| 2026.03.31 | ₩35,423 | ₩35,672 | ₩35,397 | ₩35,651 | +0.64% | 2.3만 |
|---|
| 2026.03.30 | ₩35,303 | ₩35,303 | ₩35,048 | ₩35,142 | -0.46% | 1.6만 |
|---|
| 2026.03.27 | ₩35,316 | ₩35,383 | ₩35,169 | ₩35,169 | -0.42% | 2.1만 |
|---|
| 2026.03.26 | ₩35,665 | ₩35,819 | ₩35,464 | ₩35,464 | -0.56% | 3.2만 |
|---|
| 2026.03.25 | ₩35,906 | ₩35,960 | ₩35,839 | ₩35,884 | -0.06% | 1.5만 |
|---|
| 2026.03.24 | ₩35,745 | ₩35,880 | ₩35,705 | ₩35,705 | -0.11% | 2.7만 |
|---|
| 2026.03.23 | ₩35,947 | ₩36,067 | ₩35,812 | ₩35,812 | -0.37% | 2.1만 |
|---|
| 2026.03.20 | ₩35,812 | ₩35,812 | ₩35,559 | ₩35,598 | -0.60% | 2.3만 |
|---|
| 2026.03.19 | ₩35,799 | ₩36,007 | ₩35,786 | ₩35,880 | +0.22% | 2.5만 |
|---|
| 2026.03.18 | ₩36,188 | ₩36,242 | ₩35,933 | ₩35,933 | -0.70% | 3.5만 |
|---|
| 2026.03.17 | ₩36,400 | ₩36,400 | ₩36,108 | ₩36,255 | -0.40% | 1.5만 |
|---|
| 2026.03.16 | ₩36,188 | ₩36,362 | ₩36,081 | ₩36,188 | 0.00% | 2만 |
|---|
| 2026.03.13 | ₩36,322 | ₩36,322 | ₩35,973 | ₩35,987 | -0.92% | 1.5만 |
|---|
| 2026.03.12 | ₩36,255 | ₩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 | ₩36,684 | ₩36,470 | ₩36,470 | -0.11% | 2.3만 |
|---|
| 2026.03.09 | ₩36,121 | ₩36,590 | ₩36,020 | ₩36,496 | +1.04% | 4.4만 |
|---|
| 2026.03.06 | ₩36,322 | ₩36,470 | ₩36,294 | ₩36,309 | -0.04% | 2.9만 |
|---|
| 2026.03.05 | ₩36,711 | ₩36,758 | ₩36,466 | ₩36,604 | -0.29% | 4.7만 |
|---|
| 2026.03.04 | ₩36,604 | ₩36,845 | ₩36,550 | ₩36,738 | +0.37% | 2.8만 |
|---|
| 2026.03.03 | ₩36,333 | ₩36,671 | ₩36,268 | ₩36,577 | +0.67% | 2.8만 |
|---|
| 2026.03.02 | ₩36,644 | ₩36,907 | ₩36,644 | ₩36,832 | +0.51% | 3만 |
|---|
| 2026.02.27 | ₩36,805 | ₩36,825 | ₩36,711 | ₩36,805 | 0.00% | 4.5만 |
|---|
| 2026.02.26 | ₩36,959 | ₩36,993 | ₩36,671 | ₩36,993 | +0.09% | 3.7만 |
|---|
| 2026.02.25 | ₩36,926 | ₩37,181 | ₩36,926 | ₩37,046 | +0.33% | 4.4만 |
|---|
| 2026.02.24 | ₩36,631 | ₩36,919 | ₩36,631 | ₩36,872 | +0.66% | 2.1만 |
|---|
| 2026.02.23 | ₩36,820 | ₩36,820 | ₩36,631 | ₩36,704 | -0.31% | 6만 |
|---|
| 2026.02.20 | ₩36,751 | ₩37,060 | ₩36,751 | ₩36,953 | +0.55% | 9.6만 |
|---|
| 2026.02.19 | ₩36,865 | ₩36,865 | ₩36,711 | ₩36,725 | -0.38% | 3.9만 |
|---|
| 2026.02.18 | ₩36,711 | ₩36,993 | ₩36,711 | ₩36,818 | +0.29% | 2.5만 |
|---|
| 2026.02.17 | ₩36,698 | ₩36,778 | ₩36,537 | ₩36,725 | +0.07% | 2.8만 |
|---|
| 2026.02.13 | ₩36,725 | ₩36,899 | ₩36,644 | ₩36,644 | -0.22% | 5.5만 |
|---|
| 2026.02.12 | ₩37,100 | ₩37,127 | ₩36,644 | ₩36,644 | -1.23% | 3.8만 |
|---|
| 2026.02.11 | ₩37,181 | ₩37,181 | ₩37,026 | ₩37,100 | -0.22% | 3.7만 |
|---|
| 2026.02.10 | ₩37,127 | ₩37,221 | ₩37,033 | ₩37,046 | -0.22% | 2.8만 |
|---|
| 2026.02.09 | ₩37,020 | ₩37,234 | ₩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 | ₩36,798 | ₩36,476 | ₩36,523 | -0.40% | 2.4만 |
|---|
| 2026.02.04 | ₩37,033 | ₩37,033 | ₩36,745 | ₩36,818 | -0.58% | 2.6만 |
|---|
| 2026.02.03 | ₩37,087 | ₩37,130 | ₩36,805 | ₩36,939 | -0.40% | 1.6만 |
|---|
| 2026.02.02 | ₩36,912 | ₩37,274 | ₩36,912 | ₩37,167 | +0.69% | 2.9만 |
|---|
| 2026.01.30 | ₩37,140 | ₩37,140 | ₩36,946 | ₩37,033 | -0.29% | 4만 |
|---|
| 2026.01.29 | ₩37,113 | ₩37,140 | ₩36,872 | ₩37,127 | +0.04% | 4.4만 |
|---|
| 2026.01.28 | ₩37,285 | ₩37,292 | ₩37,046 | ₩37,167 | -0.32% | 4.4만 |
|---|
| 2026.01.27 | ₩37,135 | ₩37,274 | ₩37,135 | ₩37,234 | +0.27% | 3만 |
|---|
| 2026.01.26 | ₩36,993 | ₩37,160 | ₩36,993 | ₩37,060 | +0.18% | 3.8만 |
|---|
| 2026.01.23 | ₩36,899 | ₩37,005 | ₩36,872 | ₩36,926 | +0.07% | 3.2만 |
|---|
| 2026.01.22 | ₩36,912 | ₩37,087 | ₩36,885 | ₩36,912 | 0.00% | 5.3만 |
|---|
| 2026.01.21 | ₩36,577 | ₩36,899 | ₩36,564 | ₩36,845 | +0.73% | 3.5만 |
|---|
| 2026.01.20 | ₩36,725 | ₩36,765 | ₩36,483 | ₩36,483 | -0.66% | 2.8만 |
|---|
| 2026.01.16 | ₩37,033 | ₩37,130 | ₩36,979 | ₩37,087 | +0.14% | 1.7만 |
|---|
| 2026.01.15 | ₩37,181 | ₩37,221 | ₩37,020 | ₩37,020 | -0.43% | 2.5만 |
|---|
| 2026.01.14 | ₩37,073 | ₩37,073 | ₩36,832 | ₩36,966 | -0.29% | 2.1만 |
|---|
| 2026.01.13 | ₩37,167 | ₩37,194 | ₩37,075 | ₩37,100 | -0.18% | 2.1만 |
|---|
| 2026.01.12 | ₩37,207 | ₩37,274 | ₩37,087 | ₩37,248 | +0.11% | 1.8만 |
|---|
| 2026.01.09 | ₩37,080 | ₩37,221 | ₩37,060 | ₩37,140 | +0.16% | 1.5만 |
|---|
| 2026.01.08 | ₩37,028 | ₩37,060 | ₩36,926 | ₩36,966 | -0.17% | 6.8만 |
|---|
| 2026.01.07 | ₩37,060 | ₩37,207 | ₩36,946 | ₩37,025 | -0.09% | 11.6만 |
|---|
| 2026.01.06 | ₩36,872 | ₩37,100 | ₩36,872 | ₩37,046 | +0.47% | 5.4만 |
|---|
| 2026.01.05 | ₩36,872 | ₩36,967 | ₩36,852 | ₩36,872 | 0.00% | 2.5만 |
|---|
| 2026.01.02 | ₩36,808 | ₩36,869 | ₩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 | ₩36,979 | ₩36,845 | ₩36,845 | -0.22% | 2.2만 |
|---|
| 2025.12.29 | ₩36,884 | ₩36,953 | ₩36,832 | ₩36,919 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩36,973 | ₩37,087 | ₩36,939 | ₩37,073 | +0.27% | 2만 |
|---|
| 2025.12.24 | ₩36,939 | ₩37,020 | ₩36,912 | ₩37,006 | +0.18% | 1만 |
|---|
| 2025.12.23 | ₩36,678 | ₩36,966 | ₩36,678 | ₩36,859 | +0.49% | 3.4만 |
|---|
| 2025.12.22 | ₩36,738 | ₩36,845 | ₩36,698 | ₩36,738 | 0.00% | 3.1만 |
|---|
| 2025.12.19 | ₩36,564 | ₩36,698 | ₩36,564 | ₩36,684 | +0.33% | 4.2만 |
|---|
| 2025.12.18 | ₩36,411 | ₩36,565 | ₩36,228 | ₩36,376 | -0.10% | 3.2만 |
|---|
| 2025.12.17 | ₩36,470 | ₩36,533 | ₩36,181 | ₩36,188 | -0.77% | 3.5만 |
|---|
| 2025.12.16 | ₩36,496 | ₩36,598 | ₩36,369 | ₩36,483 | -0.04% | 2.9만 |
|---|
| 2025.12.15 | ₩36,778 | ₩36,778 | ₩36,550 | ₩36,564 | -0.58% | 3.2만 |
|---|
| 2025.12.12 | ₩36,979 | ₩36,979 | ₩36,577 | ₩36,629 | -0.95% | 5만 |
|---|
| 2025.12.11 | ₩36,725 | ₩36,953 | ₩36,725 | ₩36,912 | +0.51% | 3.4만 |
|---|
| 2025.12.10 | ₩36,711 | ₩36,993 | ₩36,657 | ₩36,926 | +0.58% | 2.7만 |
|---|
| 2025.12.09 | ₩36,765 | ₩36,818 | ₩36,725 | ₩36,726 | -0.11% | 2.1만 |
|---|
| 2025.12.08 | ₩36,818 | ₩36,818 | ₩36,671 | ₩36,711 | -0.29% | 2.3만 |
|---|
| 2025.12.05 | ₩36,885 | ₩36,961 | ₩36,778 | ₩36,840 | -0.12% | 3.2만 |
|---|
| 2025.12.04 | ₩36,711 | ₩36,821 | ₩36,684 | ₩36,738 | +0.07% | 2.6만 |
|---|
| 2025.12.03 | ₩36,617 | ₩36,844 | ₩36,617 | ₩36,792 | +0.48% | 3.3만 |
|---|
| 2025.12.02 | ₩36,725 | ₩36,777 | ₩36,564 | ₩36,678 | -0.13% | 3.5만 |
|---|
| 2025.12.01 | ₩36,657 | ₩36,738 | ₩36,564 | ₩36,657 | 0.00% | 3.3만 |
|---|
| 2025.11.28 | ₩36,657 | ₩36,738 | ₩36,623 | ₩36,738 | +0.22% | 1.9만 |
|---|
| 2025.11.26 | ₩36,503 | ₩36,684 | ₩36,456 | ₩36,523 | +0.06% | 2.6만 |
|---|
| 2025.11.25 | ₩35,732 | ₩36,362 | ₩35,732 | ₩36,287 | +1.55% | 4.4만 |
|---|
| 2025.11.24 | ₩35,571 | ₩36,000 | ₩35,571 | ₩35,920 | +0.98% | 8.4만 |
|---|
| 2025.11.21 | ₩35,201 | ₩35,717 | ₩35,099 | ₩35,464 | +0.75% | 12.2만 |
|---|
| 2025.11.20 | ₩35,611 | ₩35,611 | ₩35,128 | ₩35,182 | -1.21% | 2.8만 |
|---|
| 2025.11.19 | ₩35,643 | ₩35,863 | ₩35,544 | ₩35,638 | -0.02% | 3만 |
|---|
| 2025.11.18 | ₩35,672 | ₩35,786 | ₩35,477 | ₩35,544 | -0.36% | 2.5만 |
|---|
| 2025.11.17 | ₩36,175 | ₩36,201 | ₩35,745 | ₩35,808 | -1.01% | 6만 |
|---|
| 2025.11.14 | ₩36,014 | ₩36,327 | ₩35,971 | ₩36,121 | +0.30% | 4.7만 |
|---|
| 2025.11.13 | ₩36,590 | ₩36,590 | ₩36,094 | ₩36,148 | -1.21% | 3.2만 |
|---|
| 2025.11.12 | ₩36,832 | ₩36,859 | ₩36,684 | ₩36,765 | -0.18% | 2.7만 |
|---|
| 2025.11.11 | ₩36,564 | ₩36,765 | ₩36,550 | ₩36,738 | +0.48% | 2.2만 |
|---|
| 2025.11.10 | ₩36,523 | ₩36,792 | ₩36,349 | ₩36,725 | +0.55% | 3.6만 |
|---|
| 2025.11.07 | ₩35,918 | ₩36,175 | ₩35,745 | ₩36,175 | +0.71% | 2.3만 |
|---|
| 2025.11.06 | ₩36,255 | ₩36,362 | ₩36,067 | ₩36,188 | -0.18% | 5만 |
|---|
| 2025.11.05 | ₩36,526 | ₩36,671 | ₩36,470 | ₩36,483 | -0.12% | 5.1만 |
|---|
| 2025.11.04 | ₩36,577 | ₩36,577 | ₩36,323 | ₩36,323 | -0.69% | 2만 |
|---|
| 2025.11.03 | ₩36,926 | ₩36,926 | ₩36,617 | ₩36,813 | -0.31% | 1.4만 |
|---|
| 2025.10.31 | ₩36,926 | ₩36,939 | ₩36,651 | ₩36,832 | -0.25% | 1.9만 |
|---|
| 2025.10.30 | ₩36,953 | ₩36,993 | ₩36,644 | ₩36,644 | -0.83% | 4.5만 |
|---|
| 2025.10.29 | ₩37,134 | ₩37,221 | ₩36,899 | ₩37,089 | -0.12% | 1.9만 |
|---|
| 2025.10.28 | ₩37,060 | ₩37,127 | ₩36,912 | ₩37,112 | +0.14% | 3.1만 |
|---|
| 2025.10.27 | ₩36,832 | ₩37,020 | ₩36,805 | ₩37,020 | +0.51% | 2.8만 |
|---|
| 2025.10.24 | ₩36,523 | ₩36,644 | ₩36,483 | ₩36,537 | +0.04% | 2.2만 |
|---|
| 2025.10.23 | ₩36,054 | ₩36,336 | ₩36,054 | ₩36,268 | +0.60% | 2.6만 |
|---|
| 2025.10.22 | ₩36,242 | ₩36,322 | ₩35,925 | ₩36,121 | -0.33% | 2.8만 |
|---|
| 2025.10.21 | ₩36,295 | ₩36,362 | ₩36,188 | ₩36,291 | -0.01% | 2.9만 |
|---|
| 2025.10.20 | ₩36,201 | ₩36,322 | ₩36,175 | ₩36,322 | +0.33% | 1.3만 |
|---|
| 2025.10.17 | ₩35,953 | ₩36,040 | ₩35,825 | ₩36,014 | +0.17% | 2.5만 |
|---|
| 2025.10.16 | ₩36,188 | ₩36,188 | ₩35,705 | ₩35,866 | -0.89% | 2.6만 |
|---|
| 2025.10.15 | ₩36,148 | ₩36,255 | ₩35,759 | ₩36,014 | -0.37% | 2만 |
|---|
| 2025.10.14 | ₩35,584 | ₩36,027 | ₩35,491 | ₩35,893 | +0.87% | 3.4만 |
|---|
| 2025.10.13 | ₩35,819 | ₩35,973 | ₩35,772 | ₩35,866 | +0.13% | 3.4만 |
|---|
| 2025.10.10 | ₩36,282 | ₩36,376 | ₩35,531 | ₩35,531 | -2.07% | 2만 |
|---|