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 | ₩40,174 | ₩40,395 | ₩40,174 | ₩40,315 | +0.35% | 1.9천 |
| 2026.10.08 | ₩40,194 | ₩40,221 | ₩40,033 | ₩40,033 | -0.40% | 3.3천 |
| 2026.10.07 | ₩40,234 | ₩40,241 | ₩40,207 | ₩40,234 | 0.00% | 3.3천 |
| 2026.10.06 | ₩40,422 | ₩40,449 | ₩40,350 | ₩40,350 | -0.18% | 800 |
| 2026.10.05 | ₩40,154 | ₩40,154 | ₩40,116 | ₩40,116 | -0.09% | 2천 |
| 2026.10.02 | ₩39,818 | ₩39,926 | ₩39,818 | ₩39,896 | +0.20% | 3.8천 |
| 2026.10.01 | ₩39,605 | ₩39,691 | ₩39,604 | ₩39,641 | +0.09% | 1.7천 |
| 2026.09.30 | ₩39,616 | ₩39,616 | ₩39,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,616 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩39,644 | ₩39,738 | ₩39,631 | ₩39,631 | -0.03% | 1.3천 |
|---|
| 2026.09.28 | ₩39,778 | ₩39,778 | ₩39,684 | ₩39,702 | -0.19% | 2.1천 |
|---|
| 2026.09.25 | ₩39,751 | ₩39,987 | ₩39,751 | ₩39,966 | +0.54% | 4.2천 |
|---|
| 2026.09.24 | ₩39,738 | ₩39,778 | ₩39,631 | ₩39,778 | +0.10% | 900 |
|---|
| 2026.09.23 | ₩39,845 | ₩39,845 | ₩39,792 | ₩39,792 | -0.13% | 1.7천 |
|---|
| 2026.09.22 | ₩40,167 | ₩40,167 | ₩40,060 | ₩40,144 | -0.06% | 4.4천 |
|---|
| 2026.09.21 | ₩39,953 | ₩40,151 | ₩39,953 | ₩40,151 | +0.50% | 1.3천 |
|---|
| 2026.09.18 | ₩39,436 | ₩39,523 | ₩39,403 | ₩39,523 | +0.22% | 1.9만 |
|---|
| 2026.09.17 | ₩39,550 | ₩39,550 | ₩39,550 | ₩39,550 | 0.00% | 400 |
|---|
| 2026.09.16 | ₩39,362 | ₩39,463 | ₩39,121 | ₩39,167 | -0.50% | 6.6천 |
|---|
| 2026.09.15 | ₩39,349 | ₩39,349 | ₩39,269 | ₩39,297 | -0.13% | 1.4천 |
|---|
| 2026.09.14 | ₩39,570 | ₩39,570 | ₩39,456 | ₩39,456 | -0.29% | 500 |
|---|
| 2026.09.11 | ₩39,671 | ₩39,698 | ₩39,617 | ₩39,617 | -0.14% | 1.9천 |
|---|
| 2026.09.10 | ₩39,376 | ₩39,423 | ₩39,349 | ₩39,349 | -0.07% | 1.2만 |
|---|
| 2026.09.09 | ₩39,577 | ₩39,617 | ₩39,577 | ₩39,604 | +0.07% | 3.7천 |
|---|
| 2026.09.08 | ₩39,792 | ₩39,859 | ₩39,698 | ₩39,698 | -0.24% | 2.8만 |
|---|
| 2026.09.04 | ₩39,953 | ₩39,953 | ₩39,932 | ₩39,932 | -0.05% | 300 |
|---|
| 2026.09.03 | ₩40,046 | ₩40,113 | ₩40,033 | ₩40,080 | +0.08% | 1.3천 |
|---|
| 2026.09.02 | ₩39,523 | ₩39,738 | ₩39,523 | ₩39,717 | +0.49% | 1.4천 |
|---|
| 2026.09.01 | ₩39,584 | ₩39,644 | ₩39,544 | ₩39,544 | -0.10% | 5.7천 |
|---|
| 2026.08.31 | ₩39,765 | ₩39,818 | ₩39,765 | ₩39,818 | +0.13% | 500 |
|---|
| 2026.08.28 | ₩39,947 | ₩39,947 | ₩39,947 | ₩39,947 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩40,073 | ₩40,087 | ₩40,020 | ₩40,020 | -0.13% | 800 |
|---|
| 2026.08.26 | ₩39,792 | ₩39,816 | ₩39,711 | ₩39,816 | +0.06% | 800 |
|---|
| 2026.08.25 | ₩39,738 | ₩39,818 | ₩39,738 | ₩39,805 | +0.17% | 1만 |
|---|
| 2026.08.24 | ₩39,658 | ₩39,751 | ₩39,658 | ₩39,751 | +0.24% | 3.5천 |
|---|
| 2026.08.21 | ₩39,765 | ₩39,832 | ₩39,751 | ₩39,813 | +0.12% | 3.5천 |
|---|
| 2026.08.20 | ₩39,805 | ₩39,845 | ₩39,684 | ₩39,684 | -0.30% | 5.1천 |
|---|
| 2026.08.19 | ₩40,000 | ₩40,000 | ₩39,961 | ₩39,961 | -0.10% | 300 |
|---|
| 2026.08.18 | ₩40,000 | ₩40,006 | ₩39,923 | ₩39,923 | -0.19% | 8.1천 |
|---|
| 2026.08.17 | ₩40,315 | ₩40,315 | ₩40,201 | ₩40,201 | -0.28% | 900 |
|---|
| 2026.08.14 | ₩40,348 | ₩40,348 | ₩40,348 | ₩40,348 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩40,395 | ₩40,430 | ₩40,368 | ₩40,430 | +0.09% | 1.1천 |
|---|
| 2026.08.12 | ₩40,154 | ₩40,207 | ₩40,154 | ₩40,159 | +0.01% | 400 |
|---|
| 2026.08.11 | ₩40,288 | ₩40,288 | ₩40,073 | ₩40,087 | -0.50% | 1.5천 |
|---|
| 2026.08.10 | ₩40,248 | ₩40,248 | ₩40,207 | ₩40,207 | -0.10% | 300 |
|---|
| 2026.08.07 | ₩40,154 | ₩40,233 | ₩40,113 | ₩40,232 | +0.19% | 2.1천 |
|---|
| 2026.08.06 | ₩40,207 | ₩40,207 | ₩40,006 | ₩40,013 | -0.48% | 1천 |
|---|
| 2026.08.05 | ₩40,362 | ₩40,362 | ₩40,163 | ₩40,163 | -0.49% | 400 |
|---|
| 2026.08.04 | ₩40,194 | ₩40,248 | ₩40,194 | ₩40,197 | +0.01% | 1천 |
|---|
| 2026.08.03 | ₩39,349 | ₩39,564 | ₩39,349 | ₩39,517 | +0.43% | 2.9천 |
|---|
| 2026.07.31 | ₩38,719 | ₩39,081 | ₩38,719 | ₩39,081 | +0.94% | 2만 |
|---|
| 2026.07.30 | ₩38,705 | ₩38,798 | ₩38,705 | ₩38,798 | +0.24% | 700 |
|---|
| 2026.07.29 | ₩38,598 | ₩38,846 | ₩38,327 | ₩38,327 | -0.70% | 3.7만 |
|---|
| 2026.07.28 | ₩38,806 | ₩38,819 | ₩38,759 | ₩38,817 | +0.03% | 1.7천 |
|---|
| 2026.07.27 | ₩38,880 | ₩38,880 | ₩38,716 | ₩38,716 | -0.42% | 2.5천 |
|---|
| 2026.07.24 | ₩38,766 | ₩38,766 | ₩38,713 | ₩38,713 | -0.13% | 700 |
|---|
| 2026.07.23 | ₩38,704 | ₩38,704 | ₩38,704 | ₩38,704 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩39,148 | ₩39,269 | ₩39,136 | ₩39,136 | -0.03% | 5.5천 |
|---|
| 2026.07.21 | ₩38,948 | ₩39,148 | ₩38,948 | ₩39,148 | +0.51% | 2.2천 |
|---|
| 2026.07.20 | ₩39,067 | ₩39,081 | ₩38,892 | ₩38,892 | -0.45% | 1.5천 |
|---|
| 2026.07.17 | ₩39,014 | ₩39,014 | ₩38,960 | ₩38,990 | -0.06% | 800 |
|---|
| 2026.07.16 | ₩39,416 | ₩39,456 | ₩39,215 | ₩39,262 | -0.39% | 5.4천 |
|---|
| 2026.07.15 | ₩39,309 | ₩39,470 | ₩39,289 | ₩39,470 | +0.41% | 4.3천 |
|---|
| 2026.07.14 | ₩39,309 | ₩39,403 | ₩39,269 | ₩39,356 | +0.12% | 5천 |
|---|
| 2026.07.13 | ₩39,362 | ₩39,362 | ₩39,228 | ₩39,231 | -0.33% | 1.1천 |
|---|
| 2026.07.10 | ₩39,376 | ₩39,482 | ₩39,376 | ₩39,482 | +0.27% | 1.6천 |
|---|
| 2026.07.09 | ₩39,054 | ₩39,302 | ₩39,054 | ₩39,302 | +0.64% | 1.2천 |
|---|
| 2026.07.08 | ₩38,933 | ₩39,049 | ₩38,826 | ₩39,049 | +0.30% | 2천 |
|---|
| 2026.07.07 | ₩39,094 | ₩39,228 | ₩39,094 | ₩39,141 | +0.12% | 3천 |
|---|
| 2026.07.06 | ₩39,161 | ₩39,376 | ₩39,161 | ₩39,302 | +0.36% | 4.5천 |
|---|
| 2026.07.02 | ₩39,195 | ₩39,195 | ₩38,873 | ₩39,026 | -0.43% | 1.1천 |
|---|
| 2026.07.01 | ₩38,933 | ₩39,242 | ₩38,933 | ₩39,094 | +0.41% | 14.3만 |
|---|
| 2026.06.30 | ₩39,014 | ₩39,228 | ₩38,974 | ₩39,202 | +0.48% | 1.6만 |
|---|
| 2026.06.29 | ₩38,692 | ₩38,886 | ₩38,585 | ₩38,886 | +0.50% | 2.6천 |
|---|
| 2026.06.26 | ₩38,638 | ₩38,705 | ₩38,236 | ₩38,236 | -1.04% | 3.6천 |
|---|
| 2026.06.25 | ₩38,719 | ₩38,786 | ₩38,591 | ₩38,625 | -0.24% | 5천 |
|---|
| 2026.06.24 | ₩38,799 | ₩38,826 | ₩38,558 | ₩38,558 | -0.62% | 4천 |
|---|
| 2026.06.23 | ₩38,705 | ₩38,826 | ₩38,652 | ₩38,652 | -0.14% | 2.4천 |
|---|
| 2026.06.22 | ₩39,255 | ₩39,302 | ₩39,067 | ₩39,067 | -0.48% | 3.2천 |
|---|
| 2026.06.18 | ₩39,108 | ₩39,275 | ₩39,108 | ₩39,228 | +0.31% | 3.3천 |
|---|
| 2026.06.17 | ₩39,282 | ₩39,282 | ₩38,853 | ₩38,853 | -1.09% | 2천 |
|---|
| 2026.06.16 | ₩39,443 | ₩39,497 | ₩39,269 | ₩39,269 | -0.44% | 7.1천 |
|---|
| 2026.06.15 | ₩39,430 | ₩39,537 | ₩39,430 | ₩39,510 | +0.20% | 1.5천 |
|---|
| 2026.06.12 | ₩38,893 | ₩39,000 | ₩38,880 | ₩38,959 | +0.17% | 1천 |
|---|
| 2026.06.11 | ₩38,370 | ₩38,772 | ₩38,370 | ₩38,772 | +1.05% | 4천 |
|---|
| 2026.06.10 | ₩38,699 | ₩38,699 | ₩38,369 | ₩38,369 | -0.85% | 4.3천 |
|---|
| 2026.06.09 | ₩38,974 | ₩38,974 | ₩38,249 | ₩38,784 | -0.49% | 1.4천 |
|---|
| 2026.06.08 | ₩38,933 | ₩39,027 | ₩38,839 | ₩38,839 | -0.24% | 3.9천 |
|---|
| 2026.06.05 | ₩39,497 | ₩39,497 | ₩38,799 | ₩38,799 | -1.77% | 4.5천 |
|---|
| 2026.06.04 | ₩39,510 | ₩39,671 | ₩39,470 | ₩39,658 | +0.37% | 8.2천 |
|---|
| 2026.06.03 | ₩39,644 | ₩39,644 | ₩39,510 | ₩39,510 | -0.34% | 6.2천 |
|---|
| 2026.06.02 | ₩39,711 | ₩39,792 | ₩39,684 | ₩39,751 | +0.10% | 4.2천 |
|---|
| 2026.06.01 | ₩39,436 | ₩39,792 | ₩39,436 | ₩39,765 | +0.83% | 3.8천 |
|---|
| 2026.05.29 | ₩39,698 | ₩39,698 | ₩39,631 | ₩39,636 | -0.16% | 1.2만 |
|---|
| 2026.05.28 | ₩39,376 | ₩39,577 | ₩39,376 | ₩39,550 | +0.44% | 4.7천 |
|---|
| 2026.05.27 | ₩39,411 | ₩39,411 | ₩39,362 | ₩39,362 | -0.12% | 2.8만 |
|---|
| 2026.05.26 | ₩39,430 | ₩39,434 | ₩39,309 | ₩39,349 | -0.20% | 3.8천 |
|---|
| 2026.05.22 | ₩39,215 | ₩39,269 | ₩39,161 | ₩39,197 | -0.04% | 2.1천 |
|---|
| 2026.05.21 | ₩38,853 | ₩39,094 | ₩38,813 | ₩39,051 | +0.51% | 3천 |
|---|
| 2026.05.20 | ₩38,839 | ₩39,081 | ₩38,839 | ₩38,960 | +0.31% | 4.2천 |
|---|
| 2026.05.19 | ₩38,665 | ₩38,772 | ₩38,625 | ₩38,652 | -0.03% | 1.6천 |
|---|
| 2026.05.18 | ₩38,880 | ₩38,933 | ₩38,732 | ₩38,853 | -0.07% | 6.3천 |
|---|
| 2026.05.15 | ₩38,980 | ₩39,086 | ₩38,880 | ₩38,893 | -0.22% | 1만 |
|---|
| 2026.05.14 | ₩39,269 | ₩39,362 | ₩39,255 | ₩39,309 | +0.10% | 9.6천 |
|---|
| 2026.05.13 | ₩38,893 | ₩39,128 | ₩38,893 | ₩39,114 | +0.57% | 12.8만 |
|---|
| 2026.05.12 | ₩38,772 | ₩38,880 | ₩38,638 | ₩38,880 | +0.28% | 9.6천 |
|---|
| 2026.05.11 | ₩38,893 | ₩39,000 | ₩38,893 | ₩38,920 | +0.07% | 4.4천 |
|---|
| 2026.05.08 | ₩38,813 | ₩38,885 | ₩38,813 | ₩38,880 | +0.17% | 1.3만 |
|---|
| 2026.05.07 | ₩38,733 | ₩38,792 | ₩38,544 | ₩38,602 | -0.34% | 2만 |
|---|
| 2026.05.06 | ₩38,558 | ₩38,705 | ₩38,558 | ₩38,705 | +0.38% | 1.3만 |
|---|
| 2026.05.05 | ₩38,343 | ₩38,343 | ₩38,222 | ₩38,303 | -0.10% | 7.1만 |
|---|
| 2026.05.04 | ₩38,209 | ₩38,209 | ₩37,941 | ₩38,035 | -0.46% | 226.8만 |
|---|
| 2026.05.01 | ₩38,276 | ₩38,290 | ₩38,172 | ₩38,184 | -0.24% | 1.1만 |
|---|
| 2026.04.30 | ₩37,793 | ₩38,129 | ₩37,726 | ₩38,094 | +0.79% | 669.2만 |
|---|
| 2026.04.29 | ₩37,733 | ₩37,820 | ₩37,686 | ₩37,753 | +0.05% | 2.8만 |
|---|
| 2026.04.28 | ₩37,847 | ₩37,847 | ₩37,765 | ₩37,807 | -0.11% | 1.1만 |
|---|
| 2026.04.27 | ₩37,941 | ₩37,994 | ₩37,887 | ₩37,954 | +0.04% | 1.8만 |
|---|
| 2026.04.24 | ₩37,701 | ₩37,941 | ₩37,647 | ₩37,918 | +0.58% | 2.6만 |
|---|
| 2026.04.23 | ₩37,726 | ₩37,820 | ₩37,512 | ₩37,677 | -0.13% | 3.5만 |
|---|
| 2026.04.22 | ₩37,646 | ₩37,820 | ₩37,606 | ₩37,767 | +0.32% | 3.2만 |
|---|
| 2026.04.21 | ₩37,726 | ₩37,780 | ₩37,471 | ₩37,471 | -0.68% | 3.1만 |
|---|
| 2026.04.20 | ₩37,673 | ₩37,699 | ₩37,619 | ₩37,646 | -0.07% | 2만 |
|---|
| 2026.04.17 | ₩37,673 | ₩37,838 | ₩37,673 | ₩37,736 | +0.17% | 3.7만 |
|---|
| 2026.04.16 | ₩37,337 | ₩37,471 | ₩37,311 | ₩37,364 | +0.07% | 3.4만 |
|---|
| 2026.04.15 | ₩37,176 | ₩37,351 | ₩37,136 | ₩37,324 | +0.40% | 4.2만 |
|---|
| 2026.04.14 | ₩36,948 | ₩37,123 | ₩36,948 | ₩37,069 | +0.33% | 1.7만 |
|---|
| 2026.04.13 | ₩36,533 | ₩36,774 | ₩36,533 | ₩36,774 | +0.66% | 2.9만 |
|---|
| 2026.04.10 | ₩36,605 | ₩36,694 | ₩36,546 | ₩36,555 | -0.14% | 1.7만 |
|---|
| 2026.04.09 | ₩36,385 | ₩36,620 | ₩36,385 | ₩36,573 | +0.52% | 1.6만 |
|---|
| 2026.04.08 | ₩36,439 | ₩36,492 | ₩36,358 | ₩36,439 | 0.00% | 3.5만 |
|---|
| 2026.04.07 | ₩35,741 | ₩35,956 | ₩35,728 | ₩35,956 | +0.60% | 1.8만 |
|---|
| 2026.04.06 | ₩35,902 | ₩35,969 | ₩35,782 | ₩35,902 | 0.00% | 2.5만 |
|---|
| 2026.04.02 | ₩35,728 | ₩36,258 | ₩35,607 | ₩35,902 | +0.49% | 3.9만 |
|---|
| 2026.04.01 | ₩35,835 | ₩35,947 | ₩35,768 | ₩35,862 | +0.07% | 3.5만 |
|---|
| 2026.03.31 | ₩35,420 | ₩35,668 | ₩35,393 | ₩35,648 | +0.64% | 2.3만 |
|---|
| 2026.03.30 | ₩35,299 | ₩35,299 | ₩35,044 | ₩35,138 | -0.46% | 1.6만 |
|---|
| 2026.03.27 | ₩35,312 | ₩35,379 | ₩35,165 | ₩35,165 | -0.42% | 2.1만 |
|---|
| 2026.03.26 | ₩35,661 | ₩35,815 | ₩35,460 | ₩35,460 | -0.56% | 3.2만 |
|---|
| 2026.03.25 | ₩35,902 | ₩35,956 | ₩35,835 | ₩35,880 | -0.06% | 1.5만 |
|---|
| 2026.03.24 | ₩35,741 | ₩35,875 | ₩35,701 | ₩35,701 | -0.11% | 2.7만 |
|---|
| 2026.03.23 | ₩35,943 | ₩36,063 | ₩35,808 | ₩35,808 | -0.37% | 2.1만 |
|---|
| 2026.03.20 | ₩35,808 | ₩35,808 | ₩35,555 | ₩35,594 | -0.60% | 2.3만 |
|---|
| 2026.03.19 | ₩35,795 | ₩36,003 | ₩35,782 | ₩35,875 | +0.22% | 2.5만 |
|---|
| 2026.03.18 | ₩36,184 | ₩36,238 | ₩35,929 | ₩35,929 | -0.70% | 3.5만 |
|---|
| 2026.03.17 | ₩36,396 | ₩36,396 | ₩36,103 | ₩36,251 | -0.40% | 1.5만 |
|---|
| 2026.03.16 | ₩36,184 | ₩36,358 | ₩36,077 | ₩36,184 | 0.00% | 2만 |
|---|
| 2026.03.13 | ₩36,318 | ₩36,318 | ₩35,969 | ₩35,983 | -0.92% | 1.5만 |
|---|
| 2026.03.12 | ₩36,251 | ₩36,305 | ₩36,103 | ₩36,103 | -0.41% | 2.4만 |
|---|
| 2026.03.11 | ₩36,533 | ₩36,533 | ₩36,352 | ₩36,439 | -0.26% | 1.9만 |
|---|
| 2026.03.10 | ₩36,506 | ₩36,680 | ₩36,466 | ₩36,466 | -0.11% | 2.3만 |
|---|
| 2026.03.09 | ₩36,117 | ₩36,586 | ₩36,016 | ₩36,492 | +1.04% | 4.4만 |
|---|
| 2026.03.06 | ₩36,318 | ₩36,466 | ₩36,290 | ₩36,305 | -0.04% | 2.9만 |
|---|
| 2026.03.05 | ₩36,707 | ₩36,754 | ₩36,462 | ₩36,600 | -0.29% | 4.7만 |
|---|
| 2026.03.04 | ₩36,600 | ₩36,841 | ₩36,546 | ₩36,734 | +0.37% | 2.8만 |
|---|
| 2026.03.03 | ₩36,329 | ₩36,667 | ₩36,264 | ₩36,573 | +0.67% | 2.8만 |
|---|
| 2026.03.02 | ₩36,640 | ₩36,903 | ₩36,640 | ₩36,828 | +0.51% | 3만 |
|---|
| 2026.02.27 | ₩36,801 | ₩36,821 | ₩36,707 | ₩36,801 | 0.00% | 4.5만 |
|---|
| 2026.02.26 | ₩36,955 | ₩36,989 | ₩36,667 | ₩36,989 | +0.09% | 3.7만 |
|---|
| 2026.02.25 | ₩36,922 | ₩37,176 | ₩36,922 | ₩37,042 | +0.33% | 4.4만 |
|---|
| 2026.02.24 | ₩36,627 | ₩36,915 | ₩36,627 | ₩36,868 | +0.66% | 2.1만 |
|---|
| 2026.02.23 | ₩36,816 | ₩36,816 | ₩36,627 | ₩36,700 | -0.31% | 6만 |
|---|
| 2026.02.20 | ₩36,747 | ₩37,056 | ₩36,747 | ₩36,948 | +0.55% | 9.6만 |
|---|
| 2026.02.19 | ₩36,861 | ₩36,861 | ₩36,707 | ₩36,720 | -0.38% | 3.9만 |
|---|
| 2026.02.18 | ₩36,707 | ₩36,989 | ₩36,707 | ₩36,814 | +0.29% | 2.5만 |
|---|
| 2026.02.17 | ₩36,694 | ₩36,774 | ₩36,533 | ₩36,720 | +0.07% | 2.8만 |
|---|
| 2026.02.13 | ₩36,720 | ₩36,895 | ₩36,640 | ₩36,640 | -0.22% | 5.5만 |
|---|
| 2026.02.12 | ₩37,096 | ₩37,123 | ₩36,640 | ₩36,640 | -1.23% | 3.8만 |
|---|
| 2026.02.11 | ₩37,176 | ₩37,176 | ₩37,022 | ₩37,096 | -0.22% | 3.7만 |
|---|
| 2026.02.10 | ₩37,123 | ₩37,217 | ₩37,029 | ₩37,042 | -0.22% | 2.8만 |
|---|
| 2026.02.09 | ₩37,015 | ₩37,230 | ₩37,015 | ₩37,123 | +0.29% | 27.1만 |
|---|
| 2026.02.06 | ₩36,828 | ₩37,083 | ₩36,828 | ₩37,015 | +0.51% | 1.9만 |
|---|
| 2026.02.05 | ₩36,667 | ₩36,794 | ₩36,472 | ₩36,519 | -0.40% | 2.4만 |
|---|
| 2026.02.04 | ₩37,029 | ₩37,029 | ₩36,741 | ₩36,814 | -0.58% | 2.6만 |
|---|
| 2026.02.03 | ₩37,083 | ₩37,125 | ₩36,801 | ₩36,935 | -0.40% | 1.6만 |
|---|
| 2026.02.02 | ₩36,908 | ₩37,270 | ₩36,908 | ₩37,163 | +0.69% | 2.9만 |
|---|
| 2026.01.30 | ₩37,136 | ₩37,136 | ₩36,942 | ₩37,029 | -0.29% | 4만 |
|---|
| 2026.01.29 | ₩37,109 | ₩37,136 | ₩36,868 | ₩37,123 | +0.04% | 4.4만 |
|---|
| 2026.01.28 | ₩37,281 | ₩37,288 | ₩37,042 | ₩37,163 | -0.32% | 4.4만 |
|---|
| 2026.01.27 | ₩37,131 | ₩37,270 | ₩37,131 | ₩37,230 | +0.27% | 3만 |
|---|
| 2026.01.26 | ₩36,989 | ₩37,156 | ₩36,989 | ₩37,056 | +0.18% | 3.8만 |
|---|
| 2026.01.23 | ₩36,895 | ₩37,001 | ₩36,868 | ₩36,922 | +0.07% | 3.2만 |
|---|
| 2026.01.22 | ₩36,908 | ₩37,083 | ₩36,881 | ₩36,908 | 0.00% | 5.3만 |
|---|
| 2026.01.21 | ₩36,573 | ₩36,895 | ₩36,559 | ₩36,841 | +0.73% | 3.5만 |
|---|
| 2026.01.20 | ₩36,720 | ₩36,761 | ₩36,479 | ₩36,479 | -0.66% | 2.8만 |
|---|
| 2026.01.16 | ₩37,029 | ₩37,125 | ₩36,975 | ₩37,083 | +0.14% | 1.7만 |
|---|
| 2026.01.15 | ₩37,176 | ₩37,217 | ₩37,015 | ₩37,015 | -0.43% | 2.5만 |
|---|
| 2026.01.14 | ₩37,069 | ₩37,069 | ₩36,828 | ₩36,962 | -0.29% | 2.1만 |
|---|
| 2026.01.13 | ₩37,163 | ₩37,190 | ₩37,070 | ₩37,096 | -0.18% | 2.1만 |
|---|
| 2026.01.12 | ₩37,203 | ₩37,270 | ₩37,083 | ₩37,243 | +0.11% | 1.8만 |
|---|
| 2026.01.09 | ₩37,076 | ₩37,217 | ₩37,056 | ₩37,136 | +0.16% | 1.5만 |
|---|
| 2026.01.08 | ₩37,024 | ₩37,056 | ₩36,922 | ₩36,962 | -0.17% | 6.8만 |
|---|
| 2026.01.07 | ₩37,056 | ₩37,203 | ₩36,942 | ₩37,021 | -0.09% | 11.6만 |
|---|
| 2026.01.06 | ₩36,868 | ₩37,096 | ₩36,868 | ₩37,042 | +0.47% | 5.4만 |
|---|
| 2026.01.05 | ₩36,868 | ₩36,963 | ₩36,848 | ₩36,868 | 0.00% | 2.5만 |
|---|
| 2026.01.02 | ₩36,804 | ₩36,865 | ₩36,600 | ₩36,694 | -0.30% | 6.5만 |
|---|
| 2025.12.31 | ₩36,895 | ₩36,895 | ₩36,667 | ₩36,734 | -0.44% | 2.4만 |
|---|
| 2025.12.30 | ₩36,922 | ₩36,975 | ₩36,841 | ₩36,841 | -0.22% | 2.2만 |
|---|
| 2025.12.29 | ₩36,880 | ₩36,948 | ₩36,828 | ₩36,915 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩36,969 | ₩37,083 | ₩36,935 | ₩37,069 | +0.27% | 2만 |
|---|
| 2025.12.24 | ₩36,935 | ₩37,015 | ₩36,908 | ₩37,002 | +0.18% | 1만 |
|---|
| 2025.12.23 | ₩36,673 | ₩36,962 | ₩36,673 | ₩36,855 | +0.49% | 3.4만 |
|---|
| 2025.12.22 | ₩36,734 | ₩36,841 | ₩36,694 | ₩36,734 | 0.00% | 3.1만 |
|---|
| 2025.12.19 | ₩36,559 | ₩36,694 | ₩36,559 | ₩36,680 | +0.33% | 4.2만 |
|---|
| 2025.12.18 | ₩36,407 | ₩36,561 | ₩36,224 | ₩36,372 | -0.10% | 3.2만 |
|---|
| 2025.12.17 | ₩36,466 | ₩36,529 | ₩36,177 | ₩36,184 | -0.77% | 3.5만 |
|---|
| 2025.12.16 | ₩36,492 | ₩36,594 | ₩36,365 | ₩36,479 | -0.04% | 2.9만 |
|---|
| 2025.12.15 | ₩36,774 | ₩36,774 | ₩36,546 | ₩36,559 | -0.58% | 3.2만 |
|---|
| 2025.12.12 | ₩36,975 | ₩36,975 | ₩36,573 | ₩36,625 | -0.95% | 5만 |
|---|
| 2025.12.11 | ₩36,720 | ₩36,948 | ₩36,720 | ₩36,908 | +0.51% | 3.4만 |
|---|
| 2025.12.10 | ₩36,707 | ₩36,989 | ₩36,653 | ₩36,922 | +0.58% | 2.7만 |
|---|
| 2025.12.09 | ₩36,761 | ₩36,814 | ₩36,720 | ₩36,722 | -0.11% | 2.1만 |
|---|
| 2025.12.08 | ₩36,814 | ₩36,814 | ₩36,667 | ₩36,707 | -0.29% | 2.3만 |
|---|
| 2025.12.05 | ₩36,881 | ₩36,956 | ₩36,774 | ₩36,836 | -0.12% | 3.2만 |
|---|
| 2025.12.04 | ₩36,707 | ₩36,817 | ₩36,680 | ₩36,734 | +0.07% | 2.6만 |
|---|
| 2025.12.03 | ₩36,613 | ₩36,840 | ₩36,613 | ₩36,787 | +0.48% | 3.3만 |
|---|
| 2025.12.02 | ₩36,720 | ₩36,773 | ₩36,559 | ₩36,673 | -0.13% | 3.5만 |
|---|
| 2025.12.01 | ₩36,653 | ₩36,734 | ₩36,559 | ₩36,653 | 0.00% | 3.3만 |
|---|
| 2025.11.28 | ₩36,653 | ₩36,734 | ₩36,618 | ₩36,734 | +0.22% | 1.9만 |
|---|
| 2025.11.26 | ₩36,499 | ₩36,680 | ₩36,452 | ₩36,519 | +0.06% | 2.6만 |
|---|
| 2025.11.25 | ₩35,728 | ₩36,358 | ₩35,728 | ₩36,283 | +1.55% | 4.4만 |
|---|
| 2025.11.24 | ₩35,567 | ₩35,996 | ₩35,567 | ₩35,916 | +0.98% | 8.4만 |
|---|
| 2025.11.21 | ₩35,197 | ₩35,713 | ₩35,095 | ₩35,460 | +0.75% | 12.2만 |
|---|
| 2025.11.20 | ₩35,607 | ₩35,607 | ₩35,124 | ₩35,178 | -1.21% | 2.8만 |
|---|
| 2025.11.19 | ₩35,639 | ₩35,859 | ₩35,540 | ₩35,634 | -0.02% | 3만 |
|---|
| 2025.11.18 | ₩35,668 | ₩35,782 | ₩35,473 | ₩35,540 | -0.36% | 2.5만 |
|---|
| 2025.11.17 | ₩36,171 | ₩36,197 | ₩35,741 | ₩35,804 | -1.01% | 6만 |
|---|
| 2025.11.14 | ₩36,010 | ₩36,323 | ₩35,967 | ₩36,117 | +0.30% | 4.7만 |
|---|
| 2025.11.13 | ₩36,586 | ₩36,586 | ₩36,090 | ₩36,144 | -1.21% | 3.2만 |
|---|
| 2025.11.12 | ₩36,828 | ₩36,855 | ₩36,680 | ₩36,761 | -0.18% | 2.7만 |
|---|
| 2025.11.11 | ₩36,559 | ₩36,761 | ₩36,546 | ₩36,734 | +0.48% | 2.2만 |
|---|
| 2025.11.10 | ₩36,519 | ₩36,787 | ₩36,345 | ₩36,720 | +0.55% | 3.6만 |
|---|
| 2025.11.07 | ₩35,914 | ₩36,171 | ₩35,741 | ₩36,171 | +0.71% | 2.3만 |
|---|
| 2025.11.06 | ₩36,251 | ₩36,358 | ₩36,063 | ₩36,184 | -0.18% | 5만 |
|---|
| 2025.11.05 | ₩36,522 | ₩36,667 | ₩36,466 | ₩36,479 | -0.12% | 5.1만 |
|---|
| 2025.11.04 | ₩36,573 | ₩36,573 | ₩36,319 | ₩36,319 | -0.69% | 2만 |
|---|
| 2025.11.03 | ₩36,922 | ₩36,922 | ₩36,613 | ₩36,809 | -0.31% | 1.4만 |
|---|
| 2025.10.31 | ₩36,922 | ₩36,935 | ₩36,647 | ₩36,828 | -0.25% | 1.9만 |
|---|
| 2025.10.30 | ₩36,948 | ₩36,989 | ₩36,640 | ₩36,640 | -0.83% | 4.5만 |
|---|
| 2025.10.29 | ₩37,129 | ₩37,217 | ₩36,895 | ₩37,085 | -0.12% | 1.9만 |
|---|
| 2025.10.28 | ₩37,056 | ₩37,123 | ₩36,908 | ₩37,108 | +0.14% | 3.1만 |
|---|
| 2025.10.27 | ₩36,828 | ₩37,015 | ₩36,801 | ₩37,015 | +0.51% | 2.8만 |
|---|
| 2025.10.24 | ₩36,519 | ₩36,640 | ₩36,479 | ₩36,533 | +0.04% | 2.2만 |
|---|
| 2025.10.23 | ₩36,050 | ₩36,331 | ₩36,050 | ₩36,264 | +0.60% | 2.6만 |
|---|
| 2025.10.22 | ₩36,238 | ₩36,318 | ₩35,921 | ₩36,117 | -0.33% | 2.8만 |
|---|
| 2025.10.21 | ₩36,291 | ₩36,358 | ₩36,184 | ₩36,287 | -0.01% | 2.9만 |
|---|
| 2025.10.20 | ₩36,197 | ₩36,318 | ₩36,171 | ₩36,318 | +0.33% | 1.3만 |
|---|
| 2025.10.17 | ₩35,949 | ₩36,036 | ₩35,821 | ₩36,010 | +0.17% | 2.5만 |
|---|
| 2025.10.16 | ₩36,184 | ₩36,184 | ₩35,701 | ₩35,862 | -0.89% | 2.6만 |
|---|
| 2025.10.15 | ₩36,144 | ₩36,251 | ₩35,755 | ₩36,010 | -0.37% | 2만 |
|---|
| 2025.10.14 | ₩35,580 | ₩36,023 | ₩35,487 | ₩35,889 | +0.87% | 3.4만 |
|---|
| 2025.10.13 | ₩35,815 | ₩35,969 | ₩35,768 | ₩35,862 | +0.13% | 3.4만 |
|---|
| 2025.10.10 | ₩36,278 | ₩36,372 | ₩35,527 | ₩35,527 | -2.07% | 2만 |
|---|