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 | ₩40,106 | ₩40,327 | ₩40,106 | ₩40,247 | +0.35% | 1.9천 |
| 2026.10.08 | ₩40,126 | ₩40,153 | ₩39,966 | ₩39,966 | -0.40% | 3.3천 |
| 2026.10.07 | ₩40,166 | ₩40,173 | ₩40,140 | ₩40,166 | 0.00% | 3.3천 |
| 2026.10.06 | ₩40,354 | ₩40,381 | ₩40,282 | ₩40,282 | -0.18% | 800 |
| 2026.10.05 | ₩40,086 | ₩40,086 | ₩40,049 | ₩40,049 | -0.09% | 2천 |
| 2026.10.02 | ₩39,751 | ₩39,858 | ₩39,751 | ₩39,829 | +0.20% | 3.8천 |
| 2026.10.01 | ₩39,538 | ₩39,624 | ₩39,537 | ₩39,575 | +0.09% | 1.7천 |
| 2026.09.30 | ₩39,549 | ₩39,549 | ₩39,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,549 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩39,577 | ₩39,671 | ₩39,564 | ₩39,564 | -0.03% | 1.3천 |
|---|
| 2026.09.28 | ₩39,711 | ₩39,711 | ₩39,617 | ₩39,635 | -0.19% | 2.1천 |
|---|
| 2026.09.25 | ₩39,684 | ₩39,920 | ₩39,684 | ₩39,899 | +0.54% | 4.2천 |
|---|
| 2026.09.24 | ₩39,671 | ₩39,711 | ₩39,564 | ₩39,711 | +0.10% | 900 |
|---|
| 2026.09.23 | ₩39,778 | ₩39,778 | ₩39,725 | ₩39,725 | -0.13% | 1.7천 |
|---|
| 2026.09.22 | ₩40,099 | ₩40,099 | ₩39,992 | ₩40,077 | -0.06% | 4.4천 |
|---|
| 2026.09.21 | ₩39,885 | ₩40,083 | ₩39,885 | ₩40,083 | +0.50% | 1.3천 |
|---|
| 2026.09.18 | ₩39,370 | ₩39,457 | ₩39,336 | ₩39,457 | +0.22% | 1.9만 |
|---|
| 2026.09.17 | ₩39,484 | ₩39,484 | ₩39,484 | ₩39,484 | 0.00% | 400 |
|---|
| 2026.09.16 | ₩39,296 | ₩39,397 | ₩39,055 | ₩39,101 | -0.50% | 6.6천 |
|---|
| 2026.09.15 | ₩39,283 | ₩39,283 | ₩39,202 | ₩39,231 | -0.13% | 1.4천 |
|---|
| 2026.09.14 | ₩39,504 | ₩39,504 | ₩39,390 | ₩39,390 | -0.29% | 500 |
|---|
| 2026.09.11 | ₩39,604 | ₩39,631 | ₩39,551 | ₩39,551 | -0.14% | 1.9천 |
|---|
| 2026.09.10 | ₩39,310 | ₩39,356 | ₩39,283 | ₩39,283 | -0.07% | 1.2만 |
|---|
| 2026.09.09 | ₩39,510 | ₩39,551 | ₩39,510 | ₩39,537 | +0.07% | 3.7천 |
|---|
| 2026.09.08 | ₩39,725 | ₩39,792 | ₩39,631 | ₩39,631 | -0.24% | 2.8만 |
|---|
| 2026.09.04 | ₩39,885 | ₩39,885 | ₩39,865 | ₩39,865 | -0.05% | 300 |
|---|
| 2026.09.03 | ₩39,979 | ₩40,046 | ₩39,966 | ₩40,012 | +0.08% | 1.3천 |
|---|
| 2026.09.02 | ₩39,457 | ₩39,671 | ₩39,457 | ₩39,650 | +0.49% | 1.4천 |
|---|
| 2026.09.01 | ₩39,517 | ₩39,577 | ₩39,477 | ₩39,477 | -0.10% | 5.7천 |
|---|
| 2026.08.31 | ₩39,698 | ₩39,751 | ₩39,698 | ₩39,751 | +0.13% | 500 |
|---|
| 2026.08.28 | ₩39,880 | ₩39,880 | ₩39,880 | ₩39,880 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩40,006 | ₩40,019 | ₩39,952 | ₩39,952 | -0.13% | 800 |
|---|
| 2026.08.26 | ₩39,725 | ₩39,749 | ₩39,644 | ₩39,749 | +0.06% | 800 |
|---|
| 2026.08.25 | ₩39,671 | ₩39,751 | ₩39,671 | ₩39,738 | +0.17% | 1만 |
|---|
| 2026.08.24 | ₩39,591 | ₩39,684 | ₩39,591 | ₩39,684 | +0.24% | 3.5천 |
|---|
| 2026.08.21 | ₩39,698 | ₩39,765 | ₩39,684 | ₩39,746 | +0.12% | 3.5천 |
|---|
| 2026.08.20 | ₩39,738 | ₩39,778 | ₩39,617 | ₩39,617 | -0.30% | 5.1천 |
|---|
| 2026.08.19 | ₩39,932 | ₩39,932 | ₩39,893 | ₩39,893 | -0.10% | 300 |
|---|
| 2026.08.18 | ₩39,932 | ₩39,939 | ₩39,856 | ₩39,856 | -0.19% | 8.1천 |
|---|
| 2026.08.17 | ₩40,247 | ₩40,247 | ₩40,133 | ₩40,133 | -0.28% | 900 |
|---|
| 2026.08.14 | ₩40,280 | ₩40,280 | ₩40,280 | ₩40,280 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩40,327 | ₩40,362 | ₩40,300 | ₩40,362 | +0.09% | 1.1천 |
|---|
| 2026.08.12 | ₩40,086 | ₩40,140 | ₩40,086 | ₩40,091 | +0.01% | 400 |
|---|
| 2026.08.11 | ₩40,220 | ₩40,220 | ₩40,006 | ₩40,019 | -0.50% | 1.5천 |
|---|
| 2026.08.10 | ₩40,180 | ₩40,180 | ₩40,140 | ₩40,140 | -0.10% | 300 |
|---|
| 2026.08.07 | ₩40,086 | ₩40,165 | ₩40,046 | ₩40,164 | +0.19% | 2.1천 |
|---|
| 2026.08.06 | ₩40,140 | ₩40,140 | ₩39,939 | ₩39,945 | -0.48% | 1천 |
|---|
| 2026.08.05 | ₩40,294 | ₩40,294 | ₩40,095 | ₩40,095 | -0.49% | 400 |
|---|
| 2026.08.04 | ₩40,126 | ₩40,180 | ₩40,126 | ₩40,129 | +0.01% | 1천 |
|---|
| 2026.08.03 | ₩39,283 | ₩39,497 | ₩39,283 | ₩39,450 | +0.43% | 2.9천 |
|---|
| 2026.07.31 | ₩38,653 | ₩39,015 | ₩38,653 | ₩39,015 | +0.94% | 2만 |
|---|
| 2026.07.30 | ₩38,640 | ₩38,732 | ₩38,640 | ₩38,732 | +0.24% | 700 |
|---|
| 2026.07.29 | ₩38,533 | ₩38,781 | ₩38,263 | ₩38,263 | -0.70% | 3.7만 |
|---|
| 2026.07.28 | ₩38,740 | ₩38,754 | ₩38,694 | ₩38,751 | +0.03% | 1.7천 |
|---|
| 2026.07.27 | ₩38,814 | ₩38,814 | ₩38,651 | ₩38,651 | -0.42% | 2.5천 |
|---|
| 2026.07.24 | ₩38,700 | ₩38,700 | ₩38,648 | ₩38,648 | -0.13% | 700 |
|---|
| 2026.07.23 | ₩38,639 | ₩38,639 | ₩38,639 | ₩38,639 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩39,082 | ₩39,202 | ₩39,070 | ₩39,070 | -0.03% | 5.5천 |
|---|
| 2026.07.21 | ₩38,882 | ₩39,082 | ₩38,882 | ₩39,082 | +0.51% | 2.2천 |
|---|
| 2026.07.20 | ₩39,002 | ₩39,015 | ₩38,826 | ₩38,826 | -0.45% | 1.5천 |
|---|
| 2026.07.17 | ₩38,948 | ₩38,948 | ₩38,894 | ₩38,924 | -0.06% | 800 |
|---|
| 2026.07.16 | ₩39,350 | ₩39,390 | ₩39,149 | ₩39,196 | -0.39% | 5.4천 |
|---|
| 2026.07.15 | ₩39,243 | ₩39,403 | ₩39,222 | ₩39,403 | +0.41% | 4.3천 |
|---|
| 2026.07.14 | ₩39,243 | ₩39,336 | ₩39,202 | ₩39,289 | +0.12% | 5천 |
|---|
| 2026.07.13 | ₩39,296 | ₩39,296 | ₩39,162 | ₩39,165 | -0.33% | 1.1천 |
|---|
| 2026.07.10 | ₩39,310 | ₩39,415 | ₩39,310 | ₩39,415 | +0.27% | 1.6천 |
|---|
| 2026.07.09 | ₩38,988 | ₩39,236 | ₩38,988 | ₩39,236 | +0.64% | 1.2천 |
|---|
| 2026.07.08 | ₩38,868 | ₩38,983 | ₩38,761 | ₩38,983 | +0.30% | 2천 |
|---|
| 2026.07.07 | ₩39,028 | ₩39,162 | ₩39,028 | ₩39,075 | +0.12% | 3천 |
|---|
| 2026.07.06 | ₩39,095 | ₩39,310 | ₩39,095 | ₩39,236 | +0.36% | 4.5천 |
|---|
| 2026.07.02 | ₩39,129 | ₩39,129 | ₩38,807 | ₩38,960 | -0.43% | 1.1천 |
|---|
| 2026.07.01 | ₩38,868 | ₩39,176 | ₩38,868 | ₩39,028 | +0.41% | 14.3만 |
|---|
| 2026.06.30 | ₩38,948 | ₩39,162 | ₩38,908 | ₩39,135 | +0.48% | 1.6만 |
|---|
| 2026.06.29 | ₩38,627 | ₩38,821 | ₩38,520 | ₩38,821 | +0.50% | 2.6천 |
|---|
| 2026.06.26 | ₩38,573 | ₩38,640 | ₩38,171 | ₩38,171 | -1.04% | 3.6천 |
|---|
| 2026.06.25 | ₩38,653 | ₩38,720 | ₩38,526 | ₩38,560 | -0.24% | 5천 |
|---|
| 2026.06.24 | ₩38,734 | ₩38,761 | ₩38,493 | ₩38,493 | -0.62% | 4천 |
|---|
| 2026.06.23 | ₩38,640 | ₩38,761 | ₩38,587 | ₩38,587 | -0.14% | 2.4천 |
|---|
| 2026.06.22 | ₩39,189 | ₩39,236 | ₩39,002 | ₩39,002 | -0.48% | 3.2천 |
|---|
| 2026.06.18 | ₩39,042 | ₩39,209 | ₩39,042 | ₩39,162 | +0.31% | 3.3천 |
|---|
| 2026.06.17 | ₩39,216 | ₩39,216 | ₩38,787 | ₩38,787 | -1.09% | 2천 |
|---|
| 2026.06.16 | ₩39,376 | ₩39,430 | ₩39,202 | ₩39,202 | -0.44% | 7.1천 |
|---|
| 2026.06.15 | ₩39,363 | ₩39,470 | ₩39,363 | ₩39,443 | +0.20% | 1.5천 |
|---|
| 2026.06.12 | ₩38,828 | ₩38,935 | ₩38,814 | ₩38,893 | +0.17% | 1천 |
|---|
| 2026.06.11 | ₩38,305 | ₩38,707 | ₩38,305 | ₩38,707 | +1.05% | 4천 |
|---|
| 2026.06.10 | ₩38,633 | ₩38,633 | ₩38,304 | ₩38,304 | -0.85% | 4.3천 |
|---|
| 2026.06.09 | ₩38,908 | ₩38,908 | ₩38,185 | ₩38,719 | -0.49% | 1.4천 |
|---|
| 2026.06.08 | ₩38,868 | ₩38,961 | ₩38,774 | ₩38,774 | -0.24% | 3.9천 |
|---|
| 2026.06.05 | ₩39,430 | ₩39,430 | ₩38,734 | ₩38,734 | -1.77% | 4.5천 |
|---|
| 2026.06.04 | ₩39,443 | ₩39,604 | ₩39,403 | ₩39,591 | +0.37% | 8.2천 |
|---|
| 2026.06.03 | ₩39,577 | ₩39,577 | ₩39,443 | ₩39,443 | -0.34% | 6.2천 |
|---|
| 2026.06.02 | ₩39,644 | ₩39,725 | ₩39,617 | ₩39,684 | +0.10% | 4.2천 |
|---|
| 2026.06.01 | ₩39,370 | ₩39,725 | ₩39,370 | ₩39,698 | +0.83% | 3.8천 |
|---|
| 2026.05.29 | ₩39,631 | ₩39,631 | ₩39,564 | ₩39,569 | -0.16% | 1.2만 |
|---|
| 2026.05.28 | ₩39,310 | ₩39,510 | ₩39,310 | ₩39,484 | +0.44% | 4.7천 |
|---|
| 2026.05.27 | ₩39,344 | ₩39,344 | ₩39,296 | ₩39,296 | -0.12% | 2.8만 |
|---|
| 2026.05.26 | ₩39,363 | ₩39,367 | ₩39,243 | ₩39,283 | -0.20% | 3.8천 |
|---|
| 2026.05.22 | ₩39,149 | ₩39,202 | ₩39,095 | ₩39,131 | -0.04% | 2.1천 |
|---|
| 2026.05.21 | ₩38,787 | ₩39,028 | ₩38,747 | ₩38,986 | +0.51% | 3천 |
|---|
| 2026.05.20 | ₩38,774 | ₩39,015 | ₩38,774 | ₩38,894 | +0.31% | 4.2천 |
|---|
| 2026.05.19 | ₩38,600 | ₩38,707 | ₩38,560 | ₩38,587 | -0.03% | 1.6천 |
|---|
| 2026.05.18 | ₩38,814 | ₩38,868 | ₩38,667 | ₩38,787 | -0.07% | 6.3천 |
|---|
| 2026.05.15 | ₩38,915 | ₩39,020 | ₩38,814 | ₩38,828 | -0.22% | 1만 |
|---|
| 2026.05.14 | ₩39,202 | ₩39,296 | ₩39,189 | ₩39,243 | +0.10% | 9.6천 |
|---|
| 2026.05.13 | ₩38,828 | ₩39,062 | ₩38,828 | ₩39,048 | +0.57% | 12.8만 |
|---|
| 2026.05.12 | ₩38,707 | ₩38,814 | ₩38,573 | ₩38,814 | +0.28% | 9.6천 |
|---|
| 2026.05.11 | ₩38,828 | ₩38,935 | ₩38,828 | ₩38,854 | +0.07% | 4.4천 |
|---|
| 2026.05.08 | ₩38,747 | ₩38,819 | ₩38,747 | ₩38,814 | +0.17% | 1.3만 |
|---|
| 2026.05.07 | ₩38,668 | ₩38,727 | ₩38,479 | ₩38,537 | -0.34% | 2만 |
|---|
| 2026.05.06 | ₩38,493 | ₩38,640 | ₩38,493 | ₩38,640 | +0.38% | 1.3만 |
|---|
| 2026.05.05 | ₩38,279 | ₩38,279 | ₩38,158 | ₩38,238 | -0.10% | 7.1만 |
|---|
| 2026.05.04 | ₩38,145 | ₩38,145 | ₩37,877 | ₩37,971 | -0.46% | 226.8만 |
|---|
| 2026.05.01 | ₩38,212 | ₩38,225 | ₩38,107 | ₩38,119 | -0.24% | 1.1만 |
|---|
| 2026.04.30 | ₩37,730 | ₩38,064 | ₩37,663 | ₩38,030 | +0.79% | 669.2만 |
|---|
| 2026.04.29 | ₩37,669 | ₩37,756 | ₩37,623 | ₩37,689 | +0.05% | 2.8만 |
|---|
| 2026.04.28 | ₩37,783 | ₩37,783 | ₩37,702 | ₩37,743 | -0.11% | 1.1만 |
|---|
| 2026.04.27 | ₩37,877 | ₩37,930 | ₩37,823 | ₩37,890 | +0.04% | 1.8만 |
|---|
| 2026.04.24 | ₩37,637 | ₩37,877 | ₩37,584 | ₩37,854 | +0.58% | 2.6만 |
|---|
| 2026.04.23 | ₩37,663 | ₩37,756 | ₩37,448 | ₩37,613 | -0.13% | 3.5만 |
|---|
| 2026.04.22 | ₩37,582 | ₩37,756 | ₩37,542 | ₩37,703 | +0.32% | 3.2만 |
|---|
| 2026.04.21 | ₩37,663 | ₩37,716 | ₩37,408 | ₩37,408 | -0.68% | 3.1만 |
|---|
| 2026.04.20 | ₩37,609 | ₩37,636 | ₩37,556 | ₩37,582 | -0.07% | 2만 |
|---|
| 2026.04.17 | ₩37,609 | ₩37,774 | ₩37,609 | ₩37,672 | +0.17% | 3.7만 |
|---|
| 2026.04.16 | ₩37,274 | ₩37,408 | ₩37,248 | ₩37,301 | +0.07% | 3.4만 |
|---|
| 2026.04.15 | ₩37,114 | ₩37,288 | ₩37,074 | ₩37,261 | +0.40% | 4.2만 |
|---|
| 2026.04.14 | ₩36,886 | ₩37,060 | ₩36,886 | ₩37,007 | +0.33% | 1.7만 |
|---|
| 2026.04.13 | ₩36,471 | ₩36,712 | ₩36,471 | ₩36,712 | +0.66% | 2.9만 |
|---|
| 2026.04.10 | ₩36,543 | ₩36,632 | ₩36,484 | ₩36,494 | -0.14% | 1.7만 |
|---|
| 2026.04.09 | ₩36,324 | ₩36,558 | ₩36,324 | ₩36,511 | +0.52% | 1.6만 |
|---|
| 2026.04.08 | ₩36,377 | ₩36,431 | ₩36,297 | ₩36,377 | 0.00% | 3.5만 |
|---|
| 2026.04.07 | ₩35,681 | ₩35,895 | ₩35,668 | ₩35,895 | +0.60% | 1.8만 |
|---|
| 2026.04.06 | ₩35,842 | ₩35,909 | ₩35,721 | ₩35,842 | 0.00% | 2.5만 |
|---|
| 2026.04.02 | ₩35,668 | ₩36,197 | ₩35,547 | ₩35,842 | +0.49% | 3.9만 |
|---|
| 2026.04.01 | ₩35,775 | ₩35,886 | ₩35,708 | ₩35,802 | +0.07% | 3.5만 |
|---|
| 2026.03.31 | ₩35,360 | ₩35,608 | ₩35,333 | ₩35,587 | +0.64% | 2.3만 |
|---|
| 2026.03.30 | ₩35,239 | ₩35,239 | ₩34,985 | ₩35,079 | -0.46% | 1.6만 |
|---|
| 2026.03.27 | ₩35,253 | ₩35,320 | ₩35,105 | ₩35,105 | -0.42% | 2.1만 |
|---|
| 2026.03.26 | ₩35,601 | ₩35,755 | ₩35,400 | ₩35,400 | -0.56% | 3.2만 |
|---|
| 2026.03.25 | ₩35,842 | ₩35,895 | ₩35,775 | ₩35,819 | -0.06% | 1.5만 |
|---|
| 2026.03.24 | ₩35,681 | ₩35,815 | ₩35,641 | ₩35,641 | -0.11% | 2.7만 |
|---|
| 2026.03.23 | ₩35,882 | ₩36,002 | ₩35,748 | ₩35,748 | -0.37% | 2.1만 |
|---|
| 2026.03.20 | ₩35,748 | ₩35,748 | ₩35,495 | ₩35,534 | -0.60% | 2.3만 |
|---|
| 2026.03.19 | ₩35,735 | ₩35,942 | ₩35,721 | ₩35,815 | +0.22% | 2.5만 |
|---|
| 2026.03.18 | ₩36,123 | ₩36,177 | ₩35,869 | ₩35,869 | -0.70% | 3.5만 |
|---|
| 2026.03.17 | ₩36,335 | ₩36,335 | ₩36,043 | ₩36,190 | -0.40% | 1.5만 |
|---|
| 2026.03.16 | ₩36,123 | ₩36,297 | ₩36,016 | ₩36,123 | 0.00% | 2만 |
|---|
| 2026.03.13 | ₩36,257 | ₩36,257 | ₩35,909 | ₩35,922 | -0.92% | 1.5만 |
|---|
| 2026.03.12 | ₩36,190 | ₩36,243 | ₩36,043 | ₩36,043 | -0.41% | 2.4만 |
|---|
| 2026.03.11 | ₩36,471 | ₩36,471 | ₩36,290 | ₩36,377 | -0.26% | 1.9만 |
|---|
| 2026.03.10 | ₩36,444 | ₩36,618 | ₩36,404 | ₩36,404 | -0.11% | 2.3만 |
|---|
| 2026.03.09 | ₩36,056 | ₩36,525 | ₩35,956 | ₩36,431 | +1.04% | 4.4만 |
|---|
| 2026.03.06 | ₩36,257 | ₩36,404 | ₩36,229 | ₩36,243 | -0.04% | 2.9만 |
|---|
| 2026.03.05 | ₩36,645 | ₩36,692 | ₩36,400 | ₩36,538 | -0.29% | 4.7만 |
|---|
| 2026.03.04 | ₩36,538 | ₩36,779 | ₩36,484 | ₩36,672 | +0.37% | 2.8만 |
|---|
| 2026.03.03 | ₩36,268 | ₩36,605 | ₩36,203 | ₩36,511 | +0.67% | 2.8만 |
|---|
| 2026.03.02 | ₩36,578 | ₩36,841 | ₩36,578 | ₩36,766 | +0.51% | 3만 |
|---|
| 2026.02.27 | ₩36,739 | ₩36,759 | ₩36,645 | ₩36,739 | 0.00% | 4.5만 |
|---|
| 2026.02.26 | ₩36,893 | ₩36,926 | ₩36,605 | ₩36,926 | +0.09% | 3.7만 |
|---|
| 2026.02.25 | ₩36,859 | ₩37,114 | ₩36,859 | ₩36,980 | +0.33% | 4.4만 |
|---|
| 2026.02.24 | ₩36,565 | ₩36,853 | ₩36,565 | ₩36,806 | +0.66% | 2.1만 |
|---|
| 2026.02.23 | ₩36,754 | ₩36,754 | ₩36,565 | ₩36,638 | -0.31% | 6만 |
|---|
| 2026.02.20 | ₩36,685 | ₩36,993 | ₩36,685 | ₩36,886 | +0.55% | 9.6만 |
|---|
| 2026.02.19 | ₩36,799 | ₩36,799 | ₩36,645 | ₩36,659 | -0.38% | 3.9만 |
|---|
| 2026.02.18 | ₩36,645 | ₩36,926 | ₩36,645 | ₩36,752 | +0.29% | 2.5만 |
|---|
| 2026.02.17 | ₩36,632 | ₩36,712 | ₩36,471 | ₩36,659 | +0.07% | 2.8만 |
|---|
| 2026.02.13 | ₩36,659 | ₩36,833 | ₩36,578 | ₩36,578 | -0.22% | 5.5만 |
|---|
| 2026.02.12 | ₩37,033 | ₩37,060 | ₩36,578 | ₩36,578 | -1.23% | 3.8만 |
|---|
| 2026.02.11 | ₩37,114 | ₩37,114 | ₩36,960 | ₩37,033 | -0.22% | 3.7만 |
|---|
| 2026.02.10 | ₩37,060 | ₩37,154 | ₩36,966 | ₩36,980 | -0.22% | 2.8만 |
|---|
| 2026.02.09 | ₩36,953 | ₩37,167 | ₩36,953 | ₩37,060 | +0.29% | 27.1만 |
|---|
| 2026.02.06 | ₩36,766 | ₩37,020 | ₩36,766 | ₩36,953 | +0.51% | 1.9만 |
|---|
| 2026.02.05 | ₩36,605 | ₩36,732 | ₩36,411 | ₩36,458 | -0.40% | 2.4만 |
|---|
| 2026.02.04 | ₩36,966 | ₩36,966 | ₩36,679 | ₩36,752 | -0.58% | 2.6만 |
|---|
| 2026.02.03 | ₩37,020 | ₩37,063 | ₩36,739 | ₩36,873 | -0.40% | 1.6만 |
|---|
| 2026.02.02 | ₩36,846 | ₩37,207 | ₩36,846 | ₩37,100 | +0.69% | 2.9만 |
|---|
| 2026.01.30 | ₩37,074 | ₩37,074 | ₩36,879 | ₩36,966 | -0.29% | 4만 |
|---|
| 2026.01.29 | ₩37,047 | ₩37,074 | ₩36,806 | ₩37,060 | +0.04% | 4.4만 |
|---|
| 2026.01.28 | ₩37,218 | ₩37,225 | ₩36,980 | ₩37,100 | -0.32% | 4.4만 |
|---|
| 2026.01.27 | ₩37,068 | ₩37,207 | ₩37,068 | ₩37,167 | +0.27% | 3만 |
|---|
| 2026.01.26 | ₩36,926 | ₩37,094 | ₩36,926 | ₩36,993 | +0.18% | 3.8만 |
|---|
| 2026.01.23 | ₩36,833 | ₩36,938 | ₩36,806 | ₩36,859 | +0.07% | 3.2만 |
|---|
| 2026.01.22 | ₩36,846 | ₩37,020 | ₩36,819 | ₩36,846 | 0.00% | 5.3만 |
|---|
| 2026.01.21 | ₩36,511 | ₩36,833 | ₩36,498 | ₩36,779 | +0.73% | 3.5만 |
|---|
| 2026.01.20 | ₩36,659 | ₩36,699 | ₩36,418 | ₩36,418 | -0.66% | 2.8만 |
|---|
| 2026.01.16 | ₩36,966 | ₩37,063 | ₩36,913 | ₩37,020 | +0.14% | 1.7만 |
|---|
| 2026.01.15 | ₩37,114 | ₩37,154 | ₩36,953 | ₩36,953 | -0.43% | 2.5만 |
|---|
| 2026.01.14 | ₩37,007 | ₩37,007 | ₩36,766 | ₩36,900 | -0.29% | 2.1만 |
|---|
| 2026.01.13 | ₩37,100 | ₩37,127 | ₩37,008 | ₩37,033 | -0.18% | 2.1만 |
|---|
| 2026.01.12 | ₩37,141 | ₩37,207 | ₩37,020 | ₩37,181 | +0.11% | 1.8만 |
|---|
| 2026.01.09 | ₩37,013 | ₩37,154 | ₩36,993 | ₩37,074 | +0.16% | 1.5만 |
|---|
| 2026.01.08 | ₩36,961 | ₩36,993 | ₩36,859 | ₩36,900 | -0.17% | 6.8만 |
|---|
| 2026.01.07 | ₩36,993 | ₩37,141 | ₩36,879 | ₩36,958 | -0.09% | 11.6만 |
|---|
| 2026.01.06 | ₩36,806 | ₩37,033 | ₩36,806 | ₩36,980 | +0.47% | 5.4만 |
|---|
| 2026.01.05 | ₩36,806 | ₩36,901 | ₩36,786 | ₩36,806 | 0.00% | 2.5만 |
|---|
| 2026.01.02 | ₩36,742 | ₩36,803 | ₩36,538 | ₩36,632 | -0.30% | 6.5만 |
|---|
| 2025.12.31 | ₩36,833 | ₩36,833 | ₩36,605 | ₩36,672 | -0.44% | 2.4만 |
|---|
| 2025.12.30 | ₩36,859 | ₩36,913 | ₩36,779 | ₩36,779 | -0.22% | 2.2만 |
|---|
| 2025.12.29 | ₩36,818 | ₩36,886 | ₩36,766 | ₩36,853 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩36,906 | ₩37,020 | ₩36,873 | ₩37,007 | +0.27% | 2만 |
|---|
| 2025.12.24 | ₩36,873 | ₩36,953 | ₩36,846 | ₩36,940 | +0.18% | 1만 |
|---|
| 2025.12.23 | ₩36,612 | ₩36,900 | ₩36,612 | ₩36,792 | +0.49% | 3.4만 |
|---|
| 2025.12.22 | ₩36,672 | ₩36,779 | ₩36,632 | ₩36,672 | 0.00% | 3.1만 |
|---|
| 2025.12.19 | ₩36,498 | ₩36,632 | ₩36,498 | ₩36,618 | +0.33% | 4.2만 |
|---|
| 2025.12.18 | ₩36,345 | ₩36,499 | ₩36,163 | ₩36,310 | -0.10% | 3.2만 |
|---|
| 2025.12.17 | ₩36,404 | ₩36,467 | ₩36,116 | ₩36,123 | -0.77% | 3.5만 |
|---|
| 2025.12.16 | ₩36,431 | ₩36,533 | ₩36,304 | ₩36,418 | -0.04% | 2.9만 |
|---|
| 2025.12.15 | ₩36,712 | ₩36,712 | ₩36,484 | ₩36,498 | -0.58% | 3.2만 |
|---|
| 2025.12.12 | ₩36,913 | ₩36,913 | ₩36,511 | ₩36,563 | -0.95% | 5만 |
|---|
| 2025.12.11 | ₩36,659 | ₩36,886 | ₩36,659 | ₩36,846 | +0.51% | 3.4만 |
|---|
| 2025.12.10 | ₩36,645 | ₩36,926 | ₩36,592 | ₩36,859 | +0.58% | 2.7만 |
|---|
| 2025.12.09 | ₩36,699 | ₩36,752 | ₩36,659 | ₩36,660 | -0.11% | 2.1만 |
|---|
| 2025.12.08 | ₩36,752 | ₩36,752 | ₩36,605 | ₩36,645 | -0.29% | 2.3만 |
|---|
| 2025.12.05 | ₩36,819 | ₩36,894 | ₩36,712 | ₩36,774 | -0.12% | 3.2만 |
|---|
| 2025.12.04 | ₩36,645 | ₩36,755 | ₩36,618 | ₩36,672 | +0.07% | 2.6만 |
|---|
| 2025.12.03 | ₩36,551 | ₩36,778 | ₩36,551 | ₩36,725 | +0.48% | 3.3만 |
|---|
| 2025.12.02 | ₩36,659 | ₩36,711 | ₩36,498 | ₩36,612 | -0.13% | 3.5만 |
|---|
| 2025.12.01 | ₩36,592 | ₩36,672 | ₩36,498 | ₩36,592 | 0.00% | 3.3만 |
|---|
| 2025.11.28 | ₩36,592 | ₩36,672 | ₩36,557 | ₩36,672 | +0.22% | 1.9만 |
|---|
| 2025.11.26 | ₩36,438 | ₩36,618 | ₩36,391 | ₩36,458 | +0.06% | 2.6만 |
|---|
| 2025.11.25 | ₩35,668 | ₩36,297 | ₩35,668 | ₩36,222 | +1.55% | 4.4만 |
|---|
| 2025.11.24 | ₩35,507 | ₩35,936 | ₩35,507 | ₩35,855 | +0.98% | 8.4만 |
|---|
| 2025.11.21 | ₩35,138 | ₩35,653 | ₩35,036 | ₩35,400 | +0.75% | 12.2만 |
|---|
| 2025.11.20 | ₩35,547 | ₩35,547 | ₩35,065 | ₩35,119 | -1.21% | 2.8만 |
|---|
| 2025.11.19 | ₩35,579 | ₩35,799 | ₩35,480 | ₩35,574 | -0.02% | 3만 |
|---|
| 2025.11.18 | ₩35,608 | ₩35,721 | ₩35,413 | ₩35,480 | -0.36% | 2.5만 |
|---|
| 2025.11.17 | ₩36,110 | ₩36,136 | ₩35,681 | ₩35,744 | -1.01% | 6만 |
|---|
| 2025.11.14 | ₩35,949 | ₩36,262 | ₩35,906 | ₩36,056 | +0.30% | 4.7만 |
|---|
| 2025.11.13 | ₩36,525 | ₩36,525 | ₩36,029 | ₩36,083 | -1.21% | 3.2만 |
|---|
| 2025.11.12 | ₩36,766 | ₩36,792 | ₩36,618 | ₩36,699 | -0.18% | 2.7만 |
|---|
| 2025.11.11 | ₩36,498 | ₩36,699 | ₩36,484 | ₩36,672 | +0.48% | 2.2만 |
|---|
| 2025.11.10 | ₩36,458 | ₩36,725 | ₩36,284 | ₩36,659 | +0.55% | 3.6만 |
|---|
| 2025.11.07 | ₩35,854 | ₩36,110 | ₩35,681 | ₩36,110 | +0.71% | 2.3만 |
|---|
| 2025.11.06 | ₩36,190 | ₩36,297 | ₩36,002 | ₩36,123 | -0.18% | 5만 |
|---|
| 2025.11.05 | ₩36,460 | ₩36,605 | ₩36,404 | ₩36,418 | -0.12% | 5.1만 |
|---|
| 2025.11.04 | ₩36,511 | ₩36,511 | ₩36,258 | ₩36,258 | -0.69% | 2만 |
|---|
| 2025.11.03 | ₩36,859 | ₩36,859 | ₩36,551 | ₩36,747 | -0.31% | 1.4만 |
|---|
| 2025.10.31 | ₩36,859 | ₩36,873 | ₩36,585 | ₩36,766 | -0.25% | 1.9만 |
|---|
| 2025.10.30 | ₩36,886 | ₩36,926 | ₩36,578 | ₩36,578 | -0.83% | 4.5만 |
|---|
| 2025.10.29 | ₩37,067 | ₩37,154 | ₩36,833 | ₩37,023 | -0.12% | 1.9만 |
|---|
| 2025.10.28 | ₩36,993 | ₩37,060 | ₩36,846 | ₩37,045 | +0.14% | 3.1만 |
|---|
| 2025.10.27 | ₩36,766 | ₩36,953 | ₩36,739 | ₩36,953 | +0.51% | 2.8만 |
|---|
| 2025.10.24 | ₩36,458 | ₩36,578 | ₩36,418 | ₩36,471 | +0.04% | 2.2만 |
|---|
| 2025.10.23 | ₩35,989 | ₩36,270 | ₩35,989 | ₩36,203 | +0.60% | 2.6만 |
|---|
| 2025.10.22 | ₩36,177 | ₩36,257 | ₩35,861 | ₩36,056 | -0.33% | 2.8만 |
|---|
| 2025.10.21 | ₩36,230 | ₩36,297 | ₩36,123 | ₩36,226 | -0.01% | 2.9만 |
|---|
| 2025.10.20 | ₩36,136 | ₩36,257 | ₩36,110 | ₩36,257 | +0.33% | 1.3만 |
|---|
| 2025.10.17 | ₩35,889 | ₩35,976 | ₩35,760 | ₩35,949 | +0.17% | 2.5만 |
|---|
| 2025.10.16 | ₩36,123 | ₩36,123 | ₩35,641 | ₩35,802 | -0.89% | 2.6만 |
|---|
| 2025.10.15 | ₩36,083 | ₩36,190 | ₩35,695 | ₩35,949 | -0.37% | 2만 |
|---|
| 2025.10.14 | ₩35,520 | ₩35,962 | ₩35,427 | ₩35,828 | +0.87% | 3.4만 |
|---|
| 2025.10.13 | ₩35,755 | ₩35,909 | ₩35,708 | ₩35,802 | +0.13% | 3.4만 |
|---|
| 2025.10.10 | ₩36,217 | ₩36,310 | ₩35,467 | ₩35,467 | -2.07% | 2만 |
|---|