시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap Buffer10 Jul ETF 과거 주가
AllianzIM U.S. Large Cap Buffer10 Jul ETF · JULT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap Buffer10 Jul ETF · JULT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,914 | ₩66,023 | ₩65,914 | ₩66,023 | +0.16% | 1천 |
| 2026.10.08 | ₩65,894 | ₩65,894 | ₩65,701 | ₩65,759 | -0.20% | 800 |
| 2026.10.07 | ₩65,781 | ₩65,946 | ₩65,761 | ₩65,946 | +0.25% | 1.3천 |
| 2026.10.06 | ₩66,101 | ₩66,101 | ₩65,994 | ₩66,008 | -0.14% | 1.2천 |
| 2026.10.05 | ₩65,647 | ₩65,741 | ₩65,647 | ₩65,741 | +0.14% | 400 |
| 2026.10.02 | ₩65,447 | ₩65,487 | ₩65,447 | ₩65,487 | +0.06% | 1.2천 |
| 2026.10.01 | ₩64,993 | ₩65,188 | ₩64,993 | ₩65,188 | +0.30% | 600 |
| 2026.09.30 | ₩65,355 | ₩65,460 | ₩65,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,172 |
| -0.28% |
| 1.8천 |
| 2026.09.29 | ₩65,220 | ₩65,220 | ₩65,185 | ₩65,185 | -0.05% | 2.1만 |
|---|
| 2026.09.28 | ₩65,229 | ₩65,229 | ₩65,229 | ₩65,229 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩65,568 | ₩65,568 | ₩65,568 | ₩65,568 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩65,113 | ₩65,331 | ₩65,113 | ₩65,331 | +0.33% | 2.3천 |
|---|
| 2026.09.23 | ₩65,380 | ₩65,380 | ₩65,315 | ₩65,315 | -0.10% | 400 |
|---|
| 2026.09.22 | ₩65,607 | ₩65,646 | ₩65,607 | ₩65,646 | +0.06% | 300 |
|---|
| 2026.09.21 | ₩65,353 | ₩65,619 | ₩65,353 | ₩65,619 | +0.41% | 800 |
|---|
| 2026.09.18 | ₩64,886 | ₩65,018 | ₩64,886 | ₩65,018 | +0.20% | 8.2천 |
|---|
| 2026.09.17 | ₩64,883 | ₩64,997 | ₩64,883 | ₩64,997 | +0.17% | 200 |
|---|
| 2026.09.16 | ₩64,806 | ₩64,806 | ₩64,325 | ₩64,447 | -0.55% | 600 |
|---|
| 2026.09.15 | ₩64,619 | ₩64,650 | ₩64,619 | ₩64,650 | +0.05% | 300 |
|---|
| 2026.09.14 | ₩64,699 | ₩64,953 | ₩64,699 | ₩64,873 | +0.27% | 1.7천 |
|---|
| 2026.09.11 | ₩65,026 | ₩65,140 | ₩65,026 | ₩65,052 | +0.04% | 800 |
|---|
| 2026.09.10 | ₩64,713 | ₩64,713 | ₩64,646 | ₩64,647 | -0.10% | 3.6천 |
|---|
| 2026.09.09 | ₩64,925 | ₩64,925 | ₩64,925 | ₩64,925 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩65,180 | ₩65,180 | ₩65,110 | ₩65,110 | -0.11% | 300 |
|---|
| 2026.09.04 | ₩65,364 | ₩65,364 | ₩65,364 | ₩65,364 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩65,514 | ₩65,514 | ₩65,514 | ₩65,514 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩65,073 | ₩65,073 | ₩65,033 | ₩65,073 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩64,819 | ₩64,940 | ₩64,819 | ₩64,830 | +0.02% | 2.1천 |
|---|
| 2026.08.31 | ₩65,100 | ₩65,169 | ₩65,100 | ₩65,169 | +0.11% | 800 |
|---|
| 2026.08.28 | ₩65,193 | ₩65,245 | ₩65,193 | ₩65,245 | +0.08% | 800 |
|---|
| 2026.08.27 | ₩65,180 | ₩65,360 | ₩65,180 | ₩65,333 | +0.24% | 2천 |
|---|
| 2026.08.26 | ₩65,020 | ₩65,060 | ₩64,980 | ₩65,053 | +0.05% | 3.1천 |
|---|
| 2026.08.25 | ₩65,033 | ₩65,045 | ₩65,033 | ₩65,045 | +0.02% | 700 |
|---|
| 2026.08.24 | ₩64,918 | ₩64,918 | ₩64,918 | ₩64,918 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩65,073 | ₩65,073 | ₩65,032 | ₩65,032 | -0.06% | 400 |
|---|
| 2026.08.20 | ₩64,850 | ₩64,850 | ₩64,850 | ₩64,850 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩65,280 | ₩65,280 | ₩65,139 | ₩65,139 | -0.22% | 3.9천 |
|---|
| 2026.08.18 | ₩65,060 | ₩65,126 | ₩65,033 | ₩65,056 | -0.01% | 7.9천 |
|---|
| 2026.08.17 | ₩65,447 | ₩65,447 | ₩65,300 | ₩65,300 | -0.22% | 1.7천 |
|---|
| 2026.08.14 | ₩65,434 | ₩65,474 | ₩65,434 | ₩65,471 | +0.06% | 3.2천 |
|---|
| 2026.08.13 | ₩65,420 | ₩65,488 | ₩65,420 | ₩65,488 | +0.10% | 400 |
|---|
| 2026.08.12 | ₩65,295 | ₩65,295 | ₩65,233 | ₩65,233 | -0.09% | 300 |
|---|
| 2026.08.11 | ₩65,300 | ₩65,300 | ₩65,153 | ₩65,153 | -0.22% | 2.3천 |
|---|
| 2026.08.10 | ₩65,273 | ₩65,280 | ₩65,235 | ₩65,235 | -0.06% | 3.4천 |
|---|
| 2026.08.07 | ₩65,247 | ₩65,313 | ₩65,207 | ₩65,297 | +0.08% | 8.3천 |
|---|
| 2026.08.06 | ₩65,064 | ₩65,100 | ₩65,064 | ₩65,078 | +0.02% | 1.4천 |
|---|
| 2026.08.05 | ₩65,367 | ₩65,367 | ₩65,140 | ₩65,140 | -0.35% | 5.3천 |
|---|
| 2026.08.04 | ₩64,726 | ₩65,220 | ₩64,726 | ₩65,207 | +0.74% | 2.5만 |
|---|
| 2026.08.03 | ₩64,178 | ₩64,579 | ₩64,178 | ₩64,538 | +0.56% | 7.3천 |
|---|
| 2026.07.31 | ₩63,711 | ₩63,938 | ₩63,591 | ₩63,938 | +0.36% | 4.2천 |
|---|
| 2026.07.30 | ₩63,284 | ₩63,634 | ₩63,270 | ₩63,634 | +0.55% | 2.6천 |
|---|
| 2026.07.29 | ₩63,537 | ₩63,698 | ₩62,943 | ₩62,943 | -0.94% | 9.1천 |
|---|
| 2026.07.28 | ₩63,404 | ₩63,618 | ₩63,404 | ₩63,551 | +0.23% | 1만 |
|---|
| 2026.07.27 | ₩63,551 | ₩63,551 | ₩63,310 | ₩63,437 | -0.18% | 3.3천 |
|---|
| 2026.07.24 | ₩63,404 | ₩63,644 | ₩63,350 | ₩63,390 | -0.02% | 1.4만 |
|---|
| 2026.07.23 | ₩63,537 | ₩63,577 | ₩63,284 | ₩63,350 | -0.29% | 5.3만 |
|---|
| 2026.07.22 | ₩63,818 | ₩64,018 | ₩63,818 | ₩63,871 | +0.08% | 5.4만 |
|---|
| 2026.07.21 | ₩63,818 | ₩63,951 | ₩63,818 | ₩63,911 | +0.15% | 2.9천 |
|---|
| 2026.07.20 | ₩63,784 | ₩63,845 | ₩63,524 | ₩63,524 | -0.41% | 1.7만 |
|---|
| 2026.07.17 | ₩63,511 | ₩63,858 | ₩63,511 | ₩63,631 | +0.19% | 5.4만 |
|---|
| 2026.07.16 | ₩64,125 | ₩64,245 | ₩63,931 | ₩64,058 | -0.10% | 2.9만 |
|---|
| 2026.07.15 | ₩64,258 | ₩64,312 | ₩64,018 | ₩64,232 | -0.04% | 4.2만 |
|---|
| 2026.07.14 | ₩63,965 | ₩64,125 | ₩63,951 | ₩64,072 | +0.17% | 11.8만 |
|---|
| 2026.07.13 | ₩64,112 | ₩64,125 | ₩63,858 | ₩63,858 | -0.40% | 17.6만 |
|---|
| 2026.07.10 | ₩64,100 | ₩64,232 | ₩63,978 | ₩64,192 | +0.14% | 5.1만 |
|---|
| 2026.07.09 | ₩63,758 | ₩64,058 | ₩63,758 | ₩63,991 | +0.37% | 5.1만 |
|---|
| 2026.07.08 | ₩63,591 | ₩63,764 | ₩63,417 | ₩63,764 | +0.27% | 1.2만 |
|---|
| 2026.07.07 | ₩63,991 | ₩63,991 | ₩63,718 | ₩63,845 | -0.23% | 9.4천 |
|---|
| 2026.07.06 | ₩63,898 | ₩64,085 | ₩63,871 | ₩64,018 | +0.19% | 7만 |
|---|
| 2026.07.02 | ₩63,991 | ₩63,991 | ₩63,460 | ₩63,684 | -0.48% | 15.8만 |
|---|
| 2026.07.01 | ₩63,684 | ₩63,911 | ₩63,571 | ₩63,711 | +0.04% | 3.4만 |
|---|
| 2026.06.30 | ₩63,818 | ₩63,925 | ₩63,791 | ₩63,798 | -0.03% | 1.4만 |
|---|
| 2026.06.29 | ₩63,818 | ₩63,911 | ₩63,778 | ₩63,804 | -0.02% | 2.1만 |
|---|
| 2026.06.26 | ₩63,751 | ₩63,778 | ₩63,751 | ₩63,778 | +0.04% | 1천 |
|---|
| 2026.06.25 | ₩63,671 | ₩63,711 | ₩63,671 | ₩63,690 | +0.03% | 800 |
|---|
| 2026.06.24 | ₩63,644 | ₩63,698 | ₩63,564 | ₩63,611 | -0.05% | 9.8천 |
|---|
| 2026.06.23 | ₩63,618 | ₩63,644 | ₩63,604 | ₩63,616 | -0.00% | 3천 |
|---|
| 2026.06.22 | ₩63,684 | ₩63,738 | ₩63,671 | ₩63,684 | 0.00% | 900 |
|---|
| 2026.06.18 | ₩63,658 | ₩63,683 | ₩63,604 | ₩63,678 | +0.03% | 3천 |
|---|
| 2026.06.17 | ₩63,644 | ₩63,644 | ₩63,497 | ₩63,497 | -0.23% | 100 |
|---|
| 2026.06.16 | ₩63,671 | ₩63,671 | ₩63,604 | ₩63,618 | -0.08% | 2.2천 |
|---|
| 2026.06.15 | ₩63,644 | ₩63,644 | ₩63,604 | ₩63,619 | -0.04% | 1.1천 |
|---|
| 2026.06.12 | ₩63,404 | ₩63,497 | ₩63,404 | ₩63,471 | +0.11% | 2.5천 |
|---|
| 2026.06.11 | ₩63,190 | ₩63,330 | ₩63,190 | ₩63,330 | +0.22% | 200 |
|---|
| 2026.06.10 | ₩63,150 | ₩63,257 | ₩63,002 | ₩63,002 | -0.23% | 2.2천 |
|---|
| 2026.06.09 | ₩63,404 | ₩63,404 | ₩62,856 | ₩63,229 | -0.28% | 2.4천 |
|---|
| 2026.06.08 | ₩63,310 | ₩63,337 | ₩63,298 | ₩63,298 | -0.02% | 800 |
|---|
| 2026.06.05 | ₩63,444 | ₩63,444 | ₩63,220 | ₩63,220 | -0.35% | 300 |
|---|
| 2026.06.04 | ₩63,471 | ₩63,524 | ₩63,417 | ₩63,504 | +0.05% | 2.1천 |
|---|
| 2026.06.03 | ₩63,471 | ₩63,484 | ₩63,419 | ₩63,457 | -0.02% | 4.4천 |
|---|
| 2026.06.02 | ₩63,484 | ₩63,497 | ₩63,444 | ₩63,484 | 0.00% | 59.5만 |
|---|
| 2026.06.01 | ₩63,457 | ₩63,484 | ₩63,444 | ₩63,457 | 0.00% | 1.2천 |
|---|
| 2026.05.29 | ₩63,457 | ₩63,457 | ₩63,404 | ₩63,431 | -0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩63,404 | ₩63,417 | ₩63,364 | ₩63,404 | 0.00% | 2.1천 |
|---|
| 2026.05.27 | ₩63,324 | ₩63,337 | ₩63,284 | ₩63,317 | -0.01% | 5.5천 |
|---|
| 2026.05.26 | ₩63,284 | ₩63,310 | ₩63,257 | ₩63,297 | +0.02% | 700 |
|---|
| 2026.05.22 | ₩63,221 | ₩63,230 | ₩63,177 | ₩63,193 | -0.04% | 1.3천 |
|---|
| 2026.05.21 | ₩63,005 | ₩63,150 | ₩63,005 | ₩63,121 | +0.18% | 3.6천 |
|---|
| 2026.05.20 | ₩62,883 | ₩63,057 | ₩62,883 | ₩63,057 | +0.28% | 5.9천 |
|---|
| 2026.05.19 | ₩62,896 | ₩62,936 | ₩62,858 | ₩62,858 | -0.06% | 2.8천 |
|---|
| 2026.05.18 | ₩62,936 | ₩62,956 | ₩62,883 | ₩62,956 | +0.03% | 1.6천 |
|---|
| 2026.05.15 | ₩62,923 | ₩62,950 | ₩62,898 | ₩62,923 | 0.00% | 1.3천 |
|---|
| 2026.05.14 | ₩63,017 | ₩63,063 | ₩63,017 | ₩63,063 | +0.07% | 900 |
|---|
| 2026.05.13 | ₩62,843 | ₩62,950 | ₩62,843 | ₩62,950 | +0.17% | 900 |
|---|
| 2026.05.12 | ₩62,843 | ₩62,862 | ₩62,736 | ₩62,862 | +0.03% | 1.6천 |
|---|
| 2026.05.11 | ₩62,870 | ₩62,870 | ₩62,830 | ₩62,830 | -0.06% | 800 |
|---|
| 2026.05.08 | ₩62,803 | ₩62,843 | ₩62,776 | ₩62,830 | +0.04% | 3.2천 |
|---|
| 2026.05.07 | ₩62,709 | ₩62,776 | ₩62,669 | ₩62,696 | -0.02% | 5.8천 |
|---|
| 2026.05.06 | ₩62,643 | ₩62,723 | ₩62,603 | ₩62,683 | +0.06% | 4.2천 |
|---|
| 2026.05.05 | ₩62,476 | ₩62,536 | ₩62,476 | ₩62,496 | +0.03% | 5.2천 |
|---|
| 2026.05.04 | ₩62,429 | ₩62,429 | ₩62,282 | ₩62,309 | -0.19% | 1.2천 |
|---|
| 2026.05.01 | ₩62,402 | ₩62,556 | ₩62,396 | ₩62,396 | -0.01% | 1.6천 |
|---|
| 2026.04.30 | ₩62,102 | ₩62,322 | ₩62,068 | ₩62,295 | +0.31% | 7.1천 |
|---|
| 2026.04.29 | ₩61,988 | ₩62,042 | ₩61,962 | ₩62,034 | +0.07% | 1.8천 |
|---|
| 2026.04.28 | ₩61,948 | ₩62,068 | ₩61,948 | ₩62,068 | +0.19% | 1.9천 |
|---|
| 2026.04.27 | ₩61,975 | ₩62,135 | ₩61,975 | ₩62,135 | +0.26% | 2.1만 |
|---|
| 2026.04.24 | ₩62,002 | ₩62,066 | ₩62,002 | ₩62,066 | +0.10% | 2.7천 |
|---|
| 2026.04.23 | ₩61,882 | ₩61,948 | ₩61,668 | ₩61,848 | -0.05% | 3.6천 |
|---|
| 2026.04.22 | ₩61,895 | ₩61,956 | ₩61,895 | ₩61,956 | +0.10% | 2.5천 |
|---|
| 2026.04.21 | ₩61,868 | ₩61,868 | ₩61,644 | ₩61,644 | -0.36% | 1.5천 |
|---|
| 2026.04.20 | ₩61,795 | ₩61,841 | ₩61,788 | ₩61,841 | +0.08% | 2.5천 |
|---|
| 2026.04.17 | ₩61,855 | ₩61,948 | ₩61,855 | ₩61,924 | +0.11% | 1.6천 |
|---|
| 2026.04.16 | ₩61,534 | ₩61,616 | ₩61,481 | ₩61,616 | +0.13% | 3.7천 |
|---|
| 2026.04.15 | ₩61,442 | ₩61,534 | ₩61,374 | ₩61,534 | +0.15% | 2.9천 |
|---|
| 2026.04.14 | ₩61,136 | ₩61,337 | ₩61,136 | ₩61,337 | +0.33% | 3.1천 |
|---|
| 2026.04.13 | ₩60,613 | ₩60,959 | ₩60,586 | ₩60,959 | +0.57% | 3.7천 |
|---|
| 2026.04.10 | ₩60,666 | ₩60,666 | ₩60,519 | ₩60,539 | -0.21% | 1.4천 |
|---|
| 2026.04.09 | ₩60,439 | ₩60,600 | ₩60,426 | ₩60,600 | +0.27% | 3.3만 |
|---|
| 2026.04.08 | ₩60,119 | ₩60,339 | ₩60,119 | ₩60,279 | +0.27% | 1.9천 |
|---|
| 2026.04.07 | ₩58,957 | ₩59,280 | ₩58,957 | ₩59,280 | +0.55% | 4.8천 |
|---|
| 2026.04.06 | ₩59,037 | ₩59,278 | ₩59,037 | ₩59,248 | +0.36% | 2.7천 |
|---|
| 2026.04.02 | ₩58,443 | ₩59,109 | ₩58,383 | ₩59,109 | +1.14% | 2.5천 |
|---|
| 2026.04.01 | ₩58,930 | ₩59,197 | ₩58,930 | ₩59,061 | +0.22% | 9.6천 |
|---|
| 2026.03.31 | ₩58,570 | ₩58,702 | ₩58,356 | ₩58,702 | +0.23% | 2.6천 |
|---|
| 2026.03.30 | ₩57,762 | ₩57,762 | ₩57,495 | ₩57,552 | -0.36% | 2.1천 |
|---|
| 2026.03.27 | ₩58,049 | ₩58,062 | ₩57,720 | ₩57,720 | -0.57% | 2.6천 |
|---|
| 2026.03.26 | ₩58,837 | ₩58,837 | ₩58,393 | ₩58,393 | -0.75% | 1.4천 |
|---|
| 2026.03.25 | ₩59,318 | ₩59,318 | ₩59,103 | ₩59,103 | -0.36% | 2.7천 |
|---|
| 2026.03.24 | ₩59,010 | ₩59,010 | ₩58,810 | ₩58,845 | -0.28% | 1.5천 |
|---|
| 2026.03.23 | ₩59,171 | ₩59,304 | ₩59,040 | ₩59,040 | -0.22% | 2.2천 |
|---|
| 2026.03.20 | ₩58,850 | ₩58,850 | ₩58,476 | ₩58,526 | -0.55% | 4.6천 |
|---|
| 2026.03.19 | ₩59,004 | ₩59,278 | ₩58,970 | ₩59,157 | +0.26% | 3.9천 |
|---|
| 2026.03.18 | ₩59,558 | ₩59,566 | ₩59,253 | ₩59,253 | -0.51% | 1.1천 |
|---|
| 2026.03.17 | ₩59,852 | ₩59,852 | ₩59,740 | ₩59,740 | -0.19% | 1.1만 |
|---|
| 2026.03.16 | ₩59,665 | ₩59,691 | ₩59,585 | ₩59,607 | -0.10% | 1.6천 |
|---|
| 2026.03.13 | ₩59,251 | ₩59,264 | ₩59,131 | ₩59,155 | -0.16% | 1.6천 |
|---|
| 2026.03.12 | ₩59,678 | ₩59,678 | ₩59,395 | ₩59,395 | -0.47% | 3천 |
|---|
| 2026.03.11 | ₩60,039 | ₩60,065 | ₩59,840 | ₩59,952 | -0.14% | 1.5천 |
|---|
| 2026.03.10 | ₩59,878 | ₩60,292 | ₩59,852 | ₩59,932 | +0.09% | 9.2천 |
|---|
| 2026.03.09 | ₩59,291 | ₩60,012 | ₩59,144 | ₩59,999 | +1.19% | 6.7천 |
|---|
| 2026.03.06 | ₩59,718 | ₩59,852 | ₩59,659 | ₩59,659 | -0.10% | 4.5천 |
|---|
| 2026.03.05 | ₩59,985 | ₩60,184 | ₩59,931 | ₩60,184 | +0.33% | 1.9천 |
|---|
| 2026.03.04 | ₩60,186 | ₩60,466 | ₩60,186 | ₩60,431 | +0.41% | 2.7천 |
|---|
| 2026.03.03 | ₩59,558 | ₩60,166 | ₩59,558 | ₩60,125 | +0.95% | 2.4천 |
|---|
| 2026.03.02 | ₩59,999 | ₩60,459 | ₩59,999 | ₩60,399 | +0.67% | 4.7천 |
|---|
| 2026.02.27 | ₩60,239 | ₩60,425 | ₩60,186 | ₩60,425 | +0.31% | 3.4천 |
|---|
| 2026.02.26 | ₩60,426 | ₩60,586 | ₩60,426 | ₩60,572 | +0.24% | 2.3천 |
|---|
| 2026.02.25 | ₩60,586 | ₩60,724 | ₩60,549 | ₩60,724 | +0.23% | 1.3천 |
|---|
| 2026.02.24 | ₩60,132 | ₩60,479 | ₩60,132 | ₩60,433 | +0.50% | 3.4천 |
|---|
| 2026.02.23 | ₩60,399 | ₩60,399 | ₩60,079 | ₩60,125 | -0.45% | 1.3천 |
|---|
| 2026.02.20 | ₩60,172 | ₩60,533 | ₩60,172 | ₩60,497 | +0.54% | 3.7천 |
|---|
| 2026.02.19 | ₩60,133 | ₩60,248 | ₩60,133 | ₩60,248 | +0.19% | 2천 |
|---|
| 2026.02.18 | ₩60,419 | ₩60,439 | ₩60,271 | ₩60,387 | -0.05% | 1.7천 |
|---|
| 2026.02.17 | ₩59,985 | ₩60,186 | ₩59,985 | ₩60,156 | +0.28% | 3.2천 |
|---|
| 2026.02.13 | ₩60,025 | ₩60,292 | ₩60,025 | ₩60,073 | +0.08% | 1.9천 |
|---|
| 2026.02.12 | ₩60,633 | ₩60,633 | ₩60,063 | ₩60,063 | -0.94% | 2.9천 |
|---|
| 2026.02.11 | ₩60,620 | ₩60,642 | ₩60,559 | ₩60,586 | -0.06% | 2천 |
|---|
| 2026.02.10 | ₩60,706 | ₩60,706 | ₩60,493 | ₩60,505 | -0.33% | 2천 |
|---|
| 2026.02.09 | ₩60,546 | ₩60,693 | ₩60,546 | ₩60,646 | +0.17% | 2.3천 |
|---|
| 2026.02.06 | ₩59,999 | ₩60,513 | ₩59,999 | ₩60,513 | +0.86% | 7.4천 |
|---|
| 2026.02.05 | ₩59,749 | ₩60,005 | ₩59,749 | ₩59,820 | +0.12% | 1.4천 |
|---|
| 2026.02.04 | ₩60,399 | ₩60,399 | ₩60,001 | ₩60,246 | -0.25% | 5.1천 |
|---|
| 2026.02.03 | ₩60,626 | ₩60,626 | ₩60,240 | ₩60,406 | -0.36% | 3.6천 |
|---|
| 2026.02.02 | ₩60,441 | ₩60,640 | ₩60,441 | ₩60,633 | +0.32% | 4천 |
|---|
| 2026.01.30 | ₩60,463 | ₩60,479 | ₩60,292 | ₩60,431 | -0.05% | 5.3천 |
|---|
| 2026.01.29 | ₩60,292 | ₩60,521 | ₩60,292 | ₩60,521 | +0.38% | 1만 |
|---|
| 2026.01.28 | ₩60,586 | ₩60,633 | ₩60,549 | ₩60,606 | +0.03% | 1.4천 |
|---|
| 2026.01.27 | ₩60,533 | ₩60,626 | ₩60,533 | ₩60,605 | +0.12% | 7.5천 |
|---|
| 2026.01.26 | ₩60,386 | ₩60,558 | ₩60,386 | ₩60,514 | +0.21% | 2.9천 |
|---|
| 2026.01.23 | ₩60,266 | ₩60,437 | ₩60,266 | ₩60,367 | +0.17% | 8.9천 |
|---|
| 2026.01.22 | ₩60,319 | ₩60,386 | ₩60,226 | ₩60,338 | +0.03% | 6.3천 |
|---|
| 2026.01.21 | ₩59,892 | ₩60,252 | ₩59,892 | ₩60,166 | +0.46% | 8.4천 |
|---|
| 2026.01.20 | ₩59,892 | ₩60,039 | ₩59,745 | ₩59,745 | -0.25% | 3.2천 |
|---|
| 2026.01.16 | ₩60,439 | ₩60,479 | ₩60,319 | ₩60,431 | -0.01% | 5.7천 |
|---|
| 2026.01.15 | ₩60,426 | ₩60,499 | ₩60,373 | ₩60,399 | -0.04% | 3.1천 |
|---|
| 2026.01.14 | ₩60,180 | ₩60,294 | ₩60,172 | ₩60,294 | +0.19% | 1.8천 |
|---|
| 2026.01.13 | ₩60,386 | ₩60,422 | ₩60,319 | ₩60,422 | +0.06% | 2천 |
|---|
| 2026.01.12 | ₩60,266 | ₩60,533 | ₩60,266 | ₩60,479 | +0.35% | 5.3천 |
|---|
| 2026.01.09 | ₩60,346 | ₩60,426 | ₩60,346 | ₩60,425 | +0.13% | 1.9천 |
|---|
| 2026.01.08 | ₩60,212 | ₩60,246 | ₩60,212 | ₩60,246 | +0.06% | 600 |
|---|
| 2026.01.07 | ₩60,279 | ₩60,373 | ₩60,206 | ₩60,206 | -0.12% | 1.5천 |
|---|
| 2026.01.06 | ₩60,236 | ₩60,306 | ₩60,236 | ₩60,286 | +0.08% | 2.1천 |
|---|
| 2026.01.05 | ₩60,105 | ₩60,183 | ₩60,105 | ₩60,113 | +0.01% | 2.5천 |
|---|
| 2026.01.02 | ₩60,065 | ₩60,065 | ₩59,858 | ₩59,952 | -0.19% | 1.8천 |
|---|
| 2025.12.31 | ₩59,941 | ₩59,941 | ₩59,928 | ₩59,928 | -0.02% | 1.7천 |
|---|
| 2025.12.30 | ₩60,119 | ₩60,139 | ₩60,101 | ₩60,101 | -0.03% | 2.4천 |
|---|
| 2025.12.29 | ₩60,052 | ₩60,171 | ₩60,039 | ₩60,109 | +0.10% | 3.1천 |
|---|
| 2025.12.26 | ₩60,192 | ₩60,192 | ₩60,152 | ₩60,152 | -0.07% | 1.6천 |
|---|
| 2025.12.24 | ₩60,117 | ₩60,172 | ₩60,117 | ₩60,152 | +0.06% | 1.3천 |
|---|
| 2025.12.23 | ₩60,039 | ₩60,068 | ₩60,039 | ₩60,068 | +0.05% | 1천 |
|---|
| 2025.12.22 | ₩59,961 | ₩59,985 | ₩59,959 | ₩59,959 | -0.00% | 1.3천 |
|---|
| 2025.12.19 | ₩59,677 | ₩59,746 | ₩59,658 | ₩59,728 | +0.09% | 4.6천 |
|---|
| 2025.12.18 | ₩59,424 | ₩59,582 | ₩59,384 | ₩59,423 | -0.00% | 3.7천 |
|---|
| 2025.12.17 | ₩59,351 | ₩59,351 | ₩59,145 | ₩59,145 | -0.35% | 4.2천 |
|---|
| 2025.12.16 | ₩59,444 | ₩59,571 | ₩59,304 | ₩59,563 | +0.20% | 3.9천 |
|---|
| 2025.12.15 | ₩59,611 | ₩59,611 | ₩59,506 | ₩59,558 | -0.09% | 2.2천 |
|---|
| 2025.12.12 | ₩59,766 | ₩59,805 | ₩59,458 | ₩59,575 | -0.32% | 4.2천 |
|---|
| 2025.12.11 | ₩59,545 | ₩59,852 | ₩59,545 | ₩59,793 | +0.42% | 3.9천 |
|---|
| 2025.12.10 | ₩59,451 | ₩59,734 | ₩59,451 | ₩59,734 | +0.48% | 3.9천 |
|---|
| 2025.12.09 | ₩59,535 | ₩59,585 | ₩59,472 | ₩59,472 | -0.11% | 1.9천 |
|---|
| 2025.12.08 | ₩59,718 | ₩59,745 | ₩59,451 | ₩59,511 | -0.35% | 2.9천 |
|---|
| 2025.12.05 | ₩59,571 | ₩59,705 | ₩59,571 | ₩59,627 | +0.09% | 2.4천 |
|---|
| 2025.12.04 | ₩59,531 | ₩59,545 | ₩59,451 | ₩59,515 | -0.03% | 1.8천 |
|---|
| 2025.12.03 | ₩59,456 | ₩59,571 | ₩59,456 | ₩59,484 | +0.05% | 2.8천 |
|---|
| 2025.12.02 | ₩59,404 | ₩59,464 | ₩59,331 | ₩59,390 | -0.02% | 6.1만 |
|---|
| 2025.12.01 | ₩59,384 | ₩59,428 | ₩59,279 | ₩59,308 | -0.13% | 4.2천 |
|---|
| 2025.11.28 | ₩59,424 | ₩59,432 | ₩59,344 | ₩59,432 | +0.01% | 1.6천 |
|---|
| 2025.11.26 | ₩59,171 | ₩59,328 | ₩59,171 | ₩59,318 | +0.25% | 2.1천 |
|---|
| 2025.11.25 | ₩58,810 | ₩59,069 | ₩58,810 | ₩59,068 | +0.44% | 2.3천 |
|---|
| 2025.11.24 | ₩58,530 | ₩58,797 | ₩58,530 | ₩58,755 | +0.39% | 3.6천 |
|---|
| 2025.11.21 | ₩57,902 | ₩58,285 | ₩57,902 | ₩58,152 | +0.43% | 800 |
|---|
| 2025.11.20 | ₩58,556 | ₩58,556 | ₩57,841 | ₩57,841 | -1.22% | 4천 |
|---|
| 2025.11.19 | ₩58,383 | ₩58,396 | ₩58,196 | ₩58,340 | -0.07% | 3.1천 |
|---|
| 2025.11.18 | ₩58,257 | ₩58,263 | ₩58,049 | ₩58,237 | -0.03% | 3.3천 |
|---|
| 2025.11.17 | ₩58,790 | ₩58,794 | ₩58,345 | ₩58,444 | -0.59% | 5.5천 |
|---|
| 2025.11.14 | ₩58,396 | ₩58,904 | ₩58,369 | ₩58,726 | +0.56% | 5.4천 |
|---|
| 2025.11.13 | ₩59,044 | ₩59,044 | ₩58,717 | ₩58,750 | -0.50% | 3.1천 |
|---|
| 2025.11.12 | ₩59,211 | ₩59,211 | ₩59,129 | ₩59,181 | -0.05% | 6.4천 |
|---|
| 2025.11.11 | ₩59,091 | ₩59,224 | ₩59,037 | ₩59,156 | +0.11% | 5.3천 |
|---|
| 2025.11.10 | ₩59,091 | ₩59,137 | ₩58,957 | ₩59,137 | +0.08% | 5.3천 |
|---|
| 2025.11.07 | ₩58,570 | ₩58,665 | ₩58,383 | ₩58,665 | +0.16% | 3.4천 |
|---|
| 2025.11.06 | ₩58,904 | ₩58,904 | ₩58,650 | ₩58,675 | -0.39% | 2.6만 |
|---|
| 2025.11.05 | ₩58,797 | ₩59,156 | ₩58,743 | ₩59,021 | +0.38% | 2.9천 |
|---|
| 2025.11.04 | ₩58,890 | ₩59,037 | ₩58,783 | ₩58,841 | -0.08% | 2천 |
|---|
| 2025.11.03 | ₩59,144 | ₩59,197 | ₩59,024 | ₩59,136 | -0.01% | 2.2천 |
|---|
| 2025.10.31 | ₩59,251 | ₩59,251 | ₩59,002 | ₩59,104 | -0.25% | 2.9천 |
|---|
| 2025.10.30 | ₩59,211 | ₩59,211 | ₩59,049 | ₩59,049 | -0.27% | 2.3천 |
|---|
| 2025.10.29 | ₩59,478 | ₩59,478 | ₩59,197 | ₩59,260 | -0.37% | 5.5천 |
|---|
| 2025.10.28 | ₩59,304 | ₩59,451 | ₩59,304 | ₩59,331 | +0.05% | 3.5천 |
|---|
| 2025.10.27 | ₩59,251 | ₩59,344 | ₩59,251 | ₩59,336 | +0.14% | 2.1천 |
|---|
| 2025.10.24 | ₩59,077 | ₩59,171 | ₩59,051 | ₩59,089 | +0.02% | 7.4천 |
|---|
| 2025.10.23 | ₩58,837 | ₩58,890 | ₩58,758 | ₩58,844 | +0.01% | 7.1천 |
|---|
| 2025.10.22 | ₩58,717 | ₩58,717 | ₩58,663 | ₩58,663 | -0.09% | 2.5천 |
|---|
| 2025.10.21 | ₩58,743 | ₩58,957 | ₩58,730 | ₩58,854 | +0.19% | 5.5천 |
|---|
| 2025.10.20 | ₩58,706 | ₩58,821 | ₩58,706 | ₩58,821 | +0.20% | 500 |
|---|
| 2025.10.17 | ₩58,263 | ₩58,470 | ₩58,203 | ₩58,470 | +0.36% | 1.4천 |
|---|
| 2025.10.16 | ₩58,610 | ₩58,610 | ₩58,116 | ₩58,212 | -0.68% | 9.2천 |
|---|
| 2025.10.15 | ₩58,596 | ₩58,596 | ₩58,224 | ₩58,384 | -0.36% | 1.9천 |
|---|
| 2025.10.14 | ₩58,009 | ₩58,343 | ₩58,000 | ₩58,289 | +0.48% | 3.2천 |
|---|
| 2025.10.13 | ₩58,343 | ₩58,450 | ₩58,249 | ₩58,372 | +0.05% | 6.9천 |
|---|
| 2025.10.10 | ₩58,770 | ₩58,770 | ₩57,822 | ₩57,822 | -1.61% | 3.1천 |
|---|