시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Equity Buffer15 Uncapped Jul ETF 과거 주가
AllianzIM U.S. Equity Buffer15 Uncapped Jul ETF · JULU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Equity Buffer15 Uncapped Jul ETF · JULU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,020 | ₩44,053 | ₩44,020 | ₩44,053 | +0.08% | 700 |
| 2026.10.08 | ₩43,832 | ₩43,832 | ₩43,832 | ₩43,832 | 0.00% | 400 |
| 2026.10.07 | ₩43,886 | ₩44,006 | ₩43,872 | ₩43,993 | +0.24% | 3.7천 |
| 2026.10.06 | ₩44,140 | ₩44,147 | ₩44,080 | ₩44,080 | -0.14% | 2.1천 |
| 2026.10.05 | ₩43,028 | ₩43,966 | ₩43,028 | ₩43,859 | +1.93% | 1.4천 |
| 2026.10.02 | ₩43,658 | ₩43,658 | ₩43,644 | ₩43,658 | 0.00% | 900 |
| 2026.10.01 | ₩43,256 | ₩43,484 | ₩43,256 | ₩43,484 | +0.53% | 2.7천 |
| 2026.09.30 | ₩43,591 | ₩43,604 | ₩43,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,417 |
| -0.40% |
| 2.7천 |
| 2026.09.29 | ₩43,456 | ₩43,456 | ₩43,363 | ₩43,442 | -0.03% | 5.4천 |
|---|
| 2026.09.28 | ₩43,571 | ₩43,577 | ₩43,478 | ₩43,478 | -0.21% | 3.4천 |
|---|
| 2026.09.25 | ₩43,618 | ₩43,758 | ₩43,618 | ₩43,758 | +0.32% | 2.9천 |
|---|
| 2026.09.24 | ₩43,551 | ₩43,604 | ₩43,551 | ₩43,591 | +0.09% | 2.4천 |
|---|
| 2026.09.23 | ₩43,658 | ₩43,671 | ₩43,577 | ₩43,631 | -0.06% | 1.2만 |
|---|
| 2026.09.22 | ₩43,886 | ₩43,899 | ₩43,792 | ₩43,879 | -0.02% | 2.2천 |
|---|
| 2026.09.21 | ₩43,765 | ₩43,912 | ₩43,765 | ₩43,912 | +0.34% | 1.2만 |
|---|
| 2026.09.18 | ₩43,242 | ₩43,350 | ₩43,229 | ₩43,350 | +0.25% | 4.3천 |
|---|
| 2026.09.17 | ₩43,256 | ₩43,313 | ₩43,256 | ₩43,313 | +0.13% | 1.5천 |
|---|
| 2026.09.16 | ₩43,149 | ₩43,229 | ₩42,907 | ₩42,950 | -0.46% | 3.8천 |
|---|
| 2026.09.15 | ₩43,068 | ₩43,122 | ₩43,055 | ₩43,076 | +0.02% | 5천 |
|---|
| 2026.09.14 | ₩43,296 | ₩43,350 | ₩43,256 | ₩43,257 | -0.09% | 3.8천 |
|---|
| 2026.09.11 | ₩43,323 | ₩43,484 | ₩43,323 | ₩43,410 | +0.20% | 5.8천 |
|---|
| 2026.09.10 | ₩43,135 | ₩43,189 | ₩43,135 | ₩43,169 | +0.08% | 1.6천 |
|---|
| 2026.09.09 | ₩43,376 | ₩43,403 | ₩43,336 | ₩43,403 | +0.06% | 4.6천 |
|---|
| 2026.09.08 | ₩43,564 | ₩43,604 | ₩43,497 | ₩43,497 | -0.15% | 1.6천 |
|---|
| 2026.09.04 | ₩43,631 | ₩43,725 | ₩43,631 | ₩43,665 | +0.08% | 3.9천 |
|---|
| 2026.09.03 | ₩43,443 | ₩43,872 | ₩43,443 | ₩43,825 | +0.88% | 7.9천 |
|---|
| 2026.09.02 | ₩43,417 | ₩43,497 | ₩43,417 | ₩43,456 | +0.09% | 800 |
|---|
| 2026.09.01 | ₩43,309 | ₩43,470 | ₩43,229 | ₩43,363 | +0.12% | 1만 |
|---|
| 2026.08.31 | ₩43,551 | ₩43,577 | ₩43,497 | ₩43,576 | +0.06% | 3.8천 |
|---|
| 2026.08.28 | ₩43,939 | ₩43,939 | ₩43,671 | ₩43,671 | -0.61% | 1.3천 |
|---|
| 2026.08.27 | ₩43,725 | ₩43,832 | ₩43,725 | ₩43,807 | +0.19% | 2.4천 |
|---|
| 2026.08.26 | ₩43,564 | ₩43,644 | ₩43,531 | ₩43,596 | +0.07% | 1.4만 |
|---|
| 2026.08.25 | ₩43,577 | ₩43,596 | ₩43,524 | ₩43,596 | +0.04% | 4.5천 |
|---|
| 2026.08.24 | ₩43,477 | ₩43,532 | ₩43,417 | ₩43,524 | +0.11% | 1.1만 |
|---|
| 2026.08.21 | ₩43,564 | ₩43,604 | ₩43,557 | ₩43,579 | +0.03% | 1.6천 |
|---|
| 2026.08.20 | ₩43,636 | ₩43,644 | ₩43,430 | ₩43,430 | -0.47% | 1.4만 |
|---|
| 2026.08.19 | ₩43,832 | ₩43,832 | ₩43,718 | ₩43,718 | -0.26% | 9.6만 |
|---|
| 2026.08.18 | ₩43,725 | ₩43,725 | ₩43,658 | ₩43,711 | -0.03% | 1.5만 |
|---|
| 2026.08.17 | ₩44,006 | ₩44,033 | ₩43,939 | ₩43,939 | -0.15% | 9천 |
|---|
| 2026.08.14 | ₩44,221 | ₩44,221 | ₩44,033 | ₩44,067 | -0.35% | 7.3천 |
|---|
| 2026.08.13 | ₩44,194 | ₩44,194 | ₩44,080 | ₩44,100 | -0.21% | 5.5천 |
|---|
| 2026.08.12 | ₩43,978 | ₩43,978 | ₩43,872 | ₩43,899 | -0.18% | 4.2천 |
|---|
| 2026.08.11 | ₩43,939 | ₩43,993 | ₩43,778 | ₩43,778 | -0.37% | 4.9천 |
|---|
| 2026.08.10 | ₩43,946 | ₩43,953 | ₩43,886 | ₩43,919 | -0.06% | 1만 |
|---|
| 2026.08.07 | ₩43,872 | ₩43,939 | ₩43,872 | ₩43,939 | +0.15% | 1.6천 |
|---|
| 2026.08.06 | ₩43,819 | ₩43,819 | ₩43,711 | ₩43,730 | -0.20% | 8.4천 |
|---|
| 2026.08.05 | ₩44,034 | ₩44,095 | ₩43,403 | ₩43,403 | -1.43% | 3.5천 |
|---|
| 2026.08.04 | ₩43,564 | ₩43,953 | ₩43,551 | ₩43,859 | +0.68% | 1.3만 |
|---|
| 2026.08.03 | ₩43,182 | ₩43,323 | ₩43,182 | ₩43,276 | +0.22% | 3.4천 |
|---|
| 2026.07.31 | ₩42,452 | ₩42,824 | ₩42,452 | ₩42,824 | +0.88% | 4.7천 |
|---|
| 2026.07.30 | ₩42,425 | ₩42,564 | ₩42,425 | ₩42,559 | +0.32% | 3.1천 |
|---|
| 2026.07.29 | ₩42,539 | ₩42,626 | ₩42,077 | ₩42,077 | -1.09% | 9.5만 |
|---|
| 2026.07.28 | ₩42,532 | ₩42,599 | ₩42,532 | ₩42,598 | +0.15% | 3.5천 |
|---|
| 2026.07.27 | ₩42,654 | ₩42,676 | ₩42,452 | ₩42,516 | -0.32% | 1.7천 |
|---|
| 2026.07.24 | ₩42,546 | ₩42,680 | ₩42,485 | ₩42,493 | -0.12% | 2.9천 |
|---|
| 2026.07.23 | ₩42,639 | ₩42,639 | ₩42,438 | ₩42,438 | -0.47% | 1.4천 |
|---|
| 2026.07.22 | ₩42,934 | ₩42,988 | ₩42,854 | ₩42,915 | -0.04% | 9.6천 |
|---|
| 2026.07.21 | ₩42,794 | ₩42,988 | ₩42,733 | ₩42,921 | +0.30% | 2.1만 |
|---|
| 2026.07.20 | ₩42,948 | ₩42,948 | ₩42,613 | ₩42,638 | -0.72% | 1.3만 |
|---|
| 2026.07.17 | ₩42,907 | ₩42,907 | ₩42,706 | ₩42,756 | -0.35% | 3천 |
|---|
| 2026.07.16 | ₩43,175 | ₩43,202 | ₩42,948 | ₩43,035 | -0.33% | 5.4천 |
|---|
| 2026.07.15 | ₩43,256 | ₩43,256 | ₩43,028 | ₩43,216 | -0.09% | 1.4만 |
|---|
| 2026.07.14 | ₩42,988 | ₩43,155 | ₩42,988 | ₩43,135 | +0.34% | 2.7만 |
|---|
| 2026.07.13 | ₩43,123 | ₩43,123 | ₩42,992 | ₩42,992 | -0.30% | 4.3천 |
|---|
| 2026.07.10 | ₩43,155 | ₩43,269 | ₩43,149 | ₩43,260 | +0.24% | 3천 |
|---|
| 2026.07.09 | ₩42,800 | ₩43,149 | ₩42,800 | ₩43,149 | +0.81% | 1.7만 |
|---|
| 2026.07.08 | ₩42,760 | ₩42,814 | ₩42,559 | ₩42,814 | +0.13% | 1.5만 |
|---|
| 2026.07.07 | ₩42,962 | ₩43,037 | ₩42,827 | ₩42,914 | -0.11% | 5천 |
|---|
| 2026.07.06 | ₩42,974 | ₩43,135 | ₩42,961 | ₩43,082 | +0.25% | 1.1만 |
|---|
| 2026.07.02 | ₩42,988 | ₩42,988 | ₩42,666 | ₩42,808 | -0.42% | 4.3천 |
|---|
| 2026.07.01 | ₩43,041 | ₩44,274 | ₩42,720 | ₩42,877 | -0.38% | 3.8만 |
|---|
| 2026.06.30 | ₩42,720 | ₩43,041 | ₩42,693 | ₩42,999 | +0.65% | 71만 |
|---|
| 2026.06.29 | ₩42,365 | ₩42,599 | ₩42,157 | ₩42,589 | +0.53% | 2.4천 |
|---|
| 2026.06.26 | ₩42,185 | ₩42,233 | ₩42,090 | ₩42,117 | -0.16% | 1.4천 |
|---|
| 2026.06.25 | ₩42,157 | ₩42,291 | ₩42,036 | ₩42,102 | -0.13% | 2.5천 |
|---|
| 2026.06.24 | ₩42,291 | ₩42,519 | ₩42,070 | ₩42,117 | -0.41% | 1.6천 |
|---|
| 2026.06.23 | ₩42,452 | ₩42,452 | ₩42,237 | ₩42,270 | -0.43% | 5천 |
|---|
| 2026.06.22 | ₩42,907 | ₩42,907 | ₩42,814 | ₩42,828 | -0.18% | 4.8천 |
|---|
| 2026.06.18 | ₩42,854 | ₩43,028 | ₩42,854 | ₩42,976 | +0.28% | 4.9천 |
|---|
| 2026.06.17 | ₩43,122 | ₩43,122 | ₩42,438 | ₩42,465 | -1.52% | 2천 |
|---|
| 2026.06.16 | ₩43,309 | ₩43,309 | ₩43,096 | ₩43,096 | -0.49% | 7천 |
|---|
| 2026.06.15 | ₩43,242 | ₩43,363 | ₩43,242 | ₩43,301 | +0.14% | 1.5천 |
|---|
| 2026.06.12 | ₩42,492 | ₩42,626 | ₩42,374 | ₩42,559 | +0.16% | 2.9천 |
|---|
| 2026.06.11 | ₩41,936 | ₩42,398 | ₩41,715 | ₩42,381 | +1.06% | 2.9천 |
|---|
| 2026.06.10 | ₩42,036 | ₩42,319 | ₩41,719 | ₩41,719 | -0.76% | 2.1천 |
|---|
| 2026.06.09 | ₩42,519 | ₩42,572 | ₩41,634 | ₩42,278 | -0.57% | 24만 |
|---|
| 2026.06.08 | ₩42,686 | ₩42,686 | ₩42,412 | ₩42,412 | -0.64% | 2.9천 |
|---|
| 2026.06.05 | ₩42,961 | ₩42,988 | ₩42,331 | ₩42,331 | -1.47% | 1.8천 |
|---|
| 2026.06.04 | ₩43,216 | ₩43,584 | ₩43,216 | ₩43,470 | +0.59% | 5.1천 |
|---|
| 2026.06.03 | ₩43,417 | ₩43,417 | ₩43,283 | ₩43,283 | -0.31% | 2.4천 |
|---|
| 2026.06.02 | ₩43,536 | ₩43,685 | ₩43,536 | ₩43,604 | +0.16% | 1.7천 |
|---|
| 2026.06.01 | ₩43,618 | ₩43,658 | ₩43,403 | ₩43,598 | -0.05% | 3.7천 |
|---|
| 2026.05.29 | ₩43,525 | ₩43,525 | ₩43,410 | ₩43,510 | -0.03% | 4.7천 |
|---|
| 2026.05.28 | ₩43,249 | ₩43,397 | ₩43,242 | ₩43,336 | +0.20% | 4.5천 |
|---|
| 2026.05.27 | ₩43,135 | ₩43,216 | ₩43,082 | ₩43,155 | +0.05% | 1만 |
|---|
| 2026.05.26 | ₩43,182 | ₩43,182 | ₩43,015 | ₩43,082 | -0.23% | 2.1천 |
|---|
| 2026.05.22 | ₩42,867 | ₩43,001 | ₩42,867 | ₩42,885 | +0.04% | 700 |
|---|
| 2026.05.21 | ₩42,465 | ₩42,744 | ₩42,416 | ₩42,744 | +0.66% | 1.7천 |
|---|
| 2026.05.20 | ₩42,438 | ₩42,680 | ₩42,438 | ₩42,572 | +0.32% | 1.9천 |
|---|
| 2026.05.19 | ₩42,117 | ₩42,188 | ₩42,117 | ₩42,144 | +0.06% | 600 |
|---|
| 2026.05.18 | ₩42,479 | ₩42,519 | ₩42,333 | ₩42,425 | -0.13% | 7.9천 |
|---|
| 2026.05.15 | ₩42,586 | ₩42,693 | ₩42,452 | ₩42,512 | -0.17% | 4.3천 |
|---|
| 2026.05.14 | ₩42,989 | ₩43,040 | ₩42,977 | ₩42,988 | -0.00% | 1.9천 |
|---|
| 2026.05.13 | ₩42,224 | ₩42,747 | ₩42,224 | ₩42,552 | +0.78% | 2.9만 |
|---|
| 2026.05.12 | ₩42,264 | ₩42,438 | ₩42,144 | ₩42,438 | +0.41% | 3.1천 |
|---|
| 2026.05.11 | ₩42,519 | ₩42,519 | ₩42,512 | ₩42,517 | -0.00% | 900 |
|---|
| 2026.05.08 | ₩42,385 | ₩42,446 | ₩42,385 | ₩42,385 | 0.00% | 3.4천 |
|---|
| 2026.05.07 | ₩42,318 | ₩42,331 | ₩42,063 | ₩42,097 | -0.52% | 6.4천 |
|---|
| 2026.05.06 | ₩42,043 | ₩42,237 | ₩42,043 | ₩42,237 | +0.46% | 6천 |
|---|
| 2026.05.05 | ₩41,688 | ₩41,742 | ₩41,590 | ₩41,701 | +0.03% | 6.7만 |
|---|
| 2026.05.04 | ₩41,421 | ₩41,554 | ₩41,259 | ₩41,336 | -0.21% | 46.7만 |
|---|
| 2026.05.01 | ₩41,567 | ₩41,742 | ₩41,527 | ₩41,527 | -0.10% | 3.2천 |
|---|
| 2026.04.30 | ₩41,033 | ₩41,474 | ₩40,964 | ₩41,416 | +0.93% | 237.6만 |
|---|
| 2026.04.29 | ₩40,958 | ₩41,092 | ₩40,892 | ₩40,991 | +0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩41,018 | ₩41,072 | ₩40,911 | ₩41,072 | +0.13% | 7천 |
|---|
| 2026.04.27 | ₩41,192 | ₩41,223 | ₩41,125 | ₩41,223 | +0.07% | 5.8천 |
|---|
| 2026.04.24 | ₩40,908 | ₩41,206 | ₩40,908 | ₩41,190 | +0.69% | 1.2만 |
|---|
| 2026.04.23 | ₩41,005 | ₩41,112 | ₩40,770 | ₩40,872 | -0.32% | 2만 |
|---|
| 2026.04.22 | ₩40,857 | ₩41,033 | ₩40,698 | ₩41,033 | +0.43% | 1.4만 |
|---|
| 2026.04.21 | ₩40,998 | ₩40,998 | ₩40,651 | ₩40,651 | -0.85% | 9.7천 |
|---|
| 2026.04.20 | ₩40,897 | ₩40,918 | ₩40,750 | ₩40,864 | -0.08% | 4.6만 |
|---|
| 2026.04.17 | ₩40,804 | ₩41,119 | ₩40,804 | ₩40,958 | +0.38% | 1.1만 |
|---|
| 2026.04.16 | ₩40,382 | ₩40,596 | ₩40,382 | ₩40,522 | +0.35% | 1.4만 |
|---|
| 2026.04.15 | ₩40,234 | ₩40,442 | ₩40,234 | ₩40,442 | +0.52% | 1.9만 |
|---|
| 2026.04.14 | ₩39,764 | ₩40,120 | ₩39,764 | ₩40,088 | +0.82% | 1만 |
|---|
| 2026.04.13 | ₩39,437 | ₩39,682 | ₩39,330 | ₩39,682 | +0.62% | 1.2만 |
|---|
| 2026.04.10 | ₩39,490 | ₩39,531 | ₩39,343 | ₩39,350 | -0.36% | 1.2만 |
|---|
| 2026.04.09 | ₩39,142 | ₩39,462 | ₩39,142 | ₩39,423 | +0.72% | 1.3만 |
|---|
| 2026.04.08 | ₩39,155 | ₩39,296 | ₩39,070 | ₩39,216 | +0.15% | 1.3만 |
|---|
| 2026.04.07 | ₩38,304 | ₩38,540 | ₩38,270 | ₩38,540 | +0.62% | 6.2천 |
|---|
| 2026.04.06 | ₩38,559 | ₩38,559 | ₩38,378 | ₩38,492 | -0.17% | 6.8천 |
|---|
| 2026.04.02 | ₩38,211 | ₩38,459 | ₩38,211 | ₩38,459 | +0.65% | 1만 |
|---|
| 2026.04.01 | ₩38,342 | ₩38,526 | ₩38,342 | ₩38,400 | +0.15% | 8.5천 |
|---|
| 2026.03.31 | ₩37,949 | ₩38,258 | ₩37,829 | ₩38,258 | +0.81% | 6.8천 |
|---|
| 2026.03.30 | ₩37,708 | ₩37,735 | ₩37,534 | ₩37,557 | -0.40% | 2.7만 |
|---|
| 2026.03.27 | ₩37,856 | ₩37,909 | ₩37,601 | ₩37,668 | -0.50% | 6.3천 |
|---|
| 2026.03.26 | ₩38,472 | ₩38,472 | ₩38,050 | ₩38,097 | -0.98% | 1만 |
|---|
| 2026.03.25 | ₩38,485 | ₩38,593 | ₩38,485 | ₩38,507 | +0.06% | 5.9천 |
|---|
| 2026.03.24 | ₩38,418 | ₩38,526 | ₩38,298 | ₩38,325 | -0.24% | 9.8천 |
|---|
| 2026.03.23 | ₩38,526 | ₩38,740 | ₩38,418 | ₩38,445 | -0.21% | 8.2천 |
|---|
| 2026.03.20 | ₩38,358 | ₩38,432 | ₩38,184 | ₩38,231 | -0.33% | 9.1천 |
|---|
| 2026.03.19 | ₩38,539 | ₩38,713 | ₩38,405 | ₩38,539 | 0.00% | 1.1만 |
|---|
| 2026.03.18 | ₩38,874 | ₩38,954 | ₩38,660 | ₩38,713 | -0.41% | 1.4만 |
|---|
| 2026.03.17 | ₩39,115 | ₩39,222 | ₩39,055 | ₩39,062 | -0.14% | 5.4천 |
|---|
| 2026.03.16 | ₩39,012 | ₩39,082 | ₩38,889 | ₩38,889 | -0.32% | 5.5천 |
|---|
| 2026.03.13 | ₩39,155 | ₩39,155 | ₩38,723 | ₩38,780 | -0.96% | 9.1천 |
|---|
| 2026.03.12 | ₩39,155 | ₩39,155 | ₩38,941 | ₩38,981 | -0.44% | 1.2만 |
|---|
| 2026.03.11 | ₩39,517 | ₩39,517 | ₩39,251 | ₩39,370 | -0.37% | 7.1천 |
|---|
| 2026.03.10 | ₩39,304 | ₩39,651 | ₩39,303 | ₩39,397 | +0.24% | 9.5천 |
|---|
| 2026.03.09 | ₩38,861 | ₩39,510 | ₩38,780 | ₩39,410 | +1.41% | 1.4만 |
|---|
| 2026.03.06 | ₩39,115 | ₩39,383 | ₩39,115 | ₩39,276 | +0.41% | 9.9천 |
|---|
| 2026.03.05 | ₩39,598 | ₩39,749 | ₩39,346 | ₩39,557 | -0.10% | 1.5만 |
|---|
| 2026.03.04 | ₩39,256 | ₩39,879 | ₩39,256 | ₩39,758 | +1.28% | 2만 |
|---|
| 2026.03.03 | ₩39,163 | ₩39,638 | ₩39,063 | ₩39,504 | +0.87% | 1.2만 |
|---|
| 2026.03.02 | ₩39,839 | ₩39,966 | ₩39,638 | ₩39,812 | -0.07% | 9.3천 |
|---|
| 2026.02.27 | ₩39,732 | ₩39,879 | ₩39,665 | ₩39,879 | +0.37% | 1.6만 |
|---|
| 2026.02.26 | ₩39,933 | ₩40,201 | ₩39,772 | ₩40,201 | +0.67% | 1.6만 |
|---|
| 2026.02.25 | ₩39,986 | ₩40,214 | ₩39,986 | ₩40,214 | +0.57% | 2.1만 |
|---|
| 2026.02.24 | ₩39,732 | ₩39,959 | ₩39,732 | ₩39,879 | +0.37% | 7.3천 |
|---|
| 2026.02.23 | ₩39,852 | ₩39,852 | ₩39,557 | ₩39,678 | -0.44% | 1.9만 |
|---|
| 2026.02.20 | ₩40,274 | ₩40,274 | ₩39,732 | ₩40,026 | -0.62% | 3만 |
|---|
| 2026.02.19 | ₩39,752 | ₩39,799 | ₩39,691 | ₩39,718 | -0.08% | 1.6만 |
|---|
| 2026.02.18 | ₩39,852 | ₩40,013 | ₩39,718 | ₩39,812 | -0.10% | 9.8천 |
|---|
| 2026.02.17 | ₩39,665 | ₩39,785 | ₩39,397 | ₩39,611 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩39,745 | ₩39,892 | ₩39,464 | ₩39,691 | -0.13% | 1.9만 |
|---|
| 2026.02.12 | ₩40,214 | ₩40,266 | ₩39,598 | ₩39,598 | -1.53% | 4.1만 |
|---|
| 2026.02.11 | ₩40,321 | ₩40,321 | ₩40,127 | ₩40,134 | -0.47% | 1.3만 |
|---|
| 2026.02.10 | ₩40,336 | ₩40,402 | ₩40,107 | ₩40,120 | -0.53% | 1.2만 |
|---|
| 2026.02.09 | ₩40,201 | ₩40,375 | ₩40,160 | ₩40,335 | +0.33% | 10.6만 |
|---|
| 2026.02.06 | ₩39,825 | ₩40,246 | ₩39,812 | ₩40,158 | +0.83% | 6.4천 |
|---|
| 2026.02.05 | ₩39,685 | ₩39,685 | ₩39,410 | ₩39,450 | -0.59% | 1.4만 |
|---|
| 2026.02.04 | ₩40,067 | ₩40,073 | ₩39,732 | ₩39,919 | -0.37% | 9천 |
|---|
| 2026.02.03 | ₩40,321 | ₩40,321 | ₩39,812 | ₩40,063 | -0.64% | 6.9천 |
|---|
| 2026.02.02 | ₩40,348 | ₩40,415 | ₩40,308 | ₩40,308 | -0.10% | 1.5만 |
|---|
| 2026.01.30 | ₩40,256 | ₩40,268 | ₩40,013 | ₩40,174 | -0.20% | 2만 |
|---|
| 2026.01.29 | ₩40,382 | ₩40,382 | ₩39,919 | ₩40,348 | -0.08% | 1.6만 |
|---|
| 2026.01.28 | ₩40,487 | ₩40,487 | ₩40,147 | ₩40,402 | -0.21% | 1.3만 |
|---|
| 2026.01.27 | ₩40,294 | ₩40,442 | ₩40,294 | ₩40,382 | +0.22% | 1.2만 |
|---|
| 2026.01.26 | ₩40,113 | ₩40,294 | ₩40,113 | ₩40,234 | +0.30% | 5.7천 |
|---|
| 2026.01.23 | ₩39,946 | ₩40,147 | ₩39,906 | ₩40,044 | +0.24% | 1만 |
|---|
| 2026.01.22 | ₩40,013 | ₩40,160 | ₩39,933 | ₩40,000 | -0.03% | 10만 |
|---|
| 2026.01.21 | ₩39,839 | ₩39,973 | ₩39,544 | ₩39,892 | +0.13% | 2.5만 |
|---|
| 2026.01.20 | ₩39,758 | ₩39,839 | ₩39,464 | ₩39,464 | -0.74% | 6천 |
|---|
| 2026.01.16 | ₩40,294 | ₩40,321 | ₩40,214 | ₩40,241 | -0.13% | 8.3천 |
|---|
| 2026.01.15 | ₩40,361 | ₩40,428 | ₩40,174 | ₩40,174 | -0.46% | 1.1만 |
|---|
| 2026.01.14 | ₩40,227 | ₩40,227 | ₩39,919 | ₩40,093 | -0.33% | 1.6만 |
|---|
| 2026.01.13 | ₩40,241 | ₩40,361 | ₩40,241 | ₩40,335 | +0.23% | 1.2만 |
|---|
| 2026.01.12 | ₩40,276 | ₩40,415 | ₩40,276 | ₩40,388 | +0.28% | 7.8천 |
|---|
| 2026.01.09 | ₩40,160 | ₩40,428 | ₩40,160 | ₩40,308 | +0.37% | 1.3만 |
|---|
| 2026.01.08 | ₩40,051 | ₩40,160 | ₩40,051 | ₩40,107 | +0.14% | 1.9만 |
|---|
| 2026.01.07 | ₩40,243 | ₩40,324 | ₩40,080 | ₩40,147 | -0.24% | 1.8만 |
|---|
| 2026.01.06 | ₩40,107 | ₩40,254 | ₩40,040 | ₩40,234 | +0.32% | 1.9만 |
|---|
| 2026.01.05 | ₩40,040 | ₩40,087 | ₩39,973 | ₩40,013 | -0.07% | 4.2만 |
|---|
| 2026.01.02 | ₩40,000 | ₩40,000 | ₩39,691 | ₩39,753 | -0.62% | 7천 |
|---|
| 2025.12.31 | ₩39,965 | ₩39,965 | ₩39,799 | ₩39,812 | -0.38% | 8.6천 |
|---|
| 2025.12.30 | ₩40,014 | ₩40,053 | ₩39,933 | ₩40,006 | -0.02% | 7.8천 |
|---|
| 2025.12.29 | ₩40,053 | ₩40,053 | ₩39,946 | ₩40,000 | -0.13% | 6.4천 |
|---|
| 2025.12.26 | ₩40,207 | ₩40,207 | ₩40,120 | ₩40,139 | -0.17% | 6.7천 |
|---|
| 2025.12.24 | ₩40,107 | ₩40,154 | ₩40,001 | ₩40,154 | +0.12% | 4.6천 |
|---|
| 2025.12.23 | ₩39,772 | ₩40,067 | ₩39,651 | ₩40,033 | +0.66% | 2.4만 |
|---|
| 2025.12.22 | ₩39,785 | ₩39,966 | ₩39,785 | ₩39,882 | +0.24% | 2.6만 |
|---|
| 2025.12.19 | ₩39,666 | ₩39,714 | ₩39,584 | ₩39,661 | -0.01% | 1.6만 |
|---|
| 2025.12.18 | ₩39,506 | ₩39,547 | ₩39,370 | ₩39,415 | -0.23% | 1만 |
|---|
| 2025.12.17 | ₩39,650 | ₩39,650 | ₩39,182 | ₩39,209 | -1.11% | 1.8만 |
|---|
| 2025.12.16 | ₩39,624 | ₩39,683 | ₩39,323 | ₩39,651 | +0.07% | 1.2만 |
|---|
| 2025.12.15 | ₩39,678 | ₩39,732 | ₩39,584 | ₩39,718 | +0.10% | 1.2만 |
|---|
| 2025.12.12 | ₩40,000 | ₩40,000 | ₩39,681 | ₩39,718 | -0.70% | 1.2만 |
|---|
| 2025.12.11 | ₩39,906 | ₩40,134 | ₩39,906 | ₩40,076 | +0.43% | 1.4만 |
|---|
| 2025.12.10 | ₩39,812 | ₩40,107 | ₩39,718 | ₩40,013 | +0.50% | 1.2만 |
|---|
| 2025.12.09 | ₩39,894 | ₩39,946 | ₩39,812 | ₩39,812 | -0.20% | 1.2만 |
|---|
| 2025.12.08 | ₩39,946 | ₩39,959 | ₩39,758 | ₩39,801 | -0.36% | 1만 |
|---|
| 2025.12.05 | ₩40,053 | ₩40,134 | ₩39,852 | ₩39,937 | -0.29% | 8.2천 |
|---|
| 2025.12.04 | ₩39,911 | ₩39,933 | ₩39,768 | ₩39,866 | -0.11% | 9.9천 |
|---|
| 2025.12.03 | ₩39,772 | ₩39,933 | ₩39,758 | ₩39,906 | +0.34% | 1.6만 |
|---|
| 2025.12.02 | ₩39,825 | ₩39,858 | ₩39,665 | ₩39,812 | -0.03% | 1.2만 |
|---|
| 2025.12.01 | ₩39,772 | ₩39,841 | ₩39,303 | ₩39,674 | -0.25% | 1.2만 |
|---|
| 2025.11.28 | ₩39,799 | ₩39,825 | ₩39,732 | ₩39,823 | +0.06% | 5.2천 |
|---|
| 2025.11.26 | ₩39,604 | ₩39,785 | ₩39,571 | ₩39,772 | +0.42% | 1.2만 |
|---|
| 2025.11.25 | ₩39,075 | ₩39,520 | ₩39,075 | ₩39,504 | +1.10% | 1.3만 |
|---|
| 2025.11.24 | ₩38,861 | ₩39,236 | ₩38,861 | ₩39,216 | +0.91% | 9.2천 |
|---|
| 2025.11.21 | ₩38,566 | ₩39,008 | ₩38,425 | ₩38,720 | +0.40% | 2.8만 |
|---|
| 2025.11.20 | ₩39,450 | ₩39,450 | ₩38,418 | ₩38,481 | -2.46% | 1만 |
|---|
| 2025.11.19 | ₩39,035 | ₩39,142 | ₩38,820 | ₩38,968 | -0.17% | 1.9만 |
|---|
| 2025.11.18 | ₩38,740 | ₩39,048 | ₩38,740 | ₩38,871 | +0.34% | 6.9천 |
|---|
| 2025.11.17 | ₩39,288 | ₩39,397 | ₩39,035 | ₩39,058 | -0.59% | 1.1만 |
|---|
| 2025.11.14 | ₩39,178 | ₩39,510 | ₩39,178 | ₩39,360 | +0.47% | 8.9천 |
|---|
| 2025.11.13 | ₩39,758 | ₩39,758 | ₩39,344 | ₩39,367 | -0.98% | 1.4만 |
|---|
| 2025.11.12 | ₩39,946 | ₩40,000 | ₩39,839 | ₩39,942 | -0.01% | 1.6만 |
|---|
| 2025.11.11 | ₩39,745 | ₩39,933 | ₩39,665 | ₩39,914 | +0.42% | 2.2만 |
|---|
| 2025.11.10 | ₩39,758 | ₩39,919 | ₩39,517 | ₩39,859 | +0.25% | 1.2만 |
|---|
| 2025.11.07 | ₩39,115 | ₩39,328 | ₩38,970 | ₩39,303 | +0.48% | 1.2만 |
|---|
| 2025.11.06 | ₩39,665 | ₩39,665 | ₩39,236 | ₩39,305 | -0.91% | 1.3만 |
|---|
| 2025.11.05 | ₩39,651 | ₩39,851 | ₩39,638 | ₩39,638 | -0.03% | 3.5만 |
|---|
| 2025.11.04 | ₩39,665 | ₩39,785 | ₩39,517 | ₩39,544 | -0.30% | 1.3만 |
|---|
| 2025.11.03 | ₩39,992 | ₩40,053 | ₩39,785 | ₩39,978 | -0.03% | 8.6천 |
|---|
| 2025.10.31 | ₩39,946 | ₩40,105 | ₩39,825 | ₩39,973 | +0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩39,946 | ₩40,093 | ₩39,785 | ₩39,785 | -0.40% | 1.3만 |
|---|
| 2025.10.29 | ₩40,294 | ₩40,321 | ₩40,013 | ₩40,227 | -0.17% | 1.7만 |
|---|
| 2025.10.28 | ₩40,147 | ₩40,616 | ₩40,077 | ₩40,195 | +0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩39,959 | ₩40,113 | ₩39,919 | ₩40,107 | +0.37% | 1.4만 |
|---|
| 2025.10.24 | ₩39,682 | ₩39,732 | ₩39,611 | ₩39,659 | -0.06% | 9.2천 |
|---|
| 2025.10.23 | ₩39,328 | ₩39,464 | ₩39,184 | ₩39,356 | +0.07% | 1.2만 |
|---|
| 2025.10.22 | ₩39,330 | ₩39,330 | ₩39,027 | ₩39,204 | -0.32% | 1.2만 |
|---|
| 2025.10.21 | ₩39,340 | ₩39,476 | ₩39,316 | ₩39,385 | +0.11% | 9.1천 |
|---|
| 2025.10.20 | ₩39,289 | ₩39,437 | ₩39,289 | ₩39,390 | +0.26% | 7.6천 |
|---|
| 2025.10.17 | ₩39,102 | ₩39,141 | ₩38,907 | ₩39,068 | -0.09% | 1만 |
|---|
| 2025.10.16 | ₩39,142 | ₩39,252 | ₩38,794 | ₩38,954 | -0.48% | 1.6만 |
|---|
| 2025.10.15 | ₩39,209 | ₩39,383 | ₩38,901 | ₩39,078 | -0.33% | 8.8천 |
|---|
| 2025.10.14 | ₩38,593 | ₩39,142 | ₩38,593 | ₩38,948 | +0.92% | 1.4만 |
|---|
| 2025.10.13 | ₩38,887 | ₩39,088 | ₩38,867 | ₩39,009 | +0.31% | 1.7만 |
|---|
| 2025.10.10 | ₩39,544 | ₩39,544 | ₩38,601 | ₩38,601 | -2.39% | 2.6만 |
|---|