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 | ₩43,818 | ₩43,851 | ₩43,818 | ₩43,851 | +0.08% | 700 |
| 2026.10.08 | ₩43,631 | ₩43,631 | ₩43,631 | ₩43,631 | 0.00% | 400 |
| 2026.10.07 | ₩43,685 | ₩43,805 | ₩43,671 | ₩43,791 | +0.24% | 3.7천 |
| 2026.10.06 | ₩43,938 | ₩43,945 | ₩43,878 | ₩43,878 | -0.14% | 2.1천 |
| 2026.10.05 | ₩42,831 | ₩43,765 | ₩42,831 | ₩43,658 | +1.93% | 1.4천 |
| 2026.10.02 | ₩43,458 | ₩43,458 | ₩43,444 | ₩43,458 | 0.00% | 900 |
| 2026.10.01 | ₩43,058 | ₩43,284 | ₩43,058 | ₩43,284 | +0.53% | 2.7천 |
| 2026.09.30 | ₩43,391 | ₩43,404 | ₩43,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,218 |
| -0.40% |
| 2.7천 |
| 2026.09.29 | ₩43,256 | ₩43,256 | ₩43,164 | ₩43,243 | -0.03% | 5.4천 |
|---|
| 2026.09.28 | ₩43,371 | ₩43,378 | ₩43,279 | ₩43,279 | -0.21% | 3.4천 |
|---|
| 2026.09.25 | ₩43,418 | ₩43,558 | ₩43,418 | ₩43,558 | +0.32% | 2.9천 |
|---|
| 2026.09.24 | ₩43,351 | ₩43,404 | ₩43,351 | ₩43,391 | +0.09% | 2.4천 |
|---|
| 2026.09.23 | ₩43,458 | ₩43,471 | ₩43,378 | ₩43,431 | -0.06% | 1.2만 |
|---|
| 2026.09.22 | ₩43,685 | ₩43,698 | ₩43,591 | ₩43,678 | -0.02% | 2.2천 |
|---|
| 2026.09.21 | ₩43,565 | ₩43,711 | ₩43,565 | ₩43,711 | +0.34% | 1.2만 |
|---|
| 2026.09.18 | ₩43,044 | ₩43,151 | ₩43,031 | ₩43,151 | +0.25% | 4.3천 |
|---|
| 2026.09.17 | ₩43,058 | ₩43,115 | ₩43,058 | ₩43,115 | +0.13% | 1.5천 |
|---|
| 2026.09.16 | ₩42,951 | ₩43,031 | ₩42,711 | ₩42,754 | -0.46% | 3.8천 |
|---|
| 2026.09.15 | ₩42,871 | ₩42,924 | ₩42,858 | ₩42,879 | +0.02% | 5천 |
|---|
| 2026.09.14 | ₩43,098 | ₩43,151 | ₩43,058 | ₩43,059 | -0.09% | 3.8천 |
|---|
| 2026.09.11 | ₩43,124 | ₩43,284 | ₩43,124 | ₩43,211 | +0.20% | 5.8천 |
|---|
| 2026.09.10 | ₩42,938 | ₩42,991 | ₩42,938 | ₩42,971 | +0.08% | 1.6천 |
|---|
| 2026.09.09 | ₩43,178 | ₩43,204 | ₩43,138 | ₩43,204 | +0.06% | 4.6천 |
|---|
| 2026.09.08 | ₩43,364 | ₩43,404 | ₩43,298 | ₩43,298 | -0.15% | 1.6천 |
|---|
| 2026.09.04 | ₩43,431 | ₩43,525 | ₩43,431 | ₩43,464 | +0.08% | 3.9천 |
|---|
| 2026.09.03 | ₩43,244 | ₩43,671 | ₩43,244 | ₩43,625 | +0.88% | 7.9천 |
|---|
| 2026.09.02 | ₩43,218 | ₩43,298 | ₩43,218 | ₩43,256 | +0.09% | 800 |
|---|
| 2026.09.01 | ₩43,111 | ₩43,271 | ₩43,031 | ₩43,164 | +0.12% | 1만 |
|---|
| 2026.08.31 | ₩43,351 | ₩43,378 | ₩43,298 | ₩43,376 | +0.06% | 3.8천 |
|---|
| 2026.08.28 | ₩43,738 | ₩43,738 | ₩43,471 | ₩43,471 | -0.61% | 1.3천 |
|---|
| 2026.08.27 | ₩43,525 | ₩43,631 | ₩43,525 | ₩43,606 | +0.19% | 2.4천 |
|---|
| 2026.08.26 | ₩43,364 | ₩43,444 | ₩43,331 | ₩43,396 | +0.07% | 1.4만 |
|---|
| 2026.08.25 | ₩43,378 | ₩43,396 | ₩43,324 | ₩43,396 | +0.04% | 4.5천 |
|---|
| 2026.08.24 | ₩43,278 | ₩43,332 | ₩43,218 | ₩43,324 | +0.11% | 1.1만 |
|---|
| 2026.08.21 | ₩43,364 | ₩43,404 | ₩43,358 | ₩43,379 | +0.03% | 1.6천 |
|---|
| 2026.08.20 | ₩43,436 | ₩43,444 | ₩43,231 | ₩43,231 | -0.47% | 1.4만 |
|---|
| 2026.08.19 | ₩43,631 | ₩43,631 | ₩43,518 | ₩43,518 | -0.26% | 9.6만 |
|---|
| 2026.08.18 | ₩43,525 | ₩43,525 | ₩43,458 | ₩43,511 | -0.03% | 1.5만 |
|---|
| 2026.08.17 | ₩43,805 | ₩43,831 | ₩43,738 | ₩43,738 | -0.15% | 9천 |
|---|
| 2026.08.14 | ₩44,018 | ₩44,018 | ₩43,831 | ₩43,865 | -0.35% | 7.3천 |
|---|
| 2026.08.13 | ₩43,991 | ₩43,991 | ₩43,878 | ₩43,898 | -0.21% | 5.5천 |
|---|
| 2026.08.12 | ₩43,777 | ₩43,777 | ₩43,671 | ₩43,698 | -0.18% | 4.2천 |
|---|
| 2026.08.11 | ₩43,738 | ₩43,791 | ₩43,578 | ₩43,578 | -0.37% | 4.9천 |
|---|
| 2026.08.10 | ₩43,745 | ₩43,751 | ₩43,685 | ₩43,718 | -0.06% | 1만 |
|---|
| 2026.08.07 | ₩43,671 | ₩43,738 | ₩43,671 | ₩43,738 | +0.15% | 1.6천 |
|---|
| 2026.08.06 | ₩43,618 | ₩43,618 | ₩43,511 | ₩43,530 | -0.20% | 8.4천 |
|---|
| 2026.08.05 | ₩43,833 | ₩43,893 | ₩43,204 | ₩43,204 | -1.43% | 3.5천 |
|---|
| 2026.08.04 | ₩43,364 | ₩43,751 | ₩43,351 | ₩43,658 | +0.68% | 1.3만 |
|---|
| 2026.08.03 | ₩42,984 | ₩43,124 | ₩42,984 | ₩43,078 | +0.22% | 3.4천 |
|---|
| 2026.07.31 | ₩42,257 | ₩42,628 | ₩42,257 | ₩42,628 | +0.88% | 4.7천 |
|---|
| 2026.07.30 | ₩42,231 | ₩42,369 | ₩42,231 | ₩42,364 | +0.32% | 3.1천 |
|---|
| 2026.07.29 | ₩42,344 | ₩42,431 | ₩41,884 | ₩41,884 | -1.09% | 9.5만 |
|---|
| 2026.07.28 | ₩42,337 | ₩42,404 | ₩42,337 | ₩42,403 | +0.15% | 3.5천 |
|---|
| 2026.07.27 | ₩42,459 | ₩42,480 | ₩42,257 | ₩42,321 | -0.32% | 1.7천 |
|---|
| 2026.07.24 | ₩42,351 | ₩42,484 | ₩42,291 | ₩42,299 | -0.12% | 2.9천 |
|---|
| 2026.07.23 | ₩42,444 | ₩42,444 | ₩42,244 | ₩42,244 | -0.47% | 1.4천 |
|---|
| 2026.07.22 | ₩42,738 | ₩42,791 | ₩42,657 | ₩42,719 | -0.04% | 9.6천 |
|---|
| 2026.07.21 | ₩42,597 | ₩42,791 | ₩42,537 | ₩42,724 | +0.30% | 2.1만 |
|---|
| 2026.07.20 | ₩42,751 | ₩42,751 | ₩42,417 | ₩42,443 | -0.72% | 1.3만 |
|---|
| 2026.07.17 | ₩42,711 | ₩42,711 | ₩42,511 | ₩42,560 | -0.35% | 3천 |
|---|
| 2026.07.16 | ₩42,978 | ₩43,004 | ₩42,751 | ₩42,838 | -0.33% | 5.4천 |
|---|
| 2026.07.15 | ₩43,058 | ₩43,058 | ₩42,831 | ₩43,018 | -0.09% | 1.4만 |
|---|
| 2026.07.14 | ₩42,791 | ₩42,958 | ₩42,791 | ₩42,938 | +0.34% | 2.7만 |
|---|
| 2026.07.13 | ₩42,926 | ₩42,926 | ₩42,795 | ₩42,795 | -0.30% | 4.3천 |
|---|
| 2026.07.10 | ₩42,958 | ₩43,071 | ₩42,951 | ₩43,062 | +0.24% | 3천 |
|---|
| 2026.07.09 | ₩42,604 | ₩42,951 | ₩42,604 | ₩42,951 | +0.81% | 1.7만 |
|---|
| 2026.07.08 | ₩42,564 | ₩42,617 | ₩42,364 | ₩42,617 | +0.13% | 1.5만 |
|---|
| 2026.07.07 | ₩42,766 | ₩42,840 | ₩42,631 | ₩42,718 | -0.11% | 5천 |
|---|
| 2026.07.06 | ₩42,778 | ₩42,938 | ₩42,764 | ₩42,884 | +0.25% | 1.1만 |
|---|
| 2026.07.02 | ₩42,791 | ₩42,791 | ₩42,471 | ₩42,612 | -0.42% | 4.3천 |
|---|
| 2026.07.01 | ₩42,844 | ₩44,071 | ₩42,524 | ₩42,680 | -0.38% | 3.8만 |
|---|
| 2026.06.30 | ₩42,524 | ₩42,844 | ₩42,497 | ₩42,802 | +0.65% | 71만 |
|---|
| 2026.06.29 | ₩42,171 | ₩42,404 | ₩41,964 | ₩42,393 | +0.53% | 2.4천 |
|---|
| 2026.06.26 | ₩41,992 | ₩42,040 | ₩41,897 | ₩41,924 | -0.16% | 1.4천 |
|---|
| 2026.06.25 | ₩41,964 | ₩42,097 | ₩41,844 | ₩41,909 | -0.13% | 2.5천 |
|---|
| 2026.06.24 | ₩42,097 | ₩42,324 | ₩41,877 | ₩41,924 | -0.41% | 1.6천 |
|---|
| 2026.06.23 | ₩42,257 | ₩42,257 | ₩42,044 | ₩42,076 | -0.43% | 5천 |
|---|
| 2026.06.22 | ₩42,711 | ₩42,711 | ₩42,617 | ₩42,632 | -0.18% | 4.8천 |
|---|
| 2026.06.18 | ₩42,657 | ₩42,831 | ₩42,657 | ₩42,779 | +0.28% | 4.9천 |
|---|
| 2026.06.17 | ₩42,924 | ₩42,924 | ₩42,244 | ₩42,271 | -1.52% | 2천 |
|---|
| 2026.06.16 | ₩43,111 | ₩43,111 | ₩42,899 | ₩42,899 | -0.49% | 7천 |
|---|
| 2026.06.15 | ₩43,044 | ₩43,164 | ₩43,044 | ₩43,103 | +0.14% | 1.5천 |
|---|
| 2026.06.12 | ₩42,297 | ₩42,431 | ₩42,180 | ₩42,364 | +0.16% | 2.9천 |
|---|
| 2026.06.11 | ₩41,744 | ₩42,204 | ₩41,524 | ₩42,187 | +1.06% | 2.9천 |
|---|
| 2026.06.10 | ₩41,844 | ₩42,125 | ₩41,528 | ₩41,528 | -0.76% | 2.1천 |
|---|
| 2026.06.09 | ₩42,324 | ₩42,377 | ₩41,444 | ₩42,084 | -0.57% | 24만 |
|---|
| 2026.06.08 | ₩42,491 | ₩42,491 | ₩42,217 | ₩42,217 | -0.64% | 2.9천 |
|---|
| 2026.06.05 | ₩42,764 | ₩42,791 | ₩42,137 | ₩42,137 | -1.47% | 1.8천 |
|---|
| 2026.06.04 | ₩43,018 | ₩43,384 | ₩43,018 | ₩43,271 | +0.59% | 5.1천 |
|---|
| 2026.06.03 | ₩43,218 | ₩43,218 | ₩43,084 | ₩43,084 | -0.31% | 2.4천 |
|---|
| 2026.06.02 | ₩43,336 | ₩43,484 | ₩43,336 | ₩43,404 | +0.16% | 1.7천 |
|---|
| 2026.06.01 | ₩43,418 | ₩43,458 | ₩43,204 | ₩43,398 | -0.05% | 3.7천 |
|---|
| 2026.05.29 | ₩43,326 | ₩43,326 | ₩43,211 | ₩43,311 | -0.03% | 4.7천 |
|---|
| 2026.05.28 | ₩43,051 | ₩43,198 | ₩43,044 | ₩43,138 | +0.20% | 4.5천 |
|---|
| 2026.05.27 | ₩42,938 | ₩43,018 | ₩42,884 | ₩42,958 | +0.05% | 1만 |
|---|
| 2026.05.26 | ₩42,984 | ₩42,984 | ₩42,818 | ₩42,884 | -0.23% | 2.1천 |
|---|
| 2026.05.22 | ₩42,671 | ₩42,804 | ₩42,671 | ₩42,688 | +0.04% | 700 |
|---|
| 2026.05.21 | ₩42,271 | ₩42,548 | ₩42,221 | ₩42,548 | +0.66% | 1.7천 |
|---|
| 2026.05.20 | ₩42,244 | ₩42,484 | ₩42,244 | ₩42,377 | +0.32% | 1.9천 |
|---|
| 2026.05.19 | ₩41,924 | ₩41,995 | ₩41,924 | ₩41,951 | +0.06% | 600 |
|---|
| 2026.05.18 | ₩42,284 | ₩42,324 | ₩42,139 | ₩42,231 | -0.13% | 7.9천 |
|---|
| 2026.05.15 | ₩42,391 | ₩42,497 | ₩42,257 | ₩42,317 | -0.17% | 4.3천 |
|---|
| 2026.05.14 | ₩42,792 | ₩42,843 | ₩42,780 | ₩42,791 | -0.00% | 1.9천 |
|---|
| 2026.05.13 | ₩42,031 | ₩42,551 | ₩42,031 | ₩42,357 | +0.78% | 2.9만 |
|---|
| 2026.05.12 | ₩42,071 | ₩42,244 | ₩41,951 | ₩42,244 | +0.41% | 3.1천 |
|---|
| 2026.05.11 | ₩42,324 | ₩42,324 | ₩42,317 | ₩42,323 | -0.00% | 900 |
|---|
| 2026.05.08 | ₩42,191 | ₩42,252 | ₩42,191 | ₩42,191 | 0.00% | 3.4천 |
|---|
| 2026.05.07 | ₩42,124 | ₩42,137 | ₩41,870 | ₩41,904 | -0.52% | 6.4천 |
|---|
| 2026.05.06 | ₩41,850 | ₩42,044 | ₩41,850 | ₩42,044 | +0.46% | 6천 |
|---|
| 2026.05.05 | ₩41,497 | ₩41,550 | ₩41,400 | ₩41,510 | +0.03% | 6.7만 |
|---|
| 2026.05.04 | ₩41,232 | ₩41,364 | ₩41,070 | ₩41,146 | -0.21% | 46.7만 |
|---|
| 2026.05.01 | ₩41,377 | ₩41,550 | ₩41,337 | ₩41,337 | -0.10% | 3.2천 |
|---|
| 2026.04.30 | ₩40,845 | ₩41,284 | ₩40,777 | ₩41,226 | +0.93% | 237.6만 |
|---|
| 2026.04.29 | ₩40,770 | ₩40,903 | ₩40,705 | ₩40,803 | +0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩40,830 | ₩40,883 | ₩40,723 | ₩40,883 | +0.13% | 7천 |
|---|
| 2026.04.27 | ₩41,003 | ₩41,034 | ₩40,937 | ₩41,034 | +0.07% | 5.8천 |
|---|
| 2026.04.24 | ₩40,721 | ₩41,017 | ₩40,721 | ₩41,001 | +0.69% | 1.2만 |
|---|
| 2026.04.23 | ₩40,817 | ₩40,923 | ₩40,583 | ₩40,685 | -0.32% | 2만 |
|---|
| 2026.04.22 | ₩40,670 | ₩40,845 | ₩40,511 | ₩40,845 | +0.43% | 1.4만 |
|---|
| 2026.04.21 | ₩40,810 | ₩40,810 | ₩40,465 | ₩40,465 | -0.85% | 9.7천 |
|---|
| 2026.04.20 | ₩40,710 | ₩40,730 | ₩40,563 | ₩40,677 | -0.08% | 4.6만 |
|---|
| 2026.04.17 | ₩40,617 | ₩40,930 | ₩40,617 | ₩40,770 | +0.38% | 1.1만 |
|---|
| 2026.04.16 | ₩40,196 | ₩40,410 | ₩40,196 | ₩40,337 | +0.35% | 1.4만 |
|---|
| 2026.04.15 | ₩40,050 | ₩40,256 | ₩40,050 | ₩40,256 | +0.52% | 1.9만 |
|---|
| 2026.04.14 | ₩39,582 | ₩39,936 | ₩39,582 | ₩39,904 | +0.82% | 1만 |
|---|
| 2026.04.13 | ₩39,256 | ₩39,500 | ₩39,149 | ₩39,500 | +0.62% | 1.2만 |
|---|
| 2026.04.10 | ₩39,309 | ₩39,349 | ₩39,163 | ₩39,169 | -0.36% | 1.2만 |
|---|
| 2026.04.09 | ₩38,963 | ₩39,281 | ₩38,963 | ₩39,243 | +0.72% | 1.3만 |
|---|
| 2026.04.08 | ₩38,976 | ₩39,116 | ₩38,891 | ₩39,036 | +0.15% | 1.3만 |
|---|
| 2026.04.07 | ₩38,129 | ₩38,364 | ₩38,094 | ₩38,364 | +0.62% | 6.2천 |
|---|
| 2026.04.06 | ₩38,382 | ₩38,382 | ₩38,202 | ₩38,316 | -0.17% | 6.8천 |
|---|
| 2026.04.02 | ₩38,036 | ₩38,282 | ₩38,036 | ₩38,282 | +0.65% | 1만 |
|---|
| 2026.04.01 | ₩38,166 | ₩38,349 | ₩38,166 | ₩38,224 | +0.15% | 8.5천 |
|---|
| 2026.03.31 | ₩37,775 | ₩38,082 | ₩37,655 | ₩38,082 | +0.81% | 6.8천 |
|---|
| 2026.03.30 | ₩37,535 | ₩37,562 | ₩37,362 | ₩37,385 | -0.40% | 2.7만 |
|---|
| 2026.03.27 | ₩37,682 | ₩37,735 | ₩37,429 | ₩37,495 | -0.50% | 6.3천 |
|---|
| 2026.03.26 | ₩38,296 | ₩38,296 | ₩37,876 | ₩37,922 | -0.98% | 1만 |
|---|
| 2026.03.25 | ₩38,309 | ₩38,416 | ₩38,309 | ₩38,330 | +0.06% | 5.9천 |
|---|
| 2026.03.24 | ₩38,242 | ₩38,349 | ₩38,122 | ₩38,149 | -0.24% | 9.8천 |
|---|
| 2026.03.23 | ₩38,349 | ₩38,562 | ₩38,242 | ₩38,269 | -0.21% | 8.2천 |
|---|
| 2026.03.20 | ₩38,182 | ₩38,256 | ₩38,009 | ₩38,056 | -0.33% | 9.1천 |
|---|
| 2026.03.19 | ₩38,362 | ₩38,536 | ₩38,229 | ₩38,362 | 0.00% | 1.1만 |
|---|
| 2026.03.18 | ₩38,696 | ₩38,776 | ₩38,482 | ₩38,536 | -0.41% | 1.4만 |
|---|
| 2026.03.17 | ₩38,936 | ₩39,043 | ₩38,876 | ₩38,883 | -0.14% | 5.4천 |
|---|
| 2026.03.16 | ₩38,833 | ₩38,903 | ₩38,711 | ₩38,711 | -0.32% | 5.5천 |
|---|
| 2026.03.13 | ₩38,976 | ₩38,976 | ₩38,545 | ₩38,602 | -0.96% | 9.1천 |
|---|
| 2026.03.12 | ₩38,976 | ₩38,976 | ₩38,763 | ₩38,803 | -0.44% | 1.2만 |
|---|
| 2026.03.11 | ₩39,336 | ₩39,336 | ₩39,071 | ₩39,189 | -0.37% | 7.1천 |
|---|
| 2026.03.10 | ₩39,124 | ₩39,470 | ₩39,123 | ₩39,216 | +0.24% | 9.5천 |
|---|
| 2026.03.09 | ₩38,683 | ₩39,329 | ₩38,602 | ₩39,229 | +1.41% | 1.4만 |
|---|
| 2026.03.06 | ₩38,936 | ₩39,203 | ₩38,936 | ₩39,096 | +0.41% | 9.9천 |
|---|
| 2026.03.05 | ₩39,416 | ₩39,567 | ₩39,165 | ₩39,376 | -0.10% | 1.5만 |
|---|
| 2026.03.04 | ₩39,076 | ₩39,696 | ₩39,076 | ₩39,576 | +1.28% | 2만 |
|---|
| 2026.03.03 | ₩38,984 | ₩39,456 | ₩38,884 | ₩39,323 | +0.87% | 1.2만 |
|---|
| 2026.03.02 | ₩39,656 | ₩39,783 | ₩39,456 | ₩39,630 | -0.07% | 9.3천 |
|---|
| 2026.02.27 | ₩39,550 | ₩39,696 | ₩39,483 | ₩39,696 | +0.37% | 1.6만 |
|---|
| 2026.02.26 | ₩39,750 | ₩40,016 | ₩39,590 | ₩40,016 | +0.67% | 1.6만 |
|---|
| 2026.02.25 | ₩39,803 | ₩40,030 | ₩39,803 | ₩40,030 | +0.57% | 2.1만 |
|---|
| 2026.02.24 | ₩39,550 | ₩39,776 | ₩39,550 | ₩39,696 | +0.37% | 7.3천 |
|---|
| 2026.02.23 | ₩39,670 | ₩39,670 | ₩39,376 | ₩39,496 | -0.44% | 1.9만 |
|---|
| 2026.02.20 | ₩40,090 | ₩40,090 | ₩39,550 | ₩39,843 | -0.62% | 3만 |
|---|
| 2026.02.19 | ₩39,570 | ₩39,616 | ₩39,510 | ₩39,536 | -0.08% | 1.6만 |
|---|
| 2026.02.18 | ₩39,670 | ₩39,830 | ₩39,536 | ₩39,630 | -0.10% | 9.8천 |
|---|
| 2026.02.17 | ₩39,483 | ₩39,603 | ₩39,216 | ₩39,429 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩39,563 | ₩39,710 | ₩39,283 | ₩39,510 | -0.13% | 1.9만 |
|---|
| 2026.02.12 | ₩40,030 | ₩40,082 | ₩39,416 | ₩39,416 | -1.53% | 4.1만 |
|---|
| 2026.02.11 | ₩40,136 | ₩40,136 | ₩39,943 | ₩39,950 | -0.47% | 1.3만 |
|---|
| 2026.02.10 | ₩40,151 | ₩40,216 | ₩39,923 | ₩39,936 | -0.53% | 1.2만 |
|---|
| 2026.02.09 | ₩40,016 | ₩40,190 | ₩39,976 | ₩40,150 | +0.33% | 10.6만 |
|---|
| 2026.02.06 | ₩39,643 | ₩40,062 | ₩39,630 | ₩39,974 | +0.83% | 6.4천 |
|---|
| 2026.02.05 | ₩39,503 | ₩39,503 | ₩39,229 | ₩39,269 | -0.59% | 1.4만 |
|---|
| 2026.02.04 | ₩39,883 | ₩39,890 | ₩39,550 | ₩39,736 | -0.37% | 9천 |
|---|
| 2026.02.03 | ₩40,136 | ₩40,136 | ₩39,630 | ₩39,879 | -0.64% | 6.9천 |
|---|
| 2026.02.02 | ₩40,163 | ₩40,230 | ₩40,123 | ₩40,123 | -0.10% | 1.5만 |
|---|
| 2026.01.30 | ₩40,071 | ₩40,083 | ₩39,830 | ₩39,990 | -0.20% | 2만 |
|---|
| 2026.01.29 | ₩40,196 | ₩40,196 | ₩39,736 | ₩40,163 | -0.08% | 1.6만 |
|---|
| 2026.01.28 | ₩40,302 | ₩40,302 | ₩39,963 | ₩40,216 | -0.21% | 1.3만 |
|---|
| 2026.01.27 | ₩40,110 | ₩40,256 | ₩40,110 | ₩40,196 | +0.22% | 1.2만 |
|---|
| 2026.01.26 | ₩39,930 | ₩40,110 | ₩39,930 | ₩40,050 | +0.30% | 5.7천 |
|---|
| 2026.01.23 | ₩39,763 | ₩39,963 | ₩39,723 | ₩39,860 | +0.24% | 1만 |
|---|
| 2026.01.22 | ₩39,830 | ₩39,976 | ₩39,750 | ₩39,816 | -0.03% | 10만 |
|---|
| 2026.01.21 | ₩39,656 | ₩39,790 | ₩39,363 | ₩39,710 | +0.13% | 2.5만 |
|---|
| 2026.01.20 | ₩39,576 | ₩39,656 | ₩39,283 | ₩39,283 | -0.74% | 6천 |
|---|
| 2026.01.16 | ₩40,110 | ₩40,136 | ₩40,030 | ₩40,056 | -0.13% | 8.3천 |
|---|
| 2026.01.15 | ₩40,176 | ₩40,243 | ₩39,990 | ₩39,990 | -0.46% | 1.1만 |
|---|
| 2026.01.14 | ₩40,043 | ₩40,043 | ₩39,736 | ₩39,910 | -0.33% | 1.6만 |
|---|
| 2026.01.13 | ₩40,056 | ₩40,176 | ₩40,056 | ₩40,150 | +0.23% | 1.2만 |
|---|
| 2026.01.12 | ₩40,091 | ₩40,230 | ₩40,091 | ₩40,203 | +0.28% | 7.8천 |
|---|
| 2026.01.09 | ₩39,976 | ₩40,243 | ₩39,976 | ₩40,123 | +0.37% | 1.3만 |
|---|
| 2026.01.08 | ₩39,867 | ₩39,976 | ₩39,867 | ₩39,923 | +0.14% | 1.9만 |
|---|
| 2026.01.07 | ₩40,059 | ₩40,139 | ₩39,896 | ₩39,963 | -0.24% | 1.8만 |
|---|
| 2026.01.06 | ₩39,923 | ₩40,070 | ₩39,856 | ₩40,050 | +0.32% | 1.9만 |
|---|
| 2026.01.05 | ₩39,856 | ₩39,903 | ₩39,790 | ₩39,830 | -0.07% | 4.2만 |
|---|
| 2026.01.02 | ₩39,816 | ₩39,816 | ₩39,510 | ₩39,571 | -0.62% | 7천 |
|---|
| 2025.12.31 | ₩39,782 | ₩39,782 | ₩39,616 | ₩39,630 | -0.38% | 8.6천 |
|---|
| 2025.12.30 | ₩39,831 | ₩39,870 | ₩39,750 | ₩39,823 | -0.02% | 7.8천 |
|---|
| 2025.12.29 | ₩39,870 | ₩39,870 | ₩39,763 | ₩39,816 | -0.13% | 6.4천 |
|---|
| 2025.12.26 | ₩40,023 | ₩40,023 | ₩39,936 | ₩39,955 | -0.17% | 6.7천 |
|---|
| 2025.12.24 | ₩39,923 | ₩39,970 | ₩39,818 | ₩39,970 | +0.12% | 4.6천 |
|---|
| 2025.12.23 | ₩39,590 | ₩39,883 | ₩39,470 | ₩39,850 | +0.66% | 2.4만 |
|---|
| 2025.12.22 | ₩39,603 | ₩39,783 | ₩39,603 | ₩39,699 | +0.24% | 2.6만 |
|---|
| 2025.12.19 | ₩39,484 | ₩39,532 | ₩39,403 | ₩39,479 | -0.01% | 1.6만 |
|---|
| 2025.12.18 | ₩39,325 | ₩39,365 | ₩39,189 | ₩39,235 | -0.23% | 1만 |
|---|
| 2025.12.17 | ₩39,468 | ₩39,468 | ₩39,003 | ₩39,029 | -1.11% | 1.8만 |
|---|
| 2025.12.16 | ₩39,443 | ₩39,502 | ₩39,143 | ₩39,470 | +0.07% | 1.2만 |
|---|
| 2025.12.15 | ₩39,496 | ₩39,550 | ₩39,403 | ₩39,536 | +0.10% | 1.2만 |
|---|
| 2025.12.12 | ₩39,816 | ₩39,816 | ₩39,499 | ₩39,536 | -0.70% | 1.2만 |
|---|
| 2025.12.11 | ₩39,723 | ₩39,950 | ₩39,723 | ₩39,892 | +0.43% | 1.4만 |
|---|
| 2025.12.10 | ₩39,630 | ₩39,923 | ₩39,536 | ₩39,830 | +0.50% | 1.2만 |
|---|
| 2025.12.09 | ₩39,711 | ₩39,763 | ₩39,630 | ₩39,630 | -0.20% | 1.2만 |
|---|
| 2025.12.08 | ₩39,763 | ₩39,776 | ₩39,576 | ₩39,619 | -0.36% | 1만 |
|---|
| 2025.12.05 | ₩39,870 | ₩39,950 | ₩39,670 | ₩39,754 | -0.29% | 8.2천 |
|---|
| 2025.12.04 | ₩39,728 | ₩39,750 | ₩39,586 | ₩39,683 | -0.11% | 9.9천 |
|---|
| 2025.12.03 | ₩39,590 | ₩39,750 | ₩39,576 | ₩39,723 | +0.34% | 1.6만 |
|---|
| 2025.12.02 | ₩39,643 | ₩39,675 | ₩39,483 | ₩39,630 | -0.03% | 1.2만 |
|---|
| 2025.12.01 | ₩39,590 | ₩39,659 | ₩39,123 | ₩39,492 | -0.25% | 1.2만 |
|---|
| 2025.11.28 | ₩39,616 | ₩39,643 | ₩39,550 | ₩39,640 | +0.06% | 5.2천 |
|---|
| 2025.11.26 | ₩39,423 | ₩39,603 | ₩39,389 | ₩39,590 | +0.42% | 1.2만 |
|---|
| 2025.11.25 | ₩38,896 | ₩39,339 | ₩38,896 | ₩39,323 | +1.10% | 1.3만 |
|---|
| 2025.11.24 | ₩38,683 | ₩39,056 | ₩38,683 | ₩39,036 | +0.91% | 9.2천 |
|---|
| 2025.11.21 | ₩38,389 | ₩38,829 | ₩38,249 | ₩38,542 | +0.40% | 2.8만 |
|---|
| 2025.11.20 | ₩39,269 | ₩39,269 | ₩38,242 | ₩38,305 | -2.46% | 1만 |
|---|
| 2025.11.19 | ₩38,856 | ₩38,963 | ₩38,643 | ₩38,789 | -0.17% | 1.9만 |
|---|
| 2025.11.18 | ₩38,562 | ₩38,869 | ₩38,562 | ₩38,693 | +0.34% | 6.9천 |
|---|
| 2025.11.17 | ₩39,108 | ₩39,216 | ₩38,856 | ₩38,879 | -0.59% | 1.1만 |
|---|
| 2025.11.14 | ₩38,999 | ₩39,329 | ₩38,999 | ₩39,180 | +0.47% | 8.9천 |
|---|
| 2025.11.13 | ₩39,576 | ₩39,576 | ₩39,164 | ₩39,187 | -0.98% | 1.4만 |
|---|
| 2025.11.12 | ₩39,763 | ₩39,816 | ₩39,656 | ₩39,759 | -0.01% | 1.6만 |
|---|
| 2025.11.11 | ₩39,563 | ₩39,750 | ₩39,483 | ₩39,731 | +0.42% | 2.2만 |
|---|
| 2025.11.10 | ₩39,576 | ₩39,736 | ₩39,336 | ₩39,676 | +0.25% | 1.2만 |
|---|
| 2025.11.07 | ₩38,936 | ₩39,148 | ₩38,792 | ₩39,123 | +0.48% | 1.2만 |
|---|
| 2025.11.06 | ₩39,483 | ₩39,483 | ₩39,056 | ₩39,125 | -0.91% | 1.3만 |
|---|
| 2025.11.05 | ₩39,470 | ₩39,668 | ₩39,456 | ₩39,456 | -0.03% | 3.5만 |
|---|
| 2025.11.04 | ₩39,483 | ₩39,603 | ₩39,336 | ₩39,363 | -0.30% | 1.3만 |
|---|
| 2025.11.03 | ₩39,808 | ₩39,870 | ₩39,603 | ₩39,795 | -0.03% | 8.6천 |
|---|
| 2025.10.31 | ₩39,763 | ₩39,922 | ₩39,643 | ₩39,790 | +0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩39,763 | ₩39,910 | ₩39,603 | ₩39,603 | -0.40% | 1.3만 |
|---|
| 2025.10.29 | ₩40,110 | ₩40,136 | ₩39,830 | ₩40,043 | -0.17% | 1.7만 |
|---|
| 2025.10.28 | ₩39,963 | ₩40,430 | ₩39,894 | ₩40,011 | +0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩39,776 | ₩39,930 | ₩39,736 | ₩39,923 | +0.37% | 1.4만 |
|---|
| 2025.10.24 | ₩39,500 | ₩39,550 | ₩39,429 | ₩39,478 | -0.06% | 9.2천 |
|---|
| 2025.10.23 | ₩39,148 | ₩39,283 | ₩39,004 | ₩39,176 | +0.07% | 1.2만 |
|---|
| 2025.10.22 | ₩39,149 | ₩39,149 | ₩38,848 | ₩39,024 | -0.32% | 1.2만 |
|---|
| 2025.10.21 | ₩39,160 | ₩39,295 | ₩39,136 | ₩39,204 | +0.11% | 9.1천 |
|---|
| 2025.10.20 | ₩39,109 | ₩39,256 | ₩39,109 | ₩39,209 | +0.26% | 7.6천 |
|---|
| 2025.10.17 | ₩38,923 | ₩38,961 | ₩38,729 | ₩38,889 | -0.09% | 1만 |
|---|
| 2025.10.16 | ₩38,963 | ₩39,072 | ₩38,616 | ₩38,776 | -0.48% | 1.6만 |
|---|
| 2025.10.15 | ₩39,029 | ₩39,203 | ₩38,723 | ₩38,899 | -0.33% | 8.8천 |
|---|
| 2025.10.14 | ₩38,416 | ₩38,963 | ₩38,416 | ₩38,769 | +0.92% | 1.4만 |
|---|
| 2025.10.13 | ₩38,709 | ₩38,909 | ₩38,689 | ₩38,831 | +0.31% | 1.7만 |
|---|
| 2025.10.10 | ₩39,363 | ₩39,363 | ₩38,424 | ₩38,424 | -2.39% | 2.6만 |
|---|