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 | ₩43,839 | ₩43,872 | ₩43,839 | ₩43,872 | +0.08% | 700 |
| 2026.10.08 | ₩43,652 | ₩43,652 | ₩43,652 | ₩43,652 | 0.00% | 400 |
| 2026.10.07 | ₩43,705 | ₩43,825 | ₩43,692 | ₩43,812 | +0.24% | 3.7천 |
| 2026.10.06 | ₩43,959 | ₩43,965 | ₩43,899 | ₩43,899 | -0.14% | 2.1천 |
| 2026.10.05 | ₩42,851 | ₩43,785 | ₩42,851 | ₩43,679 | +1.93% | 1.4천 |
| 2026.10.02 | ₩43,478 | ₩43,478 | ₩43,465 | ₩43,478 | 0.00% | 900 |
| 2026.10.01 | ₩43,078 | ₩43,305 | ₩43,078 | ₩43,305 | +0.53% | 2.7천 |
| 2026.09.30 | ₩43,412 | ₩43,425 | ₩43,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,238 |
| -0.40% |
| 2.7천 |
| 2026.09.29 | ₩43,277 | ₩43,277 | ₩43,185 | ₩43,263 | -0.03% | 5.4천 |
|---|
| 2026.09.28 | ₩43,392 | ₩43,398 | ₩43,300 | ₩43,300 | -0.21% | 3.4천 |
|---|
| 2026.09.25 | ₩43,438 | ₩43,578 | ₩43,438 | ₩43,578 | +0.32% | 2.9천 |
|---|
| 2026.09.24 | ₩43,372 | ₩43,425 | ₩43,372 | ₩43,412 | +0.09% | 2.4천 |
|---|
| 2026.09.23 | ₩43,478 | ₩43,492 | ₩43,398 | ₩43,452 | -0.06% | 1.2만 |
|---|
| 2026.09.22 | ₩43,705 | ₩43,719 | ₩43,612 | ₩43,699 | -0.02% | 2.2천 |
|---|
| 2026.09.21 | ₩43,585 | ₩43,732 | ₩43,585 | ₩43,732 | +0.34% | 1.2만 |
|---|
| 2026.09.18 | ₩43,065 | ₩43,171 | ₩43,051 | ₩43,171 | +0.25% | 4.3천 |
|---|
| 2026.09.17 | ₩43,078 | ₩43,135 | ₩43,078 | ₩43,135 | +0.13% | 1.5천 |
|---|
| 2026.09.16 | ₩42,971 | ₩43,051 | ₩42,731 | ₩42,774 | -0.46% | 3.8천 |
|---|
| 2026.09.15 | ₩42,891 | ₩42,945 | ₩42,878 | ₩42,899 | +0.02% | 5천 |
|---|
| 2026.09.14 | ₩43,118 | ₩43,171 | ₩43,078 | ₩43,079 | -0.09% | 3.8천 |
|---|
| 2026.09.11 | ₩43,145 | ₩43,305 | ₩43,145 | ₩43,231 | +0.20% | 5.8천 |
|---|
| 2026.09.10 | ₩42,958 | ₩43,011 | ₩42,958 | ₩42,991 | +0.08% | 1.6천 |
|---|
| 2026.09.09 | ₩43,198 | ₩43,225 | ₩43,158 | ₩43,225 | +0.06% | 4.6천 |
|---|
| 2026.09.08 | ₩43,385 | ₩43,425 | ₩43,318 | ₩43,318 | -0.15% | 1.6천 |
|---|
| 2026.09.04 | ₩43,452 | ₩43,545 | ₩43,452 | ₩43,485 | +0.08% | 3.9천 |
|---|
| 2026.09.03 | ₩43,265 | ₩43,692 | ₩43,265 | ₩43,645 | +0.88% | 7.9천 |
|---|
| 2026.09.02 | ₩43,238 | ₩43,318 | ₩43,238 | ₩43,277 | +0.09% | 800 |
|---|
| 2026.09.01 | ₩43,131 | ₩43,292 | ₩43,051 | ₩43,185 | +0.12% | 1만 |
|---|
| 2026.08.31 | ₩43,372 | ₩43,398 | ₩43,318 | ₩43,397 | +0.06% | 3.8천 |
|---|
| 2026.08.28 | ₩43,759 | ₩43,759 | ₩43,492 | ₩43,492 | -0.61% | 1.3천 |
|---|
| 2026.08.27 | ₩43,545 | ₩43,652 | ₩43,545 | ₩43,626 | +0.19% | 2.4천 |
|---|
| 2026.08.26 | ₩43,385 | ₩43,465 | ₩43,352 | ₩43,417 | +0.07% | 1.4만 |
|---|
| 2026.08.25 | ₩43,398 | ₩43,417 | ₩43,345 | ₩43,417 | +0.04% | 4.5천 |
|---|
| 2026.08.24 | ₩43,298 | ₩43,353 | ₩43,238 | ₩43,345 | +0.11% | 1.1만 |
|---|
| 2026.08.21 | ₩43,385 | ₩43,425 | ₩43,378 | ₩43,400 | +0.03% | 1.6천 |
|---|
| 2026.08.20 | ₩43,457 | ₩43,465 | ₩43,251 | ₩43,251 | -0.47% | 1.4만 |
|---|
| 2026.08.19 | ₩43,652 | ₩43,652 | ₩43,538 | ₩43,538 | -0.26% | 9.6만 |
|---|
| 2026.08.18 | ₩43,545 | ₩43,545 | ₩43,478 | ₩43,532 | -0.03% | 1.5만 |
|---|
| 2026.08.17 | ₩43,825 | ₩43,852 | ₩43,759 | ₩43,759 | -0.15% | 9천 |
|---|
| 2026.08.14 | ₩44,039 | ₩44,039 | ₩43,852 | ₩43,885 | -0.35% | 7.3천 |
|---|
| 2026.08.13 | ₩44,012 | ₩44,012 | ₩43,899 | ₩43,919 | -0.21% | 5.5천 |
|---|
| 2026.08.12 | ₩43,797 | ₩43,797 | ₩43,692 | ₩43,719 | -0.18% | 4.2천 |
|---|
| 2026.08.11 | ₩43,759 | ₩43,812 | ₩43,598 | ₩43,598 | -0.37% | 4.9천 |
|---|
| 2026.08.10 | ₩43,765 | ₩43,772 | ₩43,705 | ₩43,739 | -0.06% | 1만 |
|---|
| 2026.08.07 | ₩43,692 | ₩43,759 | ₩43,692 | ₩43,759 | +0.15% | 1.6천 |
|---|
| 2026.08.06 | ₩43,638 | ₩43,638 | ₩43,532 | ₩43,550 | -0.20% | 8.4천 |
|---|
| 2026.08.05 | ₩43,853 | ₩43,913 | ₩43,225 | ₩43,225 | -1.43% | 3.5천 |
|---|
| 2026.08.04 | ₩43,385 | ₩43,772 | ₩43,372 | ₩43,679 | +0.68% | 1.3만 |
|---|
| 2026.08.03 | ₩43,005 | ₩43,145 | ₩43,005 | ₩43,098 | +0.22% | 3.4천 |
|---|
| 2026.07.31 | ₩42,277 | ₩42,648 | ₩42,277 | ₩42,648 | +0.88% | 4.7천 |
|---|
| 2026.07.30 | ₩42,251 | ₩42,389 | ₩42,251 | ₩42,384 | +0.32% | 3.1천 |
|---|
| 2026.07.29 | ₩42,364 | ₩42,451 | ₩41,904 | ₩41,904 | -1.09% | 9.5만 |
|---|
| 2026.07.28 | ₩42,357 | ₩42,424 | ₩42,357 | ₩42,423 | +0.15% | 3.5천 |
|---|
| 2026.07.27 | ₩42,479 | ₩42,500 | ₩42,277 | ₩42,341 | -0.32% | 1.7천 |
|---|
| 2026.07.24 | ₩42,371 | ₩42,504 | ₩42,311 | ₩42,319 | -0.12% | 2.9천 |
|---|
| 2026.07.23 | ₩42,464 | ₩42,464 | ₩42,264 | ₩42,264 | -0.47% | 1.4천 |
|---|
| 2026.07.22 | ₩42,758 | ₩42,811 | ₩42,678 | ₩42,739 | -0.04% | 9.6천 |
|---|
| 2026.07.21 | ₩42,618 | ₩42,811 | ₩42,558 | ₩42,744 | +0.30% | 2.1만 |
|---|
| 2026.07.20 | ₩42,771 | ₩42,771 | ₩42,437 | ₩42,463 | -0.72% | 1.3만 |
|---|
| 2026.07.17 | ₩42,731 | ₩42,731 | ₩42,531 | ₩42,580 | -0.35% | 3천 |
|---|
| 2026.07.16 | ₩42,998 | ₩43,025 | ₩42,771 | ₩42,858 | -0.33% | 5.4천 |
|---|
| 2026.07.15 | ₩43,078 | ₩43,078 | ₩42,851 | ₩43,038 | -0.09% | 1.4만 |
|---|
| 2026.07.14 | ₩42,811 | ₩42,978 | ₩42,811 | ₩42,958 | +0.34% | 2.7만 |
|---|
| 2026.07.13 | ₩42,946 | ₩42,946 | ₩42,815 | ₩42,815 | -0.30% | 4.3천 |
|---|
| 2026.07.10 | ₩42,978 | ₩43,091 | ₩42,971 | ₩43,082 | +0.24% | 3천 |
|---|
| 2026.07.09 | ₩42,624 | ₩42,971 | ₩42,624 | ₩42,971 | +0.81% | 1.7만 |
|---|
| 2026.07.08 | ₩42,584 | ₩42,638 | ₩42,384 | ₩42,638 | +0.13% | 1.5만 |
|---|
| 2026.07.07 | ₩42,786 | ₩42,860 | ₩42,651 | ₩42,738 | -0.11% | 5천 |
|---|
| 2026.07.06 | ₩42,798 | ₩42,958 | ₩42,784 | ₩42,904 | +0.25% | 1.1만 |
|---|
| 2026.07.02 | ₩42,811 | ₩42,811 | ₩42,491 | ₩42,632 | -0.42% | 4.3천 |
|---|
| 2026.07.01 | ₩42,864 | ₩44,092 | ₩42,544 | ₩42,700 | -0.38% | 3.8만 |
|---|
| 2026.06.30 | ₩42,544 | ₩42,864 | ₩42,517 | ₩42,822 | +0.65% | 71만 |
|---|
| 2026.06.29 | ₩42,191 | ₩42,424 | ₩41,984 | ₩42,413 | +0.53% | 2.4천 |
|---|
| 2026.06.26 | ₩42,012 | ₩42,060 | ₩41,917 | ₩41,944 | -0.16% | 1.4천 |
|---|
| 2026.06.25 | ₩41,984 | ₩42,117 | ₩41,864 | ₩41,929 | -0.13% | 2.5천 |
|---|
| 2026.06.24 | ₩42,117 | ₩42,344 | ₩41,897 | ₩41,944 | -0.41% | 1.6천 |
|---|
| 2026.06.23 | ₩42,277 | ₩42,277 | ₩42,064 | ₩42,096 | -0.43% | 5천 |
|---|
| 2026.06.22 | ₩42,731 | ₩42,731 | ₩42,638 | ₩42,652 | -0.18% | 4.8천 |
|---|
| 2026.06.18 | ₩42,678 | ₩42,851 | ₩42,678 | ₩42,799 | +0.28% | 4.9천 |
|---|
| 2026.06.17 | ₩42,945 | ₩42,945 | ₩42,264 | ₩42,291 | -1.52% | 2천 |
|---|
| 2026.06.16 | ₩43,131 | ₩43,131 | ₩42,919 | ₩42,919 | -0.49% | 7천 |
|---|
| 2026.06.15 | ₩43,065 | ₩43,185 | ₩43,065 | ₩43,123 | +0.14% | 1.5천 |
|---|
| 2026.06.12 | ₩42,317 | ₩42,451 | ₩42,200 | ₩42,384 | +0.16% | 2.9천 |
|---|
| 2026.06.11 | ₩41,763 | ₩42,224 | ₩41,543 | ₩42,207 | +1.06% | 2.9천 |
|---|
| 2026.06.10 | ₩41,864 | ₩42,145 | ₩41,547 | ₩41,547 | -0.76% | 2.1천 |
|---|
| 2026.06.09 | ₩42,344 | ₩42,397 | ₩41,463 | ₩42,104 | -0.57% | 24만 |
|---|
| 2026.06.08 | ₩42,511 | ₩42,511 | ₩42,237 | ₩42,237 | -0.64% | 2.9천 |
|---|
| 2026.06.05 | ₩42,784 | ₩42,811 | ₩42,157 | ₩42,157 | -1.47% | 1.8천 |
|---|
| 2026.06.04 | ₩43,038 | ₩43,405 | ₩43,038 | ₩43,292 | +0.59% | 5.1천 |
|---|
| 2026.06.03 | ₩43,238 | ₩43,238 | ₩43,105 | ₩43,105 | -0.31% | 2.4천 |
|---|
| 2026.06.02 | ₩43,357 | ₩43,505 | ₩43,357 | ₩43,425 | +0.16% | 1.7천 |
|---|
| 2026.06.01 | ₩43,438 | ₩43,478 | ₩43,225 | ₩43,418 | -0.05% | 3.7천 |
|---|
| 2026.05.29 | ₩43,346 | ₩43,346 | ₩43,231 | ₩43,332 | -0.03% | 4.7천 |
|---|
| 2026.05.28 | ₩43,071 | ₩43,218 | ₩43,065 | ₩43,158 | +0.20% | 4.5천 |
|---|
| 2026.05.27 | ₩42,958 | ₩43,038 | ₩42,904 | ₩42,978 | +0.05% | 1만 |
|---|
| 2026.05.26 | ₩43,005 | ₩43,005 | ₩42,838 | ₩42,904 | -0.23% | 2.1천 |
|---|
| 2026.05.22 | ₩42,691 | ₩42,824 | ₩42,691 | ₩42,708 | +0.04% | 700 |
|---|
| 2026.05.21 | ₩42,291 | ₩42,568 | ₩42,241 | ₩42,568 | +0.66% | 1.7천 |
|---|
| 2026.05.20 | ₩42,264 | ₩42,504 | ₩42,264 | ₩42,397 | +0.32% | 1.9천 |
|---|
| 2026.05.19 | ₩41,944 | ₩42,014 | ₩41,944 | ₩41,970 | +0.06% | 600 |
|---|
| 2026.05.18 | ₩42,304 | ₩42,344 | ₩42,159 | ₩42,251 | -0.13% | 7.9천 |
|---|
| 2026.05.15 | ₩42,411 | ₩42,517 | ₩42,277 | ₩42,337 | -0.17% | 4.3천 |
|---|
| 2026.05.14 | ₩42,812 | ₩42,863 | ₩42,800 | ₩42,811 | -0.00% | 1.9천 |
|---|
| 2026.05.13 | ₩42,050 | ₩42,571 | ₩42,050 | ₩42,377 | +0.78% | 2.9만 |
|---|
| 2026.05.12 | ₩42,090 | ₩42,264 | ₩41,970 | ₩42,264 | +0.41% | 3.1천 |
|---|
| 2026.05.11 | ₩42,344 | ₩42,344 | ₩42,337 | ₩42,343 | -0.00% | 900 |
|---|
| 2026.05.08 | ₩42,211 | ₩42,272 | ₩42,211 | ₩42,211 | 0.00% | 3.4천 |
|---|
| 2026.05.07 | ₩42,144 | ₩42,157 | ₩41,890 | ₩41,924 | -0.52% | 6.4천 |
|---|
| 2026.05.06 | ₩41,870 | ₩42,064 | ₩41,870 | ₩42,064 | +0.46% | 6천 |
|---|
| 2026.05.05 | ₩41,517 | ₩41,570 | ₩41,419 | ₩41,530 | +0.03% | 6.7만 |
|---|
| 2026.05.04 | ₩41,251 | ₩41,383 | ₩41,090 | ₩41,166 | -0.21% | 46.7만 |
|---|
| 2026.05.01 | ₩41,397 | ₩41,570 | ₩41,356 | ₩41,356 | -0.10% | 3.2천 |
|---|
| 2026.04.30 | ₩40,864 | ₩41,303 | ₩40,796 | ₩41,246 | +0.93% | 237.6만 |
|---|
| 2026.04.29 | ₩40,789 | ₩40,923 | ₩40,724 | ₩40,823 | +0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩40,849 | ₩40,903 | ₩40,743 | ₩40,903 | +0.13% | 7천 |
|---|
| 2026.04.27 | ₩41,023 | ₩41,054 | ₩40,956 | ₩41,054 | +0.07% | 5.8천 |
|---|
| 2026.04.24 | ₩40,740 | ₩41,036 | ₩40,740 | ₩41,020 | +0.69% | 1.2만 |
|---|
| 2026.04.23 | ₩40,836 | ₩40,943 | ₩40,602 | ₩40,704 | -0.32% | 2만 |
|---|
| 2026.04.22 | ₩40,689 | ₩40,864 | ₩40,530 | ₩40,864 | +0.43% | 1.4만 |
|---|
| 2026.04.21 | ₩40,829 | ₩40,829 | ₩40,484 | ₩40,484 | -0.85% | 9.7천 |
|---|
| 2026.04.20 | ₩40,729 | ₩40,749 | ₩40,582 | ₩40,696 | -0.08% | 4.6만 |
|---|
| 2026.04.17 | ₩40,636 | ₩40,949 | ₩40,636 | ₩40,789 | +0.38% | 1.1만 |
|---|
| 2026.04.16 | ₩40,215 | ₩40,429 | ₩40,215 | ₩40,356 | +0.35% | 1.4만 |
|---|
| 2026.04.15 | ₩40,069 | ₩40,276 | ₩40,069 | ₩40,276 | +0.52% | 1.9만 |
|---|
| 2026.04.14 | ₩39,600 | ₩39,955 | ₩39,600 | ₩39,923 | +0.82% | 1만 |
|---|
| 2026.04.13 | ₩39,275 | ₩39,519 | ₩39,168 | ₩39,519 | +0.62% | 1.2만 |
|---|
| 2026.04.10 | ₩39,328 | ₩39,368 | ₩39,181 | ₩39,188 | -0.36% | 1.2만 |
|---|
| 2026.04.09 | ₩38,981 | ₩39,300 | ₩38,981 | ₩39,261 | +0.72% | 1.3만 |
|---|
| 2026.04.08 | ₩38,994 | ₩39,135 | ₩38,909 | ₩39,054 | +0.15% | 1.3만 |
|---|
| 2026.04.07 | ₩38,147 | ₩38,382 | ₩38,112 | ₩38,382 | +0.62% | 6.2천 |
|---|
| 2026.04.06 | ₩38,401 | ₩38,401 | ₩38,220 | ₩38,334 | -0.17% | 6.8천 |
|---|
| 2026.04.02 | ₩38,054 | ₩38,300 | ₩38,054 | ₩38,300 | +0.65% | 1만 |
|---|
| 2026.04.01 | ₩38,184 | ₩38,367 | ₩38,184 | ₩38,242 | +0.15% | 8.5천 |
|---|
| 2026.03.31 | ₩37,793 | ₩38,100 | ₩37,673 | ₩38,100 | +0.81% | 6.8천 |
|---|
| 2026.03.30 | ₩37,553 | ₩37,580 | ₩37,380 | ₩37,402 | -0.40% | 2.7만 |
|---|
| 2026.03.27 | ₩37,700 | ₩37,753 | ₩37,446 | ₩37,513 | -0.50% | 6.3천 |
|---|
| 2026.03.26 | ₩38,314 | ₩38,314 | ₩37,893 | ₩37,940 | -0.98% | 1만 |
|---|
| 2026.03.25 | ₩38,327 | ₩38,434 | ₩38,327 | ₩38,348 | +0.06% | 5.9천 |
|---|
| 2026.03.24 | ₩38,260 | ₩38,367 | ₩38,140 | ₩38,167 | -0.24% | 9.8천 |
|---|
| 2026.03.23 | ₩38,367 | ₩38,581 | ₩38,260 | ₩38,287 | -0.21% | 8.2천 |
|---|
| 2026.03.20 | ₩38,200 | ₩38,274 | ₩38,027 | ₩38,074 | -0.33% | 9.1천 |
|---|
| 2026.03.19 | ₩38,381 | ₩38,554 | ₩38,247 | ₩38,381 | 0.00% | 1.1만 |
|---|
| 2026.03.18 | ₩38,714 | ₩38,794 | ₩38,501 | ₩38,554 | -0.41% | 1.4만 |
|---|
| 2026.03.17 | ₩38,954 | ₩39,061 | ₩38,894 | ₩38,901 | -0.14% | 5.4천 |
|---|
| 2026.03.16 | ₩38,852 | ₩38,921 | ₩38,729 | ₩38,729 | -0.32% | 5.5천 |
|---|
| 2026.03.13 | ₩38,994 | ₩38,994 | ₩38,563 | ₩38,621 | -0.96% | 9.1천 |
|---|
| 2026.03.12 | ₩38,994 | ₩38,994 | ₩38,781 | ₩38,821 | -0.44% | 1.2만 |
|---|
| 2026.03.11 | ₩39,355 | ₩39,355 | ₩39,089 | ₩39,208 | -0.37% | 7.1천 |
|---|
| 2026.03.10 | ₩39,143 | ₩39,488 | ₩39,141 | ₩39,235 | +0.24% | 9.5천 |
|---|
| 2026.03.09 | ₩38,701 | ₩39,348 | ₩38,621 | ₩39,248 | +1.41% | 1.4만 |
|---|
| 2026.03.06 | ₩38,954 | ₩39,221 | ₩38,954 | ₩39,114 | +0.41% | 9.9천 |
|---|
| 2026.03.05 | ₩39,435 | ₩39,586 | ₩39,184 | ₩39,395 | -0.10% | 1.5만 |
|---|
| 2026.03.04 | ₩39,094 | ₩39,715 | ₩39,094 | ₩39,595 | +1.28% | 2만 |
|---|
| 2026.03.03 | ₩39,002 | ₩39,475 | ₩38,902 | ₩39,341 | +0.87% | 1.2만 |
|---|
| 2026.03.02 | ₩39,675 | ₩39,802 | ₩39,475 | ₩39,648 | -0.07% | 9.3천 |
|---|
| 2026.02.27 | ₩39,568 | ₩39,715 | ₩39,501 | ₩39,715 | +0.37% | 1.6만 |
|---|
| 2026.02.26 | ₩39,768 | ₩40,035 | ₩39,608 | ₩40,035 | +0.67% | 1.6만 |
|---|
| 2026.02.25 | ₩39,822 | ₩40,049 | ₩39,822 | ₩40,049 | +0.57% | 2.1만 |
|---|
| 2026.02.24 | ₩39,568 | ₩39,795 | ₩39,568 | ₩39,715 | +0.37% | 7.3천 |
|---|
| 2026.02.23 | ₩39,688 | ₩39,688 | ₩39,395 | ₩39,515 | -0.44% | 1.9만 |
|---|
| 2026.02.20 | ₩40,109 | ₩40,109 | ₩39,568 | ₩39,862 | -0.62% | 3만 |
|---|
| 2026.02.19 | ₩39,588 | ₩39,635 | ₩39,528 | ₩39,555 | -0.08% | 1.6만 |
|---|
| 2026.02.18 | ₩39,688 | ₩39,848 | ₩39,555 | ₩39,648 | -0.10% | 9.8천 |
|---|
| 2026.02.17 | ₩39,501 | ₩39,622 | ₩39,235 | ₩39,448 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩39,582 | ₩39,728 | ₩39,301 | ₩39,528 | -0.13% | 1.9만 |
|---|
| 2026.02.12 | ₩40,049 | ₩40,101 | ₩39,435 | ₩39,435 | -1.53% | 4.1만 |
|---|
| 2026.02.11 | ₩40,155 | ₩40,155 | ₩39,962 | ₩39,969 | -0.47% | 1.3만 |
|---|
| 2026.02.10 | ₩40,170 | ₩40,235 | ₩39,942 | ₩39,955 | -0.53% | 1.2만 |
|---|
| 2026.02.09 | ₩40,035 | ₩40,209 | ₩39,995 | ₩40,169 | +0.33% | 10.6만 |
|---|
| 2026.02.06 | ₩39,662 | ₩40,081 | ₩39,648 | ₩39,993 | +0.83% | 6.4천 |
|---|
| 2026.02.05 | ₩39,522 | ₩39,522 | ₩39,248 | ₩39,288 | -0.59% | 1.4만 |
|---|
| 2026.02.04 | ₩39,902 | ₩39,909 | ₩39,568 | ₩39,755 | -0.37% | 9천 |
|---|
| 2026.02.03 | ₩40,155 | ₩40,155 | ₩39,648 | ₩39,898 | -0.64% | 6.9천 |
|---|
| 2026.02.02 | ₩40,182 | ₩40,249 | ₩40,142 | ₩40,142 | -0.10% | 1.5만 |
|---|
| 2026.01.30 | ₩40,090 | ₩40,102 | ₩39,848 | ₩40,009 | -0.20% | 2만 |
|---|
| 2026.01.29 | ₩40,215 | ₩40,215 | ₩39,755 | ₩40,182 | -0.08% | 1.6만 |
|---|
| 2026.01.28 | ₩40,321 | ₩40,321 | ₩39,982 | ₩40,235 | -0.21% | 1.3만 |
|---|
| 2026.01.27 | ₩40,129 | ₩40,276 | ₩40,129 | ₩40,215 | +0.22% | 1.2만 |
|---|
| 2026.01.26 | ₩39,949 | ₩40,129 | ₩39,949 | ₩40,069 | +0.30% | 5.7천 |
|---|
| 2026.01.23 | ₩39,782 | ₩39,982 | ₩39,742 | ₩39,879 | +0.24% | 1만 |
|---|
| 2026.01.22 | ₩39,848 | ₩39,995 | ₩39,768 | ₩39,835 | -0.03% | 10만 |
|---|
| 2026.01.21 | ₩39,675 | ₩39,808 | ₩39,381 | ₩39,728 | +0.13% | 2.5만 |
|---|
| 2026.01.20 | ₩39,595 | ₩39,675 | ₩39,301 | ₩39,301 | -0.74% | 6천 |
|---|
| 2026.01.16 | ₩40,129 | ₩40,155 | ₩40,049 | ₩40,075 | -0.13% | 8.3천 |
|---|
| 2026.01.15 | ₩40,195 | ₩40,262 | ₩40,009 | ₩40,009 | -0.46% | 1.1만 |
|---|
| 2026.01.14 | ₩40,062 | ₩40,062 | ₩39,755 | ₩39,929 | -0.33% | 1.6만 |
|---|
| 2026.01.13 | ₩40,075 | ₩40,195 | ₩40,075 | ₩40,169 | +0.23% | 1.2만 |
|---|
| 2026.01.12 | ₩40,110 | ₩40,249 | ₩40,110 | ₩40,222 | +0.28% | 7.8천 |
|---|
| 2026.01.09 | ₩39,995 | ₩40,262 | ₩39,995 | ₩40,142 | +0.37% | 1.3만 |
|---|
| 2026.01.08 | ₩39,886 | ₩39,995 | ₩39,886 | ₩39,942 | +0.14% | 1.9만 |
|---|
| 2026.01.07 | ₩40,078 | ₩40,158 | ₩39,915 | ₩39,982 | -0.24% | 1.8만 |
|---|
| 2026.01.06 | ₩39,942 | ₩40,089 | ₩39,875 | ₩40,069 | +0.32% | 1.9만 |
|---|
| 2026.01.05 | ₩39,875 | ₩39,922 | ₩39,808 | ₩39,848 | -0.07% | 4.2만 |
|---|
| 2026.01.02 | ₩39,835 | ₩39,835 | ₩39,528 | ₩39,590 | -0.62% | 7천 |
|---|
| 2025.12.31 | ₩39,800 | ₩39,800 | ₩39,635 | ₩39,648 | -0.38% | 8.6천 |
|---|
| 2025.12.30 | ₩39,850 | ₩39,889 | ₩39,768 | ₩39,842 | -0.02% | 7.8천 |
|---|
| 2025.12.29 | ₩39,889 | ₩39,889 | ₩39,782 | ₩39,835 | -0.13% | 6.4천 |
|---|
| 2025.12.26 | ₩40,042 | ₩40,042 | ₩39,955 | ₩39,974 | -0.17% | 6.7천 |
|---|
| 2025.12.24 | ₩39,942 | ₩39,989 | ₩39,836 | ₩39,989 | +0.12% | 4.6천 |
|---|
| 2025.12.23 | ₩39,608 | ₩39,902 | ₩39,488 | ₩39,868 | +0.66% | 2.4만 |
|---|
| 2025.12.22 | ₩39,622 | ₩39,802 | ₩39,622 | ₩39,718 | +0.24% | 2.6만 |
|---|
| 2025.12.19 | ₩39,503 | ₩39,551 | ₩39,421 | ₩39,497 | -0.01% | 1.6만 |
|---|
| 2025.12.18 | ₩39,344 | ₩39,384 | ₩39,208 | ₩39,253 | -0.23% | 1만 |
|---|
| 2025.12.17 | ₩39,487 | ₩39,487 | ₩39,021 | ₩39,048 | -1.11% | 1.8만 |
|---|
| 2025.12.16 | ₩39,461 | ₩39,520 | ₩39,161 | ₩39,488 | +0.07% | 1.2만 |
|---|
| 2025.12.15 | ₩39,515 | ₩39,568 | ₩39,421 | ₩39,555 | +0.10% | 1.2만 |
|---|
| 2025.12.12 | ₩39,835 | ₩39,835 | ₩39,518 | ₩39,555 | -0.70% | 1.2만 |
|---|
| 2025.12.11 | ₩39,742 | ₩39,969 | ₩39,742 | ₩39,911 | +0.43% | 1.4만 |
|---|
| 2025.12.10 | ₩39,648 | ₩39,942 | ₩39,555 | ₩39,848 | +0.50% | 1.2만 |
|---|
| 2025.12.09 | ₩39,730 | ₩39,782 | ₩39,648 | ₩39,648 | -0.20% | 1.2만 |
|---|
| 2025.12.08 | ₩39,782 | ₩39,795 | ₩39,595 | ₩39,638 | -0.36% | 1만 |
|---|
| 2025.12.05 | ₩39,889 | ₩39,969 | ₩39,688 | ₩39,772 | -0.29% | 8.2천 |
|---|
| 2025.12.04 | ₩39,747 | ₩39,768 | ₩39,604 | ₩39,702 | -0.11% | 9.9천 |
|---|
| 2025.12.03 | ₩39,608 | ₩39,768 | ₩39,595 | ₩39,742 | +0.34% | 1.6만 |
|---|
| 2025.12.02 | ₩39,662 | ₩39,694 | ₩39,501 | ₩39,648 | -0.03% | 1.2만 |
|---|
| 2025.12.01 | ₩39,608 | ₩39,678 | ₩39,141 | ₩39,511 | -0.25% | 1.2만 |
|---|
| 2025.11.28 | ₩39,635 | ₩39,662 | ₩39,568 | ₩39,659 | +0.06% | 5.2천 |
|---|
| 2025.11.26 | ₩39,441 | ₩39,622 | ₩39,408 | ₩39,608 | +0.42% | 1.2만 |
|---|
| 2025.11.25 | ₩38,914 | ₩39,357 | ₩38,914 | ₩39,341 | +1.10% | 1.3만 |
|---|
| 2025.11.24 | ₩38,701 | ₩39,074 | ₩38,701 | ₩39,054 | +0.91% | 9.2천 |
|---|
| 2025.11.21 | ₩38,407 | ₩38,848 | ₩38,267 | ₩38,561 | +0.40% | 2.8만 |
|---|
| 2025.11.20 | ₩39,288 | ₩39,288 | ₩38,260 | ₩38,323 | -2.46% | 1만 |
|---|
| 2025.11.19 | ₩38,874 | ₩38,981 | ₩38,661 | ₩38,808 | -0.17% | 1.9만 |
|---|
| 2025.11.18 | ₩38,581 | ₩38,888 | ₩38,581 | ₩38,711 | +0.34% | 6.9천 |
|---|
| 2025.11.17 | ₩39,126 | ₩39,235 | ₩38,874 | ₩38,897 | -0.59% | 1.1만 |
|---|
| 2025.11.14 | ₩39,017 | ₩39,348 | ₩39,017 | ₩39,199 | +0.47% | 8.9천 |
|---|
| 2025.11.13 | ₩39,595 | ₩39,595 | ₩39,183 | ₩39,205 | -0.98% | 1.4만 |
|---|
| 2025.11.12 | ₩39,782 | ₩39,835 | ₩39,675 | ₩39,778 | -0.01% | 1.6만 |
|---|
| 2025.11.11 | ₩39,582 | ₩39,768 | ₩39,501 | ₩39,750 | +0.42% | 2.2만 |
|---|
| 2025.11.10 | ₩39,595 | ₩39,755 | ₩39,355 | ₩39,695 | +0.25% | 1.2만 |
|---|
| 2025.11.07 | ₩38,954 | ₩39,167 | ₩38,810 | ₩39,141 | +0.48% | 1.2만 |
|---|
| 2025.11.06 | ₩39,501 | ₩39,501 | ₩39,074 | ₩39,144 | -0.91% | 1.3만 |
|---|
| 2025.11.05 | ₩39,488 | ₩39,687 | ₩39,475 | ₩39,475 | -0.03% | 3.5만 |
|---|
| 2025.11.04 | ₩39,501 | ₩39,622 | ₩39,355 | ₩39,381 | -0.30% | 1.3만 |
|---|
| 2025.11.03 | ₩39,827 | ₩39,889 | ₩39,622 | ₩39,814 | -0.03% | 8.6천 |
|---|
| 2025.10.31 | ₩39,782 | ₩39,941 | ₩39,662 | ₩39,808 | +0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩39,782 | ₩39,929 | ₩39,622 | ₩39,622 | -0.40% | 1.3만 |
|---|
| 2025.10.29 | ₩40,129 | ₩40,155 | ₩39,848 | ₩40,062 | -0.17% | 1.7만 |
|---|
| 2025.10.28 | ₩39,982 | ₩40,449 | ₩39,913 | ₩40,030 | +0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩39,795 | ₩39,949 | ₩39,755 | ₩39,942 | +0.37% | 1.4만 |
|---|
| 2025.10.24 | ₩39,519 | ₩39,568 | ₩39,448 | ₩39,496 | -0.06% | 9.2천 |
|---|
| 2025.10.23 | ₩39,167 | ₩39,301 | ₩39,022 | ₩39,195 | +0.07% | 1.2만 |
|---|
| 2025.10.22 | ₩39,168 | ₩39,168 | ₩38,866 | ₩39,042 | -0.32% | 1.2만 |
|---|
| 2025.10.21 | ₩39,179 | ₩39,313 | ₩39,155 | ₩39,223 | +0.11% | 9.1천 |
|---|
| 2025.10.20 | ₩39,128 | ₩39,275 | ₩39,128 | ₩39,228 | +0.26% | 7.6천 |
|---|
| 2025.10.17 | ₩38,941 | ₩38,980 | ₩38,747 | ₩38,908 | -0.09% | 1만 |
|---|
| 2025.10.16 | ₩38,981 | ₩39,090 | ₩38,634 | ₩38,794 | -0.48% | 1.6만 |
|---|
| 2025.10.15 | ₩39,048 | ₩39,221 | ₩38,741 | ₩38,917 | -0.33% | 8.8천 |
|---|
| 2025.10.14 | ₩38,434 | ₩38,981 | ₩38,434 | ₩38,788 | +0.92% | 1.4만 |
|---|
| 2025.10.13 | ₩38,727 | ₩38,928 | ₩38,707 | ₩38,849 | +0.31% | 1.7만 |
|---|
| 2025.10.10 | ₩39,381 | ₩39,381 | ₩38,442 | ₩38,442 | -2.39% | 2.6만 |
|---|