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 | ₩43,792 | ₩43,826 | ₩43,792 | ₩43,826 | +0.08% | 700 |
| 2026.10.08 | ₩43,606 | ₩43,606 | ₩43,606 | ₩43,606 | 0.00% | 400 |
| 2026.10.07 | ₩43,659 | ₩43,779 | ₩43,646 | ₩43,766 | +0.24% | 3.7천 |
| 2026.10.06 | ₩43,912 | ₩43,919 | ₩43,852 | ₩43,852 | -0.14% | 2.1천 |
| 2026.10.05 | ₩42,806 | ₩43,739 | ₩42,806 | ₩43,632 | +1.93% | 1.4천 |
| 2026.10.02 | ₩43,432 | ₩43,432 | ₩43,419 | ₩43,432 | 0.00% | 900 |
| 2026.10.01 | ₩43,032 | ₩43,259 | ₩43,032 | ₩43,259 | +0.53% | 2.7천 |
| 2026.09.30 | ₩43,366 | ₩43,379 | ₩43,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,192 |
| -0.40% |
| 2.7천 |
| 2026.09.29 | ₩43,231 | ₩43,231 | ₩43,139 | ₩43,218 | -0.03% | 5.4천 |
|---|
| 2026.09.28 | ₩43,346 | ₩43,352 | ₩43,254 | ₩43,254 | -0.21% | 3.4천 |
|---|
| 2026.09.25 | ₩43,392 | ₩43,532 | ₩43,392 | ₩43,532 | +0.32% | 2.9천 |
|---|
| 2026.09.24 | ₩43,326 | ₩43,379 | ₩43,326 | ₩43,366 | +0.09% | 2.4천 |
|---|
| 2026.09.23 | ₩43,432 | ₩43,446 | ₩43,352 | ₩43,406 | -0.06% | 1.2만 |
|---|
| 2026.09.22 | ₩43,659 | ₩43,672 | ₩43,566 | ₩43,652 | -0.02% | 2.2천 |
|---|
| 2026.09.21 | ₩43,539 | ₩43,686 | ₩43,539 | ₩43,686 | +0.34% | 1.2만 |
|---|
| 2026.09.18 | ₩43,019 | ₩43,126 | ₩43,006 | ₩43,126 | +0.25% | 4.3천 |
|---|
| 2026.09.17 | ₩43,032 | ₩43,090 | ₩43,032 | ₩43,090 | +0.13% | 1.5천 |
|---|
| 2026.09.16 | ₩42,926 | ₩43,006 | ₩42,686 | ₩42,729 | -0.46% | 3.8천 |
|---|
| 2026.09.15 | ₩42,846 | ₩42,899 | ₩42,833 | ₩42,854 | +0.02% | 5천 |
|---|
| 2026.09.14 | ₩43,072 | ₩43,126 | ₩43,032 | ₩43,034 | -0.09% | 3.8천 |
|---|
| 2026.09.11 | ₩43,099 | ₩43,259 | ₩43,099 | ₩43,186 | +0.20% | 5.8천 |
|---|
| 2026.09.10 | ₩42,912 | ₩42,966 | ₩42,912 | ₩42,946 | +0.08% | 1.6천 |
|---|
| 2026.09.09 | ₩43,152 | ₩43,179 | ₩43,112 | ₩43,179 | +0.06% | 4.6천 |
|---|
| 2026.09.08 | ₩43,339 | ₩43,379 | ₩43,272 | ₩43,272 | -0.15% | 1.6천 |
|---|
| 2026.09.04 | ₩43,406 | ₩43,499 | ₩43,406 | ₩43,439 | +0.08% | 3.9천 |
|---|
| 2026.09.03 | ₩43,219 | ₩43,646 | ₩43,219 | ₩43,599 | +0.88% | 7.9천 |
|---|
| 2026.09.02 | ₩43,192 | ₩43,272 | ₩43,192 | ₩43,231 | +0.09% | 800 |
|---|
| 2026.09.01 | ₩43,086 | ₩43,246 | ₩43,006 | ₩43,139 | +0.12% | 1만 |
|---|
| 2026.08.31 | ₩43,326 | ₩43,352 | ₩43,272 | ₩43,351 | +0.06% | 3.8천 |
|---|
| 2026.08.28 | ₩43,712 | ₩43,712 | ₩43,446 | ₩43,446 | -0.61% | 1.3천 |
|---|
| 2026.08.27 | ₩43,499 | ₩43,606 | ₩43,499 | ₩43,580 | +0.19% | 2.4천 |
|---|
| 2026.08.26 | ₩43,339 | ₩43,419 | ₩43,306 | ₩43,371 | +0.07% | 1.4만 |
|---|
| 2026.08.25 | ₩43,352 | ₩43,371 | ₩43,299 | ₩43,371 | +0.04% | 4.5천 |
|---|
| 2026.08.24 | ₩43,252 | ₩43,307 | ₩43,192 | ₩43,299 | +0.11% | 1.1만 |
|---|
| 2026.08.21 | ₩43,339 | ₩43,379 | ₩43,332 | ₩43,354 | +0.03% | 1.6천 |
|---|
| 2026.08.20 | ₩43,411 | ₩43,419 | ₩43,206 | ₩43,206 | -0.47% | 1.4만 |
|---|
| 2026.08.19 | ₩43,606 | ₩43,606 | ₩43,492 | ₩43,492 | -0.26% | 9.6만 |
|---|
| 2026.08.18 | ₩43,499 | ₩43,499 | ₩43,432 | ₩43,486 | -0.03% | 1.5만 |
|---|
| 2026.08.17 | ₩43,779 | ₩43,806 | ₩43,712 | ₩43,712 | -0.15% | 9천 |
|---|
| 2026.08.14 | ₩43,992 | ₩43,992 | ₩43,806 | ₩43,839 | -0.35% | 7.3천 |
|---|
| 2026.08.13 | ₩43,966 | ₩43,966 | ₩43,852 | ₩43,872 | -0.21% | 5.5천 |
|---|
| 2026.08.12 | ₩43,751 | ₩43,751 | ₩43,646 | ₩43,672 | -0.18% | 4.2천 |
|---|
| 2026.08.11 | ₩43,712 | ₩43,766 | ₩43,552 | ₩43,552 | -0.37% | 4.9천 |
|---|
| 2026.08.10 | ₩43,719 | ₩43,726 | ₩43,659 | ₩43,692 | -0.06% | 1만 |
|---|
| 2026.08.07 | ₩43,646 | ₩43,712 | ₩43,646 | ₩43,712 | +0.15% | 1.6천 |
|---|
| 2026.08.06 | ₩43,592 | ₩43,592 | ₩43,486 | ₩43,504 | -0.20% | 8.4천 |
|---|
| 2026.08.05 | ₩43,807 | ₩43,867 | ₩43,179 | ₩43,179 | -1.43% | 3.5천 |
|---|
| 2026.08.04 | ₩43,339 | ₩43,726 | ₩43,326 | ₩43,632 | +0.68% | 1.3만 |
|---|
| 2026.08.03 | ₩42,959 | ₩43,099 | ₩42,959 | ₩43,052 | +0.22% | 3.4천 |
|---|
| 2026.07.31 | ₩42,233 | ₩42,603 | ₩42,233 | ₩42,603 | +0.88% | 4.7천 |
|---|
| 2026.07.30 | ₩42,206 | ₩42,345 | ₩42,206 | ₩42,339 | +0.32% | 3.1천 |
|---|
| 2026.07.29 | ₩42,319 | ₩42,406 | ₩41,859 | ₩41,859 | -1.09% | 9.5만 |
|---|
| 2026.07.28 | ₩42,313 | ₩42,379 | ₩42,313 | ₩42,378 | +0.15% | 3.5천 |
|---|
| 2026.07.27 | ₩42,434 | ₩42,455 | ₩42,233 | ₩42,297 | -0.32% | 1.7천 |
|---|
| 2026.07.24 | ₩42,326 | ₩42,459 | ₩42,266 | ₩42,274 | -0.12% | 2.9천 |
|---|
| 2026.07.23 | ₩42,419 | ₩42,419 | ₩42,219 | ₩42,219 | -0.47% | 1.4천 |
|---|
| 2026.07.22 | ₩42,713 | ₩42,766 | ₩42,633 | ₩42,694 | -0.04% | 9.6천 |
|---|
| 2026.07.21 | ₩42,573 | ₩42,766 | ₩42,513 | ₩42,699 | +0.30% | 2.1만 |
|---|
| 2026.07.20 | ₩42,726 | ₩42,726 | ₩42,393 | ₩42,418 | -0.72% | 1.3만 |
|---|
| 2026.07.17 | ₩42,686 | ₩42,686 | ₩42,486 | ₩42,535 | -0.35% | 3천 |
|---|
| 2026.07.16 | ₩42,952 | ₩42,979 | ₩42,726 | ₩42,813 | -0.33% | 5.4천 |
|---|
| 2026.07.15 | ₩43,032 | ₩43,032 | ₩42,806 | ₩42,992 | -0.09% | 1.4만 |
|---|
| 2026.07.14 | ₩42,766 | ₩42,932 | ₩42,766 | ₩42,912 | +0.34% | 2.7만 |
|---|
| 2026.07.13 | ₩42,900 | ₩42,900 | ₩42,770 | ₩42,770 | -0.30% | 4.3천 |
|---|
| 2026.07.10 | ₩42,932 | ₩43,046 | ₩42,926 | ₩43,036 | +0.24% | 3천 |
|---|
| 2026.07.09 | ₩42,579 | ₩42,926 | ₩42,579 | ₩42,926 | +0.81% | 1.7만 |
|---|
| 2026.07.08 | ₩42,539 | ₩42,593 | ₩42,339 | ₩42,593 | +0.13% | 1.5만 |
|---|
| 2026.07.07 | ₩42,741 | ₩42,815 | ₩42,606 | ₩42,693 | -0.11% | 5천 |
|---|
| 2026.07.06 | ₩42,753 | ₩42,912 | ₩42,739 | ₩42,859 | +0.25% | 1.1만 |
|---|
| 2026.07.02 | ₩42,766 | ₩42,766 | ₩42,446 | ₩42,587 | -0.42% | 4.3천 |
|---|
| 2026.07.01 | ₩42,819 | ₩44,046 | ₩42,499 | ₩42,655 | -0.38% | 3.8만 |
|---|
| 2026.06.30 | ₩42,499 | ₩42,819 | ₩42,473 | ₩42,777 | +0.65% | 71만 |
|---|
| 2026.06.29 | ₩42,146 | ₩42,379 | ₩41,939 | ₩42,369 | +0.53% | 2.4천 |
|---|
| 2026.06.26 | ₩41,967 | ₩42,015 | ₩41,873 | ₩41,899 | -0.16% | 1.4천 |
|---|
| 2026.06.25 | ₩41,939 | ₩42,073 | ₩41,819 | ₩41,885 | -0.13% | 2.5천 |
|---|
| 2026.06.24 | ₩42,073 | ₩42,299 | ₩41,853 | ₩41,899 | -0.41% | 1.6천 |
|---|
| 2026.06.23 | ₩42,233 | ₩42,233 | ₩42,019 | ₩42,051 | -0.43% | 5천 |
|---|
| 2026.06.22 | ₩42,686 | ₩42,686 | ₩42,593 | ₩42,607 | -0.18% | 4.8천 |
|---|
| 2026.06.18 | ₩42,633 | ₩42,806 | ₩42,633 | ₩42,754 | +0.28% | 4.9천 |
|---|
| 2026.06.17 | ₩42,899 | ₩42,899 | ₩42,219 | ₩42,246 | -1.52% | 2천 |
|---|
| 2026.06.16 | ₩43,086 | ₩43,086 | ₩42,874 | ₩42,874 | -0.49% | 7천 |
|---|
| 2026.06.15 | ₩43,019 | ₩43,139 | ₩43,019 | ₩43,078 | +0.14% | 1.5천 |
|---|
| 2026.06.12 | ₩42,273 | ₩42,406 | ₩42,155 | ₩42,339 | +0.16% | 2.9천 |
|---|
| 2026.06.11 | ₩41,719 | ₩42,179 | ₩41,499 | ₩42,162 | +1.06% | 2.9천 |
|---|
| 2026.06.10 | ₩41,819 | ₩42,101 | ₩41,503 | ₩41,503 | -0.76% | 2.1천 |
|---|
| 2026.06.09 | ₩42,299 | ₩42,353 | ₩41,419 | ₩42,059 | -0.57% | 24만 |
|---|
| 2026.06.08 | ₩42,466 | ₩42,466 | ₩42,193 | ₩42,193 | -0.64% | 2.9천 |
|---|
| 2026.06.05 | ₩42,739 | ₩42,766 | ₩42,113 | ₩42,113 | -1.47% | 1.8천 |
|---|
| 2026.06.04 | ₩42,992 | ₩43,359 | ₩42,992 | ₩43,246 | +0.59% | 5.1천 |
|---|
| 2026.06.03 | ₩43,192 | ₩43,192 | ₩43,059 | ₩43,059 | -0.31% | 2.4천 |
|---|
| 2026.06.02 | ₩43,311 | ₩43,459 | ₩43,311 | ₩43,379 | +0.16% | 1.7천 |
|---|
| 2026.06.01 | ₩43,392 | ₩43,432 | ₩43,179 | ₩43,372 | -0.05% | 3.7천 |
|---|
| 2026.05.29 | ₩43,300 | ₩43,300 | ₩43,186 | ₩43,286 | -0.03% | 4.7천 |
|---|
| 2026.05.28 | ₩43,026 | ₩43,172 | ₩43,019 | ₩43,112 | +0.20% | 4.5천 |
|---|
| 2026.05.27 | ₩42,912 | ₩42,992 | ₩42,859 | ₩42,932 | +0.05% | 1만 |
|---|
| 2026.05.26 | ₩42,959 | ₩42,959 | ₩42,793 | ₩42,859 | -0.23% | 2.1천 |
|---|
| 2026.05.22 | ₩42,646 | ₩42,779 | ₩42,646 | ₩42,663 | +0.04% | 700 |
|---|
| 2026.05.21 | ₩42,246 | ₩42,523 | ₩42,197 | ₩42,523 | +0.66% | 1.7천 |
|---|
| 2026.05.20 | ₩42,219 | ₩42,459 | ₩42,219 | ₩42,353 | +0.32% | 1.9천 |
|---|
| 2026.05.19 | ₩41,899 | ₩41,970 | ₩41,899 | ₩41,926 | +0.06% | 600 |
|---|
| 2026.05.18 | ₩42,259 | ₩42,299 | ₩42,114 | ₩42,206 | -0.13% | 7.9천 |
|---|
| 2026.05.15 | ₩42,366 | ₩42,473 | ₩42,233 | ₩42,293 | -0.17% | 4.3천 |
|---|
| 2026.05.14 | ₩42,767 | ₩42,818 | ₩42,755 | ₩42,766 | -0.00% | 1.9천 |
|---|
| 2026.05.13 | ₩42,006 | ₩42,526 | ₩42,006 | ₩42,333 | +0.78% | 2.9만 |
|---|
| 2026.05.12 | ₩42,046 | ₩42,219 | ₩41,926 | ₩42,219 | +0.41% | 3.1천 |
|---|
| 2026.05.11 | ₩42,299 | ₩42,299 | ₩42,293 | ₩42,298 | -0.00% | 900 |
|---|
| 2026.05.08 | ₩42,166 | ₩42,227 | ₩42,166 | ₩42,166 | 0.00% | 3.4천 |
|---|
| 2026.05.07 | ₩42,099 | ₩42,113 | ₩41,846 | ₩41,879 | -0.52% | 6.4천 |
|---|
| 2026.05.06 | ₩41,826 | ₩42,019 | ₩41,826 | ₩42,019 | +0.46% | 6천 |
|---|
| 2026.05.05 | ₩41,473 | ₩41,526 | ₩41,375 | ₩41,486 | +0.03% | 6.7만 |
|---|
| 2026.05.04 | ₩41,207 | ₩41,339 | ₩41,046 | ₩41,122 | -0.21% | 46.7만 |
|---|
| 2026.05.01 | ₩41,353 | ₩41,526 | ₩41,313 | ₩41,313 | -0.10% | 3.2천 |
|---|
| 2026.04.30 | ₩40,821 | ₩41,259 | ₩40,753 | ₩41,202 | +0.93% | 237.6만 |
|---|
| 2026.04.29 | ₩40,746 | ₩40,880 | ₩40,681 | ₩40,780 | +0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩40,806 | ₩40,860 | ₩40,700 | ₩40,860 | +0.13% | 7천 |
|---|
| 2026.04.27 | ₩40,979 | ₩41,010 | ₩40,913 | ₩41,010 | +0.07% | 5.8천 |
|---|
| 2026.04.24 | ₩40,697 | ₩40,993 | ₩40,697 | ₩40,977 | +0.69% | 1.2만 |
|---|
| 2026.04.23 | ₩40,793 | ₩40,900 | ₩40,560 | ₩40,661 | -0.32% | 2만 |
|---|
| 2026.04.22 | ₩40,646 | ₩40,821 | ₩40,488 | ₩40,821 | +0.43% | 1.4만 |
|---|
| 2026.04.21 | ₩40,786 | ₩40,786 | ₩40,441 | ₩40,441 | -0.85% | 9.7천 |
|---|
| 2026.04.20 | ₩40,686 | ₩40,706 | ₩40,540 | ₩40,653 | -0.08% | 4.6만 |
|---|
| 2026.04.17 | ₩40,593 | ₩40,906 | ₩40,593 | ₩40,746 | +0.38% | 1.1만 |
|---|
| 2026.04.16 | ₩40,173 | ₩40,386 | ₩40,173 | ₩40,313 | +0.35% | 1.4만 |
|---|
| 2026.04.15 | ₩40,026 | ₩40,233 | ₩40,026 | ₩40,233 | +0.52% | 1.9만 |
|---|
| 2026.04.14 | ₩39,558 | ₩39,913 | ₩39,558 | ₩39,881 | +0.82% | 1만 |
|---|
| 2026.04.13 | ₩39,233 | ₩39,477 | ₩39,126 | ₩39,477 | +0.62% | 1.2만 |
|---|
| 2026.04.10 | ₩39,286 | ₩39,326 | ₩39,140 | ₩39,146 | -0.36% | 1.2만 |
|---|
| 2026.04.09 | ₩38,940 | ₩39,258 | ₩38,940 | ₩39,220 | +0.72% | 1.3만 |
|---|
| 2026.04.08 | ₩38,953 | ₩39,093 | ₩38,868 | ₩39,013 | +0.15% | 1.3만 |
|---|
| 2026.04.07 | ₩38,107 | ₩38,341 | ₩38,072 | ₩38,341 | +0.62% | 6.2천 |
|---|
| 2026.04.06 | ₩38,360 | ₩38,360 | ₩38,180 | ₩38,293 | -0.17% | 6.8천 |
|---|
| 2026.04.02 | ₩38,013 | ₩38,260 | ₩38,013 | ₩38,260 | +0.65% | 1만 |
|---|
| 2026.04.01 | ₩38,144 | ₩38,327 | ₩38,144 | ₩38,201 | +0.15% | 8.5천 |
|---|
| 2026.03.31 | ₩37,753 | ₩38,060 | ₩37,633 | ₩38,060 | +0.81% | 6.8천 |
|---|
| 2026.03.30 | ₩37,513 | ₩37,540 | ₩37,340 | ₩37,363 | -0.40% | 2.7만 |
|---|
| 2026.03.27 | ₩37,660 | ₩37,713 | ₩37,407 | ₩37,473 | -0.50% | 6.3천 |
|---|
| 2026.03.26 | ₩38,273 | ₩38,273 | ₩37,853 | ₩37,900 | -0.98% | 1만 |
|---|
| 2026.03.25 | ₩38,287 | ₩38,393 | ₩38,287 | ₩38,308 | +0.06% | 5.9천 |
|---|
| 2026.03.24 | ₩38,220 | ₩38,327 | ₩38,100 | ₩38,127 | -0.24% | 9.8천 |
|---|
| 2026.03.23 | ₩38,327 | ₩38,540 | ₩38,220 | ₩38,247 | -0.21% | 8.2천 |
|---|
| 2026.03.20 | ₩38,160 | ₩38,233 | ₩37,987 | ₩38,033 | -0.33% | 9.1천 |
|---|
| 2026.03.19 | ₩38,340 | ₩38,513 | ₩38,207 | ₩38,340 | 0.00% | 1.1만 |
|---|
| 2026.03.18 | ₩38,673 | ₩38,753 | ₩38,460 | ₩38,513 | -0.41% | 1.4만 |
|---|
| 2026.03.17 | ₩38,913 | ₩39,020 | ₩38,853 | ₩38,860 | -0.14% | 5.4천 |
|---|
| 2026.03.16 | ₩38,811 | ₩38,880 | ₩38,688 | ₩38,688 | -0.32% | 5.5천 |
|---|
| 2026.03.13 | ₩38,953 | ₩38,953 | ₩38,523 | ₩38,580 | -0.96% | 9.1천 |
|---|
| 2026.03.12 | ₩38,953 | ₩38,953 | ₩38,740 | ₩38,780 | -0.44% | 1.2만 |
|---|
| 2026.03.11 | ₩39,313 | ₩39,313 | ₩39,048 | ₩39,166 | -0.37% | 7.1천 |
|---|
| 2026.03.10 | ₩39,101 | ₩39,446 | ₩39,100 | ₩39,193 | +0.24% | 9.5천 |
|---|
| 2026.03.09 | ₩38,660 | ₩39,306 | ₩38,580 | ₩39,206 | +1.41% | 1.4만 |
|---|
| 2026.03.06 | ₩38,913 | ₩39,180 | ₩38,913 | ₩39,073 | +0.41% | 9.9천 |
|---|
| 2026.03.05 | ₩39,393 | ₩39,544 | ₩39,142 | ₩39,353 | -0.10% | 1.5만 |
|---|
| 2026.03.04 | ₩39,053 | ₩39,673 | ₩39,053 | ₩39,553 | +1.28% | 2만 |
|---|
| 2026.03.03 | ₩38,961 | ₩39,433 | ₩38,861 | ₩39,300 | +0.87% | 1.2만 |
|---|
| 2026.03.02 | ₩39,633 | ₩39,760 | ₩39,433 | ₩39,606 | -0.07% | 9.3천 |
|---|
| 2026.02.27 | ₩39,526 | ₩39,673 | ₩39,460 | ₩39,673 | +0.37% | 1.6만 |
|---|
| 2026.02.26 | ₩39,726 | ₩39,993 | ₩39,566 | ₩39,993 | +0.67% | 1.6만 |
|---|
| 2026.02.25 | ₩39,780 | ₩40,006 | ₩39,780 | ₩40,006 | +0.57% | 2.1만 |
|---|
| 2026.02.24 | ₩39,526 | ₩39,753 | ₩39,526 | ₩39,673 | +0.37% | 7.3천 |
|---|
| 2026.02.23 | ₩39,646 | ₩39,646 | ₩39,353 | ₩39,473 | -0.44% | 1.9만 |
|---|
| 2026.02.20 | ₩40,066 | ₩40,066 | ₩39,526 | ₩39,820 | -0.62% | 3만 |
|---|
| 2026.02.19 | ₩39,546 | ₩39,593 | ₩39,486 | ₩39,513 | -0.08% | 1.6만 |
|---|
| 2026.02.18 | ₩39,646 | ₩39,806 | ₩39,513 | ₩39,606 | -0.10% | 9.8천 |
|---|
| 2026.02.17 | ₩39,460 | ₩39,580 | ₩39,193 | ₩39,406 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩39,540 | ₩39,686 | ₩39,260 | ₩39,486 | -0.13% | 1.9만 |
|---|
| 2026.02.12 | ₩40,006 | ₩40,058 | ₩39,393 | ₩39,393 | -1.53% | 4.1만 |
|---|
| 2026.02.11 | ₩40,113 | ₩40,113 | ₩39,920 | ₩39,926 | -0.47% | 1.3만 |
|---|
| 2026.02.10 | ₩40,128 | ₩40,193 | ₩39,900 | ₩39,913 | -0.53% | 1.2만 |
|---|
| 2026.02.09 | ₩39,993 | ₩40,166 | ₩39,953 | ₩40,126 | +0.33% | 10.6만 |
|---|
| 2026.02.06 | ₩39,620 | ₩40,038 | ₩39,606 | ₩39,950 | +0.83% | 6.4천 |
|---|
| 2026.02.05 | ₩39,480 | ₩39,480 | ₩39,206 | ₩39,246 | -0.59% | 1.4만 |
|---|
| 2026.02.04 | ₩39,860 | ₩39,866 | ₩39,526 | ₩39,713 | -0.37% | 9천 |
|---|
| 2026.02.03 | ₩40,113 | ₩40,113 | ₩39,606 | ₩39,856 | -0.64% | 6.9천 |
|---|
| 2026.02.02 | ₩40,140 | ₩40,206 | ₩40,100 | ₩40,100 | -0.10% | 1.5만 |
|---|
| 2026.01.30 | ₩40,048 | ₩40,060 | ₩39,806 | ₩39,966 | -0.20% | 2만 |
|---|
| 2026.01.29 | ₩40,173 | ₩40,173 | ₩39,713 | ₩40,140 | -0.08% | 1.6만 |
|---|
| 2026.01.28 | ₩40,278 | ₩40,278 | ₩39,940 | ₩40,193 | -0.21% | 1.3만 |
|---|
| 2026.01.27 | ₩40,086 | ₩40,233 | ₩40,086 | ₩40,173 | +0.22% | 1.2만 |
|---|
| 2026.01.26 | ₩39,906 | ₩40,086 | ₩39,906 | ₩40,026 | +0.30% | 5.7천 |
|---|
| 2026.01.23 | ₩39,740 | ₩39,940 | ₩39,700 | ₩39,837 | +0.24% | 1만 |
|---|
| 2026.01.22 | ₩39,806 | ₩39,953 | ₩39,726 | ₩39,793 | -0.03% | 10만 |
|---|
| 2026.01.21 | ₩39,633 | ₩39,766 | ₩39,340 | ₩39,686 | +0.13% | 2.5만 |
|---|
| 2026.01.20 | ₩39,553 | ₩39,633 | ₩39,260 | ₩39,260 | -0.74% | 6천 |
|---|
| 2026.01.16 | ₩40,086 | ₩40,113 | ₩40,006 | ₩40,033 | -0.13% | 8.3천 |
|---|
| 2026.01.15 | ₩40,153 | ₩40,220 | ₩39,966 | ₩39,966 | -0.46% | 1.1만 |
|---|
| 2026.01.14 | ₩40,020 | ₩40,020 | ₩39,713 | ₩39,886 | -0.33% | 1.6만 |
|---|
| 2026.01.13 | ₩40,033 | ₩40,153 | ₩40,033 | ₩40,126 | +0.23% | 1.2만 |
|---|
| 2026.01.12 | ₩40,068 | ₩40,206 | ₩40,068 | ₩40,180 | +0.28% | 7.8천 |
|---|
| 2026.01.09 | ₩39,953 | ₩40,220 | ₩39,953 | ₩40,100 | +0.37% | 1.3만 |
|---|
| 2026.01.08 | ₩39,844 | ₩39,953 | ₩39,844 | ₩39,900 | +0.14% | 1.9만 |
|---|
| 2026.01.07 | ₩40,036 | ₩40,116 | ₩39,873 | ₩39,940 | -0.24% | 1.8만 |
|---|
| 2026.01.06 | ₩39,900 | ₩40,046 | ₩39,833 | ₩40,026 | +0.32% | 1.9만 |
|---|
| 2026.01.05 | ₩39,833 | ₩39,880 | ₩39,766 | ₩39,806 | -0.07% | 4.2만 |
|---|
| 2026.01.02 | ₩39,793 | ₩39,793 | ₩39,486 | ₩39,548 | -0.62% | 7천 |
|---|
| 2025.12.31 | ₩39,758 | ₩39,758 | ₩39,593 | ₩39,606 | -0.38% | 8.6천 |
|---|
| 2025.12.30 | ₩39,808 | ₩39,846 | ₩39,726 | ₩39,800 | -0.02% | 7.8천 |
|---|
| 2025.12.29 | ₩39,846 | ₩39,846 | ₩39,740 | ₩39,793 | -0.13% | 6.4천 |
|---|
| 2025.12.26 | ₩40,000 | ₩40,000 | ₩39,913 | ₩39,932 | -0.17% | 6.7천 |
|---|
| 2025.12.24 | ₩39,900 | ₩39,946 | ₩39,794 | ₩39,946 | +0.12% | 4.6천 |
|---|
| 2025.12.23 | ₩39,566 | ₩39,860 | ₩39,446 | ₩39,826 | +0.66% | 2.4만 |
|---|
| 2025.12.22 | ₩39,580 | ₩39,760 | ₩39,580 | ₩39,676 | +0.24% | 2.6만 |
|---|
| 2025.12.19 | ₩39,461 | ₩39,509 | ₩39,380 | ₩39,456 | -0.01% | 1.6만 |
|---|
| 2025.12.18 | ₩39,302 | ₩39,342 | ₩39,166 | ₩39,212 | -0.23% | 1만 |
|---|
| 2025.12.17 | ₩39,445 | ₩39,445 | ₩38,980 | ₩39,007 | -1.11% | 1.8만 |
|---|
| 2025.12.16 | ₩39,420 | ₩39,478 | ₩39,120 | ₩39,446 | +0.07% | 1.2만 |
|---|
| 2025.12.15 | ₩39,473 | ₩39,526 | ₩39,380 | ₩39,513 | +0.10% | 1.2만 |
|---|
| 2025.12.12 | ₩39,793 | ₩39,793 | ₩39,476 | ₩39,513 | -0.70% | 1.2만 |
|---|
| 2025.12.11 | ₩39,700 | ₩39,926 | ₩39,700 | ₩39,869 | +0.43% | 1.4만 |
|---|
| 2025.12.10 | ₩39,606 | ₩39,900 | ₩39,513 | ₩39,806 | +0.50% | 1.2만 |
|---|
| 2025.12.09 | ₩39,688 | ₩39,740 | ₩39,606 | ₩39,606 | -0.20% | 1.2만 |
|---|
| 2025.12.08 | ₩39,740 | ₩39,753 | ₩39,553 | ₩39,596 | -0.36% | 1만 |
|---|
| 2025.12.05 | ₩39,846 | ₩39,926 | ₩39,646 | ₩39,730 | -0.29% | 8.2천 |
|---|
| 2025.12.04 | ₩39,705 | ₩39,726 | ₩39,562 | ₩39,660 | -0.11% | 9.9천 |
|---|
| 2025.12.03 | ₩39,566 | ₩39,726 | ₩39,553 | ₩39,700 | +0.34% | 1.6만 |
|---|
| 2025.12.02 | ₩39,620 | ₩39,652 | ₩39,460 | ₩39,606 | -0.03% | 1.2만 |
|---|
| 2025.12.01 | ₩39,566 | ₩39,636 | ₩39,100 | ₩39,469 | -0.25% | 1.2만 |
|---|
| 2025.11.28 | ₩39,593 | ₩39,620 | ₩39,526 | ₩39,617 | +0.06% | 5.2천 |
|---|
| 2025.11.26 | ₩39,400 | ₩39,580 | ₩39,366 | ₩39,566 | +0.42% | 1.2만 |
|---|
| 2025.11.25 | ₩38,873 | ₩39,316 | ₩38,873 | ₩39,300 | +1.10% | 1.3만 |
|---|
| 2025.11.24 | ₩38,660 | ₩39,033 | ₩38,660 | ₩39,013 | +0.91% | 9.2천 |
|---|
| 2025.11.21 | ₩38,367 | ₩38,807 | ₩38,227 | ₩38,520 | +0.40% | 2.8만 |
|---|
| 2025.11.20 | ₩39,246 | ₩39,246 | ₩38,220 | ₩38,283 | -2.46% | 1만 |
|---|
| 2025.11.19 | ₩38,833 | ₩38,940 | ₩38,620 | ₩38,767 | -0.17% | 1.9만 |
|---|
| 2025.11.18 | ₩38,540 | ₩38,847 | ₩38,540 | ₩38,671 | +0.34% | 6.9천 |
|---|
| 2025.11.17 | ₩39,085 | ₩39,193 | ₩38,833 | ₩38,856 | -0.59% | 1.1만 |
|---|
| 2025.11.14 | ₩38,976 | ₩39,306 | ₩38,976 | ₩39,157 | +0.47% | 8.9천 |
|---|
| 2025.11.13 | ₩39,553 | ₩39,553 | ₩39,141 | ₩39,164 | -0.98% | 1.4만 |
|---|
| 2025.11.12 | ₩39,740 | ₩39,793 | ₩39,633 | ₩39,736 | -0.01% | 1.6만 |
|---|
| 2025.11.11 | ₩39,540 | ₩39,726 | ₩39,460 | ₩39,708 | +0.42% | 2.2만 |
|---|
| 2025.11.10 | ₩39,553 | ₩39,713 | ₩39,313 | ₩39,653 | +0.25% | 1.2만 |
|---|
| 2025.11.07 | ₩38,913 | ₩39,125 | ₩38,769 | ₩39,100 | +0.48% | 1.2만 |
|---|
| 2025.11.06 | ₩39,460 | ₩39,460 | ₩39,033 | ₩39,102 | -0.91% | 1.3만 |
|---|
| 2025.11.05 | ₩39,446 | ₩39,645 | ₩39,433 | ₩39,433 | -0.03% | 3.5만 |
|---|
| 2025.11.04 | ₩39,460 | ₩39,580 | ₩39,313 | ₩39,340 | -0.30% | 1.3만 |
|---|
| 2025.11.03 | ₩39,785 | ₩39,846 | ₩39,580 | ₩39,772 | -0.03% | 8.6천 |
|---|
| 2025.10.31 | ₩39,740 | ₩39,898 | ₩39,620 | ₩39,766 | +0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩39,740 | ₩39,886 | ₩39,580 | ₩39,580 | -0.40% | 1.3만 |
|---|
| 2025.10.29 | ₩40,086 | ₩40,113 | ₩39,806 | ₩40,020 | -0.17% | 1.7만 |
|---|
| 2025.10.28 | ₩39,940 | ₩40,406 | ₩39,870 | ₩39,988 | +0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩39,753 | ₩39,906 | ₩39,713 | ₩39,900 | +0.37% | 1.4만 |
|---|
| 2025.10.24 | ₩39,477 | ₩39,526 | ₩39,406 | ₩39,454 | -0.06% | 9.2천 |
|---|
| 2025.10.23 | ₩39,125 | ₩39,260 | ₩38,981 | ₩39,153 | +0.07% | 1.2만 |
|---|
| 2025.10.22 | ₩39,126 | ₩39,126 | ₩38,825 | ₩39,001 | -0.32% | 1.2만 |
|---|
| 2025.10.21 | ₩39,137 | ₩39,272 | ₩39,113 | ₩39,181 | +0.11% | 9.1천 |
|---|
| 2025.10.20 | ₩39,086 | ₩39,233 | ₩39,086 | ₩39,186 | +0.26% | 7.6천 |
|---|
| 2025.10.17 | ₩38,900 | ₩38,939 | ₩38,707 | ₩38,867 | -0.09% | 1만 |
|---|
| 2025.10.16 | ₩38,940 | ₩39,049 | ₩38,593 | ₩38,753 | -0.48% | 1.6만 |
|---|
| 2025.10.15 | ₩39,007 | ₩39,180 | ₩38,700 | ₩38,876 | -0.33% | 8.8천 |
|---|
| 2025.10.14 | ₩38,393 | ₩38,940 | ₩38,393 | ₩38,747 | +0.92% | 1.4만 |
|---|
| 2025.10.13 | ₩38,687 | ₩38,887 | ₩38,667 | ₩38,808 | +0.31% | 1.7만 |
|---|
| 2025.10.10 | ₩39,340 | ₩39,340 | ₩38,401 | ₩38,401 | -2.39% | 2.6만 |
|---|