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 | ₩43,834 | ₩43,868 | ₩43,834 | ₩43,868 | +0.08% | 700 |
| 2026.10.08 | ₩43,648 | ₩43,648 | ₩43,648 | ₩43,648 | 0.00% | 400 |
| 2026.10.07 | ₩43,701 | ₩43,821 | ₩43,688 | ₩43,808 | +0.24% | 3.7천 |
| 2026.10.06 | ₩43,954 | ₩43,961 | ₩43,894 | ₩43,894 | -0.14% | 2.1천 |
| 2026.10.05 | ₩42,847 | ₩43,781 | ₩42,847 | ₩43,674 | +1.93% | 1.4천 |
| 2026.10.02 | ₩43,474 | ₩43,474 | ₩43,461 | ₩43,474 | 0.00% | 900 |
| 2026.10.01 | ₩43,074 | ₩43,301 | ₩43,074 | ₩43,301 | +0.53% | 2.7천 |
| 2026.09.30 | ₩43,407 | ₩43,421 | ₩43,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,234 |
| -0.40% |
| 2.7천 |
| 2026.09.29 | ₩43,273 | ₩43,273 | ₩43,181 | ₩43,259 | -0.03% | 5.4천 |
|---|
| 2026.09.28 | ₩43,387 | ₩43,394 | ₩43,295 | ₩43,295 | -0.21% | 3.4천 |
|---|
| 2026.09.25 | ₩43,434 | ₩43,574 | ₩43,434 | ₩43,574 | +0.32% | 2.9천 |
|---|
| 2026.09.24 | ₩43,367 | ₩43,421 | ₩43,367 | ₩43,407 | +0.09% | 2.4천 |
|---|
| 2026.09.23 | ₩43,474 | ₩43,487 | ₩43,394 | ₩43,447 | -0.06% | 1.2만 |
|---|
| 2026.09.22 | ₩43,701 | ₩43,714 | ₩43,608 | ₩43,694 | -0.02% | 2.2천 |
|---|
| 2026.09.21 | ₩43,581 | ₩43,728 | ₩43,581 | ₩43,728 | +0.34% | 1.2만 |
|---|
| 2026.09.18 | ₩43,060 | ₩43,167 | ₩43,047 | ₩43,167 | +0.25% | 4.3천 |
|---|
| 2026.09.17 | ₩43,074 | ₩43,131 | ₩43,074 | ₩43,131 | +0.13% | 1.5천 |
|---|
| 2026.09.16 | ₩42,967 | ₩43,047 | ₩42,727 | ₩42,770 | -0.46% | 3.8천 |
|---|
| 2026.09.15 | ₩42,887 | ₩42,940 | ₩42,874 | ₩42,895 | +0.02% | 5천 |
|---|
| 2026.09.14 | ₩43,114 | ₩43,167 | ₩43,074 | ₩43,075 | -0.09% | 3.8천 |
|---|
| 2026.09.11 | ₩43,141 | ₩43,301 | ₩43,141 | ₩43,227 | +0.20% | 5.8천 |
|---|
| 2026.09.10 | ₩42,954 | ₩43,007 | ₩42,954 | ₩42,987 | +0.08% | 1.6천 |
|---|
| 2026.09.09 | ₩43,194 | ₩43,221 | ₩43,154 | ₩43,221 | +0.06% | 4.6천 |
|---|
| 2026.09.08 | ₩43,381 | ₩43,421 | ₩43,314 | ₩43,314 | -0.15% | 1.6천 |
|---|
| 2026.09.04 | ₩43,447 | ₩43,541 | ₩43,447 | ₩43,481 | +0.08% | 3.9천 |
|---|
| 2026.09.03 | ₩43,261 | ₩43,688 | ₩43,261 | ₩43,641 | +0.88% | 7.9천 |
|---|
| 2026.09.02 | ₩43,234 | ₩43,314 | ₩43,234 | ₩43,273 | +0.09% | 800 |
|---|
| 2026.09.01 | ₩43,127 | ₩43,287 | ₩43,047 | ₩43,181 | +0.12% | 1만 |
|---|
| 2026.08.31 | ₩43,367 | ₩43,394 | ₩43,314 | ₩43,393 | +0.06% | 3.8천 |
|---|
| 2026.08.28 | ₩43,754 | ₩43,754 | ₩43,487 | ₩43,487 | -0.61% | 1.3천 |
|---|
| 2026.08.27 | ₩43,541 | ₩43,648 | ₩43,541 | ₩43,622 | +0.19% | 2.4천 |
|---|
| 2026.08.26 | ₩43,381 | ₩43,461 | ₩43,347 | ₩43,413 | +0.07% | 1.4만 |
|---|
| 2026.08.25 | ₩43,394 | ₩43,413 | ₩43,341 | ₩43,413 | +0.04% | 4.5천 |
|---|
| 2026.08.24 | ₩43,294 | ₩43,349 | ₩43,234 | ₩43,341 | +0.11% | 1.1만 |
|---|
| 2026.08.21 | ₩43,381 | ₩43,421 | ₩43,374 | ₩43,395 | +0.03% | 1.6천 |
|---|
| 2026.08.20 | ₩43,453 | ₩43,461 | ₩43,247 | ₩43,247 | -0.47% | 1.4만 |
|---|
| 2026.08.19 | ₩43,648 | ₩43,648 | ₩43,534 | ₩43,534 | -0.26% | 9.6만 |
|---|
| 2026.08.18 | ₩43,541 | ₩43,541 | ₩43,474 | ₩43,527 | -0.03% | 1.5만 |
|---|
| 2026.08.17 | ₩43,821 | ₩43,848 | ₩43,754 | ₩43,754 | -0.15% | 9천 |
|---|
| 2026.08.14 | ₩44,035 | ₩44,035 | ₩43,848 | ₩43,881 | -0.35% | 7.3천 |
|---|
| 2026.08.13 | ₩44,008 | ₩44,008 | ₩43,894 | ₩43,914 | -0.21% | 5.5천 |
|---|
| 2026.08.12 | ₩43,793 | ₩43,793 | ₩43,688 | ₩43,714 | -0.18% | 4.2천 |
|---|
| 2026.08.11 | ₩43,754 | ₩43,808 | ₩43,594 | ₩43,594 | -0.37% | 4.9천 |
|---|
| 2026.08.10 | ₩43,761 | ₩43,768 | ₩43,701 | ₩43,734 | -0.06% | 1만 |
|---|
| 2026.08.07 | ₩43,688 | ₩43,754 | ₩43,688 | ₩43,754 | +0.15% | 1.6천 |
|---|
| 2026.08.06 | ₩43,634 | ₩43,634 | ₩43,527 | ₩43,546 | -0.20% | 8.4천 |
|---|
| 2026.08.05 | ₩43,849 | ₩43,909 | ₩43,221 | ₩43,221 | -1.43% | 3.5천 |
|---|
| 2026.08.04 | ₩43,381 | ₩43,768 | ₩43,367 | ₩43,674 | +0.68% | 1.3만 |
|---|
| 2026.08.03 | ₩43,000 | ₩43,141 | ₩43,000 | ₩43,094 | +0.22% | 3.4천 |
|---|
| 2026.07.31 | ₩42,273 | ₩42,644 | ₩42,273 | ₩42,644 | +0.88% | 4.7천 |
|---|
| 2026.07.30 | ₩42,246 | ₩42,385 | ₩42,246 | ₩42,380 | +0.32% | 3.1천 |
|---|
| 2026.07.29 | ₩42,360 | ₩42,447 | ₩41,900 | ₩41,900 | -1.09% | 9.5만 |
|---|
| 2026.07.28 | ₩42,353 | ₩42,420 | ₩42,353 | ₩42,419 | +0.15% | 3.5천 |
|---|
| 2026.07.27 | ₩42,475 | ₩42,496 | ₩42,273 | ₩42,337 | -0.32% | 1.7천 |
|---|
| 2026.07.24 | ₩42,367 | ₩42,500 | ₩42,307 | ₩42,315 | -0.12% | 2.9천 |
|---|
| 2026.07.23 | ₩42,460 | ₩42,460 | ₩42,260 | ₩42,260 | -0.47% | 1.4천 |
|---|
| 2026.07.22 | ₩42,754 | ₩42,807 | ₩42,673 | ₩42,735 | -0.04% | 9.6천 |
|---|
| 2026.07.21 | ₩42,613 | ₩42,807 | ₩42,553 | ₩42,740 | +0.30% | 2.1만 |
|---|
| 2026.07.20 | ₩42,767 | ₩42,767 | ₩42,433 | ₩42,459 | -0.72% | 1.3만 |
|---|
| 2026.07.17 | ₩42,727 | ₩42,727 | ₩42,527 | ₩42,576 | -0.35% | 3천 |
|---|
| 2026.07.16 | ₩42,994 | ₩43,020 | ₩42,767 | ₩42,854 | -0.33% | 5.4천 |
|---|
| 2026.07.15 | ₩43,074 | ₩43,074 | ₩42,847 | ₩43,034 | -0.09% | 1.4만 |
|---|
| 2026.07.14 | ₩42,807 | ₩42,974 | ₩42,807 | ₩42,954 | +0.34% | 2.7만 |
|---|
| 2026.07.13 | ₩42,942 | ₩42,942 | ₩42,811 | ₩42,811 | -0.30% | 4.3천 |
|---|
| 2026.07.10 | ₩42,974 | ₩43,087 | ₩42,967 | ₩43,078 | +0.24% | 3천 |
|---|
| 2026.07.09 | ₩42,620 | ₩42,967 | ₩42,620 | ₩42,967 | +0.81% | 1.7만 |
|---|
| 2026.07.08 | ₩42,580 | ₩42,633 | ₩42,380 | ₩42,633 | +0.13% | 1.5만 |
|---|
| 2026.07.07 | ₩42,782 | ₩42,856 | ₩42,647 | ₩42,734 | -0.11% | 5천 |
|---|
| 2026.07.06 | ₩42,794 | ₩42,954 | ₩42,780 | ₩42,900 | +0.25% | 1.1만 |
|---|
| 2026.07.02 | ₩42,807 | ₩42,807 | ₩42,487 | ₩42,628 | -0.42% | 4.3천 |
|---|
| 2026.07.01 | ₩42,860 | ₩44,088 | ₩42,540 | ₩42,696 | -0.38% | 3.8만 |
|---|
| 2026.06.30 | ₩42,540 | ₩42,860 | ₩42,513 | ₩42,818 | +0.65% | 71만 |
|---|
| 2026.06.29 | ₩42,186 | ₩42,420 | ₩41,980 | ₩42,409 | +0.53% | 2.4천 |
|---|
| 2026.06.26 | ₩42,008 | ₩42,056 | ₩41,913 | ₩41,940 | -0.16% | 1.4천 |
|---|
| 2026.06.25 | ₩41,980 | ₩42,113 | ₩41,860 | ₩41,925 | -0.13% | 2.5천 |
|---|
| 2026.06.24 | ₩42,113 | ₩42,340 | ₩41,893 | ₩41,940 | -0.41% | 1.6천 |
|---|
| 2026.06.23 | ₩42,273 | ₩42,273 | ₩42,060 | ₩42,092 | -0.43% | 5천 |
|---|
| 2026.06.22 | ₩42,727 | ₩42,727 | ₩42,633 | ₩42,648 | -0.18% | 4.8천 |
|---|
| 2026.06.18 | ₩42,673 | ₩42,847 | ₩42,673 | ₩42,795 | +0.28% | 4.9천 |
|---|
| 2026.06.17 | ₩42,940 | ₩42,940 | ₩42,260 | ₩42,287 | -1.52% | 2천 |
|---|
| 2026.06.16 | ₩43,127 | ₩43,127 | ₩42,915 | ₩42,915 | -0.49% | 7천 |
|---|
| 2026.06.15 | ₩43,060 | ₩43,181 | ₩43,060 | ₩43,119 | +0.14% | 1.5천 |
|---|
| 2026.06.12 | ₩42,313 | ₩42,447 | ₩42,196 | ₩42,380 | +0.16% | 2.9천 |
|---|
| 2026.06.11 | ₩41,759 | ₩42,220 | ₩41,539 | ₩42,202 | +1.06% | 2.9천 |
|---|
| 2026.06.10 | ₩41,860 | ₩42,141 | ₩41,543 | ₩41,543 | -0.76% | 2.1천 |
|---|
| 2026.06.09 | ₩42,340 | ₩42,393 | ₩41,459 | ₩42,100 | -0.57% | 24만 |
|---|
| 2026.06.08 | ₩42,507 | ₩42,507 | ₩42,233 | ₩42,233 | -0.64% | 2.9천 |
|---|
| 2026.06.05 | ₩42,780 | ₩42,807 | ₩42,153 | ₩42,153 | -1.47% | 1.8천 |
|---|
| 2026.06.04 | ₩43,034 | ₩43,401 | ₩43,034 | ₩43,287 | +0.59% | 5.1천 |
|---|
| 2026.06.03 | ₩43,234 | ₩43,234 | ₩43,100 | ₩43,100 | -0.31% | 2.4천 |
|---|
| 2026.06.02 | ₩43,353 | ₩43,501 | ₩43,353 | ₩43,421 | +0.16% | 1.7천 |
|---|
| 2026.06.01 | ₩43,434 | ₩43,474 | ₩43,221 | ₩43,414 | -0.05% | 3.7천 |
|---|
| 2026.05.29 | ₩43,342 | ₩43,342 | ₩43,227 | ₩43,327 | -0.03% | 4.7천 |
|---|
| 2026.05.28 | ₩43,067 | ₩43,214 | ₩43,060 | ₩43,154 | +0.20% | 4.5천 |
|---|
| 2026.05.27 | ₩42,954 | ₩43,034 | ₩42,900 | ₩42,974 | +0.05% | 1만 |
|---|
| 2026.05.26 | ₩43,000 | ₩43,000 | ₩42,834 | ₩42,900 | -0.23% | 2.1천 |
|---|
| 2026.05.22 | ₩42,687 | ₩42,820 | ₩42,687 | ₩42,704 | +0.04% | 700 |
|---|
| 2026.05.21 | ₩42,287 | ₩42,564 | ₩42,237 | ₩42,564 | +0.66% | 1.7천 |
|---|
| 2026.05.20 | ₩42,260 | ₩42,500 | ₩42,260 | ₩42,393 | +0.32% | 1.9천 |
|---|
| 2026.05.19 | ₩41,940 | ₩42,010 | ₩41,940 | ₩41,966 | +0.06% | 600 |
|---|
| 2026.05.18 | ₩42,300 | ₩42,340 | ₩42,154 | ₩42,246 | -0.13% | 7.9천 |
|---|
| 2026.05.15 | ₩42,407 | ₩42,513 | ₩42,273 | ₩42,333 | -0.17% | 4.3천 |
|---|
| 2026.05.14 | ₩42,808 | ₩42,859 | ₩42,796 | ₩42,807 | -0.00% | 1.9천 |
|---|
| 2026.05.13 | ₩42,046 | ₩42,567 | ₩42,046 | ₩42,373 | +0.78% | 2.9만 |
|---|
| 2026.05.12 | ₩42,086 | ₩42,260 | ₩41,966 | ₩42,260 | +0.41% | 3.1천 |
|---|
| 2026.05.11 | ₩42,340 | ₩42,340 | ₩42,333 | ₩42,339 | -0.00% | 900 |
|---|
| 2026.05.08 | ₩42,206 | ₩42,268 | ₩42,206 | ₩42,206 | 0.00% | 3.4천 |
|---|
| 2026.05.07 | ₩42,140 | ₩42,153 | ₩41,886 | ₩41,920 | -0.52% | 6.4천 |
|---|
| 2026.05.06 | ₩41,866 | ₩42,060 | ₩41,866 | ₩42,060 | +0.46% | 6천 |
|---|
| 2026.05.05 | ₩41,513 | ₩41,566 | ₩41,415 | ₩41,526 | +0.03% | 6.7만 |
|---|
| 2026.05.04 | ₩41,247 | ₩41,379 | ₩41,086 | ₩41,162 | -0.21% | 46.7만 |
|---|
| 2026.05.01 | ₩41,392 | ₩41,566 | ₩41,352 | ₩41,352 | -0.10% | 3.2천 |
|---|
| 2026.04.30 | ₩40,860 | ₩41,299 | ₩40,792 | ₩41,242 | +0.93% | 237.6만 |
|---|
| 2026.04.29 | ₩40,785 | ₩40,919 | ₩40,720 | ₩40,819 | +0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩40,845 | ₩40,899 | ₩40,739 | ₩40,899 | +0.13% | 7천 |
|---|
| 2026.04.27 | ₩41,019 | ₩41,050 | ₩40,952 | ₩41,050 | +0.07% | 5.8천 |
|---|
| 2026.04.24 | ₩40,736 | ₩41,032 | ₩40,736 | ₩41,016 | +0.69% | 1.2만 |
|---|
| 2026.04.23 | ₩40,832 | ₩40,939 | ₩40,599 | ₩40,700 | -0.32% | 2만 |
|---|
| 2026.04.22 | ₩40,685 | ₩40,860 | ₩40,526 | ₩40,860 | +0.43% | 1.4만 |
|---|
| 2026.04.21 | ₩40,825 | ₩40,825 | ₩40,480 | ₩40,480 | -0.85% | 9.7천 |
|---|
| 2026.04.20 | ₩40,725 | ₩40,745 | ₩40,578 | ₩40,692 | -0.08% | 4.6만 |
|---|
| 2026.04.17 | ₩40,632 | ₩40,945 | ₩40,632 | ₩40,785 | +0.38% | 1.1만 |
|---|
| 2026.04.16 | ₩40,212 | ₩40,425 | ₩40,212 | ₩40,352 | +0.35% | 1.4만 |
|---|
| 2026.04.15 | ₩40,065 | ₩40,272 | ₩40,065 | ₩40,272 | +0.52% | 1.9만 |
|---|
| 2026.04.14 | ₩39,596 | ₩39,951 | ₩39,596 | ₩39,919 | +0.82% | 1만 |
|---|
| 2026.04.13 | ₩39,271 | ₩39,515 | ₩39,164 | ₩39,515 | +0.62% | 1.2만 |
|---|
| 2026.04.10 | ₩39,324 | ₩39,364 | ₩39,177 | ₩39,184 | -0.36% | 1.2만 |
|---|
| 2026.04.09 | ₩38,977 | ₩39,296 | ₩38,977 | ₩39,257 | +0.72% | 1.3만 |
|---|
| 2026.04.08 | ₩38,991 | ₩39,131 | ₩38,905 | ₩39,051 | +0.15% | 1.3만 |
|---|
| 2026.04.07 | ₩38,143 | ₩38,378 | ₩38,109 | ₩38,378 | +0.62% | 6.2천 |
|---|
| 2026.04.06 | ₩38,397 | ₩38,397 | ₩38,217 | ₩38,330 | -0.17% | 6.8천 |
|---|
| 2026.04.02 | ₩38,050 | ₩38,297 | ₩38,050 | ₩38,297 | +0.65% | 1만 |
|---|
| 2026.04.01 | ₩38,181 | ₩38,363 | ₩38,181 | ₩38,238 | +0.15% | 8.5천 |
|---|
| 2026.03.31 | ₩37,790 | ₩38,097 | ₩37,670 | ₩38,097 | +0.81% | 6.8천 |
|---|
| 2026.03.30 | ₩37,549 | ₩37,576 | ₩37,376 | ₩37,399 | -0.40% | 2.7만 |
|---|
| 2026.03.27 | ₩37,696 | ₩37,750 | ₩37,443 | ₩37,509 | -0.50% | 6.3천 |
|---|
| 2026.03.26 | ₩38,310 | ₩38,310 | ₩37,890 | ₩37,936 | -0.98% | 1만 |
|---|
| 2026.03.25 | ₩38,323 | ₩38,430 | ₩38,323 | ₩38,345 | +0.06% | 5.9천 |
|---|
| 2026.03.24 | ₩38,257 | ₩38,363 | ₩38,137 | ₩38,163 | -0.24% | 9.8천 |
|---|
| 2026.03.23 | ₩38,363 | ₩38,577 | ₩38,257 | ₩38,283 | -0.21% | 8.2천 |
|---|
| 2026.03.20 | ₩38,197 | ₩38,270 | ₩38,023 | ₩38,070 | -0.33% | 9.1천 |
|---|
| 2026.03.19 | ₩38,377 | ₩38,550 | ₩38,243 | ₩38,377 | 0.00% | 1.1만 |
|---|
| 2026.03.18 | ₩38,710 | ₩38,790 | ₩38,497 | ₩38,550 | -0.41% | 1.4만 |
|---|
| 2026.03.17 | ₩38,951 | ₩39,057 | ₩38,891 | ₩38,897 | -0.14% | 5.4천 |
|---|
| 2026.03.16 | ₩38,848 | ₩38,917 | ₩38,725 | ₩38,725 | -0.32% | 5.5천 |
|---|
| 2026.03.13 | ₩38,991 | ₩38,991 | ₩38,560 | ₩38,617 | -0.96% | 9.1천 |
|---|
| 2026.03.12 | ₩38,991 | ₩38,991 | ₩38,777 | ₩38,817 | -0.44% | 1.2만 |
|---|
| 2026.03.11 | ₩39,351 | ₩39,351 | ₩39,085 | ₩39,204 | -0.37% | 7.1천 |
|---|
| 2026.03.10 | ₩39,139 | ₩39,484 | ₩39,137 | ₩39,231 | +0.24% | 9.5천 |
|---|
| 2026.03.09 | ₩38,697 | ₩39,344 | ₩38,617 | ₩39,244 | +1.41% | 1.4만 |
|---|
| 2026.03.06 | ₩38,951 | ₩39,217 | ₩38,951 | ₩39,111 | +0.41% | 9.9천 |
|---|
| 2026.03.05 | ₩39,431 | ₩39,582 | ₩39,180 | ₩39,391 | -0.10% | 1.5만 |
|---|
| 2026.03.04 | ₩39,091 | ₩39,711 | ₩39,091 | ₩39,591 | +1.28% | 2만 |
|---|
| 2026.03.03 | ₩38,999 | ₩39,471 | ₩38,899 | ₩39,338 | +0.87% | 1.2만 |
|---|
| 2026.03.02 | ₩39,671 | ₩39,798 | ₩39,471 | ₩39,644 | -0.07% | 9.3천 |
|---|
| 2026.02.27 | ₩39,564 | ₩39,711 | ₩39,498 | ₩39,711 | +0.37% | 1.6만 |
|---|
| 2026.02.26 | ₩39,765 | ₩40,031 | ₩39,604 | ₩40,031 | +0.67% | 1.6만 |
|---|
| 2026.02.25 | ₩39,818 | ₩40,045 | ₩39,818 | ₩40,045 | +0.57% | 2.1만 |
|---|
| 2026.02.24 | ₩39,564 | ₩39,791 | ₩39,564 | ₩39,711 | +0.37% | 7.3천 |
|---|
| 2026.02.23 | ₩39,684 | ₩39,684 | ₩39,391 | ₩39,511 | -0.44% | 1.9만 |
|---|
| 2026.02.20 | ₩40,105 | ₩40,105 | ₩39,564 | ₩39,858 | -0.62% | 3만 |
|---|
| 2026.02.19 | ₩39,584 | ₩39,631 | ₩39,524 | ₩39,551 | -0.08% | 1.6만 |
|---|
| 2026.02.18 | ₩39,684 | ₩39,845 | ₩39,551 | ₩39,644 | -0.10% | 9.8천 |
|---|
| 2026.02.17 | ₩39,498 | ₩39,618 | ₩39,231 | ₩39,444 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩39,578 | ₩39,724 | ₩39,297 | ₩39,524 | -0.13% | 1.9만 |
|---|
| 2026.02.12 | ₩40,045 | ₩40,097 | ₩39,431 | ₩39,431 | -1.53% | 4.1만 |
|---|
| 2026.02.11 | ₩40,151 | ₩40,151 | ₩39,958 | ₩39,965 | -0.47% | 1.3만 |
|---|
| 2026.02.10 | ₩40,166 | ₩40,232 | ₩39,938 | ₩39,951 | -0.53% | 1.2만 |
|---|
| 2026.02.09 | ₩40,031 | ₩40,205 | ₩39,991 | ₩40,165 | +0.33% | 10.6만 |
|---|
| 2026.02.06 | ₩39,658 | ₩40,077 | ₩39,644 | ₩39,989 | +0.83% | 6.4천 |
|---|
| 2026.02.05 | ₩39,518 | ₩39,518 | ₩39,244 | ₩39,284 | -0.59% | 1.4만 |
|---|
| 2026.02.04 | ₩39,898 | ₩39,905 | ₩39,564 | ₩39,751 | -0.37% | 9천 |
|---|
| 2026.02.03 | ₩40,151 | ₩40,151 | ₩39,644 | ₩39,894 | -0.64% | 6.9천 |
|---|
| 2026.02.02 | ₩40,178 | ₩40,245 | ₩40,138 | ₩40,138 | -0.10% | 1.5만 |
|---|
| 2026.01.30 | ₩40,086 | ₩40,098 | ₩39,845 | ₩40,005 | -0.20% | 2만 |
|---|
| 2026.01.29 | ₩40,212 | ₩40,212 | ₩39,751 | ₩40,178 | -0.08% | 1.6만 |
|---|
| 2026.01.28 | ₩40,317 | ₩40,317 | ₩39,978 | ₩40,232 | -0.21% | 1.3만 |
|---|
| 2026.01.27 | ₩40,125 | ₩40,272 | ₩40,125 | ₩40,212 | +0.22% | 1.2만 |
|---|
| 2026.01.26 | ₩39,945 | ₩40,125 | ₩39,945 | ₩40,065 | +0.30% | 5.7천 |
|---|
| 2026.01.23 | ₩39,778 | ₩39,978 | ₩39,738 | ₩39,875 | +0.24% | 1만 |
|---|
| 2026.01.22 | ₩39,845 | ₩39,991 | ₩39,765 | ₩39,831 | -0.03% | 10만 |
|---|
| 2026.01.21 | ₩39,671 | ₩39,805 | ₩39,378 | ₩39,724 | +0.13% | 2.5만 |
|---|
| 2026.01.20 | ₩39,591 | ₩39,671 | ₩39,297 | ₩39,297 | -0.74% | 6천 |
|---|
| 2026.01.16 | ₩40,125 | ₩40,151 | ₩40,045 | ₩40,071 | -0.13% | 8.3천 |
|---|
| 2026.01.15 | ₩40,192 | ₩40,258 | ₩40,005 | ₩40,005 | -0.46% | 1.1만 |
|---|
| 2026.01.14 | ₩40,058 | ₩40,058 | ₩39,751 | ₩39,925 | -0.33% | 1.6만 |
|---|
| 2026.01.13 | ₩40,071 | ₩40,192 | ₩40,071 | ₩40,165 | +0.23% | 1.2만 |
|---|
| 2026.01.12 | ₩40,106 | ₩40,245 | ₩40,106 | ₩40,218 | +0.28% | 7.8천 |
|---|
| 2026.01.09 | ₩39,991 | ₩40,258 | ₩39,991 | ₩40,138 | +0.37% | 1.3만 |
|---|
| 2026.01.08 | ₩39,882 | ₩39,991 | ₩39,882 | ₩39,938 | +0.14% | 1.9만 |
|---|
| 2026.01.07 | ₩40,074 | ₩40,154 | ₩39,911 | ₩39,978 | -0.24% | 1.8만 |
|---|
| 2026.01.06 | ₩39,938 | ₩40,085 | ₩39,871 | ₩40,065 | +0.32% | 1.9만 |
|---|
| 2026.01.05 | ₩39,871 | ₩39,918 | ₩39,805 | ₩39,845 | -0.07% | 4.2만 |
|---|
| 2026.01.02 | ₩39,831 | ₩39,831 | ₩39,524 | ₩39,586 | -0.62% | 7천 |
|---|
| 2025.12.31 | ₩39,797 | ₩39,797 | ₩39,631 | ₩39,644 | -0.38% | 8.6천 |
|---|
| 2025.12.30 | ₩39,846 | ₩39,885 | ₩39,765 | ₩39,838 | -0.02% | 7.8천 |
|---|
| 2025.12.29 | ₩39,885 | ₩39,885 | ₩39,778 | ₩39,831 | -0.13% | 6.4천 |
|---|
| 2025.12.26 | ₩40,038 | ₩40,038 | ₩39,951 | ₩39,970 | -0.17% | 6.7천 |
|---|
| 2025.12.24 | ₩39,938 | ₩39,985 | ₩39,833 | ₩39,985 | +0.12% | 4.6천 |
|---|
| 2025.12.23 | ₩39,604 | ₩39,898 | ₩39,484 | ₩39,865 | +0.66% | 2.4만 |
|---|
| 2025.12.22 | ₩39,618 | ₩39,798 | ₩39,618 | ₩39,714 | +0.24% | 2.6만 |
|---|
| 2025.12.19 | ₩39,499 | ₩39,547 | ₩39,418 | ₩39,494 | -0.01% | 1.6만 |
|---|
| 2025.12.18 | ₩39,340 | ₩39,380 | ₩39,204 | ₩39,249 | -0.23% | 1만 |
|---|
| 2025.12.17 | ₩39,483 | ₩39,483 | ₩39,017 | ₩39,044 | -1.11% | 1.8만 |
|---|
| 2025.12.16 | ₩39,458 | ₩39,516 | ₩39,157 | ₩39,484 | +0.07% | 1.2만 |
|---|
| 2025.12.15 | ₩39,511 | ₩39,564 | ₩39,418 | ₩39,551 | +0.10% | 1.2만 |
|---|
| 2025.12.12 | ₩39,831 | ₩39,831 | ₩39,514 | ₩39,551 | -0.70% | 1.2만 |
|---|
| 2025.12.11 | ₩39,738 | ₩39,965 | ₩39,738 | ₩39,907 | +0.43% | 1.4만 |
|---|
| 2025.12.10 | ₩39,644 | ₩39,938 | ₩39,551 | ₩39,845 | +0.50% | 1.2만 |
|---|
| 2025.12.09 | ₩39,726 | ₩39,778 | ₩39,644 | ₩39,644 | -0.20% | 1.2만 |
|---|
| 2025.12.08 | ₩39,778 | ₩39,791 | ₩39,591 | ₩39,634 | -0.36% | 1만 |
|---|
| 2025.12.05 | ₩39,885 | ₩39,965 | ₩39,684 | ₩39,769 | -0.29% | 8.2천 |
|---|
| 2025.12.04 | ₩39,743 | ₩39,765 | ₩39,600 | ₩39,698 | -0.11% | 9.9천 |
|---|
| 2025.12.03 | ₩39,604 | ₩39,765 | ₩39,591 | ₩39,738 | +0.34% | 1.6만 |
|---|
| 2025.12.02 | ₩39,658 | ₩39,690 | ₩39,498 | ₩39,644 | -0.03% | 1.2만 |
|---|
| 2025.12.01 | ₩39,604 | ₩39,674 | ₩39,137 | ₩39,507 | -0.25% | 1.2만 |
|---|
| 2025.11.28 | ₩39,631 | ₩39,658 | ₩39,564 | ₩39,655 | +0.06% | 5.2천 |
|---|
| 2025.11.26 | ₩39,438 | ₩39,618 | ₩39,404 | ₩39,604 | +0.42% | 1.2만 |
|---|
| 2025.11.25 | ₩38,911 | ₩39,354 | ₩38,911 | ₩39,338 | +1.10% | 1.3만 |
|---|
| 2025.11.24 | ₩38,697 | ₩39,071 | ₩38,697 | ₩39,051 | +0.91% | 9.2천 |
|---|
| 2025.11.21 | ₩38,403 | ₩38,844 | ₩38,263 | ₩38,557 | +0.40% | 2.8만 |
|---|
| 2025.11.20 | ₩39,284 | ₩39,284 | ₩38,257 | ₩38,319 | -2.46% | 1만 |
|---|
| 2025.11.19 | ₩38,870 | ₩38,977 | ₩38,657 | ₩38,804 | -0.17% | 1.9만 |
|---|
| 2025.11.18 | ₩38,577 | ₩38,884 | ₩38,577 | ₩38,708 | +0.34% | 6.9천 |
|---|
| 2025.11.17 | ₩39,123 | ₩39,231 | ₩38,870 | ₩38,893 | -0.59% | 1.1만 |
|---|
| 2025.11.14 | ₩39,013 | ₩39,344 | ₩39,013 | ₩39,195 | +0.47% | 8.9천 |
|---|
| 2025.11.13 | ₩39,591 | ₩39,591 | ₩39,179 | ₩39,201 | -0.98% | 1.4만 |
|---|
| 2025.11.12 | ₩39,778 | ₩39,831 | ₩39,671 | ₩39,774 | -0.01% | 1.6만 |
|---|
| 2025.11.11 | ₩39,578 | ₩39,765 | ₩39,498 | ₩39,746 | +0.42% | 2.2만 |
|---|
| 2025.11.10 | ₩39,591 | ₩39,751 | ₩39,351 | ₩39,691 | +0.25% | 1.2만 |
|---|
| 2025.11.07 | ₩38,951 | ₩39,163 | ₩38,806 | ₩39,137 | +0.48% | 1.2만 |
|---|
| 2025.11.06 | ₩39,498 | ₩39,498 | ₩39,071 | ₩39,140 | -0.91% | 1.3만 |
|---|
| 2025.11.05 | ₩39,484 | ₩39,683 | ₩39,471 | ₩39,471 | -0.03% | 3.5만 |
|---|
| 2025.11.04 | ₩39,498 | ₩39,618 | ₩39,351 | ₩39,378 | -0.30% | 1.3만 |
|---|
| 2025.11.03 | ₩39,823 | ₩39,885 | ₩39,618 | ₩39,810 | -0.03% | 8.6천 |
|---|
| 2025.10.31 | ₩39,778 | ₩39,937 | ₩39,658 | ₩39,805 | +0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩39,778 | ₩39,925 | ₩39,618 | ₩39,618 | -0.40% | 1.3만 |
|---|
| 2025.10.29 | ₩40,125 | ₩40,151 | ₩39,845 | ₩40,058 | -0.17% | 1.7만 |
|---|
| 2025.10.28 | ₩39,978 | ₩40,445 | ₩39,909 | ₩40,026 | +0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩39,791 | ₩39,945 | ₩39,751 | ₩39,938 | +0.37% | 1.4만 |
|---|
| 2025.10.24 | ₩39,515 | ₩39,564 | ₩39,444 | ₩39,492 | -0.06% | 9.2천 |
|---|
| 2025.10.23 | ₩39,163 | ₩39,297 | ₩39,019 | ₩39,191 | +0.07% | 1.2만 |
|---|
| 2025.10.22 | ₩39,164 | ₩39,164 | ₩38,862 | ₩39,039 | -0.32% | 1.2만 |
|---|
| 2025.10.21 | ₩39,175 | ₩39,309 | ₩39,151 | ₩39,219 | +0.11% | 9.1천 |
|---|
| 2025.10.20 | ₩39,124 | ₩39,271 | ₩39,124 | ₩39,224 | +0.26% | 7.6천 |
|---|
| 2025.10.17 | ₩38,937 | ₩38,976 | ₩38,744 | ₩38,904 | -0.09% | 1만 |
|---|
| 2025.10.16 | ₩38,977 | ₩39,087 | ₩38,630 | ₩38,790 | -0.48% | 1.6만 |
|---|
| 2025.10.15 | ₩39,044 | ₩39,217 | ₩38,737 | ₩38,913 | -0.33% | 8.8천 |
|---|
| 2025.10.14 | ₩38,430 | ₩38,977 | ₩38,430 | ₩38,784 | +0.92% | 1.4만 |
|---|
| 2025.10.13 | ₩38,724 | ₩38,924 | ₩38,704 | ₩38,845 | +0.31% | 1.7만 |
|---|
| 2025.10.10 | ₩39,378 | ₩39,378 | ₩38,438 | ₩38,438 | -2.39% | 2.6만 |
|---|