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 | ₩43,821 | ₩43,855 | ₩43,821 | ₩43,855 | +0.08% | 700 |
| 2026.10.08 | ₩43,634 | ₩43,634 | ₩43,634 | ₩43,634 | 0.00% | 400 |
| 2026.10.07 | ₩43,688 | ₩43,808 | ₩43,675 | ₩43,795 | +0.24% | 3.7천 |
| 2026.10.06 | ₩43,941 | ₩43,948 | ₩43,881 | ₩43,881 | -0.14% | 2.1천 |
| 2026.10.05 | ₩42,834 | ₩43,768 | ₩42,834 | ₩43,661 | +1.93% | 1.4천 |
| 2026.10.02 | ₩43,461 | ₩43,461 | ₩43,448 | ₩43,461 | 0.00% | 900 |
| 2026.10.01 | ₩43,061 | ₩43,288 | ₩43,061 | ₩43,288 | +0.53% | 2.7천 |
| 2026.09.30 | ₩43,394 | ₩43,408 | ₩43,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,221 |
| -0.40% |
| 2.7천 |
| 2026.09.29 | ₩43,260 | ₩43,260 | ₩43,168 | ₩43,246 | -0.03% | 5.4천 |
|---|
| 2026.09.28 | ₩43,374 | ₩43,381 | ₩43,282 | ₩43,282 | -0.21% | 3.4천 |
|---|
| 2026.09.25 | ₩43,421 | ₩43,561 | ₩43,421 | ₩43,561 | +0.32% | 2.9천 |
|---|
| 2026.09.24 | ₩43,354 | ₩43,408 | ₩43,354 | ₩43,394 | +0.09% | 2.4천 |
|---|
| 2026.09.23 | ₩43,461 | ₩43,474 | ₩43,381 | ₩43,434 | -0.06% | 1.2만 |
|---|
| 2026.09.22 | ₩43,688 | ₩43,701 | ₩43,594 | ₩43,681 | -0.02% | 2.2천 |
|---|
| 2026.09.21 | ₩43,568 | ₩43,715 | ₩43,568 | ₩43,715 | +0.34% | 1.2만 |
|---|
| 2026.09.18 | ₩43,048 | ₩43,154 | ₩43,034 | ₩43,154 | +0.25% | 4.3천 |
|---|
| 2026.09.17 | ₩43,061 | ₩43,118 | ₩43,061 | ₩43,118 | +0.13% | 1.5천 |
|---|
| 2026.09.16 | ₩42,954 | ₩43,034 | ₩42,714 | ₩42,757 | -0.46% | 3.8천 |
|---|
| 2026.09.15 | ₩42,874 | ₩42,927 | ₩42,861 | ₩42,882 | +0.02% | 5천 |
|---|
| 2026.09.14 | ₩43,101 | ₩43,154 | ₩43,061 | ₩43,062 | -0.09% | 3.8천 |
|---|
| 2026.09.11 | ₩43,128 | ₩43,288 | ₩43,128 | ₩43,214 | +0.20% | 5.8천 |
|---|
| 2026.09.10 | ₩42,941 | ₩42,994 | ₩42,941 | ₩42,974 | +0.08% | 1.6천 |
|---|
| 2026.09.09 | ₩43,181 | ₩43,208 | ₩43,141 | ₩43,208 | +0.06% | 4.6천 |
|---|
| 2026.09.08 | ₩43,368 | ₩43,408 | ₩43,301 | ₩43,301 | -0.15% | 1.6천 |
|---|
| 2026.09.04 | ₩43,434 | ₩43,528 | ₩43,434 | ₩43,468 | +0.08% | 3.9천 |
|---|
| 2026.09.03 | ₩43,248 | ₩43,675 | ₩43,248 | ₩43,628 | +0.88% | 7.9천 |
|---|
| 2026.09.02 | ₩43,221 | ₩43,301 | ₩43,221 | ₩43,260 | +0.09% | 800 |
|---|
| 2026.09.01 | ₩43,114 | ₩43,274 | ₩43,034 | ₩43,168 | +0.12% | 1만 |
|---|
| 2026.08.31 | ₩43,354 | ₩43,381 | ₩43,301 | ₩43,380 | +0.06% | 3.8천 |
|---|
| 2026.08.28 | ₩43,741 | ₩43,741 | ₩43,474 | ₩43,474 | -0.61% | 1.3천 |
|---|
| 2026.08.27 | ₩43,528 | ₩43,634 | ₩43,528 | ₩43,609 | +0.19% | 2.4천 |
|---|
| 2026.08.26 | ₩43,368 | ₩43,448 | ₩43,334 | ₩43,400 | +0.07% | 1.4만 |
|---|
| 2026.08.25 | ₩43,381 | ₩43,400 | ₩43,328 | ₩43,400 | +0.04% | 4.5천 |
|---|
| 2026.08.24 | ₩43,281 | ₩43,336 | ₩43,221 | ₩43,328 | +0.11% | 1.1만 |
|---|
| 2026.08.21 | ₩43,368 | ₩43,408 | ₩43,361 | ₩43,382 | +0.03% | 1.6천 |
|---|
| 2026.08.20 | ₩43,440 | ₩43,448 | ₩43,234 | ₩43,234 | -0.47% | 1.4만 |
|---|
| 2026.08.19 | ₩43,634 | ₩43,634 | ₩43,521 | ₩43,521 | -0.26% | 9.6만 |
|---|
| 2026.08.18 | ₩43,528 | ₩43,528 | ₩43,461 | ₩43,514 | -0.03% | 1.5만 |
|---|
| 2026.08.17 | ₩43,808 | ₩43,835 | ₩43,741 | ₩43,741 | -0.15% | 9천 |
|---|
| 2026.08.14 | ₩44,021 | ₩44,021 | ₩43,835 | ₩43,868 | -0.35% | 7.3천 |
|---|
| 2026.08.13 | ₩43,995 | ₩43,995 | ₩43,881 | ₩43,901 | -0.21% | 5.5천 |
|---|
| 2026.08.12 | ₩43,780 | ₩43,780 | ₩43,675 | ₩43,701 | -0.18% | 4.2천 |
|---|
| 2026.08.11 | ₩43,741 | ₩43,795 | ₩43,581 | ₩43,581 | -0.37% | 4.9천 |
|---|
| 2026.08.10 | ₩43,748 | ₩43,755 | ₩43,688 | ₩43,721 | -0.06% | 1만 |
|---|
| 2026.08.07 | ₩43,675 | ₩43,741 | ₩43,675 | ₩43,741 | +0.15% | 1.6천 |
|---|
| 2026.08.06 | ₩43,621 | ₩43,621 | ₩43,514 | ₩43,533 | -0.20% | 8.4천 |
|---|
| 2026.08.05 | ₩43,836 | ₩43,896 | ₩43,208 | ₩43,208 | -1.43% | 3.5천 |
|---|
| 2026.08.04 | ₩43,368 | ₩43,755 | ₩43,354 | ₩43,661 | +0.68% | 1.3만 |
|---|
| 2026.08.03 | ₩42,988 | ₩43,128 | ₩42,988 | ₩43,081 | +0.22% | 3.4천 |
|---|
| 2026.07.31 | ₩42,260 | ₩42,631 | ₩42,260 | ₩42,631 | +0.88% | 4.7천 |
|---|
| 2026.07.30 | ₩42,234 | ₩42,373 | ₩42,234 | ₩42,367 | +0.32% | 3.1천 |
|---|
| 2026.07.29 | ₩42,347 | ₩42,434 | ₩41,887 | ₩41,887 | -1.09% | 9.5만 |
|---|
| 2026.07.28 | ₩42,341 | ₩42,407 | ₩42,341 | ₩42,406 | +0.15% | 3.5천 |
|---|
| 2026.07.27 | ₩42,462 | ₩42,483 | ₩42,260 | ₩42,325 | -0.32% | 1.7천 |
|---|
| 2026.07.24 | ₩42,354 | ₩42,487 | ₩42,294 | ₩42,302 | -0.12% | 2.9천 |
|---|
| 2026.07.23 | ₩42,447 | ₩42,447 | ₩42,247 | ₩42,247 | -0.47% | 1.4천 |
|---|
| 2026.07.22 | ₩42,741 | ₩42,794 | ₩42,661 | ₩42,722 | -0.04% | 9.6천 |
|---|
| 2026.07.21 | ₩42,601 | ₩42,794 | ₩42,541 | ₩42,727 | +0.30% | 2.1만 |
|---|
| 2026.07.20 | ₩42,754 | ₩42,754 | ₩42,421 | ₩42,446 | -0.72% | 1.3만 |
|---|
| 2026.07.17 | ₩42,714 | ₩42,714 | ₩42,514 | ₩42,563 | -0.35% | 3천 |
|---|
| 2026.07.16 | ₩42,981 | ₩43,008 | ₩42,754 | ₩42,841 | -0.33% | 5.4천 |
|---|
| 2026.07.15 | ₩43,061 | ₩43,061 | ₩42,834 | ₩43,021 | -0.09% | 1.4만 |
|---|
| 2026.07.14 | ₩42,794 | ₩42,961 | ₩42,794 | ₩42,941 | +0.34% | 2.7만 |
|---|
| 2026.07.13 | ₩42,929 | ₩42,929 | ₩42,798 | ₩42,798 | -0.30% | 4.3천 |
|---|
| 2026.07.10 | ₩42,961 | ₩43,074 | ₩42,954 | ₩43,065 | +0.24% | 3천 |
|---|
| 2026.07.09 | ₩42,607 | ₩42,954 | ₩42,607 | ₩42,954 | +0.81% | 1.7만 |
|---|
| 2026.07.08 | ₩42,567 | ₩42,621 | ₩42,367 | ₩42,621 | +0.13% | 1.5만 |
|---|
| 2026.07.07 | ₩42,769 | ₩42,843 | ₩42,634 | ₩42,721 | -0.11% | 5천 |
|---|
| 2026.07.06 | ₩42,781 | ₩42,941 | ₩42,767 | ₩42,887 | +0.25% | 1.1만 |
|---|
| 2026.07.02 | ₩42,794 | ₩42,794 | ₩42,474 | ₩42,615 | -0.42% | 4.3천 |
|---|
| 2026.07.01 | ₩42,847 | ₩44,075 | ₩42,527 | ₩42,683 | -0.38% | 3.8만 |
|---|
| 2026.06.30 | ₩42,527 | ₩42,847 | ₩42,501 | ₩42,805 | +0.65% | 71만 |
|---|
| 2026.06.29 | ₩42,174 | ₩42,407 | ₩41,967 | ₩42,397 | +0.53% | 2.4천 |
|---|
| 2026.06.26 | ₩41,995 | ₩42,043 | ₩41,900 | ₩41,927 | -0.16% | 1.4천 |
|---|
| 2026.06.25 | ₩41,967 | ₩42,100 | ₩41,847 | ₩41,912 | -0.13% | 2.5천 |
|---|
| 2026.06.24 | ₩42,100 | ₩42,327 | ₩41,880 | ₩41,927 | -0.41% | 1.6천 |
|---|
| 2026.06.23 | ₩42,260 | ₩42,260 | ₩42,047 | ₩42,079 | -0.43% | 5천 |
|---|
| 2026.06.22 | ₩42,714 | ₩42,714 | ₩42,621 | ₩42,635 | -0.18% | 4.8천 |
|---|
| 2026.06.18 | ₩42,661 | ₩42,834 | ₩42,661 | ₩42,782 | +0.28% | 4.9천 |
|---|
| 2026.06.17 | ₩42,927 | ₩42,927 | ₩42,247 | ₩42,274 | -1.52% | 2천 |
|---|
| 2026.06.16 | ₩43,114 | ₩43,114 | ₩42,902 | ₩42,902 | -0.49% | 7천 |
|---|
| 2026.06.15 | ₩43,048 | ₩43,168 | ₩43,048 | ₩43,106 | +0.14% | 1.5천 |
|---|
| 2026.06.12 | ₩42,301 | ₩42,434 | ₩42,183 | ₩42,367 | +0.16% | 2.9천 |
|---|
| 2026.06.11 | ₩41,747 | ₩42,207 | ₩41,527 | ₩42,190 | +1.06% | 2.9천 |
|---|
| 2026.06.10 | ₩41,847 | ₩42,128 | ₩41,531 | ₩41,531 | -0.76% | 2.1천 |
|---|
| 2026.06.09 | ₩42,327 | ₩42,381 | ₩41,447 | ₩42,087 | -0.57% | 24만 |
|---|
| 2026.06.08 | ₩42,494 | ₩42,494 | ₩42,220 | ₩42,220 | -0.64% | 2.9천 |
|---|
| 2026.06.05 | ₩42,767 | ₩42,794 | ₩42,140 | ₩42,140 | -1.47% | 1.8천 |
|---|
| 2026.06.04 | ₩43,021 | ₩43,388 | ₩43,021 | ₩43,274 | +0.59% | 5.1천 |
|---|
| 2026.06.03 | ₩43,221 | ₩43,221 | ₩43,088 | ₩43,088 | -0.31% | 2.4천 |
|---|
| 2026.06.02 | ₩43,340 | ₩43,488 | ₩43,340 | ₩43,408 | +0.16% | 1.7천 |
|---|
| 2026.06.01 | ₩43,421 | ₩43,461 | ₩43,208 | ₩43,401 | -0.05% | 3.7천 |
|---|
| 2026.05.29 | ₩43,329 | ₩43,329 | ₩43,214 | ₩43,314 | -0.03% | 4.7천 |
|---|
| 2026.05.28 | ₩43,054 | ₩43,201 | ₩43,048 | ₩43,141 | +0.20% | 4.5천 |
|---|
| 2026.05.27 | ₩42,941 | ₩43,021 | ₩42,887 | ₩42,961 | +0.05% | 1만 |
|---|
| 2026.05.26 | ₩42,988 | ₩42,988 | ₩42,821 | ₩42,887 | -0.23% | 2.1천 |
|---|
| 2026.05.22 | ₩42,674 | ₩42,807 | ₩42,674 | ₩42,691 | +0.04% | 700 |
|---|
| 2026.05.21 | ₩42,274 | ₩42,551 | ₩42,224 | ₩42,551 | +0.66% | 1.7천 |
|---|
| 2026.05.20 | ₩42,247 | ₩42,487 | ₩42,247 | ₩42,381 | +0.32% | 1.9천 |
|---|
| 2026.05.19 | ₩41,927 | ₩41,998 | ₩41,927 | ₩41,954 | +0.06% | 600 |
|---|
| 2026.05.18 | ₩42,287 | ₩42,327 | ₩42,142 | ₩42,234 | -0.13% | 7.9천 |
|---|
| 2026.05.15 | ₩42,394 | ₩42,501 | ₩42,260 | ₩42,321 | -0.17% | 4.3천 |
|---|
| 2026.05.14 | ₩42,795 | ₩42,846 | ₩42,783 | ₩42,794 | -0.00% | 1.9천 |
|---|
| 2026.05.13 | ₩42,034 | ₩42,554 | ₩42,034 | ₩42,361 | +0.78% | 2.9만 |
|---|
| 2026.05.12 | ₩42,074 | ₩42,247 | ₩41,954 | ₩42,247 | +0.41% | 3.1천 |
|---|
| 2026.05.11 | ₩42,327 | ₩42,327 | ₩42,321 | ₩42,326 | -0.00% | 900 |
|---|
| 2026.05.08 | ₩42,194 | ₩42,255 | ₩42,194 | ₩42,194 | 0.00% | 3.4천 |
|---|
| 2026.05.07 | ₩42,127 | ₩42,140 | ₩41,874 | ₩41,907 | -0.52% | 6.4천 |
|---|
| 2026.05.06 | ₩41,854 | ₩42,047 | ₩41,854 | ₩42,047 | +0.46% | 6천 |
|---|
| 2026.05.05 | ₩41,500 | ₩41,553 | ₩41,403 | ₩41,513 | +0.03% | 6.7만 |
|---|
| 2026.05.04 | ₩41,235 | ₩41,367 | ₩41,073 | ₩41,149 | -0.21% | 46.7만 |
|---|
| 2026.05.01 | ₩41,380 | ₩41,553 | ₩41,340 | ₩41,340 | -0.10% | 3.2천 |
|---|
| 2026.04.30 | ₩40,848 | ₩41,287 | ₩40,780 | ₩41,229 | +0.93% | 237.6만 |
|---|
| 2026.04.29 | ₩40,773 | ₩40,906 | ₩40,708 | ₩40,806 | +0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩40,833 | ₩40,886 | ₩40,726 | ₩40,886 | +0.13% | 7천 |
|---|
| 2026.04.27 | ₩41,007 | ₩41,037 | ₩40,940 | ₩41,037 | +0.07% | 5.8천 |
|---|
| 2026.04.24 | ₩40,724 | ₩41,020 | ₩40,724 | ₩41,004 | +0.69% | 1.2만 |
|---|
| 2026.04.23 | ₩40,820 | ₩40,927 | ₩40,586 | ₩40,688 | -0.32% | 2만 |
|---|
| 2026.04.22 | ₩40,673 | ₩40,848 | ₩40,514 | ₩40,848 | +0.43% | 1.4만 |
|---|
| 2026.04.21 | ₩40,813 | ₩40,813 | ₩40,468 | ₩40,468 | -0.85% | 9.7천 |
|---|
| 2026.04.20 | ₩40,713 | ₩40,733 | ₩40,566 | ₩40,680 | -0.08% | 4.6만 |
|---|
| 2026.04.17 | ₩40,620 | ₩40,933 | ₩40,620 | ₩40,773 | +0.38% | 1.1만 |
|---|
| 2026.04.16 | ₩40,199 | ₩40,413 | ₩40,199 | ₩40,340 | +0.35% | 1.4만 |
|---|
| 2026.04.15 | ₩40,053 | ₩40,260 | ₩40,053 | ₩40,260 | +0.52% | 1.9만 |
|---|
| 2026.04.14 | ₩39,585 | ₩39,939 | ₩39,585 | ₩39,907 | +0.82% | 1만 |
|---|
| 2026.04.13 | ₩39,259 | ₩39,503 | ₩39,152 | ₩39,503 | +0.62% | 1.2만 |
|---|
| 2026.04.10 | ₩39,312 | ₩39,352 | ₩39,166 | ₩39,172 | -0.36% | 1.2만 |
|---|
| 2026.04.09 | ₩38,966 | ₩39,284 | ₩38,966 | ₩39,246 | +0.72% | 1.3만 |
|---|
| 2026.04.08 | ₩38,979 | ₩39,119 | ₩38,894 | ₩39,039 | +0.15% | 1.3만 |
|---|
| 2026.04.07 | ₩38,132 | ₩38,367 | ₩38,097 | ₩38,367 | +0.62% | 6.2천 |
|---|
| 2026.04.06 | ₩38,385 | ₩38,385 | ₩38,205 | ₩38,319 | -0.17% | 6.8천 |
|---|
| 2026.04.02 | ₩38,038 | ₩38,285 | ₩38,038 | ₩38,285 | +0.65% | 1만 |
|---|
| 2026.04.01 | ₩38,169 | ₩38,352 | ₩38,169 | ₩38,227 | +0.15% | 8.5천 |
|---|
| 2026.03.31 | ₩37,778 | ₩38,085 | ₩37,658 | ₩38,085 | +0.81% | 6.8천 |
|---|
| 2026.03.30 | ₩37,538 | ₩37,565 | ₩37,365 | ₩37,387 | -0.40% | 2.7만 |
|---|
| 2026.03.27 | ₩37,685 | ₩37,738 | ₩37,431 | ₩37,498 | -0.50% | 6.3천 |
|---|
| 2026.03.26 | ₩38,299 | ₩38,299 | ₩37,878 | ₩37,925 | -0.98% | 1만 |
|---|
| 2026.03.25 | ₩38,312 | ₩38,419 | ₩38,312 | ₩38,333 | +0.06% | 5.9천 |
|---|
| 2026.03.24 | ₩38,245 | ₩38,352 | ₩38,125 | ₩38,152 | -0.24% | 9.8천 |
|---|
| 2026.03.23 | ₩38,352 | ₩38,565 | ₩38,245 | ₩38,272 | -0.21% | 8.2천 |
|---|
| 2026.03.20 | ₩38,185 | ₩38,259 | ₩38,012 | ₩38,058 | -0.33% | 9.1천 |
|---|
| 2026.03.19 | ₩38,365 | ₩38,539 | ₩38,232 | ₩38,365 | 0.00% | 1.1만 |
|---|
| 2026.03.18 | ₩38,699 | ₩38,779 | ₩38,485 | ₩38,539 | -0.41% | 1.4만 |
|---|
| 2026.03.17 | ₩38,939 | ₩39,046 | ₩38,879 | ₩38,886 | -0.14% | 5.4천 |
|---|
| 2026.03.16 | ₩38,836 | ₩38,906 | ₩38,713 | ₩38,713 | -0.32% | 5.5천 |
|---|
| 2026.03.13 | ₩38,979 | ₩38,979 | ₩38,548 | ₩38,605 | -0.96% | 9.1천 |
|---|
| 2026.03.12 | ₩38,979 | ₩38,979 | ₩38,765 | ₩38,805 | -0.44% | 1.2만 |
|---|
| 2026.03.11 | ₩39,339 | ₩39,339 | ₩39,074 | ₩39,192 | -0.37% | 7.1천 |
|---|
| 2026.03.10 | ₩39,127 | ₩39,472 | ₩39,126 | ₩39,219 | +0.24% | 9.5천 |
|---|
| 2026.03.09 | ₩38,685 | ₩39,332 | ₩38,605 | ₩39,232 | +1.41% | 1.4만 |
|---|
| 2026.03.06 | ₩38,939 | ₩39,206 | ₩38,939 | ₩39,099 | +0.41% | 9.9천 |
|---|
| 2026.03.05 | ₩39,419 | ₩39,570 | ₩39,168 | ₩39,379 | -0.10% | 1.5만 |
|---|
| 2026.03.04 | ₩39,079 | ₩39,699 | ₩39,079 | ₩39,579 | +1.28% | 2만 |
|---|
| 2026.03.03 | ₩38,987 | ₩39,459 | ₩38,887 | ₩39,326 | +0.87% | 1.2만 |
|---|
| 2026.03.02 | ₩39,659 | ₩39,786 | ₩39,459 | ₩39,633 | -0.07% | 9.3천 |
|---|
| 2026.02.27 | ₩39,553 | ₩39,699 | ₩39,486 | ₩39,699 | +0.37% | 1.6만 |
|---|
| 2026.02.26 | ₩39,753 | ₩40,019 | ₩39,593 | ₩40,019 | +0.67% | 1.6만 |
|---|
| 2026.02.25 | ₩39,806 | ₩40,033 | ₩39,806 | ₩40,033 | +0.57% | 2.1만 |
|---|
| 2026.02.24 | ₩39,553 | ₩39,779 | ₩39,553 | ₩39,699 | +0.37% | 7.3천 |
|---|
| 2026.02.23 | ₩39,673 | ₩39,673 | ₩39,379 | ₩39,499 | -0.44% | 1.9만 |
|---|
| 2026.02.20 | ₩40,093 | ₩40,093 | ₩39,553 | ₩39,846 | -0.62% | 3만 |
|---|
| 2026.02.19 | ₩39,573 | ₩39,619 | ₩39,512 | ₩39,539 | -0.08% | 1.6만 |
|---|
| 2026.02.18 | ₩39,673 | ₩39,833 | ₩39,539 | ₩39,633 | -0.10% | 9.8천 |
|---|
| 2026.02.17 | ₩39,486 | ₩39,606 | ₩39,219 | ₩39,432 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩39,566 | ₩39,713 | ₩39,286 | ₩39,512 | -0.13% | 1.9만 |
|---|
| 2026.02.12 | ₩40,033 | ₩40,085 | ₩39,419 | ₩39,419 | -1.53% | 4.1만 |
|---|
| 2026.02.11 | ₩40,139 | ₩40,139 | ₩39,946 | ₩39,953 | -0.47% | 1.3만 |
|---|
| 2026.02.10 | ₩40,154 | ₩40,219 | ₩39,926 | ₩39,939 | -0.53% | 1.2만 |
|---|
| 2026.02.09 | ₩40,019 | ₩40,193 | ₩39,979 | ₩40,153 | +0.33% | 10.6만 |
|---|
| 2026.02.06 | ₩39,646 | ₩40,065 | ₩39,633 | ₩39,977 | +0.83% | 6.4천 |
|---|
| 2026.02.05 | ₩39,506 | ₩39,506 | ₩39,232 | ₩39,272 | -0.59% | 1.4만 |
|---|
| 2026.02.04 | ₩39,886 | ₩39,893 | ₩39,553 | ₩39,739 | -0.37% | 9천 |
|---|
| 2026.02.03 | ₩40,139 | ₩40,139 | ₩39,633 | ₩39,882 | -0.64% | 6.9천 |
|---|
| 2026.02.02 | ₩40,166 | ₩40,233 | ₩40,126 | ₩40,126 | -0.10% | 1.5만 |
|---|
| 2026.01.30 | ₩40,074 | ₩40,086 | ₩39,833 | ₩39,993 | -0.20% | 2만 |
|---|
| 2026.01.29 | ₩40,199 | ₩40,199 | ₩39,739 | ₩40,166 | -0.08% | 1.6만 |
|---|
| 2026.01.28 | ₩40,305 | ₩40,305 | ₩39,966 | ₩40,219 | -0.21% | 1.3만 |
|---|
| 2026.01.27 | ₩40,113 | ₩40,260 | ₩40,113 | ₩40,199 | +0.22% | 1.2만 |
|---|
| 2026.01.26 | ₩39,933 | ₩40,113 | ₩39,933 | ₩40,053 | +0.30% | 5.7천 |
|---|
| 2026.01.23 | ₩39,766 | ₩39,966 | ₩39,726 | ₩39,863 | +0.24% | 1만 |
|---|
| 2026.01.22 | ₩39,833 | ₩39,979 | ₩39,753 | ₩39,819 | -0.03% | 10만 |
|---|
| 2026.01.21 | ₩39,659 | ₩39,793 | ₩39,366 | ₩39,713 | +0.13% | 2.5만 |
|---|
| 2026.01.20 | ₩39,579 | ₩39,659 | ₩39,286 | ₩39,286 | -0.74% | 6천 |
|---|
| 2026.01.16 | ₩40,113 | ₩40,139 | ₩40,033 | ₩40,059 | -0.13% | 8.3천 |
|---|
| 2026.01.15 | ₩40,179 | ₩40,246 | ₩39,993 | ₩39,993 | -0.46% | 1.1만 |
|---|
| 2026.01.14 | ₩40,046 | ₩40,046 | ₩39,739 | ₩39,913 | -0.33% | 1.6만 |
|---|
| 2026.01.13 | ₩40,059 | ₩40,179 | ₩40,059 | ₩40,153 | +0.23% | 1.2만 |
|---|
| 2026.01.12 | ₩40,094 | ₩40,233 | ₩40,094 | ₩40,206 | +0.28% | 7.8천 |
|---|
| 2026.01.09 | ₩39,979 | ₩40,246 | ₩39,979 | ₩40,126 | +0.37% | 1.3만 |
|---|
| 2026.01.08 | ₩39,870 | ₩39,979 | ₩39,870 | ₩39,926 | +0.14% | 1.9만 |
|---|
| 2026.01.07 | ₩40,062 | ₩40,142 | ₩39,899 | ₩39,966 | -0.24% | 1.8만 |
|---|
| 2026.01.06 | ₩39,926 | ₩40,073 | ₩39,859 | ₩40,053 | +0.32% | 1.9만 |
|---|
| 2026.01.05 | ₩39,859 | ₩39,906 | ₩39,793 | ₩39,833 | -0.07% | 4.2만 |
|---|
| 2026.01.02 | ₩39,819 | ₩39,819 | ₩39,512 | ₩39,574 | -0.62% | 7천 |
|---|
| 2025.12.31 | ₩39,785 | ₩39,785 | ₩39,619 | ₩39,633 | -0.38% | 8.6천 |
|---|
| 2025.12.30 | ₩39,834 | ₩39,873 | ₩39,753 | ₩39,826 | -0.02% | 7.8천 |
|---|
| 2025.12.29 | ₩39,873 | ₩39,873 | ₩39,766 | ₩39,819 | -0.13% | 6.4천 |
|---|
| 2025.12.26 | ₩40,026 | ₩40,026 | ₩39,939 | ₩39,958 | -0.17% | 6.7천 |
|---|
| 2025.12.24 | ₩39,926 | ₩39,973 | ₩39,821 | ₩39,973 | +0.12% | 4.6천 |
|---|
| 2025.12.23 | ₩39,593 | ₩39,886 | ₩39,472 | ₩39,853 | +0.66% | 2.4만 |
|---|
| 2025.12.22 | ₩39,606 | ₩39,786 | ₩39,606 | ₩39,702 | +0.24% | 2.6만 |
|---|
| 2025.12.19 | ₩39,487 | ₩39,535 | ₩39,406 | ₩39,482 | -0.01% | 1.6만 |
|---|
| 2025.12.18 | ₩39,328 | ₩39,368 | ₩39,192 | ₩39,238 | -0.23% | 1만 |
|---|
| 2025.12.17 | ₩39,471 | ₩39,471 | ₩39,006 | ₩39,032 | -1.11% | 1.8만 |
|---|
| 2025.12.16 | ₩39,446 | ₩39,504 | ₩39,146 | ₩39,472 | +0.07% | 1.2만 |
|---|
| 2025.12.15 | ₩39,499 | ₩39,553 | ₩39,406 | ₩39,539 | +0.10% | 1.2만 |
|---|
| 2025.12.12 | ₩39,819 | ₩39,819 | ₩39,502 | ₩39,539 | -0.70% | 1.2만 |
|---|
| 2025.12.11 | ₩39,726 | ₩39,953 | ₩39,726 | ₩39,895 | +0.43% | 1.4만 |
|---|
| 2025.12.10 | ₩39,633 | ₩39,926 | ₩39,539 | ₩39,833 | +0.50% | 1.2만 |
|---|
| 2025.12.09 | ₩39,714 | ₩39,766 | ₩39,633 | ₩39,633 | -0.20% | 1.2만 |
|---|
| 2025.12.08 | ₩39,766 | ₩39,779 | ₩39,579 | ₩39,622 | -0.36% | 1만 |
|---|
| 2025.12.05 | ₩39,873 | ₩39,953 | ₩39,673 | ₩39,757 | -0.29% | 8.2천 |
|---|
| 2025.12.04 | ₩39,731 | ₩39,753 | ₩39,589 | ₩39,686 | -0.11% | 9.9천 |
|---|
| 2025.12.03 | ₩39,593 | ₩39,753 | ₩39,579 | ₩39,726 | +0.34% | 1.6만 |
|---|
| 2025.12.02 | ₩39,646 | ₩39,678 | ₩39,486 | ₩39,633 | -0.03% | 1.2만 |
|---|
| 2025.12.01 | ₩39,593 | ₩39,662 | ₩39,126 | ₩39,495 | -0.25% | 1.2만 |
|---|
| 2025.11.28 | ₩39,619 | ₩39,646 | ₩39,553 | ₩39,643 | +0.06% | 5.2천 |
|---|
| 2025.11.26 | ₩39,426 | ₩39,606 | ₩39,392 | ₩39,593 | +0.42% | 1.2만 |
|---|
| 2025.11.25 | ₩38,899 | ₩39,342 | ₩38,899 | ₩39,326 | +1.10% | 1.3만 |
|---|
| 2025.11.24 | ₩38,685 | ₩39,059 | ₩38,685 | ₩39,039 | +0.91% | 9.2천 |
|---|
| 2025.11.21 | ₩38,392 | ₩38,832 | ₩38,252 | ₩38,545 | +0.40% | 2.8만 |
|---|
| 2025.11.20 | ₩39,272 | ₩39,272 | ₩38,245 | ₩38,308 | -2.46% | 1만 |
|---|
| 2025.11.19 | ₩38,859 | ₩38,966 | ₩38,645 | ₩38,792 | -0.17% | 1.9만 |
|---|
| 2025.11.18 | ₩38,565 | ₩38,872 | ₩38,565 | ₩38,696 | +0.34% | 6.9천 |
|---|
| 2025.11.17 | ₩39,111 | ₩39,219 | ₩38,859 | ₩38,882 | -0.59% | 1.1만 |
|---|
| 2025.11.14 | ₩39,002 | ₩39,332 | ₩39,002 | ₩39,183 | +0.47% | 8.9천 |
|---|
| 2025.11.13 | ₩39,579 | ₩39,579 | ₩39,167 | ₩39,190 | -0.98% | 1.4만 |
|---|
| 2025.11.12 | ₩39,766 | ₩39,819 | ₩39,659 | ₩39,762 | -0.01% | 1.6만 |
|---|
| 2025.11.11 | ₩39,566 | ₩39,753 | ₩39,486 | ₩39,734 | +0.42% | 2.2만 |
|---|
| 2025.11.10 | ₩39,579 | ₩39,739 | ₩39,339 | ₩39,679 | +0.25% | 1.2만 |
|---|
| 2025.11.07 | ₩38,939 | ₩39,151 | ₩38,795 | ₩39,126 | +0.48% | 1.2만 |
|---|
| 2025.11.06 | ₩39,486 | ₩39,486 | ₩39,059 | ₩39,128 | -0.91% | 1.3만 |
|---|
| 2025.11.05 | ₩39,472 | ₩39,671 | ₩39,459 | ₩39,459 | -0.03% | 3.5만 |
|---|
| 2025.11.04 | ₩39,486 | ₩39,606 | ₩39,339 | ₩39,366 | -0.30% | 1.3만 |
|---|
| 2025.11.03 | ₩39,811 | ₩39,873 | ₩39,606 | ₩39,798 | -0.03% | 8.6천 |
|---|
| 2025.10.31 | ₩39,766 | ₩39,925 | ₩39,646 | ₩39,793 | +0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩39,766 | ₩39,913 | ₩39,606 | ₩39,606 | -0.40% | 1.3만 |
|---|
| 2025.10.29 | ₩40,113 | ₩40,139 | ₩39,833 | ₩40,046 | -0.17% | 1.7만 |
|---|
| 2025.10.28 | ₩39,966 | ₩40,433 | ₩39,897 | ₩40,014 | +0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩39,779 | ₩39,933 | ₩39,739 | ₩39,926 | +0.37% | 1.4만 |
|---|
| 2025.10.24 | ₩39,503 | ₩39,553 | ₩39,432 | ₩39,480 | -0.06% | 9.2천 |
|---|
| 2025.10.23 | ₩39,151 | ₩39,286 | ₩39,007 | ₩39,179 | +0.07% | 1.2만 |
|---|
| 2025.10.22 | ₩39,152 | ₩39,152 | ₩38,851 | ₩39,027 | -0.32% | 1.2만 |
|---|
| 2025.10.21 | ₩39,163 | ₩39,298 | ₩39,139 | ₩39,207 | +0.11% | 9.1천 |
|---|
| 2025.10.20 | ₩39,112 | ₩39,259 | ₩39,112 | ₩39,212 | +0.26% | 7.6천 |
|---|
| 2025.10.17 | ₩38,926 | ₩38,964 | ₩38,732 | ₩38,892 | -0.09% | 1만 |
|---|
| 2025.10.16 | ₩38,966 | ₩39,075 | ₩38,619 | ₩38,779 | -0.48% | 1.6만 |
|---|
| 2025.10.15 | ₩39,032 | ₩39,206 | ₩38,725 | ₩38,902 | -0.33% | 8.8천 |
|---|
| 2025.10.14 | ₩38,419 | ₩38,966 | ₩38,419 | ₩38,772 | +0.92% | 1.4만 |
|---|
| 2025.10.13 | ₩38,712 | ₩38,912 | ₩38,692 | ₩38,833 | +0.31% | 1.7만 |
|---|
| 2025.10.10 | ₩39,366 | ₩39,366 | ₩38,427 | ₩38,427 | -2.39% | 2.6만 |
|---|