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 | ₩43,787 | ₩43,821 | ₩43,787 | ₩43,821 | +0.08% | 700 |
| 2026.10.08 | ₩43,601 | ₩43,601 | ₩43,601 | ₩43,601 | 0.00% | 400 |
| 2026.10.07 | ₩43,654 | ₩43,774 | ₩43,641 | ₩43,761 | +0.24% | 3.7천 |
| 2026.10.06 | ₩43,907 | ₩43,914 | ₩43,847 | ₩43,847 | -0.14% | 2.1천 |
| 2026.10.05 | ₩42,801 | ₩43,734 | ₩42,801 | ₩43,627 | +1.93% | 1.4천 |
| 2026.10.02 | ₩43,428 | ₩43,428 | ₩43,414 | ₩43,428 | 0.00% | 900 |
| 2026.10.01 | ₩43,028 | ₩43,254 | ₩43,028 | ₩43,254 | +0.53% | 2.7천 |
| 2026.09.30 | ₩43,361 | ₩43,374 | ₩43,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,188 |
| -0.40% |
| 2.7천 |
| 2026.09.29 | ₩43,226 | ₩43,226 | ₩43,134 | ₩43,213 | -0.03% | 5.4천 |
|---|
| 2026.09.28 | ₩43,341 | ₩43,348 | ₩43,249 | ₩43,249 | -0.21% | 3.4천 |
|---|
| 2026.09.25 | ₩43,388 | ₩43,527 | ₩43,388 | ₩43,527 | +0.32% | 2.9천 |
|---|
| 2026.09.24 | ₩43,321 | ₩43,374 | ₩43,321 | ₩43,361 | +0.09% | 2.4천 |
|---|
| 2026.09.23 | ₩43,428 | ₩43,441 | ₩43,348 | ₩43,401 | -0.06% | 1.2만 |
|---|
| 2026.09.22 | ₩43,654 | ₩43,667 | ₩43,561 | ₩43,647 | -0.02% | 2.2천 |
|---|
| 2026.09.21 | ₩43,534 | ₩43,681 | ₩43,534 | ₩43,681 | +0.34% | 1.2만 |
|---|
| 2026.09.18 | ₩43,014 | ₩43,121 | ₩43,001 | ₩43,121 | +0.25% | 4.3천 |
|---|
| 2026.09.17 | ₩43,028 | ₩43,085 | ₩43,028 | ₩43,085 | +0.13% | 1.5천 |
|---|
| 2026.09.16 | ₩42,921 | ₩43,001 | ₩42,681 | ₩42,724 | -0.46% | 3.8천 |
|---|
| 2026.09.15 | ₩42,841 | ₩42,894 | ₩42,828 | ₩42,849 | +0.02% | 5천 |
|---|
| 2026.09.14 | ₩43,068 | ₩43,121 | ₩43,028 | ₩43,029 | -0.09% | 3.8천 |
|---|
| 2026.09.11 | ₩43,094 | ₩43,254 | ₩43,094 | ₩43,181 | +0.20% | 5.8천 |
|---|
| 2026.09.10 | ₩42,908 | ₩42,961 | ₩42,908 | ₩42,941 | +0.08% | 1.6천 |
|---|
| 2026.09.09 | ₩43,148 | ₩43,174 | ₩43,108 | ₩43,174 | +0.06% | 4.6천 |
|---|
| 2026.09.08 | ₩43,334 | ₩43,374 | ₩43,268 | ₩43,268 | -0.15% | 1.6천 |
|---|
| 2026.09.04 | ₩43,401 | ₩43,494 | ₩43,401 | ₩43,434 | +0.08% | 3.9천 |
|---|
| 2026.09.03 | ₩43,214 | ₩43,641 | ₩43,214 | ₩43,594 | +0.88% | 7.9천 |
|---|
| 2026.09.02 | ₩43,188 | ₩43,268 | ₩43,188 | ₩43,226 | +0.09% | 800 |
|---|
| 2026.09.01 | ₩43,081 | ₩43,241 | ₩43,001 | ₩43,134 | +0.12% | 1만 |
|---|
| 2026.08.31 | ₩43,321 | ₩43,348 | ₩43,268 | ₩43,346 | +0.06% | 3.8천 |
|---|
| 2026.08.28 | ₩43,707 | ₩43,707 | ₩43,441 | ₩43,441 | -0.61% | 1.3천 |
|---|
| 2026.08.27 | ₩43,494 | ₩43,601 | ₩43,494 | ₩43,575 | +0.19% | 2.4천 |
|---|
| 2026.08.26 | ₩43,334 | ₩43,414 | ₩43,301 | ₩43,366 | +0.07% | 1.4만 |
|---|
| 2026.08.25 | ₩43,348 | ₩43,366 | ₩43,294 | ₩43,366 | +0.04% | 4.5천 |
|---|
| 2026.08.24 | ₩43,248 | ₩43,302 | ₩43,188 | ₩43,294 | +0.11% | 1.1만 |
|---|
| 2026.08.21 | ₩43,334 | ₩43,374 | ₩43,328 | ₩43,349 | +0.03% | 1.6천 |
|---|
| 2026.08.20 | ₩43,406 | ₩43,414 | ₩43,201 | ₩43,201 | -0.47% | 1.4만 |
|---|
| 2026.08.19 | ₩43,601 | ₩43,601 | ₩43,487 | ₩43,487 | -0.26% | 9.6만 |
|---|
| 2026.08.18 | ₩43,494 | ₩43,494 | ₩43,428 | ₩43,481 | -0.03% | 1.5만 |
|---|
| 2026.08.17 | ₩43,774 | ₩43,801 | ₩43,707 | ₩43,707 | -0.15% | 9천 |
|---|
| 2026.08.14 | ₩43,987 | ₩43,987 | ₩43,801 | ₩43,834 | -0.35% | 7.3천 |
|---|
| 2026.08.13 | ₩43,961 | ₩43,961 | ₩43,847 | ₩43,867 | -0.21% | 5.5천 |
|---|
| 2026.08.12 | ₩43,746 | ₩43,746 | ₩43,641 | ₩43,667 | -0.18% | 4.2천 |
|---|
| 2026.08.11 | ₩43,707 | ₩43,761 | ₩43,547 | ₩43,547 | -0.37% | 4.9천 |
|---|
| 2026.08.10 | ₩43,714 | ₩43,721 | ₩43,654 | ₩43,687 | -0.06% | 1만 |
|---|
| 2026.08.07 | ₩43,641 | ₩43,707 | ₩43,641 | ₩43,707 | +0.15% | 1.6천 |
|---|
| 2026.08.06 | ₩43,587 | ₩43,587 | ₩43,481 | ₩43,499 | -0.20% | 8.4천 |
|---|
| 2026.08.05 | ₩43,802 | ₩43,862 | ₩43,174 | ₩43,174 | -1.43% | 3.5천 |
|---|
| 2026.08.04 | ₩43,334 | ₩43,721 | ₩43,321 | ₩43,627 | +0.68% | 1.3만 |
|---|
| 2026.08.03 | ₩42,954 | ₩43,094 | ₩42,954 | ₩43,048 | +0.22% | 3.4천 |
|---|
| 2026.07.31 | ₩42,228 | ₩42,598 | ₩42,228 | ₩42,598 | +0.88% | 4.7천 |
|---|
| 2026.07.30 | ₩42,201 | ₩42,340 | ₩42,201 | ₩42,334 | +0.32% | 3.1천 |
|---|
| 2026.07.29 | ₩42,314 | ₩42,401 | ₩41,855 | ₩41,855 | -1.09% | 9.5만 |
|---|
| 2026.07.28 | ₩42,308 | ₩42,374 | ₩42,308 | ₩42,373 | +0.15% | 3.5천 |
|---|
| 2026.07.27 | ₩42,429 | ₩42,450 | ₩42,228 | ₩42,292 | -0.32% | 1.7천 |
|---|
| 2026.07.24 | ₩42,321 | ₩42,454 | ₩42,261 | ₩42,269 | -0.12% | 2.9천 |
|---|
| 2026.07.23 | ₩42,414 | ₩42,414 | ₩42,215 | ₩42,215 | -0.47% | 1.4천 |
|---|
| 2026.07.22 | ₩42,708 | ₩42,761 | ₩42,628 | ₩42,689 | -0.04% | 9.6천 |
|---|
| 2026.07.21 | ₩42,568 | ₩42,761 | ₩42,508 | ₩42,694 | +0.30% | 2.1만 |
|---|
| 2026.07.20 | ₩42,721 | ₩42,721 | ₩42,388 | ₩42,413 | -0.72% | 1.3만 |
|---|
| 2026.07.17 | ₩42,681 | ₩42,681 | ₩42,481 | ₩42,530 | -0.35% | 3천 |
|---|
| 2026.07.16 | ₩42,948 | ₩42,974 | ₩42,721 | ₩42,808 | -0.33% | 5.4천 |
|---|
| 2026.07.15 | ₩43,028 | ₩43,028 | ₩42,801 | ₩42,988 | -0.09% | 1.4만 |
|---|
| 2026.07.14 | ₩42,761 | ₩42,928 | ₩42,761 | ₩42,908 | +0.34% | 2.7만 |
|---|
| 2026.07.13 | ₩42,896 | ₩42,896 | ₩42,765 | ₩42,765 | -0.30% | 4.3천 |
|---|
| 2026.07.10 | ₩42,928 | ₩43,041 | ₩42,921 | ₩43,032 | +0.24% | 3천 |
|---|
| 2026.07.09 | ₩42,574 | ₩42,921 | ₩42,574 | ₩42,921 | +0.81% | 1.7만 |
|---|
| 2026.07.08 | ₩42,534 | ₩42,588 | ₩42,334 | ₩42,588 | +0.13% | 1.5만 |
|---|
| 2026.07.07 | ₩42,736 | ₩42,810 | ₩42,601 | ₩42,688 | -0.11% | 5천 |
|---|
| 2026.07.06 | ₩42,748 | ₩42,908 | ₩42,734 | ₩42,854 | +0.25% | 1.1만 |
|---|
| 2026.07.02 | ₩42,761 | ₩42,761 | ₩42,441 | ₩42,582 | -0.42% | 4.3천 |
|---|
| 2026.07.01 | ₩42,814 | ₩44,041 | ₩42,494 | ₩42,650 | -0.38% | 3.8만 |
|---|
| 2026.06.30 | ₩42,494 | ₩42,814 | ₩42,468 | ₩42,772 | +0.65% | 71만 |
|---|
| 2026.06.29 | ₩42,141 | ₩42,374 | ₩41,935 | ₩42,364 | +0.53% | 2.4천 |
|---|
| 2026.06.26 | ₩41,963 | ₩42,011 | ₩41,868 | ₩41,895 | -0.16% | 1.4천 |
|---|
| 2026.06.25 | ₩41,935 | ₩42,068 | ₩41,815 | ₩41,880 | -0.13% | 2.5천 |
|---|
| 2026.06.24 | ₩42,068 | ₩42,295 | ₩41,848 | ₩41,895 | -0.41% | 1.6천 |
|---|
| 2026.06.23 | ₩42,228 | ₩42,228 | ₩42,015 | ₩42,047 | -0.43% | 5천 |
|---|
| 2026.06.22 | ₩42,681 | ₩42,681 | ₩42,588 | ₩42,602 | -0.18% | 4.8천 |
|---|
| 2026.06.18 | ₩42,628 | ₩42,801 | ₩42,628 | ₩42,749 | +0.28% | 4.9천 |
|---|
| 2026.06.17 | ₩42,894 | ₩42,894 | ₩42,215 | ₩42,241 | -1.52% | 2천 |
|---|
| 2026.06.16 | ₩43,081 | ₩43,081 | ₩42,869 | ₩42,869 | -0.49% | 7천 |
|---|
| 2026.06.15 | ₩43,014 | ₩43,134 | ₩43,014 | ₩43,073 | +0.14% | 1.5천 |
|---|
| 2026.06.12 | ₩42,268 | ₩42,401 | ₩42,151 | ₩42,334 | +0.16% | 2.9천 |
|---|
| 2026.06.11 | ₩41,715 | ₩42,175 | ₩41,495 | ₩42,157 | +1.06% | 2.9천 |
|---|
| 2026.06.10 | ₩41,815 | ₩42,096 | ₩41,499 | ₩41,499 | -0.76% | 2.1천 |
|---|
| 2026.06.09 | ₩42,295 | ₩42,348 | ₩41,415 | ₩42,055 | -0.57% | 24만 |
|---|
| 2026.06.08 | ₩42,461 | ₩42,461 | ₩42,188 | ₩42,188 | -0.64% | 2.9천 |
|---|
| 2026.06.05 | ₩42,734 | ₩42,761 | ₩42,108 | ₩42,108 | -1.47% | 1.8천 |
|---|
| 2026.06.04 | ₩42,988 | ₩43,354 | ₩42,988 | ₩43,241 | +0.59% | 5.1천 |
|---|
| 2026.06.03 | ₩43,188 | ₩43,188 | ₩43,054 | ₩43,054 | -0.31% | 2.4천 |
|---|
| 2026.06.02 | ₩43,306 | ₩43,454 | ₩43,306 | ₩43,374 | +0.16% | 1.7천 |
|---|
| 2026.06.01 | ₩43,388 | ₩43,428 | ₩43,174 | ₩43,368 | -0.05% | 3.7천 |
|---|
| 2026.05.29 | ₩43,296 | ₩43,296 | ₩43,181 | ₩43,281 | -0.03% | 4.7천 |
|---|
| 2026.05.28 | ₩43,021 | ₩43,168 | ₩43,014 | ₩43,108 | +0.20% | 4.5천 |
|---|
| 2026.05.27 | ₩42,908 | ₩42,988 | ₩42,854 | ₩42,928 | +0.05% | 1만 |
|---|
| 2026.05.26 | ₩42,954 | ₩42,954 | ₩42,788 | ₩42,854 | -0.23% | 2.1천 |
|---|
| 2026.05.22 | ₩42,641 | ₩42,774 | ₩42,641 | ₩42,658 | +0.04% | 700 |
|---|
| 2026.05.21 | ₩42,241 | ₩42,518 | ₩42,192 | ₩42,518 | +0.66% | 1.7천 |
|---|
| 2026.05.20 | ₩42,215 | ₩42,454 | ₩42,215 | ₩42,348 | +0.32% | 1.9천 |
|---|
| 2026.05.19 | ₩41,895 | ₩41,965 | ₩41,895 | ₩41,921 | +0.06% | 600 |
|---|
| 2026.05.18 | ₩42,255 | ₩42,295 | ₩42,109 | ₩42,201 | -0.13% | 7.9천 |
|---|
| 2026.05.15 | ₩42,361 | ₩42,468 | ₩42,228 | ₩42,288 | -0.17% | 4.3천 |
|---|
| 2026.05.14 | ₩42,762 | ₩42,813 | ₩42,750 | ₩42,761 | -0.00% | 1.9천 |
|---|
| 2026.05.13 | ₩42,001 | ₩42,521 | ₩42,001 | ₩42,328 | +0.78% | 2.9만 |
|---|
| 2026.05.12 | ₩42,041 | ₩42,215 | ₩41,921 | ₩42,215 | +0.41% | 3.1천 |
|---|
| 2026.05.11 | ₩42,295 | ₩42,295 | ₩42,288 | ₩42,293 | -0.00% | 900 |
|---|
| 2026.05.08 | ₩42,161 | ₩42,223 | ₩42,161 | ₩42,161 | 0.00% | 3.4천 |
|---|
| 2026.05.07 | ₩42,095 | ₩42,108 | ₩41,841 | ₩41,875 | -0.52% | 6.4천 |
|---|
| 2026.05.06 | ₩41,821 | ₩42,015 | ₩41,821 | ₩42,015 | +0.46% | 6천 |
|---|
| 2026.05.05 | ₩41,468 | ₩41,521 | ₩41,371 | ₩41,481 | +0.03% | 6.7만 |
|---|
| 2026.05.04 | ₩41,203 | ₩41,335 | ₩41,042 | ₩41,118 | -0.21% | 46.7만 |
|---|
| 2026.05.01 | ₩41,348 | ₩41,521 | ₩41,308 | ₩41,308 | -0.10% | 3.2천 |
|---|
| 2026.04.30 | ₩40,816 | ₩41,255 | ₩40,748 | ₩41,197 | +0.93% | 237.6만 |
|---|
| 2026.04.29 | ₩40,742 | ₩40,875 | ₩40,676 | ₩40,775 | +0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩40,802 | ₩40,855 | ₩40,695 | ₩40,855 | +0.13% | 7천 |
|---|
| 2026.04.27 | ₩40,975 | ₩41,006 | ₩40,908 | ₩41,006 | +0.07% | 5.8천 |
|---|
| 2026.04.24 | ₩40,692 | ₩40,988 | ₩40,692 | ₩40,972 | +0.69% | 1.2만 |
|---|
| 2026.04.23 | ₩40,788 | ₩40,895 | ₩40,555 | ₩40,656 | -0.32% | 2만 |
|---|
| 2026.04.22 | ₩40,642 | ₩40,816 | ₩40,483 | ₩40,816 | +0.43% | 1.4만 |
|---|
| 2026.04.21 | ₩40,782 | ₩40,782 | ₩40,436 | ₩40,436 | -0.85% | 9.7천 |
|---|
| 2026.04.20 | ₩40,682 | ₩40,702 | ₩40,535 | ₩40,648 | -0.08% | 4.6만 |
|---|
| 2026.04.17 | ₩40,588 | ₩40,902 | ₩40,588 | ₩40,742 | +0.38% | 1.1만 |
|---|
| 2026.04.16 | ₩40,168 | ₩40,382 | ₩40,168 | ₩40,308 | +0.35% | 1.4만 |
|---|
| 2026.04.15 | ₩40,022 | ₩40,228 | ₩40,022 | ₩40,228 | +0.52% | 1.9만 |
|---|
| 2026.04.14 | ₩39,554 | ₩39,909 | ₩39,554 | ₩39,877 | +0.82% | 1만 |
|---|
| 2026.04.13 | ₩39,229 | ₩39,473 | ₩39,122 | ₩39,473 | +0.62% | 1.2만 |
|---|
| 2026.04.10 | ₩39,282 | ₩39,322 | ₩39,135 | ₩39,142 | -0.36% | 1.2만 |
|---|
| 2026.04.09 | ₩38,935 | ₩39,254 | ₩38,935 | ₩39,215 | +0.72% | 1.3만 |
|---|
| 2026.04.08 | ₩38,949 | ₩39,089 | ₩38,863 | ₩39,009 | +0.15% | 1.3만 |
|---|
| 2026.04.07 | ₩38,102 | ₩38,337 | ₩38,068 | ₩38,337 | +0.62% | 6.2천 |
|---|
| 2026.04.06 | ₩38,356 | ₩38,356 | ₩38,176 | ₩38,289 | -0.17% | 6.8천 |
|---|
| 2026.04.02 | ₩38,009 | ₩38,256 | ₩38,009 | ₩38,256 | +0.65% | 1만 |
|---|
| 2026.04.01 | ₩38,140 | ₩38,322 | ₩38,140 | ₩38,197 | +0.15% | 8.5천 |
|---|
| 2026.03.31 | ₩37,749 | ₩38,056 | ₩37,629 | ₩38,056 | +0.81% | 6.8천 |
|---|
| 2026.03.30 | ₩37,509 | ₩37,536 | ₩37,336 | ₩37,359 | -0.40% | 2.7만 |
|---|
| 2026.03.27 | ₩37,656 | ₩37,709 | ₩37,403 | ₩37,469 | -0.50% | 6.3천 |
|---|
| 2026.03.26 | ₩38,269 | ₩38,269 | ₩37,849 | ₩37,896 | -0.98% | 1만 |
|---|
| 2026.03.25 | ₩38,282 | ₩38,389 | ₩38,282 | ₩38,304 | +0.06% | 5.9천 |
|---|
| 2026.03.24 | ₩38,216 | ₩38,322 | ₩38,096 | ₩38,122 | -0.24% | 9.8천 |
|---|
| 2026.03.23 | ₩38,322 | ₩38,536 | ₩38,216 | ₩38,242 | -0.21% | 8.2천 |
|---|
| 2026.03.20 | ₩38,156 | ₩38,229 | ₩37,982 | ₩38,029 | -0.33% | 9.1천 |
|---|
| 2026.03.19 | ₩38,336 | ₩38,509 | ₩38,202 | ₩38,336 | 0.00% | 1.1만 |
|---|
| 2026.03.18 | ₩38,669 | ₩38,749 | ₩38,456 | ₩38,509 | -0.41% | 1.4만 |
|---|
| 2026.03.17 | ₩38,909 | ₩39,015 | ₩38,849 | ₩38,855 | -0.14% | 5.4천 |
|---|
| 2026.03.16 | ₩38,806 | ₩38,875 | ₩38,684 | ₩38,684 | -0.32% | 5.5천 |
|---|
| 2026.03.13 | ₩38,949 | ₩38,949 | ₩38,518 | ₩38,576 | -0.96% | 9.1천 |
|---|
| 2026.03.12 | ₩38,949 | ₩38,949 | ₩38,736 | ₩38,776 | -0.44% | 1.2만 |
|---|
| 2026.03.11 | ₩39,309 | ₩39,309 | ₩39,043 | ₩39,162 | -0.37% | 7.1천 |
|---|
| 2026.03.10 | ₩39,097 | ₩39,442 | ₩39,095 | ₩39,189 | +0.24% | 9.5천 |
|---|
| 2026.03.09 | ₩38,656 | ₩39,302 | ₩38,576 | ₩39,202 | +1.41% | 1.4만 |
|---|
| 2026.03.06 | ₩38,909 | ₩39,175 | ₩38,909 | ₩39,069 | +0.41% | 9.9천 |
|---|
| 2026.03.05 | ₩39,389 | ₩39,539 | ₩39,138 | ₩39,349 | -0.10% | 1.5만 |
|---|
| 2026.03.04 | ₩39,049 | ₩39,669 | ₩39,049 | ₩39,549 | +1.28% | 2만 |
|---|
| 2026.03.03 | ₩38,957 | ₩39,429 | ₩38,857 | ₩39,295 | +0.87% | 1.2만 |
|---|
| 2026.03.02 | ₩39,629 | ₩39,755 | ₩39,429 | ₩39,602 | -0.07% | 9.3천 |
|---|
| 2026.02.27 | ₩39,522 | ₩39,669 | ₩39,455 | ₩39,669 | +0.37% | 1.6만 |
|---|
| 2026.02.26 | ₩39,722 | ₩39,989 | ₩39,562 | ₩39,989 | +0.67% | 1.6만 |
|---|
| 2026.02.25 | ₩39,775 | ₩40,002 | ₩39,775 | ₩40,002 | +0.57% | 2.1만 |
|---|
| 2026.02.24 | ₩39,522 | ₩39,749 | ₩39,522 | ₩39,669 | +0.37% | 7.3천 |
|---|
| 2026.02.23 | ₩39,642 | ₩39,642 | ₩39,349 | ₩39,469 | -0.44% | 1.9만 |
|---|
| 2026.02.20 | ₩40,062 | ₩40,062 | ₩39,522 | ₩39,815 | -0.62% | 3만 |
|---|
| 2026.02.19 | ₩39,542 | ₩39,589 | ₩39,482 | ₩39,509 | -0.08% | 1.6만 |
|---|
| 2026.02.18 | ₩39,642 | ₩39,802 | ₩39,509 | ₩39,602 | -0.10% | 9.8천 |
|---|
| 2026.02.17 | ₩39,455 | ₩39,575 | ₩39,189 | ₩39,402 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩39,535 | ₩39,682 | ₩39,255 | ₩39,482 | -0.13% | 1.9만 |
|---|
| 2026.02.12 | ₩40,002 | ₩40,054 | ₩39,389 | ₩39,389 | -1.53% | 4.1만 |
|---|
| 2026.02.11 | ₩40,108 | ₩40,108 | ₩39,915 | ₩39,922 | -0.47% | 1.3만 |
|---|
| 2026.02.10 | ₩40,123 | ₩40,188 | ₩39,895 | ₩39,909 | -0.53% | 1.2만 |
|---|
| 2026.02.09 | ₩39,989 | ₩40,162 | ₩39,949 | ₩40,122 | +0.33% | 10.6만 |
|---|
| 2026.02.06 | ₩39,615 | ₩40,034 | ₩39,602 | ₩39,946 | +0.83% | 6.4천 |
|---|
| 2026.02.05 | ₩39,475 | ₩39,475 | ₩39,202 | ₩39,242 | -0.59% | 1.4만 |
|---|
| 2026.02.04 | ₩39,855 | ₩39,862 | ₩39,522 | ₩39,709 | -0.37% | 9천 |
|---|
| 2026.02.03 | ₩40,108 | ₩40,108 | ₩39,602 | ₩39,851 | -0.64% | 6.9천 |
|---|
| 2026.02.02 | ₩40,135 | ₩40,202 | ₩40,095 | ₩40,095 | -0.10% | 1.5만 |
|---|
| 2026.01.30 | ₩40,043 | ₩40,055 | ₩39,802 | ₩39,962 | -0.20% | 2만 |
|---|
| 2026.01.29 | ₩40,168 | ₩40,168 | ₩39,709 | ₩40,135 | -0.08% | 1.6만 |
|---|
| 2026.01.28 | ₩40,274 | ₩40,274 | ₩39,935 | ₩40,188 | -0.21% | 1.3만 |
|---|
| 2026.01.27 | ₩40,082 | ₩40,228 | ₩40,082 | ₩40,168 | +0.22% | 1.2만 |
|---|
| 2026.01.26 | ₩39,902 | ₩40,082 | ₩39,902 | ₩40,022 | +0.30% | 5.7천 |
|---|
| 2026.01.23 | ₩39,735 | ₩39,935 | ₩39,695 | ₩39,833 | +0.24% | 1만 |
|---|
| 2026.01.22 | ₩39,802 | ₩39,949 | ₩39,722 | ₩39,789 | -0.03% | 10만 |
|---|
| 2026.01.21 | ₩39,629 | ₩39,762 | ₩39,335 | ₩39,682 | +0.13% | 2.5만 |
|---|
| 2026.01.20 | ₩39,549 | ₩39,629 | ₩39,255 | ₩39,255 | -0.74% | 6천 |
|---|
| 2026.01.16 | ₩40,082 | ₩40,108 | ₩40,002 | ₩40,028 | -0.13% | 8.3천 |
|---|
| 2026.01.15 | ₩40,148 | ₩40,215 | ₩39,962 | ₩39,962 | -0.46% | 1.1만 |
|---|
| 2026.01.14 | ₩40,015 | ₩40,015 | ₩39,709 | ₩39,882 | -0.33% | 1.6만 |
|---|
| 2026.01.13 | ₩40,028 | ₩40,148 | ₩40,028 | ₩40,122 | +0.23% | 1.2만 |
|---|
| 2026.01.12 | ₩40,063 | ₩40,202 | ₩40,063 | ₩40,175 | +0.28% | 7.8천 |
|---|
| 2026.01.09 | ₩39,949 | ₩40,215 | ₩39,949 | ₩40,095 | +0.37% | 1.3만 |
|---|
| 2026.01.08 | ₩39,839 | ₩39,949 | ₩39,839 | ₩39,895 | +0.14% | 1.9만 |
|---|
| 2026.01.07 | ₩40,031 | ₩40,111 | ₩39,869 | ₩39,935 | -0.24% | 1.8만 |
|---|
| 2026.01.06 | ₩39,895 | ₩40,042 | ₩39,829 | ₩40,022 | +0.32% | 1.9만 |
|---|
| 2026.01.05 | ₩39,829 | ₩39,875 | ₩39,762 | ₩39,802 | -0.07% | 4.2만 |
|---|
| 2026.01.02 | ₩39,789 | ₩39,789 | ₩39,482 | ₩39,543 | -0.62% | 7천 |
|---|
| 2025.12.31 | ₩39,754 | ₩39,754 | ₩39,589 | ₩39,602 | -0.38% | 8.6천 |
|---|
| 2025.12.30 | ₩39,803 | ₩39,842 | ₩39,722 | ₩39,795 | -0.02% | 7.8천 |
|---|
| 2025.12.29 | ₩39,842 | ₩39,842 | ₩39,735 | ₩39,789 | -0.13% | 6.4천 |
|---|
| 2025.12.26 | ₩39,995 | ₩39,995 | ₩39,909 | ₩39,927 | -0.17% | 6.7천 |
|---|
| 2025.12.24 | ₩39,895 | ₩39,942 | ₩39,790 | ₩39,942 | +0.12% | 4.6천 |
|---|
| 2025.12.23 | ₩39,562 | ₩39,855 | ₩39,442 | ₩39,822 | +0.66% | 2.4만 |
|---|
| 2025.12.22 | ₩39,575 | ₩39,755 | ₩39,575 | ₩39,671 | +0.24% | 2.6만 |
|---|
| 2025.12.19 | ₩39,457 | ₩39,505 | ₩39,375 | ₩39,451 | -0.01% | 1.6만 |
|---|
| 2025.12.18 | ₩39,298 | ₩39,338 | ₩39,162 | ₩39,207 | -0.23% | 1만 |
|---|
| 2025.12.17 | ₩39,441 | ₩39,441 | ₩38,975 | ₩39,002 | -1.11% | 1.8만 |
|---|
| 2025.12.16 | ₩39,415 | ₩39,474 | ₩39,115 | ₩39,442 | +0.07% | 1.2만 |
|---|
| 2025.12.15 | ₩39,469 | ₩39,522 | ₩39,375 | ₩39,509 | +0.10% | 1.2만 |
|---|
| 2025.12.12 | ₩39,789 | ₩39,789 | ₩39,471 | ₩39,509 | -0.70% | 1.2만 |
|---|
| 2025.12.11 | ₩39,695 | ₩39,922 | ₩39,695 | ₩39,865 | +0.43% | 1.4만 |
|---|
| 2025.12.10 | ₩39,602 | ₩39,895 | ₩39,509 | ₩39,802 | +0.50% | 1.2만 |
|---|
| 2025.12.09 | ₩39,683 | ₩39,735 | ₩39,602 | ₩39,602 | -0.20% | 1.2만 |
|---|
| 2025.12.08 | ₩39,735 | ₩39,749 | ₩39,549 | ₩39,591 | -0.36% | 1만 |
|---|
| 2025.12.05 | ₩39,842 | ₩39,922 | ₩39,642 | ₩39,726 | -0.29% | 8.2천 |
|---|
| 2025.12.04 | ₩39,701 | ₩39,722 | ₩39,558 | ₩39,655 | -0.11% | 9.9천 |
|---|
| 2025.12.03 | ₩39,562 | ₩39,722 | ₩39,549 | ₩39,695 | +0.34% | 1.6만 |
|---|
| 2025.12.02 | ₩39,615 | ₩39,647 | ₩39,455 | ₩39,602 | -0.03% | 1.2만 |
|---|
| 2025.12.01 | ₩39,562 | ₩39,631 | ₩39,095 | ₩39,465 | -0.25% | 1.2만 |
|---|
| 2025.11.28 | ₩39,589 | ₩39,615 | ₩39,522 | ₩39,613 | +0.06% | 5.2천 |
|---|
| 2025.11.26 | ₩39,395 | ₩39,575 | ₩39,362 | ₩39,562 | +0.42% | 1.2만 |
|---|
| 2025.11.25 | ₩38,869 | ₩39,311 | ₩38,869 | ₩39,295 | +1.10% | 1.3만 |
|---|
| 2025.11.24 | ₩38,656 | ₩39,029 | ₩38,656 | ₩39,009 | +0.91% | 9.2천 |
|---|
| 2025.11.21 | ₩38,362 | ₩38,802 | ₩38,222 | ₩38,516 | +0.40% | 2.8만 |
|---|
| 2025.11.20 | ₩39,242 | ₩39,242 | ₩38,216 | ₩38,278 | -2.46% | 1만 |
|---|
| 2025.11.19 | ₩38,829 | ₩38,935 | ₩38,616 | ₩38,762 | -0.17% | 1.9만 |
|---|
| 2025.11.18 | ₩38,536 | ₩38,842 | ₩38,536 | ₩38,666 | +0.34% | 6.9천 |
|---|
| 2025.11.17 | ₩39,081 | ₩39,189 | ₩38,829 | ₩38,851 | -0.59% | 1.1만 |
|---|
| 2025.11.14 | ₩38,971 | ₩39,302 | ₩38,971 | ₩39,153 | +0.47% | 8.9천 |
|---|
| 2025.11.13 | ₩39,549 | ₩39,549 | ₩39,137 | ₩39,159 | -0.98% | 1.4만 |
|---|
| 2025.11.12 | ₩39,735 | ₩39,789 | ₩39,629 | ₩39,731 | -0.01% | 1.6만 |
|---|
| 2025.11.11 | ₩39,535 | ₩39,722 | ₩39,455 | ₩39,703 | +0.42% | 2.2만 |
|---|
| 2025.11.10 | ₩39,549 | ₩39,709 | ₩39,309 | ₩39,649 | +0.25% | 1.2만 |
|---|
| 2025.11.07 | ₩38,909 | ₩39,121 | ₩38,765 | ₩39,095 | +0.48% | 1.2만 |
|---|
| 2025.11.06 | ₩39,455 | ₩39,455 | ₩39,029 | ₩39,098 | -0.91% | 1.3만 |
|---|
| 2025.11.05 | ₩39,442 | ₩39,641 | ₩39,429 | ₩39,429 | -0.03% | 3.5만 |
|---|
| 2025.11.04 | ₩39,455 | ₩39,575 | ₩39,309 | ₩39,335 | -0.30% | 1.3만 |
|---|
| 2025.11.03 | ₩39,781 | ₩39,842 | ₩39,575 | ₩39,767 | -0.03% | 8.6천 |
|---|
| 2025.10.31 | ₩39,735 | ₩39,894 | ₩39,615 | ₩39,762 | +0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩39,735 | ₩39,882 | ₩39,575 | ₩39,575 | -0.40% | 1.3만 |
|---|
| 2025.10.29 | ₩40,082 | ₩40,108 | ₩39,802 | ₩40,015 | -0.17% | 1.7만 |
|---|
| 2025.10.28 | ₩39,935 | ₩40,402 | ₩39,866 | ₩39,983 | +0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩39,749 | ₩39,902 | ₩39,709 | ₩39,895 | +0.37% | 1.4만 |
|---|
| 2025.10.24 | ₩39,473 | ₩39,522 | ₩39,402 | ₩39,450 | -0.06% | 9.2천 |
|---|
| 2025.10.23 | ₩39,121 | ₩39,255 | ₩38,977 | ₩39,149 | +0.07% | 1.2만 |
|---|
| 2025.10.22 | ₩39,122 | ₩39,122 | ₩38,821 | ₩38,997 | -0.32% | 1.2만 |
|---|
| 2025.10.21 | ₩39,133 | ₩39,267 | ₩39,109 | ₩39,177 | +0.11% | 9.1천 |
|---|
| 2025.10.20 | ₩39,082 | ₩39,229 | ₩39,082 | ₩39,182 | +0.26% | 7.6천 |
|---|
| 2025.10.17 | ₩38,895 | ₩38,934 | ₩38,702 | ₩38,862 | -0.09% | 1만 |
|---|
| 2025.10.16 | ₩38,935 | ₩39,045 | ₩38,589 | ₩38,749 | -0.48% | 1.6만 |
|---|
| 2025.10.15 | ₩39,002 | ₩39,175 | ₩38,696 | ₩38,871 | -0.33% | 8.8천 |
|---|
| 2025.10.14 | ₩38,389 | ₩38,935 | ₩38,389 | ₩38,742 | +0.92% | 1.4만 |
|---|
| 2025.10.13 | ₩38,682 | ₩38,882 | ₩38,662 | ₩38,804 | +0.31% | 1.7만 |
|---|
| 2025.10.10 | ₩39,335 | ₩39,335 | ₩38,397 | ₩38,397 | -2.39% | 2.6만 |
|---|