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 | ₩43,828 | ₩43,861 | ₩43,828 | ₩43,861 | +0.08% | 700 |
| 2026.10.08 | ₩43,641 | ₩43,641 | ₩43,641 | ₩43,641 | 0.00% | 400 |
| 2026.10.07 | ₩43,694 | ₩43,814 | ₩43,681 | ₩43,801 | +0.24% | 3.7천 |
| 2026.10.06 | ₩43,948 | ₩43,955 | ₩43,888 | ₩43,888 | -0.14% | 2.1천 |
| 2026.10.05 | ₩42,841 | ₩43,774 | ₩42,841 | ₩43,668 | +1.93% | 1.4천 |
| 2026.10.02 | ₩43,468 | ₩43,468 | ₩43,454 | ₩43,468 | 0.00% | 900 |
| 2026.10.01 | ₩43,067 | ₩43,294 | ₩43,067 | ₩43,294 | +0.53% | 2.7천 |
| 2026.09.30 | ₩43,401 | ₩43,414 | ₩43,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,227 |
| -0.40% |
| 2.7천 |
| 2026.09.29 | ₩43,266 | ₩43,266 | ₩43,174 | ₩43,253 | -0.03% | 5.4천 |
|---|
| 2026.09.28 | ₩43,381 | ₩43,388 | ₩43,289 | ₩43,289 | -0.21% | 3.4천 |
|---|
| 2026.09.25 | ₩43,428 | ₩43,568 | ₩43,428 | ₩43,568 | +0.32% | 2.9천 |
|---|
| 2026.09.24 | ₩43,361 | ₩43,414 | ₩43,361 | ₩43,401 | +0.09% | 2.4천 |
|---|
| 2026.09.23 | ₩43,468 | ₩43,481 | ₩43,388 | ₩43,441 | -0.06% | 1.2만 |
|---|
| 2026.09.22 | ₩43,694 | ₩43,708 | ₩43,601 | ₩43,688 | -0.02% | 2.2천 |
|---|
| 2026.09.21 | ₩43,574 | ₩43,721 | ₩43,574 | ₩43,721 | +0.34% | 1.2만 |
|---|
| 2026.09.18 | ₩43,054 | ₩43,161 | ₩43,041 | ₩43,161 | +0.25% | 4.3천 |
|---|
| 2026.09.17 | ₩43,067 | ₩43,125 | ₩43,067 | ₩43,125 | +0.13% | 1.5천 |
|---|
| 2026.09.16 | ₩42,961 | ₩43,041 | ₩42,720 | ₩42,763 | -0.46% | 3.8천 |
|---|
| 2026.09.15 | ₩42,881 | ₩42,934 | ₩42,867 | ₩42,889 | +0.02% | 5천 |
|---|
| 2026.09.14 | ₩43,107 | ₩43,161 | ₩43,067 | ₩43,069 | -0.09% | 3.8천 |
|---|
| 2026.09.11 | ₩43,134 | ₩43,294 | ₩43,134 | ₩43,221 | +0.20% | 5.8천 |
|---|
| 2026.09.10 | ₩42,947 | ₩43,001 | ₩42,947 | ₩42,981 | +0.08% | 1.6천 |
|---|
| 2026.09.09 | ₩43,187 | ₩43,214 | ₩43,147 | ₩43,214 | +0.06% | 4.6천 |
|---|
| 2026.09.08 | ₩43,374 | ₩43,414 | ₩43,307 | ₩43,307 | -0.15% | 1.6천 |
|---|
| 2026.09.04 | ₩43,441 | ₩43,534 | ₩43,441 | ₩43,474 | +0.08% | 3.9천 |
|---|
| 2026.09.03 | ₩43,254 | ₩43,681 | ₩43,254 | ₩43,634 | +0.88% | 7.9천 |
|---|
| 2026.09.02 | ₩43,227 | ₩43,307 | ₩43,227 | ₩43,266 | +0.09% | 800 |
|---|
| 2026.09.01 | ₩43,121 | ₩43,281 | ₩43,041 | ₩43,174 | +0.12% | 1만 |
|---|
| 2026.08.31 | ₩43,361 | ₩43,388 | ₩43,307 | ₩43,386 | +0.06% | 3.8천 |
|---|
| 2026.08.28 | ₩43,748 | ₩43,748 | ₩43,481 | ₩43,481 | -0.61% | 1.3천 |
|---|
| 2026.08.27 | ₩43,534 | ₩43,641 | ₩43,534 | ₩43,616 | +0.19% | 2.4천 |
|---|
| 2026.08.26 | ₩43,374 | ₩43,454 | ₩43,341 | ₩43,406 | +0.07% | 1.4만 |
|---|
| 2026.08.25 | ₩43,388 | ₩43,406 | ₩43,334 | ₩43,406 | +0.04% | 4.5천 |
|---|
| 2026.08.24 | ₩43,287 | ₩43,342 | ₩43,227 | ₩43,334 | +0.11% | 1.1만 |
|---|
| 2026.08.21 | ₩43,374 | ₩43,414 | ₩43,368 | ₩43,389 | +0.03% | 1.6천 |
|---|
| 2026.08.20 | ₩43,446 | ₩43,454 | ₩43,241 | ₩43,241 | -0.47% | 1.4만 |
|---|
| 2026.08.19 | ₩43,641 | ₩43,641 | ₩43,528 | ₩43,528 | -0.26% | 9.6만 |
|---|
| 2026.08.18 | ₩43,534 | ₩43,534 | ₩43,468 | ₩43,521 | -0.03% | 1.5만 |
|---|
| 2026.08.17 | ₩43,814 | ₩43,841 | ₩43,748 | ₩43,748 | -0.15% | 9천 |
|---|
| 2026.08.14 | ₩44,028 | ₩44,028 | ₩43,841 | ₩43,875 | -0.35% | 7.3천 |
|---|
| 2026.08.13 | ₩44,001 | ₩44,001 | ₩43,888 | ₩43,908 | -0.21% | 5.5천 |
|---|
| 2026.08.12 | ₩43,786 | ₩43,786 | ₩43,681 | ₩43,708 | -0.18% | 4.2천 |
|---|
| 2026.08.11 | ₩43,748 | ₩43,801 | ₩43,588 | ₩43,588 | -0.37% | 4.9천 |
|---|
| 2026.08.10 | ₩43,754 | ₩43,761 | ₩43,694 | ₩43,728 | -0.06% | 1만 |
|---|
| 2026.08.07 | ₩43,681 | ₩43,748 | ₩43,681 | ₩43,748 | +0.15% | 1.6천 |
|---|
| 2026.08.06 | ₩43,628 | ₩43,628 | ₩43,521 | ₩43,540 | -0.20% | 8.4천 |
|---|
| 2026.08.05 | ₩43,842 | ₩43,903 | ₩43,214 | ₩43,214 | -1.43% | 3.5천 |
|---|
| 2026.08.04 | ₩43,374 | ₩43,761 | ₩43,361 | ₩43,668 | +0.68% | 1.3만 |
|---|
| 2026.08.03 | ₩42,994 | ₩43,134 | ₩42,994 | ₩43,087 | +0.22% | 3.4천 |
|---|
| 2026.07.31 | ₩42,267 | ₩42,638 | ₩42,267 | ₩42,638 | +0.88% | 4.7천 |
|---|
| 2026.07.30 | ₩42,240 | ₩42,379 | ₩42,240 | ₩42,374 | +0.32% | 3.1천 |
|---|
| 2026.07.29 | ₩42,354 | ₩42,440 | ₩41,893 | ₩41,893 | -1.09% | 9.5만 |
|---|
| 2026.07.28 | ₩42,347 | ₩42,414 | ₩42,347 | ₩42,412 | +0.15% | 3.5천 |
|---|
| 2026.07.27 | ₩42,468 | ₩42,490 | ₩42,267 | ₩42,331 | -0.32% | 1.7천 |
|---|
| 2026.07.24 | ₩42,360 | ₩42,494 | ₩42,300 | ₩42,308 | -0.12% | 2.9천 |
|---|
| 2026.07.23 | ₩42,454 | ₩42,454 | ₩42,253 | ₩42,253 | -0.47% | 1.4천 |
|---|
| 2026.07.22 | ₩42,747 | ₩42,800 | ₩42,667 | ₩42,728 | -0.04% | 9.6천 |
|---|
| 2026.07.21 | ₩42,607 | ₩42,800 | ₩42,547 | ₩42,734 | +0.30% | 2.1만 |
|---|
| 2026.07.20 | ₩42,760 | ₩42,760 | ₩42,427 | ₩42,452 | -0.72% | 1.3만 |
|---|
| 2026.07.17 | ₩42,720 | ₩42,720 | ₩42,520 | ₩42,570 | -0.35% | 3천 |
|---|
| 2026.07.16 | ₩42,987 | ₩43,014 | ₩42,760 | ₩42,847 | -0.33% | 5.4천 |
|---|
| 2026.07.15 | ₩43,067 | ₩43,067 | ₩42,841 | ₩43,027 | -0.09% | 1.4만 |
|---|
| 2026.07.14 | ₩42,800 | ₩42,967 | ₩42,800 | ₩42,947 | +0.34% | 2.7만 |
|---|
| 2026.07.13 | ₩42,935 | ₩42,935 | ₩42,804 | ₩42,804 | -0.30% | 4.3천 |
|---|
| 2026.07.10 | ₩42,967 | ₩43,081 | ₩42,961 | ₩43,071 | +0.24% | 3천 |
|---|
| 2026.07.09 | ₩42,614 | ₩42,961 | ₩42,614 | ₩42,961 | +0.81% | 1.7만 |
|---|
| 2026.07.08 | ₩42,574 | ₩42,627 | ₩42,374 | ₩42,627 | +0.13% | 1.5만 |
|---|
| 2026.07.07 | ₩42,775 | ₩42,850 | ₩42,640 | ₩42,727 | -0.11% | 5천 |
|---|
| 2026.07.06 | ₩42,787 | ₩42,947 | ₩42,774 | ₩42,894 | +0.25% | 1.1만 |
|---|
| 2026.07.02 | ₩42,800 | ₩42,800 | ₩42,480 | ₩42,622 | -0.42% | 4.3천 |
|---|
| 2026.07.01 | ₩42,854 | ₩44,081 | ₩42,534 | ₩42,690 | -0.38% | 3.8만 |
|---|
| 2026.06.30 | ₩42,534 | ₩42,854 | ₩42,507 | ₩42,811 | +0.65% | 71만 |
|---|
| 2026.06.29 | ₩42,180 | ₩42,414 | ₩41,973 | ₩42,403 | +0.53% | 2.4천 |
|---|
| 2026.06.26 | ₩42,001 | ₩42,049 | ₩41,907 | ₩41,933 | -0.16% | 1.4천 |
|---|
| 2026.06.25 | ₩41,973 | ₩42,107 | ₩41,853 | ₩41,919 | -0.13% | 2.5천 |
|---|
| 2026.06.24 | ₩42,107 | ₩42,334 | ₩41,887 | ₩41,933 | -0.41% | 1.6천 |
|---|
| 2026.06.23 | ₩42,267 | ₩42,267 | ₩42,053 | ₩42,085 | -0.43% | 5천 |
|---|
| 2026.06.22 | ₩42,720 | ₩42,720 | ₩42,627 | ₩42,642 | -0.18% | 4.8천 |
|---|
| 2026.06.18 | ₩42,667 | ₩42,841 | ₩42,667 | ₩42,788 | +0.28% | 4.9천 |
|---|
| 2026.06.17 | ₩42,934 | ₩42,934 | ₩42,253 | ₩42,280 | -1.52% | 2천 |
|---|
| 2026.06.16 | ₩43,121 | ₩43,121 | ₩42,909 | ₩42,909 | -0.49% | 7천 |
|---|
| 2026.06.15 | ₩43,054 | ₩43,174 | ₩43,054 | ₩43,113 | +0.14% | 1.5천 |
|---|
| 2026.06.12 | ₩42,307 | ₩42,440 | ₩42,189 | ₩42,374 | +0.16% | 2.9천 |
|---|
| 2026.06.11 | ₩41,753 | ₩42,213 | ₩41,533 | ₩42,196 | +1.06% | 2.9천 |
|---|
| 2026.06.10 | ₩41,853 | ₩42,135 | ₩41,537 | ₩41,537 | -0.76% | 2.1천 |
|---|
| 2026.06.09 | ₩42,334 | ₩42,387 | ₩41,453 | ₩42,093 | -0.57% | 24만 |
|---|
| 2026.06.08 | ₩42,500 | ₩42,500 | ₩42,227 | ₩42,227 | -0.64% | 2.9천 |
|---|
| 2026.06.05 | ₩42,774 | ₩42,800 | ₩42,147 | ₩42,147 | -1.47% | 1.8천 |
|---|
| 2026.06.04 | ₩43,027 | ₩43,394 | ₩43,027 | ₩43,281 | +0.59% | 5.1천 |
|---|
| 2026.06.03 | ₩43,227 | ₩43,227 | ₩43,094 | ₩43,094 | -0.31% | 2.4천 |
|---|
| 2026.06.02 | ₩43,346 | ₩43,494 | ₩43,346 | ₩43,414 | +0.16% | 1.7천 |
|---|
| 2026.06.01 | ₩43,428 | ₩43,468 | ₩43,214 | ₩43,408 | -0.05% | 3.7천 |
|---|
| 2026.05.29 | ₩43,335 | ₩43,335 | ₩43,221 | ₩43,321 | -0.03% | 4.7천 |
|---|
| 2026.05.28 | ₩43,061 | ₩43,207 | ₩43,054 | ₩43,147 | +0.20% | 4.5천 |
|---|
| 2026.05.27 | ₩42,947 | ₩43,027 | ₩42,894 | ₩42,967 | +0.05% | 1만 |
|---|
| 2026.05.26 | ₩42,994 | ₩42,994 | ₩42,827 | ₩42,894 | -0.23% | 2.1천 |
|---|
| 2026.05.22 | ₩42,680 | ₩42,814 | ₩42,680 | ₩42,698 | +0.04% | 700 |
|---|
| 2026.05.21 | ₩42,280 | ₩42,558 | ₩42,231 | ₩42,558 | +0.66% | 1.7천 |
|---|
| 2026.05.20 | ₩42,253 | ₩42,494 | ₩42,253 | ₩42,387 | +0.32% | 1.9천 |
|---|
| 2026.05.19 | ₩41,933 | ₩42,004 | ₩41,933 | ₩41,960 | +0.06% | 600 |
|---|
| 2026.05.18 | ₩42,294 | ₩42,334 | ₩42,148 | ₩42,240 | -0.13% | 7.9천 |
|---|
| 2026.05.15 | ₩42,400 | ₩42,507 | ₩42,267 | ₩42,327 | -0.17% | 4.3천 |
|---|
| 2026.05.14 | ₩42,802 | ₩42,853 | ₩42,790 | ₩42,800 | -0.00% | 1.9천 |
|---|
| 2026.05.13 | ₩42,040 | ₩42,560 | ₩42,040 | ₩42,367 | +0.78% | 2.9만 |
|---|
| 2026.05.12 | ₩42,080 | ₩42,253 | ₩41,960 | ₩42,253 | +0.41% | 3.1천 |
|---|
| 2026.05.11 | ₩42,334 | ₩42,334 | ₩42,327 | ₩42,332 | -0.00% | 900 |
|---|
| 2026.05.08 | ₩42,200 | ₩42,261 | ₩42,200 | ₩42,200 | 0.00% | 3.4천 |
|---|
| 2026.05.07 | ₩42,133 | ₩42,147 | ₩41,880 | ₩41,913 | -0.52% | 6.4천 |
|---|
| 2026.05.06 | ₩41,860 | ₩42,053 | ₩41,860 | ₩42,053 | +0.46% | 6천 |
|---|
| 2026.05.05 | ₩41,506 | ₩41,560 | ₩41,409 | ₩41,520 | +0.03% | 6.7만 |
|---|
| 2026.05.04 | ₩41,241 | ₩41,373 | ₩41,079 | ₩41,155 | -0.21% | 46.7만 |
|---|
| 2026.05.01 | ₩41,386 | ₩41,560 | ₩41,346 | ₩41,346 | -0.10% | 3.2천 |
|---|
| 2026.04.30 | ₩40,854 | ₩41,293 | ₩40,786 | ₩41,236 | +0.93% | 237.6만 |
|---|
| 2026.04.29 | ₩40,779 | ₩40,913 | ₩40,714 | ₩40,813 | +0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩40,839 | ₩40,893 | ₩40,733 | ₩40,893 | +0.13% | 7천 |
|---|
| 2026.04.27 | ₩41,013 | ₩41,043 | ₩40,946 | ₩41,043 | +0.07% | 5.8천 |
|---|
| 2026.04.24 | ₩40,730 | ₩41,026 | ₩40,730 | ₩41,010 | +0.69% | 1.2만 |
|---|
| 2026.04.23 | ₩40,826 | ₩40,933 | ₩40,592 | ₩40,694 | -0.32% | 2만 |
|---|
| 2026.04.22 | ₩40,679 | ₩40,854 | ₩40,520 | ₩40,854 | +0.43% | 1.4만 |
|---|
| 2026.04.21 | ₩40,819 | ₩40,819 | ₩40,474 | ₩40,474 | -0.85% | 9.7천 |
|---|
| 2026.04.20 | ₩40,719 | ₩40,739 | ₩40,572 | ₩40,686 | -0.08% | 4.6만 |
|---|
| 2026.04.17 | ₩40,626 | ₩40,939 | ₩40,626 | ₩40,779 | +0.38% | 1.1만 |
|---|
| 2026.04.16 | ₩40,206 | ₩40,419 | ₩40,206 | ₩40,346 | +0.35% | 1.4만 |
|---|
| 2026.04.15 | ₩40,059 | ₩40,266 | ₩40,059 | ₩40,266 | +0.52% | 1.9만 |
|---|
| 2026.04.14 | ₩39,590 | ₩39,945 | ₩39,590 | ₩39,913 | +0.82% | 1만 |
|---|
| 2026.04.13 | ₩39,265 | ₩39,509 | ₩39,158 | ₩39,509 | +0.62% | 1.2만 |
|---|
| 2026.04.10 | ₩39,318 | ₩39,358 | ₩39,172 | ₩39,178 | -0.36% | 1.2만 |
|---|
| 2026.04.09 | ₩38,971 | ₩39,290 | ₩38,971 | ₩39,252 | +0.72% | 1.3만 |
|---|
| 2026.04.08 | ₩38,985 | ₩39,125 | ₩38,899 | ₩39,045 | +0.15% | 1.3만 |
|---|
| 2026.04.07 | ₩38,138 | ₩38,372 | ₩38,103 | ₩38,372 | +0.62% | 6.2천 |
|---|
| 2026.04.06 | ₩38,391 | ₩38,391 | ₩38,211 | ₩38,324 | -0.17% | 6.8천 |
|---|
| 2026.04.02 | ₩38,044 | ₩38,291 | ₩38,044 | ₩38,291 | +0.65% | 1만 |
|---|
| 2026.04.01 | ₩38,175 | ₩38,358 | ₩38,175 | ₩38,232 | +0.15% | 8.5천 |
|---|
| 2026.03.31 | ₩37,784 | ₩38,091 | ₩37,664 | ₩38,091 | +0.81% | 6.8천 |
|---|
| 2026.03.30 | ₩37,544 | ₩37,571 | ₩37,370 | ₩37,393 | -0.40% | 2.7만 |
|---|
| 2026.03.27 | ₩37,691 | ₩37,744 | ₩37,437 | ₩37,504 | -0.50% | 6.3천 |
|---|
| 2026.03.26 | ₩38,304 | ₩38,304 | ₩37,884 | ₩37,931 | -0.98% | 1만 |
|---|
| 2026.03.25 | ₩38,318 | ₩38,424 | ₩38,318 | ₩38,339 | +0.06% | 5.9천 |
|---|
| 2026.03.24 | ₩38,251 | ₩38,358 | ₩38,131 | ₩38,158 | -0.24% | 9.8천 |
|---|
| 2026.03.23 | ₩38,358 | ₩38,571 | ₩38,251 | ₩38,278 | -0.21% | 8.2천 |
|---|
| 2026.03.20 | ₩38,191 | ₩38,264 | ₩38,017 | ₩38,064 | -0.33% | 9.1천 |
|---|
| 2026.03.19 | ₩38,371 | ₩38,544 | ₩38,238 | ₩38,371 | 0.00% | 1.1만 |
|---|
| 2026.03.18 | ₩38,705 | ₩38,785 | ₩38,491 | ₩38,544 | -0.41% | 1.4만 |
|---|
| 2026.03.17 | ₩38,945 | ₩39,051 | ₩38,885 | ₩38,891 | -0.14% | 5.4천 |
|---|
| 2026.03.16 | ₩38,842 | ₩38,911 | ₩38,719 | ₩38,719 | -0.32% | 5.5천 |
|---|
| 2026.03.13 | ₩38,985 | ₩38,985 | ₩38,554 | ₩38,611 | -0.96% | 9.1천 |
|---|
| 2026.03.12 | ₩38,985 | ₩38,985 | ₩38,771 | ₩38,811 | -0.44% | 1.2만 |
|---|
| 2026.03.11 | ₩39,345 | ₩39,345 | ₩39,079 | ₩39,198 | -0.37% | 7.1천 |
|---|
| 2026.03.10 | ₩39,133 | ₩39,478 | ₩39,131 | ₩39,225 | +0.24% | 9.5천 |
|---|
| 2026.03.09 | ₩38,691 | ₩39,338 | ₩38,611 | ₩39,238 | +1.41% | 1.4만 |
|---|
| 2026.03.06 | ₩38,945 | ₩39,212 | ₩38,945 | ₩39,105 | +0.41% | 9.9천 |
|---|
| 2026.03.05 | ₩39,425 | ₩39,576 | ₩39,174 | ₩39,385 | -0.10% | 1.5만 |
|---|
| 2026.03.04 | ₩39,085 | ₩39,705 | ₩39,085 | ₩39,585 | +1.28% | 2만 |
|---|
| 2026.03.03 | ₩38,993 | ₩39,465 | ₩38,893 | ₩39,332 | +0.87% | 1.2만 |
|---|
| 2026.03.02 | ₩39,665 | ₩39,792 | ₩39,465 | ₩39,638 | -0.07% | 9.3천 |
|---|
| 2026.02.27 | ₩39,558 | ₩39,705 | ₩39,492 | ₩39,705 | +0.37% | 1.6만 |
|---|
| 2026.02.26 | ₩39,759 | ₩40,025 | ₩39,598 | ₩40,025 | +0.67% | 1.6만 |
|---|
| 2026.02.25 | ₩39,812 | ₩40,039 | ₩39,812 | ₩40,039 | +0.57% | 2.1만 |
|---|
| 2026.02.24 | ₩39,558 | ₩39,785 | ₩39,558 | ₩39,705 | +0.37% | 7.3천 |
|---|
| 2026.02.23 | ₩39,679 | ₩39,679 | ₩39,385 | ₩39,505 | -0.44% | 1.9만 |
|---|
| 2026.02.20 | ₩40,099 | ₩40,099 | ₩39,558 | ₩39,852 | -0.62% | 3만 |
|---|
| 2026.02.19 | ₩39,578 | ₩39,625 | ₩39,518 | ₩39,545 | -0.08% | 1.6만 |
|---|
| 2026.02.18 | ₩39,679 | ₩39,839 | ₩39,545 | ₩39,638 | -0.10% | 9.8천 |
|---|
| 2026.02.17 | ₩39,492 | ₩39,612 | ₩39,225 | ₩39,438 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩39,572 | ₩39,719 | ₩39,292 | ₩39,518 | -0.13% | 1.9만 |
|---|
| 2026.02.12 | ₩40,039 | ₩40,091 | ₩39,425 | ₩39,425 | -1.53% | 4.1만 |
|---|
| 2026.02.11 | ₩40,145 | ₩40,145 | ₩39,952 | ₩39,959 | -0.47% | 1.3만 |
|---|
| 2026.02.10 | ₩40,160 | ₩40,226 | ₩39,932 | ₩39,945 | -0.53% | 1.2만 |
|---|
| 2026.02.09 | ₩40,025 | ₩40,199 | ₩39,985 | ₩40,159 | +0.33% | 10.6만 |
|---|
| 2026.02.06 | ₩39,652 | ₩40,071 | ₩39,638 | ₩39,983 | +0.83% | 6.4천 |
|---|
| 2026.02.05 | ₩39,512 | ₩39,512 | ₩39,238 | ₩39,278 | -0.59% | 1.4만 |
|---|
| 2026.02.04 | ₩39,892 | ₩39,899 | ₩39,558 | ₩39,745 | -0.37% | 9천 |
|---|
| 2026.02.03 | ₩40,145 | ₩40,145 | ₩39,638 | ₩39,888 | -0.64% | 6.9천 |
|---|
| 2026.02.02 | ₩40,172 | ₩40,239 | ₩40,132 | ₩40,132 | -0.10% | 1.5만 |
|---|
| 2026.01.30 | ₩40,080 | ₩40,092 | ₩39,839 | ₩39,999 | -0.20% | 2만 |
|---|
| 2026.01.29 | ₩40,206 | ₩40,206 | ₩39,745 | ₩40,172 | -0.08% | 1.6만 |
|---|
| 2026.01.28 | ₩40,311 | ₩40,311 | ₩39,972 | ₩40,226 | -0.21% | 1.3만 |
|---|
| 2026.01.27 | ₩40,119 | ₩40,266 | ₩40,119 | ₩40,206 | +0.22% | 1.2만 |
|---|
| 2026.01.26 | ₩39,939 | ₩40,119 | ₩39,939 | ₩40,059 | +0.30% | 5.7천 |
|---|
| 2026.01.23 | ₩39,772 | ₩39,972 | ₩39,732 | ₩39,869 | +0.24% | 1만 |
|---|
| 2026.01.22 | ₩39,839 | ₩39,985 | ₩39,759 | ₩39,825 | -0.03% | 10만 |
|---|
| 2026.01.21 | ₩39,665 | ₩39,799 | ₩39,372 | ₩39,719 | +0.13% | 2.5만 |
|---|
| 2026.01.20 | ₩39,585 | ₩39,665 | ₩39,292 | ₩39,292 | -0.74% | 6천 |
|---|
| 2026.01.16 | ₩40,119 | ₩40,145 | ₩40,039 | ₩40,065 | -0.13% | 8.3천 |
|---|
| 2026.01.15 | ₩40,186 | ₩40,252 | ₩39,999 | ₩39,999 | -0.46% | 1.1만 |
|---|
| 2026.01.14 | ₩40,052 | ₩40,052 | ₩39,745 | ₩39,919 | -0.33% | 1.6만 |
|---|
| 2026.01.13 | ₩40,065 | ₩40,186 | ₩40,065 | ₩40,159 | +0.23% | 1.2만 |
|---|
| 2026.01.12 | ₩40,100 | ₩40,239 | ₩40,100 | ₩40,212 | +0.28% | 7.8천 |
|---|
| 2026.01.09 | ₩39,985 | ₩40,252 | ₩39,985 | ₩40,132 | +0.37% | 1.3만 |
|---|
| 2026.01.08 | ₩39,876 | ₩39,985 | ₩39,876 | ₩39,932 | +0.14% | 1.9만 |
|---|
| 2026.01.07 | ₩40,068 | ₩40,148 | ₩39,905 | ₩39,972 | -0.24% | 1.8만 |
|---|
| 2026.01.06 | ₩39,932 | ₩40,079 | ₩39,865 | ₩40,059 | +0.32% | 1.9만 |
|---|
| 2026.01.05 | ₩39,865 | ₩39,912 | ₩39,799 | ₩39,839 | -0.07% | 4.2만 |
|---|
| 2026.01.02 | ₩39,825 | ₩39,825 | ₩39,518 | ₩39,580 | -0.62% | 7천 |
|---|
| 2025.12.31 | ₩39,791 | ₩39,791 | ₩39,625 | ₩39,638 | -0.38% | 8.6천 |
|---|
| 2025.12.30 | ₩39,840 | ₩39,879 | ₩39,759 | ₩39,832 | -0.02% | 7.8천 |
|---|
| 2025.12.29 | ₩39,879 | ₩39,879 | ₩39,772 | ₩39,825 | -0.13% | 6.4천 |
|---|
| 2025.12.26 | ₩40,032 | ₩40,032 | ₩39,945 | ₩39,964 | -0.17% | 6.7천 |
|---|
| 2025.12.24 | ₩39,932 | ₩39,979 | ₩39,827 | ₩39,979 | +0.12% | 4.6천 |
|---|
| 2025.12.23 | ₩39,598 | ₩39,892 | ₩39,478 | ₩39,859 | +0.66% | 2.4만 |
|---|
| 2025.12.22 | ₩39,612 | ₩39,792 | ₩39,612 | ₩39,708 | +0.24% | 2.6만 |
|---|
| 2025.12.19 | ₩39,493 | ₩39,541 | ₩39,412 | ₩39,488 | -0.01% | 1.6만 |
|---|
| 2025.12.18 | ₩39,334 | ₩39,374 | ₩39,198 | ₩39,244 | -0.23% | 1만 |
|---|
| 2025.12.17 | ₩39,477 | ₩39,477 | ₩39,011 | ₩39,038 | -1.11% | 1.8만 |
|---|
| 2025.12.16 | ₩39,452 | ₩39,510 | ₩39,152 | ₩39,478 | +0.07% | 1.2만 |
|---|
| 2025.12.15 | ₩39,505 | ₩39,558 | ₩39,412 | ₩39,545 | +0.10% | 1.2만 |
|---|
| 2025.12.12 | ₩39,825 | ₩39,825 | ₩39,508 | ₩39,545 | -0.70% | 1.2만 |
|---|
| 2025.12.11 | ₩39,732 | ₩39,959 | ₩39,732 | ₩39,901 | +0.43% | 1.4만 |
|---|
| 2025.12.10 | ₩39,638 | ₩39,932 | ₩39,545 | ₩39,839 | +0.50% | 1.2만 |
|---|
| 2025.12.09 | ₩39,720 | ₩39,772 | ₩39,638 | ₩39,638 | -0.20% | 1.2만 |
|---|
| 2025.12.08 | ₩39,772 | ₩39,785 | ₩39,585 | ₩39,628 | -0.36% | 1만 |
|---|
| 2025.12.05 | ₩39,879 | ₩39,959 | ₩39,679 | ₩39,763 | -0.29% | 8.2천 |
|---|
| 2025.12.04 | ₩39,737 | ₩39,759 | ₩39,594 | ₩39,692 | -0.11% | 9.9천 |
|---|
| 2025.12.03 | ₩39,598 | ₩39,759 | ₩39,585 | ₩39,732 | +0.34% | 1.6만 |
|---|
| 2025.12.02 | ₩39,652 | ₩39,684 | ₩39,492 | ₩39,638 | -0.03% | 1.2만 |
|---|
| 2025.12.01 | ₩39,598 | ₩39,668 | ₩39,131 | ₩39,501 | -0.25% | 1.2만 |
|---|
| 2025.11.28 | ₩39,625 | ₩39,652 | ₩39,558 | ₩39,649 | +0.06% | 5.2천 |
|---|
| 2025.11.26 | ₩39,432 | ₩39,612 | ₩39,398 | ₩39,598 | +0.42% | 1.2만 |
|---|
| 2025.11.25 | ₩38,905 | ₩39,348 | ₩38,905 | ₩39,332 | +1.10% | 1.3만 |
|---|
| 2025.11.24 | ₩38,691 | ₩39,065 | ₩38,691 | ₩39,045 | +0.91% | 9.2천 |
|---|
| 2025.11.21 | ₩38,398 | ₩38,838 | ₩38,258 | ₩38,551 | +0.40% | 2.8만 |
|---|
| 2025.11.20 | ₩39,278 | ₩39,278 | ₩38,251 | ₩38,314 | -2.46% | 1만 |
|---|
| 2025.11.19 | ₩38,865 | ₩38,971 | ₩38,651 | ₩38,798 | -0.17% | 1.9만 |
|---|
| 2025.11.18 | ₩38,571 | ₩38,878 | ₩38,571 | ₩38,702 | +0.34% | 6.9천 |
|---|
| 2025.11.17 | ₩39,117 | ₩39,225 | ₩38,865 | ₩38,887 | -0.59% | 1.1만 |
|---|
| 2025.11.14 | ₩39,007 | ₩39,338 | ₩39,007 | ₩39,189 | +0.47% | 8.9천 |
|---|
| 2025.11.13 | ₩39,585 | ₩39,585 | ₩39,173 | ₩39,196 | -0.98% | 1.4만 |
|---|
| 2025.11.12 | ₩39,772 | ₩39,825 | ₩39,665 | ₩39,768 | -0.01% | 1.6만 |
|---|
| 2025.11.11 | ₩39,572 | ₩39,759 | ₩39,492 | ₩39,740 | +0.42% | 2.2만 |
|---|
| 2025.11.10 | ₩39,585 | ₩39,745 | ₩39,345 | ₩39,685 | +0.25% | 1.2만 |
|---|
| 2025.11.07 | ₩38,945 | ₩39,157 | ₩38,801 | ₩39,131 | +0.48% | 1.2만 |
|---|
| 2025.11.06 | ₩39,492 | ₩39,492 | ₩39,065 | ₩39,134 | -0.91% | 1.3만 |
|---|
| 2025.11.05 | ₩39,478 | ₩39,677 | ₩39,465 | ₩39,465 | -0.03% | 3.5만 |
|---|
| 2025.11.04 | ₩39,492 | ₩39,612 | ₩39,345 | ₩39,372 | -0.30% | 1.3만 |
|---|
| 2025.11.03 | ₩39,817 | ₩39,879 | ₩39,612 | ₩39,804 | -0.03% | 8.6천 |
|---|
| 2025.10.31 | ₩39,772 | ₩39,931 | ₩39,652 | ₩39,799 | +0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩39,772 | ₩39,919 | ₩39,612 | ₩39,612 | -0.40% | 1.3만 |
|---|
| 2025.10.29 | ₩40,119 | ₩40,145 | ₩39,839 | ₩40,052 | -0.17% | 1.7만 |
|---|
| 2025.10.28 | ₩39,972 | ₩40,439 | ₩39,903 | ₩40,020 | +0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩39,785 | ₩39,939 | ₩39,745 | ₩39,932 | +0.37% | 1.4만 |
|---|
| 2025.10.24 | ₩39,509 | ₩39,558 | ₩39,438 | ₩39,486 | -0.06% | 9.2천 |
|---|
| 2025.10.23 | ₩39,157 | ₩39,292 | ₩39,013 | ₩39,185 | +0.07% | 1.2만 |
|---|
| 2025.10.22 | ₩39,158 | ₩39,158 | ₩38,857 | ₩39,033 | -0.32% | 1.2만 |
|---|
| 2025.10.21 | ₩39,169 | ₩39,304 | ₩39,145 | ₩39,213 | +0.11% | 9.1천 |
|---|
| 2025.10.20 | ₩39,118 | ₩39,265 | ₩39,118 | ₩39,218 | +0.26% | 7.6천 |
|---|
| 2025.10.17 | ₩38,931 | ₩38,970 | ₩38,738 | ₩38,898 | -0.09% | 1만 |
|---|
| 2025.10.16 | ₩38,971 | ₩39,081 | ₩38,625 | ₩38,785 | -0.48% | 1.6만 |
|---|
| 2025.10.15 | ₩39,038 | ₩39,212 | ₩38,731 | ₩38,907 | -0.33% | 8.8천 |
|---|
| 2025.10.14 | ₩38,424 | ₩38,971 | ₩38,424 | ₩38,778 | +0.92% | 1.4만 |
|---|
| 2025.10.13 | ₩38,718 | ₩38,918 | ₩38,698 | ₩38,839 | +0.31% | 1.7만 |
|---|
| 2025.10.10 | ₩39,372 | ₩39,372 | ₩38,432 | ₩38,432 | -2.39% | 2.6만 |
|---|