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 | ₩43,835 | ₩43,869 | ₩43,835 | ₩43,869 | +0.08% | 700 |
| 2026.10.08 | ₩43,649 | ₩43,649 | ₩43,649 | ₩43,649 | 0.00% | 400 |
| 2026.10.07 | ₩43,702 | ₩43,822 | ₩43,689 | ₩43,809 | +0.24% | 3.7천 |
| 2026.10.06 | ₩43,955 | ₩43,962 | ₩43,895 | ₩43,895 | -0.14% | 2.1천 |
| 2026.10.05 | ₩42,848 | ₩43,782 | ₩42,848 | ₩43,675 | +1.93% | 1.4천 |
| 2026.10.02 | ₩43,475 | ₩43,475 | ₩43,462 | ₩43,475 | 0.00% | 900 |
| 2026.10.01 | ₩43,075 | ₩43,302 | ₩43,075 | ₩43,302 | +0.53% | 2.7천 |
| 2026.09.30 | ₩43,408 | ₩43,422 | ₩43,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,235 |
| -0.40% |
| 2.7천 |
| 2026.09.29 | ₩43,274 | ₩43,274 | ₩43,182 | ₩43,260 | -0.03% | 5.4천 |
|---|
| 2026.09.28 | ₩43,388 | ₩43,395 | ₩43,296 | ₩43,296 | -0.21% | 3.4천 |
|---|
| 2026.09.25 | ₩43,435 | ₩43,575 | ₩43,435 | ₩43,575 | +0.32% | 2.9천 |
|---|
| 2026.09.24 | ₩43,368 | ₩43,422 | ₩43,368 | ₩43,408 | +0.09% | 2.4천 |
|---|
| 2026.09.23 | ₩43,475 | ₩43,488 | ₩43,395 | ₩43,448 | -0.06% | 1.2만 |
|---|
| 2026.09.22 | ₩43,702 | ₩43,715 | ₩43,609 | ₩43,695 | -0.02% | 2.2천 |
|---|
| 2026.09.21 | ₩43,582 | ₩43,729 | ₩43,582 | ₩43,729 | +0.34% | 1.2만 |
|---|
| 2026.09.18 | ₩43,061 | ₩43,168 | ₩43,048 | ₩43,168 | +0.25% | 4.3천 |
|---|
| 2026.09.17 | ₩43,075 | ₩43,132 | ₩43,075 | ₩43,132 | +0.13% | 1.5천 |
|---|
| 2026.09.16 | ₩42,968 | ₩43,048 | ₩42,728 | ₩42,771 | -0.46% | 3.8천 |
|---|
| 2026.09.15 | ₩42,888 | ₩42,941 | ₩42,875 | ₩42,896 | +0.02% | 5천 |
|---|
| 2026.09.14 | ₩43,115 | ₩43,168 | ₩43,075 | ₩43,076 | -0.09% | 3.8천 |
|---|
| 2026.09.11 | ₩43,141 | ₩43,302 | ₩43,141 | ₩43,228 | +0.20% | 5.8천 |
|---|
| 2026.09.10 | ₩42,955 | ₩43,008 | ₩42,955 | ₩42,988 | +0.08% | 1.6천 |
|---|
| 2026.09.09 | ₩43,195 | ₩43,222 | ₩43,155 | ₩43,222 | +0.06% | 4.6천 |
|---|
| 2026.09.08 | ₩43,382 | ₩43,422 | ₩43,315 | ₩43,315 | -0.15% | 1.6천 |
|---|
| 2026.09.04 | ₩43,448 | ₩43,542 | ₩43,448 | ₩43,482 | +0.08% | 3.9천 |
|---|
| 2026.09.03 | ₩43,262 | ₩43,689 | ₩43,262 | ₩43,642 | +0.88% | 7.9천 |
|---|
| 2026.09.02 | ₩43,235 | ₩43,315 | ₩43,235 | ₩43,274 | +0.09% | 800 |
|---|
| 2026.09.01 | ₩43,128 | ₩43,288 | ₩43,048 | ₩43,182 | +0.12% | 1만 |
|---|
| 2026.08.31 | ₩43,368 | ₩43,395 | ₩43,315 | ₩43,394 | +0.06% | 3.8천 |
|---|
| 2026.08.28 | ₩43,755 | ₩43,755 | ₩43,488 | ₩43,488 | -0.61% | 1.3천 |
|---|
| 2026.08.27 | ₩43,542 | ₩43,649 | ₩43,542 | ₩43,623 | +0.19% | 2.4천 |
|---|
| 2026.08.26 | ₩43,382 | ₩43,462 | ₩43,348 | ₩43,414 | +0.07% | 1.4만 |
|---|
| 2026.08.25 | ₩43,395 | ₩43,414 | ₩43,342 | ₩43,414 | +0.04% | 4.5천 |
|---|
| 2026.08.24 | ₩43,295 | ₩43,350 | ₩43,235 | ₩43,342 | +0.11% | 1.1만 |
|---|
| 2026.08.21 | ₩43,382 | ₩43,422 | ₩43,375 | ₩43,396 | +0.03% | 1.6천 |
|---|
| 2026.08.20 | ₩43,454 | ₩43,462 | ₩43,248 | ₩43,248 | -0.47% | 1.4만 |
|---|
| 2026.08.19 | ₩43,649 | ₩43,649 | ₩43,535 | ₩43,535 | -0.26% | 9.6만 |
|---|
| 2026.08.18 | ₩43,542 | ₩43,542 | ₩43,475 | ₩43,528 | -0.03% | 1.5만 |
|---|
| 2026.08.17 | ₩43,822 | ₩43,849 | ₩43,755 | ₩43,755 | -0.15% | 9천 |
|---|
| 2026.08.14 | ₩44,036 | ₩44,036 | ₩43,849 | ₩43,882 | -0.35% | 7.3천 |
|---|
| 2026.08.13 | ₩44,009 | ₩44,009 | ₩43,895 | ₩43,915 | -0.21% | 5.5천 |
|---|
| 2026.08.12 | ₩43,794 | ₩43,794 | ₩43,689 | ₩43,715 | -0.18% | 4.2천 |
|---|
| 2026.08.11 | ₩43,755 | ₩43,809 | ₩43,595 | ₩43,595 | -0.37% | 4.9천 |
|---|
| 2026.08.10 | ₩43,762 | ₩43,769 | ₩43,702 | ₩43,735 | -0.06% | 1만 |
|---|
| 2026.08.07 | ₩43,689 | ₩43,755 | ₩43,689 | ₩43,755 | +0.15% | 1.6천 |
|---|
| 2026.08.06 | ₩43,635 | ₩43,635 | ₩43,528 | ₩43,547 | -0.20% | 8.4천 |
|---|
| 2026.08.05 | ₩43,850 | ₩43,910 | ₩43,222 | ₩43,222 | -1.43% | 3.5천 |
|---|
| 2026.08.04 | ₩43,382 | ₩43,769 | ₩43,368 | ₩43,675 | +0.68% | 1.3만 |
|---|
| 2026.08.03 | ₩43,001 | ₩43,141 | ₩43,001 | ₩43,095 | +0.22% | 3.4천 |
|---|
| 2026.07.31 | ₩42,274 | ₩42,645 | ₩42,274 | ₩42,645 | +0.88% | 4.7천 |
|---|
| 2026.07.30 | ₩42,247 | ₩42,386 | ₩42,247 | ₩42,381 | +0.32% | 3.1천 |
|---|
| 2026.07.29 | ₩42,361 | ₩42,448 | ₩41,900 | ₩41,900 | -1.09% | 9.5만 |
|---|
| 2026.07.28 | ₩42,354 | ₩42,421 | ₩42,354 | ₩42,420 | +0.15% | 3.5천 |
|---|
| 2026.07.27 | ₩42,476 | ₩42,497 | ₩42,274 | ₩42,338 | -0.32% | 1.7천 |
|---|
| 2026.07.24 | ₩42,368 | ₩42,501 | ₩42,307 | ₩42,315 | -0.12% | 2.9천 |
|---|
| 2026.07.23 | ₩42,461 | ₩42,461 | ₩42,261 | ₩42,261 | -0.47% | 1.4천 |
|---|
| 2026.07.22 | ₩42,754 | ₩42,808 | ₩42,674 | ₩42,736 | -0.04% | 9.6천 |
|---|
| 2026.07.21 | ₩42,614 | ₩42,808 | ₩42,554 | ₩42,741 | +0.30% | 2.1만 |
|---|
| 2026.07.20 | ₩42,768 | ₩42,768 | ₩42,434 | ₩42,460 | -0.72% | 1.3만 |
|---|
| 2026.07.17 | ₩42,728 | ₩42,728 | ₩42,528 | ₩42,577 | -0.35% | 3천 |
|---|
| 2026.07.16 | ₩42,995 | ₩43,021 | ₩42,768 | ₩42,855 | -0.33% | 5.4천 |
|---|
| 2026.07.15 | ₩43,075 | ₩43,075 | ₩42,848 | ₩43,035 | -0.09% | 1.4만 |
|---|
| 2026.07.14 | ₩42,808 | ₩42,975 | ₩42,808 | ₩42,955 | +0.34% | 2.7만 |
|---|
| 2026.07.13 | ₩42,943 | ₩42,943 | ₩42,812 | ₩42,812 | -0.30% | 4.3천 |
|---|
| 2026.07.10 | ₩42,975 | ₩43,088 | ₩42,968 | ₩43,079 | +0.24% | 3천 |
|---|
| 2026.07.09 | ₩42,621 | ₩42,968 | ₩42,621 | ₩42,968 | +0.81% | 1.7만 |
|---|
| 2026.07.08 | ₩42,581 | ₩42,634 | ₩42,381 | ₩42,634 | +0.13% | 1.5만 |
|---|
| 2026.07.07 | ₩42,783 | ₩42,857 | ₩42,648 | ₩42,734 | -0.11% | 5천 |
|---|
| 2026.07.06 | ₩42,795 | ₩42,955 | ₩42,781 | ₩42,901 | +0.25% | 1.1만 |
|---|
| 2026.07.02 | ₩42,808 | ₩42,808 | ₩42,488 | ₩42,629 | -0.42% | 4.3천 |
|---|
| 2026.07.01 | ₩42,861 | ₩44,089 | ₩42,541 | ₩42,697 | -0.38% | 3.8만 |
|---|
| 2026.06.30 | ₩42,541 | ₩42,861 | ₩42,514 | ₩42,819 | +0.65% | 71만 |
|---|
| 2026.06.29 | ₩42,187 | ₩42,421 | ₩41,981 | ₩42,410 | +0.53% | 2.4천 |
|---|
| 2026.06.26 | ₩42,009 | ₩42,057 | ₩41,914 | ₩41,941 | -0.16% | 1.4천 |
|---|
| 2026.06.25 | ₩41,981 | ₩42,114 | ₩41,860 | ₩41,926 | -0.13% | 2.5천 |
|---|
| 2026.06.24 | ₩42,114 | ₩42,341 | ₩41,894 | ₩41,941 | -0.41% | 1.6천 |
|---|
| 2026.06.23 | ₩42,274 | ₩42,274 | ₩42,061 | ₩42,093 | -0.43% | 5천 |
|---|
| 2026.06.22 | ₩42,728 | ₩42,728 | ₩42,634 | ₩42,649 | -0.18% | 4.8천 |
|---|
| 2026.06.18 | ₩42,674 | ₩42,848 | ₩42,674 | ₩42,796 | +0.28% | 4.9천 |
|---|
| 2026.06.17 | ₩42,941 | ₩42,941 | ₩42,261 | ₩42,287 | -1.52% | 2천 |
|---|
| 2026.06.16 | ₩43,128 | ₩43,128 | ₩42,916 | ₩42,916 | -0.49% | 7천 |
|---|
| 2026.06.15 | ₩43,061 | ₩43,182 | ₩43,061 | ₩43,120 | +0.14% | 1.5천 |
|---|
| 2026.06.12 | ₩42,314 | ₩42,448 | ₩42,197 | ₩42,381 | +0.16% | 2.9천 |
|---|
| 2026.06.11 | ₩41,760 | ₩42,221 | ₩41,540 | ₩42,203 | +1.06% | 2.9천 |
|---|
| 2026.06.10 | ₩41,860 | ₩42,142 | ₩41,544 | ₩41,544 | -0.76% | 2.1천 |
|---|
| 2026.06.09 | ₩42,341 | ₩42,394 | ₩41,460 | ₩42,101 | -0.57% | 24만 |
|---|
| 2026.06.08 | ₩42,508 | ₩42,508 | ₩42,234 | ₩42,234 | -0.64% | 2.9천 |
|---|
| 2026.06.05 | ₩42,781 | ₩42,808 | ₩42,154 | ₩42,154 | -1.47% | 1.8천 |
|---|
| 2026.06.04 | ₩43,035 | ₩43,402 | ₩43,035 | ₩43,288 | +0.59% | 5.1천 |
|---|
| 2026.06.03 | ₩43,235 | ₩43,235 | ₩43,101 | ₩43,101 | -0.31% | 2.4천 |
|---|
| 2026.06.02 | ₩43,354 | ₩43,502 | ₩43,354 | ₩43,422 | +0.16% | 1.7천 |
|---|
| 2026.06.01 | ₩43,435 | ₩43,475 | ₩43,222 | ₩43,415 | -0.05% | 3.7천 |
|---|
| 2026.05.29 | ₩43,343 | ₩43,343 | ₩43,228 | ₩43,328 | -0.03% | 4.7천 |
|---|
| 2026.05.28 | ₩43,068 | ₩43,215 | ₩43,061 | ₩43,155 | +0.20% | 4.5천 |
|---|
| 2026.05.27 | ₩42,955 | ₩43,035 | ₩42,901 | ₩42,975 | +0.05% | 1만 |
|---|
| 2026.05.26 | ₩43,001 | ₩43,001 | ₩42,835 | ₩42,901 | -0.23% | 2.1천 |
|---|
| 2026.05.22 | ₩42,688 | ₩42,821 | ₩42,688 | ₩42,705 | +0.04% | 700 |
|---|
| 2026.05.21 | ₩42,287 | ₩42,565 | ₩42,238 | ₩42,565 | +0.66% | 1.7천 |
|---|
| 2026.05.20 | ₩42,261 | ₩42,501 | ₩42,261 | ₩42,394 | +0.32% | 1.9천 |
|---|
| 2026.05.19 | ₩41,941 | ₩42,011 | ₩41,941 | ₩41,967 | +0.06% | 600 |
|---|
| 2026.05.18 | ₩42,301 | ₩42,341 | ₩42,155 | ₩42,247 | -0.13% | 7.9천 |
|---|
| 2026.05.15 | ₩42,408 | ₩42,514 | ₩42,274 | ₩42,334 | -0.17% | 4.3천 |
|---|
| 2026.05.14 | ₩42,809 | ₩42,860 | ₩42,797 | ₩42,808 | -0.00% | 1.9천 |
|---|
| 2026.05.13 | ₩42,047 | ₩42,568 | ₩42,047 | ₩42,374 | +0.78% | 2.9만 |
|---|
| 2026.05.12 | ₩42,087 | ₩42,261 | ₩41,967 | ₩42,261 | +0.41% | 3.1천 |
|---|
| 2026.05.11 | ₩42,341 | ₩42,341 | ₩42,334 | ₩42,339 | -0.00% | 900 |
|---|
| 2026.05.08 | ₩42,207 | ₩42,269 | ₩42,207 | ₩42,207 | 0.00% | 3.4천 |
|---|
| 2026.05.07 | ₩42,141 | ₩42,154 | ₩41,887 | ₩41,920 | -0.52% | 6.4천 |
|---|
| 2026.05.06 | ₩41,867 | ₩42,061 | ₩41,867 | ₩42,061 | +0.46% | 6천 |
|---|
| 2026.05.05 | ₩41,513 | ₩41,567 | ₩41,416 | ₩41,527 | +0.03% | 6.7만 |
|---|
| 2026.05.04 | ₩41,248 | ₩41,380 | ₩41,086 | ₩41,163 | -0.21% | 46.7만 |
|---|
| 2026.05.01 | ₩41,393 | ₩41,567 | ₩41,353 | ₩41,353 | -0.10% | 3.2천 |
|---|
| 2026.04.30 | ₩40,861 | ₩41,300 | ₩40,793 | ₩41,243 | +0.93% | 237.6만 |
|---|
| 2026.04.29 | ₩40,786 | ₩40,920 | ₩40,721 | ₩40,820 | +0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩40,846 | ₩40,900 | ₩40,740 | ₩40,900 | +0.13% | 7천 |
|---|
| 2026.04.27 | ₩41,020 | ₩41,050 | ₩40,953 | ₩41,050 | +0.07% | 5.8천 |
|---|
| 2026.04.24 | ₩40,737 | ₩41,033 | ₩40,737 | ₩41,017 | +0.69% | 1.2만 |
|---|
| 2026.04.23 | ₩40,833 | ₩40,940 | ₩40,599 | ₩40,701 | -0.32% | 2만 |
|---|
| 2026.04.22 | ₩40,686 | ₩40,861 | ₩40,527 | ₩40,861 | +0.43% | 1.4만 |
|---|
| 2026.04.21 | ₩40,826 | ₩40,826 | ₩40,481 | ₩40,481 | -0.85% | 9.7천 |
|---|
| 2026.04.20 | ₩40,726 | ₩40,746 | ₩40,579 | ₩40,693 | -0.08% | 4.6만 |
|---|
| 2026.04.17 | ₩40,633 | ₩40,946 | ₩40,633 | ₩40,786 | +0.38% | 1.1만 |
|---|
| 2026.04.16 | ₩40,212 | ₩40,426 | ₩40,212 | ₩40,353 | +0.35% | 1.4만 |
|---|
| 2026.04.15 | ₩40,066 | ₩40,272 | ₩40,066 | ₩40,272 | +0.52% | 1.9만 |
|---|
| 2026.04.14 | ₩39,597 | ₩39,952 | ₩39,597 | ₩39,920 | +0.82% | 1만 |
|---|
| 2026.04.13 | ₩39,272 | ₩39,516 | ₩39,165 | ₩39,516 | +0.62% | 1.2만 |
|---|
| 2026.04.10 | ₩39,325 | ₩39,365 | ₩39,178 | ₩39,185 | -0.36% | 1.2만 |
|---|
| 2026.04.09 | ₩38,978 | ₩39,297 | ₩38,978 | ₩39,258 | +0.72% | 1.3만 |
|---|
| 2026.04.08 | ₩38,991 | ₩39,132 | ₩38,906 | ₩39,052 | +0.15% | 1.3만 |
|---|
| 2026.04.07 | ₩38,144 | ₩38,379 | ₩38,109 | ₩38,379 | +0.62% | 6.2천 |
|---|
| 2026.04.06 | ₩38,398 | ₩38,398 | ₩38,218 | ₩38,331 | -0.17% | 6.8천 |
|---|
| 2026.04.02 | ₩38,051 | ₩38,298 | ₩38,051 | ₩38,298 | +0.65% | 1만 |
|---|
| 2026.04.01 | ₩38,181 | ₩38,364 | ₩38,181 | ₩38,239 | +0.15% | 8.5천 |
|---|
| 2026.03.31 | ₩37,790 | ₩38,097 | ₩37,670 | ₩38,097 | +0.81% | 6.8천 |
|---|
| 2026.03.30 | ₩37,550 | ₩37,577 | ₩37,377 | ₩37,400 | -0.40% | 2.7만 |
|---|
| 2026.03.27 | ₩37,697 | ₩37,750 | ₩37,444 | ₩37,510 | -0.50% | 6.3천 |
|---|
| 2026.03.26 | ₩38,311 | ₩38,311 | ₩37,891 | ₩37,937 | -0.98% | 1만 |
|---|
| 2026.03.25 | ₩38,324 | ₩38,431 | ₩38,324 | ₩38,346 | +0.06% | 5.9천 |
|---|
| 2026.03.24 | ₩38,258 | ₩38,364 | ₩38,137 | ₩38,164 | -0.24% | 9.8천 |
|---|
| 2026.03.23 | ₩38,364 | ₩38,578 | ₩38,258 | ₩38,284 | -0.21% | 8.2천 |
|---|
| 2026.03.20 | ₩38,197 | ₩38,271 | ₩38,024 | ₩38,071 | -0.33% | 9.1천 |
|---|
| 2026.03.19 | ₩38,378 | ₩38,551 | ₩38,244 | ₩38,378 | 0.00% | 1.1만 |
|---|
| 2026.03.18 | ₩38,711 | ₩38,791 | ₩38,498 | ₩38,551 | -0.41% | 1.4만 |
|---|
| 2026.03.17 | ₩38,951 | ₩39,058 | ₩38,891 | ₩38,898 | -0.14% | 5.4천 |
|---|
| 2026.03.16 | ₩38,849 | ₩38,918 | ₩38,726 | ₩38,726 | -0.32% | 5.5천 |
|---|
| 2026.03.13 | ₩38,991 | ₩38,991 | ₩38,560 | ₩38,618 | -0.96% | 9.1천 |
|---|
| 2026.03.12 | ₩38,991 | ₩38,991 | ₩38,778 | ₩38,818 | -0.44% | 1.2만 |
|---|
| 2026.03.11 | ₩39,352 | ₩39,352 | ₩39,086 | ₩39,205 | -0.37% | 7.1천 |
|---|
| 2026.03.10 | ₩39,140 | ₩39,485 | ₩39,138 | ₩39,232 | +0.24% | 9.5천 |
|---|
| 2026.03.09 | ₩38,698 | ₩39,345 | ₩38,618 | ₩39,245 | +1.41% | 1.4만 |
|---|
| 2026.03.06 | ₩38,951 | ₩39,218 | ₩38,951 | ₩39,112 | +0.41% | 9.9천 |
|---|
| 2026.03.05 | ₩39,432 | ₩39,583 | ₩39,181 | ₩39,392 | -0.10% | 1.5만 |
|---|
| 2026.03.04 | ₩39,092 | ₩39,712 | ₩39,092 | ₩39,592 | +1.28% | 2만 |
|---|
| 2026.03.03 | ₩38,999 | ₩39,472 | ₩38,899 | ₩39,338 | +0.87% | 1.2만 |
|---|
| 2026.03.02 | ₩39,672 | ₩39,799 | ₩39,472 | ₩39,645 | -0.07% | 9.3천 |
|---|
| 2026.02.27 | ₩39,565 | ₩39,712 | ₩39,499 | ₩39,712 | +0.37% | 1.6만 |
|---|
| 2026.02.26 | ₩39,765 | ₩40,032 | ₩39,605 | ₩40,032 | +0.67% | 1.6만 |
|---|
| 2026.02.25 | ₩39,819 | ₩40,046 | ₩39,819 | ₩40,046 | +0.57% | 2.1만 |
|---|
| 2026.02.24 | ₩39,565 | ₩39,792 | ₩39,565 | ₩39,712 | +0.37% | 7.3천 |
|---|
| 2026.02.23 | ₩39,685 | ₩39,685 | ₩39,392 | ₩39,512 | -0.44% | 1.9만 |
|---|
| 2026.02.20 | ₩40,106 | ₩40,106 | ₩39,565 | ₩39,859 | -0.62% | 3만 |
|---|
| 2026.02.19 | ₩39,585 | ₩39,632 | ₩39,525 | ₩39,552 | -0.08% | 1.6만 |
|---|
| 2026.02.18 | ₩39,685 | ₩39,845 | ₩39,552 | ₩39,645 | -0.10% | 9.8천 |
|---|
| 2026.02.17 | ₩39,499 | ₩39,619 | ₩39,232 | ₩39,445 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩39,579 | ₩39,725 | ₩39,298 | ₩39,525 | -0.13% | 1.9만 |
|---|
| 2026.02.12 | ₩40,046 | ₩40,098 | ₩39,432 | ₩39,432 | -1.53% | 4.1만 |
|---|
| 2026.02.11 | ₩40,152 | ₩40,152 | ₩39,959 | ₩39,966 | -0.47% | 1.3만 |
|---|
| 2026.02.10 | ₩40,167 | ₩40,232 | ₩39,939 | ₩39,952 | -0.53% | 1.2만 |
|---|
| 2026.02.09 | ₩40,032 | ₩40,206 | ₩39,992 | ₩40,166 | +0.33% | 10.6만 |
|---|
| 2026.02.06 | ₩39,659 | ₩40,078 | ₩39,645 | ₩39,990 | +0.83% | 6.4천 |
|---|
| 2026.02.05 | ₩39,519 | ₩39,519 | ₩39,245 | ₩39,285 | -0.59% | 1.4만 |
|---|
| 2026.02.04 | ₩39,899 | ₩39,906 | ₩39,565 | ₩39,752 | -0.37% | 9천 |
|---|
| 2026.02.03 | ₩40,152 | ₩40,152 | ₩39,645 | ₩39,895 | -0.64% | 6.9천 |
|---|
| 2026.02.02 | ₩40,179 | ₩40,246 | ₩40,139 | ₩40,139 | -0.10% | 1.5만 |
|---|
| 2026.01.30 | ₩40,087 | ₩40,099 | ₩39,845 | ₩40,006 | -0.20% | 2만 |
|---|
| 2026.01.29 | ₩40,212 | ₩40,212 | ₩39,752 | ₩40,179 | -0.08% | 1.6만 |
|---|
| 2026.01.28 | ₩40,318 | ₩40,318 | ₩39,979 | ₩40,232 | -0.21% | 1.3만 |
|---|
| 2026.01.27 | ₩40,126 | ₩40,272 | ₩40,126 | ₩40,212 | +0.22% | 1.2만 |
|---|
| 2026.01.26 | ₩39,946 | ₩40,126 | ₩39,946 | ₩40,066 | +0.30% | 5.7천 |
|---|
| 2026.01.23 | ₩39,779 | ₩39,979 | ₩39,739 | ₩39,876 | +0.24% | 1만 |
|---|
| 2026.01.22 | ₩39,845 | ₩39,992 | ₩39,765 | ₩39,832 | -0.03% | 10만 |
|---|
| 2026.01.21 | ₩39,672 | ₩39,805 | ₩39,378 | ₩39,725 | +0.13% | 2.5만 |
|---|
| 2026.01.20 | ₩39,592 | ₩39,672 | ₩39,298 | ₩39,298 | -0.74% | 6천 |
|---|
| 2026.01.16 | ₩40,126 | ₩40,152 | ₩40,046 | ₩40,072 | -0.13% | 8.3천 |
|---|
| 2026.01.15 | ₩40,192 | ₩40,259 | ₩40,006 | ₩40,006 | -0.46% | 1.1만 |
|---|
| 2026.01.14 | ₩40,059 | ₩40,059 | ₩39,752 | ₩39,926 | -0.33% | 1.6만 |
|---|
| 2026.01.13 | ₩40,072 | ₩40,192 | ₩40,072 | ₩40,166 | +0.23% | 1.2만 |
|---|
| 2026.01.12 | ₩40,107 | ₩40,246 | ₩40,107 | ₩40,219 | +0.28% | 7.8천 |
|---|
| 2026.01.09 | ₩39,992 | ₩40,259 | ₩39,992 | ₩40,139 | +0.37% | 1.3만 |
|---|
| 2026.01.08 | ₩39,883 | ₩39,992 | ₩39,883 | ₩39,939 | +0.14% | 1.9만 |
|---|
| 2026.01.07 | ₩40,075 | ₩40,155 | ₩39,912 | ₩39,979 | -0.24% | 1.8만 |
|---|
| 2026.01.06 | ₩39,939 | ₩40,086 | ₩39,872 | ₩40,066 | +0.32% | 1.9만 |
|---|
| 2026.01.05 | ₩39,872 | ₩39,919 | ₩39,805 | ₩39,845 | -0.07% | 4.2만 |
|---|
| 2026.01.02 | ₩39,832 | ₩39,832 | ₩39,525 | ₩39,587 | -0.62% | 7천 |
|---|
| 2025.12.31 | ₩39,797 | ₩39,797 | ₩39,632 | ₩39,645 | -0.38% | 8.6천 |
|---|
| 2025.12.30 | ₩39,847 | ₩39,886 | ₩39,765 | ₩39,839 | -0.02% | 7.8천 |
|---|
| 2025.12.29 | ₩39,886 | ₩39,886 | ₩39,779 | ₩39,832 | -0.13% | 6.4천 |
|---|
| 2025.12.26 | ₩40,039 | ₩40,039 | ₩39,952 | ₩39,971 | -0.17% | 6.7천 |
|---|
| 2025.12.24 | ₩39,939 | ₩39,986 | ₩39,833 | ₩39,986 | +0.12% | 4.6천 |
|---|
| 2025.12.23 | ₩39,605 | ₩39,899 | ₩39,485 | ₩39,865 | +0.66% | 2.4만 |
|---|
| 2025.12.22 | ₩39,619 | ₩39,799 | ₩39,619 | ₩39,715 | +0.24% | 2.6만 |
|---|
| 2025.12.19 | ₩39,500 | ₩39,548 | ₩39,418 | ₩39,495 | -0.01% | 1.6만 |
|---|
| 2025.12.18 | ₩39,341 | ₩39,381 | ₩39,205 | ₩39,250 | -0.23% | 1만 |
|---|
| 2025.12.17 | ₩39,484 | ₩39,484 | ₩39,018 | ₩39,045 | -1.11% | 1.8만 |
|---|
| 2025.12.16 | ₩39,459 | ₩39,517 | ₩39,158 | ₩39,485 | +0.07% | 1.2만 |
|---|
| 2025.12.15 | ₩39,512 | ₩39,565 | ₩39,418 | ₩39,552 | +0.10% | 1.2만 |
|---|
| 2025.12.12 | ₩39,832 | ₩39,832 | ₩39,515 | ₩39,552 | -0.70% | 1.2만 |
|---|
| 2025.12.11 | ₩39,739 | ₩39,966 | ₩39,739 | ₩39,908 | +0.43% | 1.4만 |
|---|
| 2025.12.10 | ₩39,645 | ₩39,939 | ₩39,552 | ₩39,845 | +0.50% | 1.2만 |
|---|
| 2025.12.09 | ₩39,727 | ₩39,779 | ₩39,645 | ₩39,645 | -0.20% | 1.2만 |
|---|
| 2025.12.08 | ₩39,779 | ₩39,792 | ₩39,592 | ₩39,635 | -0.36% | 1만 |
|---|
| 2025.12.05 | ₩39,886 | ₩39,966 | ₩39,685 | ₩39,769 | -0.29% | 8.2천 |
|---|
| 2025.12.04 | ₩39,744 | ₩39,765 | ₩39,601 | ₩39,699 | -0.11% | 9.9천 |
|---|
| 2025.12.03 | ₩39,605 | ₩39,765 | ₩39,592 | ₩39,739 | +0.34% | 1.6만 |
|---|
| 2025.12.02 | ₩39,659 | ₩39,691 | ₩39,499 | ₩39,645 | -0.03% | 1.2만 |
|---|
| 2025.12.01 | ₩39,605 | ₩39,675 | ₩39,138 | ₩39,508 | -0.25% | 1.2만 |
|---|
| 2025.11.28 | ₩39,632 | ₩39,659 | ₩39,565 | ₩39,656 | +0.06% | 5.2천 |
|---|
| 2025.11.26 | ₩39,438 | ₩39,619 | ₩39,405 | ₩39,605 | +0.42% | 1.2만 |
|---|
| 2025.11.25 | ₩38,911 | ₩39,354 | ₩38,911 | ₩39,338 | +1.10% | 1.3만 |
|---|
| 2025.11.24 | ₩38,698 | ₩39,072 | ₩38,698 | ₩39,052 | +0.91% | 9.2천 |
|---|
| 2025.11.21 | ₩38,404 | ₩38,845 | ₩38,264 | ₩38,558 | +0.40% | 2.8만 |
|---|
| 2025.11.20 | ₩39,285 | ₩39,285 | ₩38,258 | ₩38,320 | -2.46% | 1만 |
|---|
| 2025.11.19 | ₩38,871 | ₩38,978 | ₩38,658 | ₩38,805 | -0.17% | 1.9만 |
|---|
| 2025.11.18 | ₩38,578 | ₩38,885 | ₩38,578 | ₩38,709 | +0.34% | 6.9천 |
|---|
| 2025.11.17 | ₩39,124 | ₩39,232 | ₩38,871 | ₩38,894 | -0.59% | 1.1만 |
|---|
| 2025.11.14 | ₩39,014 | ₩39,345 | ₩39,014 | ₩39,196 | +0.47% | 8.9천 |
|---|
| 2025.11.13 | ₩39,592 | ₩39,592 | ₩39,180 | ₩39,202 | -0.98% | 1.4만 |
|---|
| 2025.11.12 | ₩39,779 | ₩39,832 | ₩39,672 | ₩39,775 | -0.01% | 1.6만 |
|---|
| 2025.11.11 | ₩39,579 | ₩39,765 | ₩39,499 | ₩39,747 | +0.42% | 2.2만 |
|---|
| 2025.11.10 | ₩39,592 | ₩39,752 | ₩39,352 | ₩39,692 | +0.25% | 1.2만 |
|---|
| 2025.11.07 | ₩38,951 | ₩39,164 | ₩38,807 | ₩39,138 | +0.48% | 1.2만 |
|---|
| 2025.11.06 | ₩39,499 | ₩39,499 | ₩39,072 | ₩39,141 | -0.91% | 1.3만 |
|---|
| 2025.11.05 | ₩39,485 | ₩39,684 | ₩39,472 | ₩39,472 | -0.03% | 3.5만 |
|---|
| 2025.11.04 | ₩39,499 | ₩39,619 | ₩39,352 | ₩39,378 | -0.30% | 1.3만 |
|---|
| 2025.11.03 | ₩39,824 | ₩39,886 | ₩39,619 | ₩39,811 | -0.03% | 8.6천 |
|---|
| 2025.10.31 | ₩39,779 | ₩39,938 | ₩39,659 | ₩39,805 | +0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩39,779 | ₩39,926 | ₩39,619 | ₩39,619 | -0.40% | 1.3만 |
|---|
| 2025.10.29 | ₩40,126 | ₩40,152 | ₩39,845 | ₩40,059 | -0.17% | 1.7만 |
|---|
| 2025.10.28 | ₩39,979 | ₩40,446 | ₩39,910 | ₩40,027 | +0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩39,792 | ₩39,946 | ₩39,752 | ₩39,939 | +0.37% | 1.4만 |
|---|
| 2025.10.24 | ₩39,516 | ₩39,565 | ₩39,445 | ₩39,493 | -0.06% | 9.2천 |
|---|
| 2025.10.23 | ₩39,164 | ₩39,298 | ₩39,019 | ₩39,192 | +0.07% | 1.2만 |
|---|
| 2025.10.22 | ₩39,165 | ₩39,165 | ₩38,863 | ₩39,039 | -0.32% | 1.2만 |
|---|
| 2025.10.21 | ₩39,176 | ₩39,310 | ₩39,152 | ₩39,220 | +0.11% | 9.1천 |
|---|
| 2025.10.20 | ₩39,125 | ₩39,272 | ₩39,125 | ₩39,225 | +0.26% | 7.6천 |
|---|
| 2025.10.17 | ₩38,938 | ₩38,977 | ₩38,745 | ₩38,905 | -0.09% | 1만 |
|---|
| 2025.10.16 | ₩38,978 | ₩39,088 | ₩38,631 | ₩38,791 | -0.48% | 1.6만 |
|---|
| 2025.10.15 | ₩39,045 | ₩39,218 | ₩38,738 | ₩38,914 | -0.33% | 8.8천 |
|---|
| 2025.10.14 | ₩38,431 | ₩38,978 | ₩38,431 | ₩38,785 | +0.92% | 1.4만 |
|---|
| 2025.10.13 | ₩38,725 | ₩38,925 | ₩38,705 | ₩38,846 | +0.31% | 1.7만 |
|---|
| 2025.10.10 | ₩39,378 | ₩39,378 | ₩38,439 | ₩38,439 | -2.39% | 2.6만 |
|---|