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 | ₩43,798 | ₩43,832 | ₩43,798 | ₩43,832 | +0.08% | 700 |
| 2026.10.08 | ₩43,612 | ₩43,612 | ₩43,612 | ₩43,612 | 0.00% | 400 |
| 2026.10.07 | ₩43,665 | ₩43,785 | ₩43,652 | ₩43,772 | +0.24% | 3.7천 |
| 2026.10.06 | ₩43,918 | ₩43,925 | ₩43,858 | ₩43,858 | -0.14% | 2.1천 |
| 2026.10.05 | ₩42,812 | ₩43,745 | ₩42,812 | ₩43,638 | +1.93% | 1.4천 |
| 2026.10.02 | ₩43,438 | ₩43,438 | ₩43,425 | ₩43,438 | 0.00% | 900 |
| 2026.10.01 | ₩43,038 | ₩43,265 | ₩43,038 | ₩43,265 | +0.53% | 2.7천 |
| 2026.09.30 | ₩43,372 | ₩43,385 | ₩43,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,198 |
| -0.40% |
| 2.7천 |
| 2026.09.29 | ₩43,237 | ₩43,237 | ₩43,145 | ₩43,224 | -0.03% | 5.4천 |
|---|
| 2026.09.28 | ₩43,352 | ₩43,358 | ₩43,260 | ₩43,260 | -0.21% | 3.4천 |
|---|
| 2026.09.25 | ₩43,398 | ₩43,538 | ₩43,398 | ₩43,538 | +0.32% | 2.9천 |
|---|
| 2026.09.24 | ₩43,332 | ₩43,385 | ₩43,332 | ₩43,372 | +0.09% | 2.4천 |
|---|
| 2026.09.23 | ₩43,438 | ₩43,452 | ₩43,358 | ₩43,412 | -0.06% | 1.2만 |
|---|
| 2026.09.22 | ₩43,665 | ₩43,678 | ₩43,572 | ₩43,658 | -0.02% | 2.2천 |
|---|
| 2026.09.21 | ₩43,545 | ₩43,692 | ₩43,545 | ₩43,692 | +0.34% | 1.2만 |
|---|
| 2026.09.18 | ₩43,025 | ₩43,132 | ₩43,012 | ₩43,132 | +0.25% | 4.3천 |
|---|
| 2026.09.17 | ₩43,038 | ₩43,096 | ₩43,038 | ₩43,096 | +0.13% | 1.5천 |
|---|
| 2026.09.16 | ₩42,932 | ₩43,012 | ₩42,692 | ₩42,734 | -0.46% | 3.8천 |
|---|
| 2026.09.15 | ₩42,852 | ₩42,905 | ₩42,838 | ₩42,860 | +0.02% | 5천 |
|---|
| 2026.09.14 | ₩43,078 | ₩43,132 | ₩43,038 | ₩43,040 | -0.09% | 3.8천 |
|---|
| 2026.09.11 | ₩43,105 | ₩43,265 | ₩43,105 | ₩43,192 | +0.20% | 5.8천 |
|---|
| 2026.09.10 | ₩42,918 | ₩42,972 | ₩42,918 | ₩42,952 | +0.08% | 1.6천 |
|---|
| 2026.09.09 | ₩43,158 | ₩43,185 | ₩43,118 | ₩43,185 | +0.06% | 4.6천 |
|---|
| 2026.09.08 | ₩43,345 | ₩43,385 | ₩43,278 | ₩43,278 | -0.15% | 1.6천 |
|---|
| 2026.09.04 | ₩43,412 | ₩43,505 | ₩43,412 | ₩43,445 | +0.08% | 3.9천 |
|---|
| 2026.09.03 | ₩43,225 | ₩43,652 | ₩43,225 | ₩43,605 | +0.88% | 7.9천 |
|---|
| 2026.09.02 | ₩43,198 | ₩43,278 | ₩43,198 | ₩43,237 | +0.09% | 800 |
|---|
| 2026.09.01 | ₩43,092 | ₩43,252 | ₩43,012 | ₩43,145 | +0.12% | 1만 |
|---|
| 2026.08.31 | ₩43,332 | ₩43,358 | ₩43,278 | ₩43,357 | +0.06% | 3.8천 |
|---|
| 2026.08.28 | ₩43,718 | ₩43,718 | ₩43,452 | ₩43,452 | -0.61% | 1.3천 |
|---|
| 2026.08.27 | ₩43,505 | ₩43,612 | ₩43,505 | ₩43,586 | +0.19% | 2.4천 |
|---|
| 2026.08.26 | ₩43,345 | ₩43,425 | ₩43,312 | ₩43,377 | +0.07% | 1.4만 |
|---|
| 2026.08.25 | ₩43,358 | ₩43,377 | ₩43,305 | ₩43,377 | +0.04% | 4.5천 |
|---|
| 2026.08.24 | ₩43,258 | ₩43,313 | ₩43,198 | ₩43,305 | +0.11% | 1.1만 |
|---|
| 2026.08.21 | ₩43,345 | ₩43,385 | ₩43,338 | ₩43,360 | +0.03% | 1.6천 |
|---|
| 2026.08.20 | ₩43,417 | ₩43,425 | ₩43,212 | ₩43,212 | -0.47% | 1.4만 |
|---|
| 2026.08.19 | ₩43,612 | ₩43,612 | ₩43,498 | ₩43,498 | -0.26% | 9.6만 |
|---|
| 2026.08.18 | ₩43,505 | ₩43,505 | ₩43,438 | ₩43,492 | -0.03% | 1.5만 |
|---|
| 2026.08.17 | ₩43,785 | ₩43,812 | ₩43,718 | ₩43,718 | -0.15% | 9천 |
|---|
| 2026.08.14 | ₩43,998 | ₩43,998 | ₩43,812 | ₩43,845 | -0.35% | 7.3천 |
|---|
| 2026.08.13 | ₩43,972 | ₩43,972 | ₩43,858 | ₩43,878 | -0.21% | 5.5천 |
|---|
| 2026.08.12 | ₩43,757 | ₩43,757 | ₩43,652 | ₩43,678 | -0.18% | 4.2천 |
|---|
| 2026.08.11 | ₩43,718 | ₩43,772 | ₩43,558 | ₩43,558 | -0.37% | 4.9천 |
|---|
| 2026.08.10 | ₩43,725 | ₩43,732 | ₩43,665 | ₩43,698 | -0.06% | 1만 |
|---|
| 2026.08.07 | ₩43,652 | ₩43,718 | ₩43,652 | ₩43,718 | +0.15% | 1.6천 |
|---|
| 2026.08.06 | ₩43,598 | ₩43,598 | ₩43,492 | ₩43,510 | -0.20% | 8.4천 |
|---|
| 2026.08.05 | ₩43,813 | ₩43,873 | ₩43,185 | ₩43,185 | -1.43% | 3.5천 |
|---|
| 2026.08.04 | ₩43,345 | ₩43,732 | ₩43,332 | ₩43,638 | +0.68% | 1.3만 |
|---|
| 2026.08.03 | ₩42,965 | ₩43,105 | ₩42,965 | ₩43,058 | +0.22% | 3.4천 |
|---|
| 2026.07.31 | ₩42,238 | ₩42,609 | ₩42,238 | ₩42,609 | +0.88% | 4.7천 |
|---|
| 2026.07.30 | ₩42,212 | ₩42,350 | ₩42,212 | ₩42,345 | +0.32% | 3.1천 |
|---|
| 2026.07.29 | ₩42,325 | ₩42,412 | ₩41,865 | ₩41,865 | -1.09% | 9.5만 |
|---|
| 2026.07.28 | ₩42,318 | ₩42,385 | ₩42,318 | ₩42,384 | +0.15% | 3.5천 |
|---|
| 2026.07.27 | ₩42,440 | ₩42,461 | ₩42,238 | ₩42,302 | -0.32% | 1.7천 |
|---|
| 2026.07.24 | ₩42,332 | ₩42,465 | ₩42,272 | ₩42,280 | -0.12% | 2.9천 |
|---|
| 2026.07.23 | ₩42,425 | ₩42,425 | ₩42,225 | ₩42,225 | -0.47% | 1.4천 |
|---|
| 2026.07.22 | ₩42,718 | ₩42,772 | ₩42,638 | ₩42,700 | -0.04% | 9.6천 |
|---|
| 2026.07.21 | ₩42,578 | ₩42,772 | ₩42,518 | ₩42,705 | +0.30% | 2.1만 |
|---|
| 2026.07.20 | ₩42,732 | ₩42,732 | ₩42,398 | ₩42,424 | -0.72% | 1.3만 |
|---|
| 2026.07.17 | ₩42,692 | ₩42,692 | ₩42,492 | ₩42,541 | -0.35% | 3천 |
|---|
| 2026.07.16 | ₩42,958 | ₩42,985 | ₩42,732 | ₩42,818 | -0.33% | 5.4천 |
|---|
| 2026.07.15 | ₩43,038 | ₩43,038 | ₩42,812 | ₩42,998 | -0.09% | 1.4만 |
|---|
| 2026.07.14 | ₩42,772 | ₩42,938 | ₩42,772 | ₩42,918 | +0.34% | 2.7만 |
|---|
| 2026.07.13 | ₩42,906 | ₩42,906 | ₩42,776 | ₩42,776 | -0.30% | 4.3천 |
|---|
| 2026.07.10 | ₩42,938 | ₩43,052 | ₩42,932 | ₩43,042 | +0.24% | 3천 |
|---|
| 2026.07.09 | ₩42,585 | ₩42,932 | ₩42,585 | ₩42,932 | +0.81% | 1.7만 |
|---|
| 2026.07.08 | ₩42,545 | ₩42,598 | ₩42,345 | ₩42,598 | +0.13% | 1.5만 |
|---|
| 2026.07.07 | ₩42,746 | ₩42,821 | ₩42,612 | ₩42,698 | -0.11% | 5천 |
|---|
| 2026.07.06 | ₩42,758 | ₩42,918 | ₩42,745 | ₩42,865 | +0.25% | 1.1만 |
|---|
| 2026.07.02 | ₩42,772 | ₩42,772 | ₩42,452 | ₩42,593 | -0.42% | 4.3천 |
|---|
| 2026.07.01 | ₩42,825 | ₩44,052 | ₩42,505 | ₩42,661 | -0.38% | 3.8만 |
|---|
| 2026.06.30 | ₩42,505 | ₩42,825 | ₩42,478 | ₩42,782 | +0.65% | 71만 |
|---|
| 2026.06.29 | ₩42,152 | ₩42,385 | ₩41,945 | ₩42,374 | +0.53% | 2.4천 |
|---|
| 2026.06.26 | ₩41,973 | ₩42,021 | ₩41,878 | ₩41,905 | -0.16% | 1.4천 |
|---|
| 2026.06.25 | ₩41,945 | ₩42,078 | ₩41,825 | ₩41,890 | -0.13% | 2.5천 |
|---|
| 2026.06.24 | ₩42,078 | ₩42,305 | ₩41,858 | ₩41,905 | -0.41% | 1.6천 |
|---|
| 2026.06.23 | ₩42,238 | ₩42,238 | ₩42,025 | ₩42,057 | -0.43% | 5천 |
|---|
| 2026.06.22 | ₩42,692 | ₩42,692 | ₩42,598 | ₩42,613 | -0.18% | 4.8천 |
|---|
| 2026.06.18 | ₩42,638 | ₩42,812 | ₩42,638 | ₩42,760 | +0.28% | 4.9천 |
|---|
| 2026.06.17 | ₩42,905 | ₩42,905 | ₩42,225 | ₩42,252 | -1.52% | 2천 |
|---|
| 2026.06.16 | ₩43,092 | ₩43,092 | ₩42,880 | ₩42,880 | -0.49% | 7천 |
|---|
| 2026.06.15 | ₩43,025 | ₩43,145 | ₩43,025 | ₩43,084 | +0.14% | 1.5천 |
|---|
| 2026.06.12 | ₩42,278 | ₩42,412 | ₩42,161 | ₩42,345 | +0.16% | 2.9천 |
|---|
| 2026.06.11 | ₩41,725 | ₩42,185 | ₩41,505 | ₩42,168 | +1.06% | 2.9천 |
|---|
| 2026.06.10 | ₩41,825 | ₩42,106 | ₩41,509 | ₩41,509 | -0.76% | 2.1천 |
|---|
| 2026.06.09 | ₩42,305 | ₩42,358 | ₩41,425 | ₩42,065 | -0.57% | 24만 |
|---|
| 2026.06.08 | ₩42,472 | ₩42,472 | ₩42,198 | ₩42,198 | -0.64% | 2.9천 |
|---|
| 2026.06.05 | ₩42,745 | ₩42,772 | ₩42,118 | ₩42,118 | -1.47% | 1.8천 |
|---|
| 2026.06.04 | ₩42,998 | ₩43,365 | ₩42,998 | ₩43,252 | +0.59% | 5.1천 |
|---|
| 2026.06.03 | ₩43,198 | ₩43,198 | ₩43,065 | ₩43,065 | -0.31% | 2.4천 |
|---|
| 2026.06.02 | ₩43,317 | ₩43,465 | ₩43,317 | ₩43,385 | +0.16% | 1.7천 |
|---|
| 2026.06.01 | ₩43,398 | ₩43,438 | ₩43,185 | ₩43,378 | -0.05% | 3.7천 |
|---|
| 2026.05.29 | ₩43,306 | ₩43,306 | ₩43,192 | ₩43,292 | -0.03% | 4.7천 |
|---|
| 2026.05.28 | ₩43,032 | ₩43,178 | ₩43,025 | ₩43,118 | +0.20% | 4.5천 |
|---|
| 2026.05.27 | ₩42,918 | ₩42,998 | ₩42,865 | ₩42,938 | +0.05% | 1만 |
|---|
| 2026.05.26 | ₩42,965 | ₩42,965 | ₩42,798 | ₩42,865 | -0.23% | 2.1천 |
|---|
| 2026.05.22 | ₩42,652 | ₩42,785 | ₩42,652 | ₩42,669 | +0.04% | 700 |
|---|
| 2026.05.21 | ₩42,252 | ₩42,529 | ₩42,202 | ₩42,529 | +0.66% | 1.7천 |
|---|
| 2026.05.20 | ₩42,225 | ₩42,465 | ₩42,225 | ₩42,358 | +0.32% | 1.9천 |
|---|
| 2026.05.19 | ₩41,905 | ₩41,976 | ₩41,905 | ₩41,932 | +0.06% | 600 |
|---|
| 2026.05.18 | ₩42,265 | ₩42,305 | ₩42,120 | ₩42,212 | -0.13% | 7.9천 |
|---|
| 2026.05.15 | ₩42,372 | ₩42,478 | ₩42,238 | ₩42,298 | -0.17% | 4.3천 |
|---|
| 2026.05.14 | ₩42,773 | ₩42,824 | ₩42,761 | ₩42,772 | -0.00% | 1.9천 |
|---|
| 2026.05.13 | ₩42,012 | ₩42,532 | ₩42,012 | ₩42,338 | +0.78% | 2.9만 |
|---|
| 2026.05.12 | ₩42,052 | ₩42,225 | ₩41,932 | ₩42,225 | +0.41% | 3.1천 |
|---|
| 2026.05.11 | ₩42,305 | ₩42,305 | ₩42,298 | ₩42,304 | -0.00% | 900 |
|---|
| 2026.05.08 | ₩42,172 | ₩42,233 | ₩42,172 | ₩42,172 | 0.00% | 3.4천 |
|---|
| 2026.05.07 | ₩42,105 | ₩42,118 | ₩41,852 | ₩41,885 | -0.52% | 6.4천 |
|---|
| 2026.05.06 | ₩41,832 | ₩42,025 | ₩41,832 | ₩42,025 | +0.46% | 6천 |
|---|
| 2026.05.05 | ₩41,478 | ₩41,532 | ₩41,381 | ₩41,492 | +0.03% | 6.7만 |
|---|
| 2026.05.04 | ₩41,213 | ₩41,345 | ₩41,052 | ₩41,128 | -0.21% | 46.7만 |
|---|
| 2026.05.01 | ₩41,358 | ₩41,532 | ₩41,318 | ₩41,318 | -0.10% | 3.2천 |
|---|
| 2026.04.30 | ₩40,826 | ₩41,265 | ₩40,758 | ₩41,208 | +0.93% | 237.6만 |
|---|
| 2026.04.29 | ₩40,752 | ₩40,885 | ₩40,686 | ₩40,785 | +0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩40,812 | ₩40,865 | ₩40,705 | ₩40,865 | +0.13% | 7천 |
|---|
| 2026.04.27 | ₩40,985 | ₩41,016 | ₩40,918 | ₩41,016 | +0.07% | 5.8천 |
|---|
| 2026.04.24 | ₩40,702 | ₩40,998 | ₩40,702 | ₩40,982 | +0.69% | 1.2만 |
|---|
| 2026.04.23 | ₩40,798 | ₩40,905 | ₩40,565 | ₩40,666 | -0.32% | 2만 |
|---|
| 2026.04.22 | ₩40,652 | ₩40,826 | ₩40,493 | ₩40,826 | +0.43% | 1.4만 |
|---|
| 2026.04.21 | ₩40,792 | ₩40,792 | ₩40,446 | ₩40,446 | -0.85% | 9.7천 |
|---|
| 2026.04.20 | ₩40,692 | ₩40,712 | ₩40,545 | ₩40,658 | -0.08% | 4.6만 |
|---|
| 2026.04.17 | ₩40,598 | ₩40,912 | ₩40,598 | ₩40,752 | +0.38% | 1.1만 |
|---|
| 2026.04.16 | ₩40,178 | ₩40,392 | ₩40,178 | ₩40,318 | +0.35% | 1.4만 |
|---|
| 2026.04.15 | ₩40,032 | ₩40,238 | ₩40,032 | ₩40,238 | +0.52% | 1.9만 |
|---|
| 2026.04.14 | ₩39,564 | ₩39,918 | ₩39,564 | ₩39,886 | +0.82% | 1만 |
|---|
| 2026.04.13 | ₩39,238 | ₩39,482 | ₩39,132 | ₩39,482 | +0.62% | 1.2만 |
|---|
| 2026.04.10 | ₩39,292 | ₩39,332 | ₩39,145 | ₩39,152 | -0.36% | 1.2만 |
|---|
| 2026.04.09 | ₩38,945 | ₩39,264 | ₩38,945 | ₩39,225 | +0.72% | 1.3만 |
|---|
| 2026.04.08 | ₩38,958 | ₩39,098 | ₩38,873 | ₩39,018 | +0.15% | 1.3만 |
|---|
| 2026.04.07 | ₩38,112 | ₩38,346 | ₩38,077 | ₩38,346 | +0.62% | 6.2천 |
|---|
| 2026.04.06 | ₩38,365 | ₩38,365 | ₩38,185 | ₩38,298 | -0.17% | 6.8천 |
|---|
| 2026.04.02 | ₩38,018 | ₩38,265 | ₩38,018 | ₩38,265 | +0.65% | 1만 |
|---|
| 2026.04.01 | ₩38,149 | ₩38,332 | ₩38,149 | ₩38,206 | +0.15% | 8.5천 |
|---|
| 2026.03.31 | ₩37,758 | ₩38,065 | ₩37,638 | ₩38,065 | +0.81% | 6.8천 |
|---|
| 2026.03.30 | ₩37,518 | ₩37,545 | ₩37,345 | ₩37,368 | -0.40% | 2.7만 |
|---|
| 2026.03.27 | ₩37,665 | ₩37,718 | ₩37,412 | ₩37,479 | -0.50% | 6.3천 |
|---|
| 2026.03.26 | ₩38,278 | ₩38,278 | ₩37,858 | ₩37,905 | -0.98% | 1만 |
|---|
| 2026.03.25 | ₩38,292 | ₩38,398 | ₩38,292 | ₩38,313 | +0.06% | 5.9천 |
|---|
| 2026.03.24 | ₩38,225 | ₩38,332 | ₩38,105 | ₩38,132 | -0.24% | 9.8천 |
|---|
| 2026.03.23 | ₩38,332 | ₩38,545 | ₩38,225 | ₩38,252 | -0.21% | 8.2천 |
|---|
| 2026.03.20 | ₩38,165 | ₩38,238 | ₩37,992 | ₩38,038 | -0.33% | 9.1천 |
|---|
| 2026.03.19 | ₩38,345 | ₩38,518 | ₩38,212 | ₩38,345 | 0.00% | 1.1만 |
|---|
| 2026.03.18 | ₩38,678 | ₩38,758 | ₩38,465 | ₩38,518 | -0.41% | 1.4만 |
|---|
| 2026.03.17 | ₩38,918 | ₩39,025 | ₩38,858 | ₩38,865 | -0.14% | 5.4천 |
|---|
| 2026.03.16 | ₩38,816 | ₩38,885 | ₩38,693 | ₩38,693 | -0.32% | 5.5천 |
|---|
| 2026.03.13 | ₩38,958 | ₩38,958 | ₩38,528 | ₩38,585 | -0.96% | 9.1천 |
|---|
| 2026.03.12 | ₩38,958 | ₩38,958 | ₩38,745 | ₩38,785 | -0.44% | 1.2만 |
|---|
| 2026.03.11 | ₩39,318 | ₩39,318 | ₩39,053 | ₩39,172 | -0.37% | 7.1천 |
|---|
| 2026.03.10 | ₩39,106 | ₩39,452 | ₩39,105 | ₩39,198 | +0.24% | 9.5천 |
|---|
| 2026.03.09 | ₩38,665 | ₩39,312 | ₩38,585 | ₩39,212 | +1.41% | 1.4만 |
|---|
| 2026.03.06 | ₩38,918 | ₩39,185 | ₩38,918 | ₩39,078 | +0.41% | 9.9천 |
|---|
| 2026.03.05 | ₩39,398 | ₩39,549 | ₩39,148 | ₩39,358 | -0.10% | 1.5만 |
|---|
| 2026.03.04 | ₩39,058 | ₩39,678 | ₩39,058 | ₩39,558 | +1.28% | 2만 |
|---|
| 2026.03.03 | ₩38,966 | ₩39,438 | ₩38,866 | ₩39,305 | +0.87% | 1.2만 |
|---|
| 2026.03.02 | ₩39,638 | ₩39,765 | ₩39,438 | ₩39,612 | -0.07% | 9.3천 |
|---|
| 2026.02.27 | ₩39,532 | ₩39,678 | ₩39,465 | ₩39,678 | +0.37% | 1.6만 |
|---|
| 2026.02.26 | ₩39,732 | ₩39,998 | ₩39,572 | ₩39,998 | +0.67% | 1.6만 |
|---|
| 2026.02.25 | ₩39,785 | ₩40,012 | ₩39,785 | ₩40,012 | +0.57% | 2.1만 |
|---|
| 2026.02.24 | ₩39,532 | ₩39,758 | ₩39,532 | ₩39,678 | +0.37% | 7.3천 |
|---|
| 2026.02.23 | ₩39,652 | ₩39,652 | ₩39,358 | ₩39,478 | -0.44% | 1.9만 |
|---|
| 2026.02.20 | ₩40,072 | ₩40,072 | ₩39,532 | ₩39,825 | -0.62% | 3만 |
|---|
| 2026.02.19 | ₩39,552 | ₩39,598 | ₩39,492 | ₩39,518 | -0.08% | 1.6만 |
|---|
| 2026.02.18 | ₩39,652 | ₩39,812 | ₩39,518 | ₩39,612 | -0.10% | 9.8천 |
|---|
| 2026.02.17 | ₩39,465 | ₩39,585 | ₩39,198 | ₩39,412 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩39,545 | ₩39,692 | ₩39,265 | ₩39,492 | -0.13% | 1.9만 |
|---|
| 2026.02.12 | ₩40,012 | ₩40,064 | ₩39,398 | ₩39,398 | -1.53% | 4.1만 |
|---|
| 2026.02.11 | ₩40,118 | ₩40,118 | ₩39,925 | ₩39,932 | -0.47% | 1.3만 |
|---|
| 2026.02.10 | ₩40,133 | ₩40,198 | ₩39,905 | ₩39,918 | -0.53% | 1.2만 |
|---|
| 2026.02.09 | ₩39,998 | ₩40,172 | ₩39,958 | ₩40,132 | +0.33% | 10.6만 |
|---|
| 2026.02.06 | ₩39,625 | ₩40,044 | ₩39,612 | ₩39,956 | +0.83% | 6.4천 |
|---|
| 2026.02.05 | ₩39,485 | ₩39,485 | ₩39,212 | ₩39,252 | -0.59% | 1.4만 |
|---|
| 2026.02.04 | ₩39,865 | ₩39,872 | ₩39,532 | ₩39,718 | -0.37% | 9천 |
|---|
| 2026.02.03 | ₩40,118 | ₩40,118 | ₩39,612 | ₩39,861 | -0.64% | 6.9천 |
|---|
| 2026.02.02 | ₩40,145 | ₩40,212 | ₩40,105 | ₩40,105 | -0.10% | 1.5만 |
|---|
| 2026.01.30 | ₩40,053 | ₩40,065 | ₩39,812 | ₩39,972 | -0.20% | 2만 |
|---|
| 2026.01.29 | ₩40,178 | ₩40,178 | ₩39,718 | ₩40,145 | -0.08% | 1.6만 |
|---|
| 2026.01.28 | ₩40,284 | ₩40,284 | ₩39,945 | ₩40,198 | -0.21% | 1.3만 |
|---|
| 2026.01.27 | ₩40,092 | ₩40,238 | ₩40,092 | ₩40,178 | +0.22% | 1.2만 |
|---|
| 2026.01.26 | ₩39,912 | ₩40,092 | ₩39,912 | ₩40,032 | +0.30% | 5.7천 |
|---|
| 2026.01.23 | ₩39,745 | ₩39,945 | ₩39,705 | ₩39,842 | +0.24% | 1만 |
|---|
| 2026.01.22 | ₩39,812 | ₩39,958 | ₩39,732 | ₩39,798 | -0.03% | 10만 |
|---|
| 2026.01.21 | ₩39,638 | ₩39,772 | ₩39,345 | ₩39,692 | +0.13% | 2.5만 |
|---|
| 2026.01.20 | ₩39,558 | ₩39,638 | ₩39,265 | ₩39,265 | -0.74% | 6천 |
|---|
| 2026.01.16 | ₩40,092 | ₩40,118 | ₩40,012 | ₩40,038 | -0.13% | 8.3천 |
|---|
| 2026.01.15 | ₩40,158 | ₩40,225 | ₩39,972 | ₩39,972 | -0.46% | 1.1만 |
|---|
| 2026.01.14 | ₩40,025 | ₩40,025 | ₩39,718 | ₩39,892 | -0.33% | 1.6만 |
|---|
| 2026.01.13 | ₩40,038 | ₩40,158 | ₩40,038 | ₩40,132 | +0.23% | 1.2만 |
|---|
| 2026.01.12 | ₩40,073 | ₩40,212 | ₩40,073 | ₩40,185 | +0.28% | 7.8천 |
|---|
| 2026.01.09 | ₩39,958 | ₩40,225 | ₩39,958 | ₩40,105 | +0.37% | 1.3만 |
|---|
| 2026.01.08 | ₩39,849 | ₩39,958 | ₩39,849 | ₩39,905 | +0.14% | 1.9만 |
|---|
| 2026.01.07 | ₩40,041 | ₩40,121 | ₩39,878 | ₩39,945 | -0.24% | 1.8만 |
|---|
| 2026.01.06 | ₩39,905 | ₩40,052 | ₩39,838 | ₩40,032 | +0.32% | 1.9만 |
|---|
| 2026.01.05 | ₩39,838 | ₩39,885 | ₩39,772 | ₩39,812 | -0.07% | 4.2만 |
|---|
| 2026.01.02 | ₩39,798 | ₩39,798 | ₩39,492 | ₩39,553 | -0.62% | 7천 |
|---|
| 2025.12.31 | ₩39,764 | ₩39,764 | ₩39,598 | ₩39,612 | -0.38% | 8.6천 |
|---|
| 2025.12.30 | ₩39,813 | ₩39,852 | ₩39,732 | ₩39,805 | -0.02% | 7.8천 |
|---|
| 2025.12.29 | ₩39,852 | ₩39,852 | ₩39,745 | ₩39,798 | -0.13% | 6.4천 |
|---|
| 2025.12.26 | ₩40,005 | ₩40,005 | ₩39,918 | ₩39,937 | -0.17% | 6.7천 |
|---|
| 2025.12.24 | ₩39,905 | ₩39,952 | ₩39,800 | ₩39,952 | +0.12% | 4.6천 |
|---|
| 2025.12.23 | ₩39,572 | ₩39,865 | ₩39,452 | ₩39,832 | +0.66% | 2.4만 |
|---|
| 2025.12.22 | ₩39,585 | ₩39,765 | ₩39,585 | ₩39,681 | +0.24% | 2.6만 |
|---|
| 2025.12.19 | ₩39,466 | ₩39,514 | ₩39,385 | ₩39,461 | -0.01% | 1.6만 |
|---|
| 2025.12.18 | ₩39,308 | ₩39,348 | ₩39,172 | ₩39,217 | -0.23% | 1만 |
|---|
| 2025.12.17 | ₩39,450 | ₩39,450 | ₩38,985 | ₩39,012 | -1.11% | 1.8만 |
|---|
| 2025.12.16 | ₩39,425 | ₩39,484 | ₩39,125 | ₩39,452 | +0.07% | 1.2만 |
|---|
| 2025.12.15 | ₩39,478 | ₩39,532 | ₩39,385 | ₩39,518 | +0.10% | 1.2만 |
|---|
| 2025.12.12 | ₩39,798 | ₩39,798 | ₩39,481 | ₩39,518 | -0.70% | 1.2만 |
|---|
| 2025.12.11 | ₩39,705 | ₩39,932 | ₩39,705 | ₩39,874 | +0.43% | 1.4만 |
|---|
| 2025.12.10 | ₩39,612 | ₩39,905 | ₩39,518 | ₩39,812 | +0.50% | 1.2만 |
|---|
| 2025.12.09 | ₩39,693 | ₩39,745 | ₩39,612 | ₩39,612 | -0.20% | 1.2만 |
|---|
| 2025.12.08 | ₩39,745 | ₩39,758 | ₩39,558 | ₩39,601 | -0.36% | 1만 |
|---|
| 2025.12.05 | ₩39,852 | ₩39,932 | ₩39,652 | ₩39,736 | -0.29% | 8.2천 |
|---|
| 2025.12.04 | ₩39,710 | ₩39,732 | ₩39,568 | ₩39,665 | -0.11% | 9.9천 |
|---|
| 2025.12.03 | ₩39,572 | ₩39,732 | ₩39,558 | ₩39,705 | +0.34% | 1.6만 |
|---|
| 2025.12.02 | ₩39,625 | ₩39,657 | ₩39,465 | ₩39,612 | -0.03% | 1.2만 |
|---|
| 2025.12.01 | ₩39,572 | ₩39,641 | ₩39,105 | ₩39,474 | -0.25% | 1.2만 |
|---|
| 2025.11.28 | ₩39,598 | ₩39,625 | ₩39,532 | ₩39,622 | +0.06% | 5.2천 |
|---|
| 2025.11.26 | ₩39,405 | ₩39,585 | ₩39,372 | ₩39,572 | +0.42% | 1.2만 |
|---|
| 2025.11.25 | ₩38,878 | ₩39,321 | ₩38,878 | ₩39,305 | +1.10% | 1.3만 |
|---|
| 2025.11.24 | ₩38,665 | ₩39,038 | ₩38,665 | ₩39,018 | +0.91% | 9.2천 |
|---|
| 2025.11.21 | ₩38,372 | ₩38,812 | ₩38,232 | ₩38,525 | +0.40% | 2.8만 |
|---|
| 2025.11.20 | ₩39,252 | ₩39,252 | ₩38,225 | ₩38,288 | -2.46% | 1만 |
|---|
| 2025.11.19 | ₩38,838 | ₩38,945 | ₩38,625 | ₩38,772 | -0.17% | 1.9만 |
|---|
| 2025.11.18 | ₩38,545 | ₩38,852 | ₩38,545 | ₩38,676 | +0.34% | 6.9천 |
|---|
| 2025.11.17 | ₩39,090 | ₩39,198 | ₩38,838 | ₩38,861 | -0.59% | 1.1만 |
|---|
| 2025.11.14 | ₩38,981 | ₩39,312 | ₩38,981 | ₩39,162 | +0.47% | 8.9천 |
|---|
| 2025.11.13 | ₩39,558 | ₩39,558 | ₩39,146 | ₩39,169 | -0.98% | 1.4만 |
|---|
| 2025.11.12 | ₩39,745 | ₩39,798 | ₩39,638 | ₩39,741 | -0.01% | 1.6만 |
|---|
| 2025.11.11 | ₩39,545 | ₩39,732 | ₩39,465 | ₩39,713 | +0.42% | 2.2만 |
|---|
| 2025.11.10 | ₩39,558 | ₩39,718 | ₩39,318 | ₩39,658 | +0.25% | 1.2만 |
|---|
| 2025.11.07 | ₩38,918 | ₩39,130 | ₩38,774 | ₩39,105 | +0.48% | 1.2만 |
|---|
| 2025.11.06 | ₩39,465 | ₩39,465 | ₩39,038 | ₩39,108 | -0.91% | 1.3만 |
|---|
| 2025.11.05 | ₩39,452 | ₩39,650 | ₩39,438 | ₩39,438 | -0.03% | 3.5만 |
|---|
| 2025.11.04 | ₩39,465 | ₩39,585 | ₩39,318 | ₩39,345 | -0.30% | 1.3만 |
|---|
| 2025.11.03 | ₩39,790 | ₩39,852 | ₩39,585 | ₩39,777 | -0.03% | 8.6천 |
|---|
| 2025.10.31 | ₩39,745 | ₩39,904 | ₩39,625 | ₩39,772 | +0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩39,745 | ₩39,892 | ₩39,585 | ₩39,585 | -0.40% | 1.3만 |
|---|
| 2025.10.29 | ₩40,092 | ₩40,118 | ₩39,812 | ₩40,025 | -0.17% | 1.7만 |
|---|
| 2025.10.28 | ₩39,945 | ₩40,412 | ₩39,876 | ₩39,993 | +0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩39,758 | ₩39,912 | ₩39,718 | ₩39,905 | +0.37% | 1.4만 |
|---|
| 2025.10.24 | ₩39,482 | ₩39,532 | ₩39,412 | ₩39,460 | -0.06% | 9.2천 |
|---|
| 2025.10.23 | ₩39,130 | ₩39,265 | ₩38,986 | ₩39,158 | +0.07% | 1.2만 |
|---|
| 2025.10.22 | ₩39,132 | ₩39,132 | ₩38,830 | ₩39,006 | -0.32% | 1.2만 |
|---|
| 2025.10.21 | ₩39,142 | ₩39,277 | ₩39,118 | ₩39,186 | +0.11% | 9.1천 |
|---|
| 2025.10.20 | ₩39,092 | ₩39,238 | ₩39,092 | ₩39,192 | +0.26% | 7.6천 |
|---|
| 2025.10.17 | ₩38,905 | ₩38,944 | ₩38,712 | ₩38,872 | -0.09% | 1만 |
|---|
| 2025.10.16 | ₩38,945 | ₩39,054 | ₩38,598 | ₩38,758 | -0.48% | 1.6만 |
|---|
| 2025.10.15 | ₩39,012 | ₩39,185 | ₩38,705 | ₩38,881 | -0.33% | 8.8천 |
|---|
| 2025.10.14 | ₩38,398 | ₩38,945 | ₩38,398 | ₩38,752 | +0.92% | 1.4만 |
|---|
| 2025.10.13 | ₩38,692 | ₩38,892 | ₩38,672 | ₩38,813 | +0.31% | 1.7만 |
|---|
| 2025.10.10 | ₩39,345 | ₩39,345 | ₩38,406 | ₩38,406 | -2.39% | 2.6만 |
|---|