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 | ₩43,794 | ₩43,827 | ₩43,794 | ₩43,827 | +0.08% | 700 |
| 2026.10.08 | ₩43,607 | ₩43,607 | ₩43,607 | ₩43,607 | 0.00% | 400 |
| 2026.10.07 | ₩43,661 | ₩43,781 | ₩43,647 | ₩43,767 | +0.24% | 3.7천 |
| 2026.10.06 | ₩43,914 | ₩43,921 | ₩43,854 | ₩43,854 | -0.14% | 2.1천 |
| 2026.10.05 | ₩42,807 | ₩43,741 | ₩42,807 | ₩43,634 | +1.93% | 1.4천 |
| 2026.10.02 | ₩43,434 | ₩43,434 | ₩43,421 | ₩43,434 | 0.00% | 900 |
| 2026.10.01 | ₩43,034 | ₩43,261 | ₩43,034 | ₩43,261 | +0.53% | 2.7천 |
| 2026.09.30 | ₩43,367 | ₩43,381 | ₩43,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,194 |
| -0.40% |
| 2.7천 |
| 2026.09.29 | ₩43,233 | ₩43,233 | ₩43,141 | ₩43,219 | -0.03% | 5.4천 |
|---|
| 2026.09.28 | ₩43,347 | ₩43,354 | ₩43,255 | ₩43,255 | -0.21% | 3.4천 |
|---|
| 2026.09.25 | ₩43,394 | ₩43,534 | ₩43,394 | ₩43,534 | +0.32% | 2.9천 |
|---|
| 2026.09.24 | ₩43,327 | ₩43,381 | ₩43,327 | ₩43,367 | +0.09% | 2.4천 |
|---|
| 2026.09.23 | ₩43,434 | ₩43,447 | ₩43,354 | ₩43,407 | -0.06% | 1.2만 |
|---|
| 2026.09.22 | ₩43,661 | ₩43,674 | ₩43,567 | ₩43,654 | -0.02% | 2.2천 |
|---|
| 2026.09.21 | ₩43,541 | ₩43,687 | ₩43,541 | ₩43,687 | +0.34% | 1.2만 |
|---|
| 2026.09.18 | ₩43,021 | ₩43,127 | ₩43,007 | ₩43,127 | +0.25% | 4.3천 |
|---|
| 2026.09.17 | ₩43,034 | ₩43,091 | ₩43,034 | ₩43,091 | +0.13% | 1.5천 |
|---|
| 2026.09.16 | ₩42,927 | ₩43,007 | ₩42,687 | ₩42,730 | -0.46% | 3.8천 |
|---|
| 2026.09.15 | ₩42,847 | ₩42,901 | ₩42,834 | ₩42,855 | +0.02% | 5천 |
|---|
| 2026.09.14 | ₩43,074 | ₩43,127 | ₩43,034 | ₩43,035 | -0.09% | 3.8천 |
|---|
| 2026.09.11 | ₩43,101 | ₩43,261 | ₩43,101 | ₩43,187 | +0.20% | 5.8천 |
|---|
| 2026.09.10 | ₩42,914 | ₩42,967 | ₩42,914 | ₩42,947 | +0.08% | 1.6천 |
|---|
| 2026.09.09 | ₩43,154 | ₩43,181 | ₩43,114 | ₩43,181 | +0.06% | 4.6천 |
|---|
| 2026.09.08 | ₩43,341 | ₩43,381 | ₩43,274 | ₩43,274 | -0.15% | 1.6천 |
|---|
| 2026.09.04 | ₩43,407 | ₩43,501 | ₩43,407 | ₩43,441 | +0.08% | 3.9천 |
|---|
| 2026.09.03 | ₩43,221 | ₩43,647 | ₩43,221 | ₩43,601 | +0.88% | 7.9천 |
|---|
| 2026.09.02 | ₩43,194 | ₩43,274 | ₩43,194 | ₩43,233 | +0.09% | 800 |
|---|
| 2026.09.01 | ₩43,087 | ₩43,247 | ₩43,007 | ₩43,141 | +0.12% | 1만 |
|---|
| 2026.08.31 | ₩43,327 | ₩43,354 | ₩43,274 | ₩43,353 | +0.06% | 3.8천 |
|---|
| 2026.08.28 | ₩43,714 | ₩43,714 | ₩43,447 | ₩43,447 | -0.61% | 1.3천 |
|---|
| 2026.08.27 | ₩43,501 | ₩43,607 | ₩43,501 | ₩43,582 | +0.19% | 2.4천 |
|---|
| 2026.08.26 | ₩43,341 | ₩43,421 | ₩43,307 | ₩43,373 | +0.07% | 1.4만 |
|---|
| 2026.08.25 | ₩43,354 | ₩43,373 | ₩43,301 | ₩43,373 | +0.04% | 4.5천 |
|---|
| 2026.08.24 | ₩43,254 | ₩43,309 | ₩43,194 | ₩43,301 | +0.11% | 1.1만 |
|---|
| 2026.08.21 | ₩43,341 | ₩43,381 | ₩43,334 | ₩43,355 | +0.03% | 1.6천 |
|---|
| 2026.08.20 | ₩43,413 | ₩43,421 | ₩43,207 | ₩43,207 | -0.47% | 1.4만 |
|---|
| 2026.08.19 | ₩43,607 | ₩43,607 | ₩43,494 | ₩43,494 | -0.26% | 9.6만 |
|---|
| 2026.08.18 | ₩43,501 | ₩43,501 | ₩43,434 | ₩43,487 | -0.03% | 1.5만 |
|---|
| 2026.08.17 | ₩43,781 | ₩43,807 | ₩43,714 | ₩43,714 | -0.15% | 9천 |
|---|
| 2026.08.14 | ₩43,994 | ₩43,994 | ₩43,807 | ₩43,841 | -0.35% | 7.3천 |
|---|
| 2026.08.13 | ₩43,967 | ₩43,967 | ₩43,854 | ₩43,874 | -0.21% | 5.5천 |
|---|
| 2026.08.12 | ₩43,753 | ₩43,753 | ₩43,647 | ₩43,674 | -0.18% | 4.2천 |
|---|
| 2026.08.11 | ₩43,714 | ₩43,767 | ₩43,554 | ₩43,554 | -0.37% | 4.9천 |
|---|
| 2026.08.10 | ₩43,721 | ₩43,727 | ₩43,661 | ₩43,694 | -0.06% | 1만 |
|---|
| 2026.08.07 | ₩43,647 | ₩43,714 | ₩43,647 | ₩43,714 | +0.15% | 1.6천 |
|---|
| 2026.08.06 | ₩43,594 | ₩43,594 | ₩43,487 | ₩43,506 | -0.20% | 8.4천 |
|---|
| 2026.08.05 | ₩43,809 | ₩43,869 | ₩43,181 | ₩43,181 | -1.43% | 3.5천 |
|---|
| 2026.08.04 | ₩43,341 | ₩43,727 | ₩43,327 | ₩43,634 | +0.68% | 1.3만 |
|---|
| 2026.08.03 | ₩42,961 | ₩43,101 | ₩42,961 | ₩43,054 | +0.22% | 3.4천 |
|---|
| 2026.07.31 | ₩42,234 | ₩42,605 | ₩42,234 | ₩42,605 | +0.88% | 4.7천 |
|---|
| 2026.07.30 | ₩42,208 | ₩42,346 | ₩42,208 | ₩42,341 | +0.32% | 3.1천 |
|---|
| 2026.07.29 | ₩42,321 | ₩42,408 | ₩41,861 | ₩41,861 | -1.09% | 9.5만 |
|---|
| 2026.07.28 | ₩42,314 | ₩42,381 | ₩42,314 | ₩42,380 | +0.15% | 3.5천 |
|---|
| 2026.07.27 | ₩42,435 | ₩42,457 | ₩42,234 | ₩42,298 | -0.32% | 1.7천 |
|---|
| 2026.07.24 | ₩42,328 | ₩42,461 | ₩42,268 | ₩42,276 | -0.12% | 2.9천 |
|---|
| 2026.07.23 | ₩42,421 | ₩42,421 | ₩42,221 | ₩42,221 | -0.47% | 1.4천 |
|---|
| 2026.07.22 | ₩42,714 | ₩42,767 | ₩42,634 | ₩42,695 | -0.04% | 9.6천 |
|---|
| 2026.07.21 | ₩42,574 | ₩42,767 | ₩42,514 | ₩42,701 | +0.30% | 2.1만 |
|---|
| 2026.07.20 | ₩42,727 | ₩42,727 | ₩42,394 | ₩42,420 | -0.72% | 1.3만 |
|---|
| 2026.07.17 | ₩42,687 | ₩42,687 | ₩42,487 | ₩42,537 | -0.35% | 3천 |
|---|
| 2026.07.16 | ₩42,954 | ₩42,981 | ₩42,727 | ₩42,814 | -0.33% | 5.4천 |
|---|
| 2026.07.15 | ₩43,034 | ₩43,034 | ₩42,807 | ₩42,994 | -0.09% | 1.4만 |
|---|
| 2026.07.14 | ₩42,767 | ₩42,934 | ₩42,767 | ₩42,914 | +0.34% | 2.7만 |
|---|
| 2026.07.13 | ₩42,902 | ₩42,902 | ₩42,771 | ₩42,771 | -0.30% | 4.3천 |
|---|
| 2026.07.10 | ₩42,934 | ₩43,047 | ₩42,927 | ₩43,038 | +0.24% | 3천 |
|---|
| 2026.07.09 | ₩42,581 | ₩42,927 | ₩42,581 | ₩42,927 | +0.81% | 1.7만 |
|---|
| 2026.07.08 | ₩42,541 | ₩42,594 | ₩42,341 | ₩42,594 | +0.13% | 1.5만 |
|---|
| 2026.07.07 | ₩42,742 | ₩42,817 | ₩42,607 | ₩42,694 | -0.11% | 5천 |
|---|
| 2026.07.06 | ₩42,754 | ₩42,914 | ₩42,741 | ₩42,861 | +0.25% | 1.1만 |
|---|
| 2026.07.02 | ₩42,767 | ₩42,767 | ₩42,447 | ₩42,589 | -0.42% | 4.3천 |
|---|
| 2026.07.01 | ₩42,821 | ₩44,047 | ₩42,501 | ₩42,657 | -0.38% | 3.8만 |
|---|
| 2026.06.30 | ₩42,501 | ₩42,821 | ₩42,474 | ₩42,778 | +0.65% | 71만 |
|---|
| 2026.06.29 | ₩42,148 | ₩42,381 | ₩41,941 | ₩42,370 | +0.53% | 2.4천 |
|---|
| 2026.06.26 | ₩41,969 | ₩42,017 | ₩41,874 | ₩41,901 | -0.16% | 1.4천 |
|---|
| 2026.06.25 | ₩41,941 | ₩42,074 | ₩41,821 | ₩41,886 | -0.13% | 2.5천 |
|---|
| 2026.06.24 | ₩42,074 | ₩42,301 | ₩41,854 | ₩41,901 | -0.41% | 1.6천 |
|---|
| 2026.06.23 | ₩42,234 | ₩42,234 | ₩42,021 | ₩42,053 | -0.43% | 5천 |
|---|
| 2026.06.22 | ₩42,687 | ₩42,687 | ₩42,594 | ₩42,609 | -0.18% | 4.8천 |
|---|
| 2026.06.18 | ₩42,634 | ₩42,807 | ₩42,634 | ₩42,755 | +0.28% | 4.9천 |
|---|
| 2026.06.17 | ₩42,901 | ₩42,901 | ₩42,221 | ₩42,248 | -1.52% | 2천 |
|---|
| 2026.06.16 | ₩43,087 | ₩43,087 | ₩42,875 | ₩42,875 | -0.49% | 7천 |
|---|
| 2026.06.15 | ₩43,021 | ₩43,141 | ₩43,021 | ₩43,079 | +0.14% | 1.5천 |
|---|
| 2026.06.12 | ₩42,274 | ₩42,408 | ₩42,157 | ₩42,341 | +0.16% | 2.9천 |
|---|
| 2026.06.11 | ₩41,721 | ₩42,181 | ₩41,501 | ₩42,164 | +1.06% | 2.9천 |
|---|
| 2026.06.10 | ₩41,821 | ₩42,102 | ₩41,505 | ₩41,505 | -0.76% | 2.1천 |
|---|
| 2026.06.09 | ₩42,301 | ₩42,354 | ₩41,421 | ₩42,061 | -0.57% | 24만 |
|---|
| 2026.06.08 | ₩42,467 | ₩42,467 | ₩42,194 | ₩42,194 | -0.64% | 2.9천 |
|---|
| 2026.06.05 | ₩42,741 | ₩42,767 | ₩42,114 | ₩42,114 | -1.47% | 1.8천 |
|---|
| 2026.06.04 | ₩42,994 | ₩43,361 | ₩42,994 | ₩43,247 | +0.59% | 5.1천 |
|---|
| 2026.06.03 | ₩43,194 | ₩43,194 | ₩43,061 | ₩43,061 | -0.31% | 2.4천 |
|---|
| 2026.06.02 | ₩43,313 | ₩43,461 | ₩43,313 | ₩43,381 | +0.16% | 1.7천 |
|---|
| 2026.06.01 | ₩43,394 | ₩43,434 | ₩43,181 | ₩43,374 | -0.05% | 3.7천 |
|---|
| 2026.05.29 | ₩43,302 | ₩43,302 | ₩43,187 | ₩43,287 | -0.03% | 4.7천 |
|---|
| 2026.05.28 | ₩43,027 | ₩43,174 | ₩43,021 | ₩43,114 | +0.20% | 4.5천 |
|---|
| 2026.05.27 | ₩42,914 | ₩42,994 | ₩42,861 | ₩42,934 | +0.05% | 1만 |
|---|
| 2026.05.26 | ₩42,961 | ₩42,961 | ₩42,794 | ₩42,861 | -0.23% | 2.1천 |
|---|
| 2026.05.22 | ₩42,647 | ₩42,781 | ₩42,647 | ₩42,665 | +0.04% | 700 |
|---|
| 2026.05.21 | ₩42,248 | ₩42,525 | ₩42,198 | ₩42,525 | +0.66% | 1.7천 |
|---|
| 2026.05.20 | ₩42,221 | ₩42,461 | ₩42,221 | ₩42,354 | +0.32% | 1.9천 |
|---|
| 2026.05.19 | ₩41,901 | ₩41,972 | ₩41,901 | ₩41,928 | +0.06% | 600 |
|---|
| 2026.05.18 | ₩42,261 | ₩42,301 | ₩42,116 | ₩42,208 | -0.13% | 7.9천 |
|---|
| 2026.05.15 | ₩42,368 | ₩42,474 | ₩42,234 | ₩42,294 | -0.17% | 4.3천 |
|---|
| 2026.05.14 | ₩42,769 | ₩42,819 | ₩42,757 | ₩42,767 | -0.00% | 1.9천 |
|---|
| 2026.05.13 | ₩42,008 | ₩42,527 | ₩42,008 | ₩42,334 | +0.78% | 2.9만 |
|---|
| 2026.05.12 | ₩42,048 | ₩42,221 | ₩41,928 | ₩42,221 | +0.41% | 3.1천 |
|---|
| 2026.05.11 | ₩42,301 | ₩42,301 | ₩42,294 | ₩42,300 | -0.00% | 900 |
|---|
| 2026.05.08 | ₩42,168 | ₩42,229 | ₩42,168 | ₩42,168 | 0.00% | 3.4천 |
|---|
| 2026.05.07 | ₩42,101 | ₩42,114 | ₩41,848 | ₩41,881 | -0.52% | 6.4천 |
|---|
| 2026.05.06 | ₩41,828 | ₩42,021 | ₩41,828 | ₩42,021 | +0.46% | 6천 |
|---|
| 2026.05.05 | ₩41,474 | ₩41,528 | ₩41,377 | ₩41,488 | +0.03% | 6.7만 |
|---|
| 2026.05.04 | ₩41,209 | ₩41,341 | ₩41,048 | ₩41,124 | -0.21% | 46.7만 |
|---|
| 2026.05.01 | ₩41,354 | ₩41,528 | ₩41,314 | ₩41,314 | -0.10% | 3.2천 |
|---|
| 2026.04.30 | ₩40,822 | ₩41,261 | ₩40,754 | ₩41,204 | +0.93% | 237.6만 |
|---|
| 2026.04.29 | ₩40,748 | ₩40,881 | ₩40,682 | ₩40,781 | +0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩40,808 | ₩40,861 | ₩40,701 | ₩40,861 | +0.13% | 7천 |
|---|
| 2026.04.27 | ₩40,981 | ₩41,012 | ₩40,914 | ₩41,012 | +0.07% | 5.8천 |
|---|
| 2026.04.24 | ₩40,698 | ₩40,994 | ₩40,698 | ₩40,978 | +0.69% | 1.2만 |
|---|
| 2026.04.23 | ₩40,794 | ₩40,901 | ₩40,561 | ₩40,662 | -0.32% | 2만 |
|---|
| 2026.04.22 | ₩40,648 | ₩40,822 | ₩40,489 | ₩40,822 | +0.43% | 1.4만 |
|---|
| 2026.04.21 | ₩40,788 | ₩40,788 | ₩40,442 | ₩40,442 | -0.85% | 9.7천 |
|---|
| 2026.04.20 | ₩40,688 | ₩40,708 | ₩40,541 | ₩40,654 | -0.08% | 4.6만 |
|---|
| 2026.04.17 | ₩40,594 | ₩40,908 | ₩40,594 | ₩40,748 | +0.38% | 1.1만 |
|---|
| 2026.04.16 | ₩40,174 | ₩40,388 | ₩40,174 | ₩40,314 | +0.35% | 1.4만 |
|---|
| 2026.04.15 | ₩40,028 | ₩40,234 | ₩40,028 | ₩40,234 | +0.52% | 1.9만 |
|---|
| 2026.04.14 | ₩39,560 | ₩39,915 | ₩39,560 | ₩39,883 | +0.82% | 1만 |
|---|
| 2026.04.13 | ₩39,235 | ₩39,479 | ₩39,128 | ₩39,479 | +0.62% | 1.2만 |
|---|
| 2026.04.10 | ₩39,288 | ₩39,328 | ₩39,141 | ₩39,148 | -0.36% | 1.2만 |
|---|
| 2026.04.09 | ₩38,941 | ₩39,260 | ₩38,941 | ₩39,221 | +0.72% | 1.3만 |
|---|
| 2026.04.08 | ₩38,955 | ₩39,095 | ₩38,869 | ₩39,015 | +0.15% | 1.3만 |
|---|
| 2026.04.07 | ₩38,108 | ₩38,343 | ₩38,073 | ₩38,343 | +0.62% | 6.2천 |
|---|
| 2026.04.06 | ₩38,361 | ₩38,361 | ₩38,181 | ₩38,295 | -0.17% | 6.8천 |
|---|
| 2026.04.02 | ₩38,015 | ₩38,261 | ₩38,015 | ₩38,261 | +0.65% | 1만 |
|---|
| 2026.04.01 | ₩38,145 | ₩38,328 | ₩38,145 | ₩38,203 | +0.15% | 8.5천 |
|---|
| 2026.03.31 | ₩37,755 | ₩38,061 | ₩37,635 | ₩38,061 | +0.81% | 6.8천 |
|---|
| 2026.03.30 | ₩37,515 | ₩37,542 | ₩37,342 | ₩37,364 | -0.40% | 2.7만 |
|---|
| 2026.03.27 | ₩37,661 | ₩37,715 | ₩37,408 | ₩37,475 | -0.50% | 6.3천 |
|---|
| 2026.03.26 | ₩38,275 | ₩38,275 | ₩37,855 | ₩37,901 | -0.98% | 1만 |
|---|
| 2026.03.25 | ₩38,288 | ₩38,395 | ₩38,288 | ₩38,309 | +0.06% | 5.9천 |
|---|
| 2026.03.24 | ₩38,221 | ₩38,328 | ₩38,101 | ₩38,128 | -0.24% | 9.8천 |
|---|
| 2026.03.23 | ₩38,328 | ₩38,541 | ₩38,221 | ₩38,248 | -0.21% | 8.2천 |
|---|
| 2026.03.20 | ₩38,161 | ₩38,235 | ₩37,988 | ₩38,035 | -0.33% | 9.1천 |
|---|
| 2026.03.19 | ₩38,341 | ₩38,515 | ₩38,208 | ₩38,341 | 0.00% | 1.1만 |
|---|
| 2026.03.18 | ₩38,675 | ₩38,755 | ₩38,461 | ₩38,515 | -0.41% | 1.4만 |
|---|
| 2026.03.17 | ₩38,915 | ₩39,021 | ₩38,855 | ₩38,861 | -0.14% | 5.4천 |
|---|
| 2026.03.16 | ₩38,812 | ₩38,881 | ₩38,689 | ₩38,689 | -0.32% | 5.5천 |
|---|
| 2026.03.13 | ₩38,955 | ₩38,955 | ₩38,524 | ₩38,581 | -0.96% | 9.1천 |
|---|
| 2026.03.12 | ₩38,955 | ₩38,955 | ₩38,741 | ₩38,781 | -0.44% | 1.2만 |
|---|
| 2026.03.11 | ₩39,315 | ₩39,315 | ₩39,049 | ₩39,168 | -0.37% | 7.1천 |
|---|
| 2026.03.10 | ₩39,103 | ₩39,448 | ₩39,101 | ₩39,195 | +0.24% | 9.5천 |
|---|
| 2026.03.09 | ₩38,661 | ₩39,308 | ₩38,581 | ₩39,208 | +1.41% | 1.4만 |
|---|
| 2026.03.06 | ₩38,915 | ₩39,181 | ₩38,915 | ₩39,075 | +0.41% | 9.9천 |
|---|
| 2026.03.05 | ₩39,395 | ₩39,545 | ₩39,144 | ₩39,355 | -0.10% | 1.5만 |
|---|
| 2026.03.04 | ₩39,055 | ₩39,675 | ₩39,055 | ₩39,555 | +1.28% | 2만 |
|---|
| 2026.03.03 | ₩38,963 | ₩39,435 | ₩38,863 | ₩39,301 | +0.87% | 1.2만 |
|---|
| 2026.03.02 | ₩39,635 | ₩39,761 | ₩39,435 | ₩39,608 | -0.07% | 9.3천 |
|---|
| 2026.02.27 | ₩39,528 | ₩39,675 | ₩39,461 | ₩39,675 | +0.37% | 1.6만 |
|---|
| 2026.02.26 | ₩39,728 | ₩39,995 | ₩39,568 | ₩39,995 | +0.67% | 1.6만 |
|---|
| 2026.02.25 | ₩39,781 | ₩40,008 | ₩39,781 | ₩40,008 | +0.57% | 2.1만 |
|---|
| 2026.02.24 | ₩39,528 | ₩39,755 | ₩39,528 | ₩39,675 | +0.37% | 7.3천 |
|---|
| 2026.02.23 | ₩39,648 | ₩39,648 | ₩39,355 | ₩39,475 | -0.44% | 1.9만 |
|---|
| 2026.02.20 | ₩40,068 | ₩40,068 | ₩39,528 | ₩39,821 | -0.62% | 3만 |
|---|
| 2026.02.19 | ₩39,548 | ₩39,595 | ₩39,488 | ₩39,515 | -0.08% | 1.6만 |
|---|
| 2026.02.18 | ₩39,648 | ₩39,808 | ₩39,515 | ₩39,608 | -0.10% | 9.8천 |
|---|
| 2026.02.17 | ₩39,461 | ₩39,581 | ₩39,195 | ₩39,408 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩39,541 | ₩39,688 | ₩39,261 | ₩39,488 | -0.13% | 1.9만 |
|---|
| 2026.02.12 | ₩40,008 | ₩40,060 | ₩39,395 | ₩39,395 | -1.53% | 4.1만 |
|---|
| 2026.02.11 | ₩40,114 | ₩40,114 | ₩39,921 | ₩39,928 | -0.47% | 1.3만 |
|---|
| 2026.02.10 | ₩40,129 | ₩40,194 | ₩39,901 | ₩39,915 | -0.53% | 1.2만 |
|---|
| 2026.02.09 | ₩39,995 | ₩40,168 | ₩39,955 | ₩40,128 | +0.33% | 10.6만 |
|---|
| 2026.02.06 | ₩39,621 | ₩40,040 | ₩39,608 | ₩39,952 | +0.83% | 6.4천 |
|---|
| 2026.02.05 | ₩39,481 | ₩39,481 | ₩39,208 | ₩39,248 | -0.59% | 1.4만 |
|---|
| 2026.02.04 | ₩39,861 | ₩39,868 | ₩39,528 | ₩39,715 | -0.37% | 9천 |
|---|
| 2026.02.03 | ₩40,114 | ₩40,114 | ₩39,608 | ₩39,857 | -0.64% | 6.9천 |
|---|
| 2026.02.02 | ₩40,141 | ₩40,208 | ₩40,101 | ₩40,101 | -0.10% | 1.5만 |
|---|
| 2026.01.30 | ₩40,049 | ₩40,061 | ₩39,808 | ₩39,968 | -0.20% | 2만 |
|---|
| 2026.01.29 | ₩40,174 | ₩40,174 | ₩39,715 | ₩40,141 | -0.08% | 1.6만 |
|---|
| 2026.01.28 | ₩40,280 | ₩40,280 | ₩39,941 | ₩40,194 | -0.21% | 1.3만 |
|---|
| 2026.01.27 | ₩40,088 | ₩40,234 | ₩40,088 | ₩40,174 | +0.22% | 1.2만 |
|---|
| 2026.01.26 | ₩39,908 | ₩40,088 | ₩39,908 | ₩40,028 | +0.30% | 5.7천 |
|---|
| 2026.01.23 | ₩39,741 | ₩39,941 | ₩39,701 | ₩39,839 | +0.24% | 1만 |
|---|
| 2026.01.22 | ₩39,808 | ₩39,955 | ₩39,728 | ₩39,795 | -0.03% | 10만 |
|---|
| 2026.01.21 | ₩39,635 | ₩39,768 | ₩39,341 | ₩39,688 | +0.13% | 2.5만 |
|---|
| 2026.01.20 | ₩39,555 | ₩39,635 | ₩39,261 | ₩39,261 | -0.74% | 6천 |
|---|
| 2026.01.16 | ₩40,088 | ₩40,114 | ₩40,008 | ₩40,034 | -0.13% | 8.3천 |
|---|
| 2026.01.15 | ₩40,154 | ₩40,221 | ₩39,968 | ₩39,968 | -0.46% | 1.1만 |
|---|
| 2026.01.14 | ₩40,021 | ₩40,021 | ₩39,715 | ₩39,888 | -0.33% | 1.6만 |
|---|
| 2026.01.13 | ₩40,034 | ₩40,154 | ₩40,034 | ₩40,128 | +0.23% | 1.2만 |
|---|
| 2026.01.12 | ₩40,069 | ₩40,208 | ₩40,069 | ₩40,181 | +0.28% | 7.8천 |
|---|
| 2026.01.09 | ₩39,955 | ₩40,221 | ₩39,955 | ₩40,101 | +0.37% | 1.3만 |
|---|
| 2026.01.08 | ₩39,845 | ₩39,955 | ₩39,845 | ₩39,901 | +0.14% | 1.9만 |
|---|
| 2026.01.07 | ₩40,037 | ₩40,117 | ₩39,875 | ₩39,941 | -0.24% | 1.8만 |
|---|
| 2026.01.06 | ₩39,901 | ₩40,048 | ₩39,835 | ₩40,028 | +0.32% | 1.9만 |
|---|
| 2026.01.05 | ₩39,835 | ₩39,881 | ₩39,768 | ₩39,808 | -0.07% | 4.2만 |
|---|
| 2026.01.02 | ₩39,795 | ₩39,795 | ₩39,488 | ₩39,549 | -0.62% | 7천 |
|---|
| 2025.12.31 | ₩39,760 | ₩39,760 | ₩39,595 | ₩39,608 | -0.38% | 8.6천 |
|---|
| 2025.12.30 | ₩39,809 | ₩39,848 | ₩39,728 | ₩39,801 | -0.02% | 7.8천 |
|---|
| 2025.12.29 | ₩39,848 | ₩39,848 | ₩39,741 | ₩39,795 | -0.13% | 6.4천 |
|---|
| 2025.12.26 | ₩40,001 | ₩40,001 | ₩39,915 | ₩39,933 | -0.17% | 6.7천 |
|---|
| 2025.12.24 | ₩39,901 | ₩39,948 | ₩39,796 | ₩39,948 | +0.12% | 4.6천 |
|---|
| 2025.12.23 | ₩39,568 | ₩39,861 | ₩39,448 | ₩39,828 | +0.66% | 2.4만 |
|---|
| 2025.12.22 | ₩39,581 | ₩39,761 | ₩39,581 | ₩39,677 | +0.24% | 2.6만 |
|---|
| 2025.12.19 | ₩39,463 | ₩39,511 | ₩39,381 | ₩39,457 | -0.01% | 1.6만 |
|---|
| 2025.12.18 | ₩39,304 | ₩39,344 | ₩39,168 | ₩39,213 | -0.23% | 1만 |
|---|
| 2025.12.17 | ₩39,447 | ₩39,447 | ₩38,981 | ₩39,008 | -1.11% | 1.8만 |
|---|
| 2025.12.16 | ₩39,421 | ₩39,480 | ₩39,121 | ₩39,448 | +0.07% | 1.2만 |
|---|
| 2025.12.15 | ₩39,475 | ₩39,528 | ₩39,381 | ₩39,515 | +0.10% | 1.2만 |
|---|
| 2025.12.12 | ₩39,795 | ₩39,795 | ₩39,477 | ₩39,515 | -0.70% | 1.2만 |
|---|
| 2025.12.11 | ₩39,701 | ₩39,928 | ₩39,701 | ₩39,871 | +0.43% | 1.4만 |
|---|
| 2025.12.10 | ₩39,608 | ₩39,901 | ₩39,515 | ₩39,808 | +0.50% | 1.2만 |
|---|
| 2025.12.09 | ₩39,689 | ₩39,741 | ₩39,608 | ₩39,608 | -0.20% | 1.2만 |
|---|
| 2025.12.08 | ₩39,741 | ₩39,755 | ₩39,555 | ₩39,597 | -0.36% | 1만 |
|---|
| 2025.12.05 | ₩39,848 | ₩39,928 | ₩39,648 | ₩39,732 | -0.29% | 8.2천 |
|---|
| 2025.12.04 | ₩39,707 | ₩39,728 | ₩39,564 | ₩39,661 | -0.11% | 9.9천 |
|---|
| 2025.12.03 | ₩39,568 | ₩39,728 | ₩39,555 | ₩39,701 | +0.34% | 1.6만 |
|---|
| 2025.12.02 | ₩39,621 | ₩39,653 | ₩39,461 | ₩39,608 | -0.03% | 1.2만 |
|---|
| 2025.12.01 | ₩39,568 | ₩39,637 | ₩39,101 | ₩39,471 | -0.25% | 1.2만 |
|---|
| 2025.11.28 | ₩39,595 | ₩39,621 | ₩39,528 | ₩39,619 | +0.06% | 5.2천 |
|---|
| 2025.11.26 | ₩39,401 | ₩39,581 | ₩39,368 | ₩39,568 | +0.42% | 1.2만 |
|---|
| 2025.11.25 | ₩38,875 | ₩39,317 | ₩38,875 | ₩39,301 | +1.10% | 1.3만 |
|---|
| 2025.11.24 | ₩38,661 | ₩39,035 | ₩38,661 | ₩39,015 | +0.91% | 9.2천 |
|---|
| 2025.11.21 | ₩38,368 | ₩38,808 | ₩38,228 | ₩38,521 | +0.40% | 2.8만 |
|---|
| 2025.11.20 | ₩39,248 | ₩39,248 | ₩38,221 | ₩38,284 | -2.46% | 1만 |
|---|
| 2025.11.19 | ₩38,835 | ₩38,941 | ₩38,621 | ₩38,768 | -0.17% | 1.9만 |
|---|
| 2025.11.18 | ₩38,541 | ₩38,848 | ₩38,541 | ₩38,672 | +0.34% | 6.9천 |
|---|
| 2025.11.17 | ₩39,087 | ₩39,195 | ₩38,835 | ₩38,857 | -0.59% | 1.1만 |
|---|
| 2025.11.14 | ₩38,977 | ₩39,308 | ₩38,977 | ₩39,159 | +0.47% | 8.9천 |
|---|
| 2025.11.13 | ₩39,555 | ₩39,555 | ₩39,143 | ₩39,165 | -0.98% | 1.4만 |
|---|
| 2025.11.12 | ₩39,741 | ₩39,795 | ₩39,635 | ₩39,737 | -0.01% | 1.6만 |
|---|
| 2025.11.11 | ₩39,541 | ₩39,728 | ₩39,461 | ₩39,709 | +0.42% | 2.2만 |
|---|
| 2025.11.10 | ₩39,555 | ₩39,715 | ₩39,315 | ₩39,655 | +0.25% | 1.2만 |
|---|
| 2025.11.07 | ₩38,915 | ₩39,127 | ₩38,771 | ₩39,101 | +0.48% | 1.2만 |
|---|
| 2025.11.06 | ₩39,461 | ₩39,461 | ₩39,035 | ₩39,104 | -0.91% | 1.3만 |
|---|
| 2025.11.05 | ₩39,448 | ₩39,647 | ₩39,435 | ₩39,435 | -0.03% | 3.5만 |
|---|
| 2025.11.04 | ₩39,461 | ₩39,581 | ₩39,315 | ₩39,341 | -0.30% | 1.3만 |
|---|
| 2025.11.03 | ₩39,787 | ₩39,848 | ₩39,581 | ₩39,773 | -0.03% | 8.6천 |
|---|
| 2025.10.31 | ₩39,741 | ₩39,900 | ₩39,621 | ₩39,768 | +0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩39,741 | ₩39,888 | ₩39,581 | ₩39,581 | -0.40% | 1.3만 |
|---|
| 2025.10.29 | ₩40,088 | ₩40,114 | ₩39,808 | ₩40,021 | -0.17% | 1.7만 |
|---|
| 2025.10.28 | ₩39,941 | ₩40,408 | ₩39,872 | ₩39,989 | +0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩39,755 | ₩39,908 | ₩39,715 | ₩39,901 | +0.37% | 1.4만 |
|---|
| 2025.10.24 | ₩39,479 | ₩39,528 | ₩39,408 | ₩39,456 | -0.06% | 9.2천 |
|---|
| 2025.10.23 | ₩39,127 | ₩39,261 | ₩38,983 | ₩39,155 | +0.07% | 1.2만 |
|---|
| 2025.10.22 | ₩39,128 | ₩39,128 | ₩38,827 | ₩39,003 | -0.32% | 1.2만 |
|---|
| 2025.10.21 | ₩39,139 | ₩39,273 | ₩39,115 | ₩39,183 | +0.11% | 9.1천 |
|---|
| 2025.10.20 | ₩39,088 | ₩39,235 | ₩39,088 | ₩39,188 | +0.26% | 7.6천 |
|---|
| 2025.10.17 | ₩38,901 | ₩38,940 | ₩38,708 | ₩38,868 | -0.09% | 1만 |
|---|
| 2025.10.16 | ₩38,941 | ₩39,051 | ₩38,595 | ₩38,755 | -0.48% | 1.6만 |
|---|
| 2025.10.15 | ₩39,008 | ₩39,181 | ₩38,701 | ₩38,877 | -0.33% | 8.8천 |
|---|
| 2025.10.14 | ₩38,395 | ₩38,941 | ₩38,395 | ₩38,748 | +0.92% | 1.4만 |
|---|
| 2025.10.13 | ₩38,688 | ₩38,888 | ₩38,668 | ₩38,809 | +0.31% | 1.7만 |
|---|
| 2025.10.10 | ₩39,341 | ₩39,341 | ₩38,403 | ₩38,403 | -2.39% | 2.6만 |
|---|