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 | ₩43,815 | ₩43,848 | ₩43,815 | ₩43,848 | +0.08% | 700 |
| 2026.10.08 | ₩43,628 | ₩43,628 | ₩43,628 | ₩43,628 | 0.00% | 400 |
| 2026.10.07 | ₩43,681 | ₩43,801 | ₩43,668 | ₩43,788 | +0.24% | 3.7천 |
| 2026.10.06 | ₩43,935 | ₩43,941 | ₩43,875 | ₩43,875 | -0.14% | 2.1천 |
| 2026.10.05 | ₩42,828 | ₩43,761 | ₩42,828 | ₩43,655 | +1.93% | 1.4천 |
| 2026.10.02 | ₩43,455 | ₩43,455 | ₩43,441 | ₩43,455 | 0.00% | 900 |
| 2026.10.01 | ₩43,054 | ₩43,281 | ₩43,054 | ₩43,281 | +0.53% | 2.7천 |
| 2026.09.30 | ₩43,388 | ₩43,401 | ₩43,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,214 |
| -0.40% |
| 2.7천 |
| 2026.09.29 | ₩43,253 | ₩43,253 | ₩43,161 | ₩43,240 | -0.03% | 5.4천 |
|---|
| 2026.09.28 | ₩43,368 | ₩43,375 | ₩43,276 | ₩43,276 | -0.21% | 3.4천 |
|---|
| 2026.09.25 | ₩43,415 | ₩43,555 | ₩43,415 | ₩43,555 | +0.32% | 2.9천 |
|---|
| 2026.09.24 | ₩43,348 | ₩43,401 | ₩43,348 | ₩43,388 | +0.09% | 2.4천 |
|---|
| 2026.09.23 | ₩43,455 | ₩43,468 | ₩43,375 | ₩43,428 | -0.06% | 1.2만 |
|---|
| 2026.09.22 | ₩43,681 | ₩43,695 | ₩43,588 | ₩43,675 | -0.02% | 2.2천 |
|---|
| 2026.09.21 | ₩43,561 | ₩43,708 | ₩43,561 | ₩43,708 | +0.34% | 1.2만 |
|---|
| 2026.09.18 | ₩43,041 | ₩43,148 | ₩43,028 | ₩43,148 | +0.25% | 4.3천 |
|---|
| 2026.09.17 | ₩43,054 | ₩43,112 | ₩43,054 | ₩43,112 | +0.13% | 1.5천 |
|---|
| 2026.09.16 | ₩42,948 | ₩43,028 | ₩42,708 | ₩42,750 | -0.46% | 3.8천 |
|---|
| 2026.09.15 | ₩42,868 | ₩42,921 | ₩42,854 | ₩42,876 | +0.02% | 5천 |
|---|
| 2026.09.14 | ₩43,094 | ₩43,148 | ₩43,054 | ₩43,056 | -0.09% | 3.8천 |
|---|
| 2026.09.11 | ₩43,121 | ₩43,281 | ₩43,121 | ₩43,208 | +0.20% | 5.8천 |
|---|
| 2026.09.10 | ₩42,934 | ₩42,988 | ₩42,934 | ₩42,968 | +0.08% | 1.6천 |
|---|
| 2026.09.09 | ₩43,174 | ₩43,201 | ₩43,134 | ₩43,201 | +0.06% | 4.6천 |
|---|
| 2026.09.08 | ₩43,361 | ₩43,401 | ₩43,294 | ₩43,294 | -0.15% | 1.6천 |
|---|
| 2026.09.04 | ₩43,428 | ₩43,521 | ₩43,428 | ₩43,461 | +0.08% | 3.9천 |
|---|
| 2026.09.03 | ₩43,241 | ₩43,668 | ₩43,241 | ₩43,621 | +0.88% | 7.9천 |
|---|
| 2026.09.02 | ₩43,214 | ₩43,294 | ₩43,214 | ₩43,253 | +0.09% | 800 |
|---|
| 2026.09.01 | ₩43,108 | ₩43,268 | ₩43,028 | ₩43,161 | +0.12% | 1만 |
|---|
| 2026.08.31 | ₩43,348 | ₩43,375 | ₩43,294 | ₩43,373 | +0.06% | 3.8천 |
|---|
| 2026.08.28 | ₩43,735 | ₩43,735 | ₩43,468 | ₩43,468 | -0.61% | 1.3천 |
|---|
| 2026.08.27 | ₩43,521 | ₩43,628 | ₩43,521 | ₩43,603 | +0.19% | 2.4천 |
|---|
| 2026.08.26 | ₩43,361 | ₩43,441 | ₩43,328 | ₩43,393 | +0.07% | 1.4만 |
|---|
| 2026.08.25 | ₩43,375 | ₩43,393 | ₩43,321 | ₩43,393 | +0.04% | 4.5천 |
|---|
| 2026.08.24 | ₩43,274 | ₩43,329 | ₩43,214 | ₩43,321 | +0.11% | 1.1만 |
|---|
| 2026.08.21 | ₩43,361 | ₩43,401 | ₩43,355 | ₩43,376 | +0.03% | 1.6천 |
|---|
| 2026.08.20 | ₩43,433 | ₩43,441 | ₩43,228 | ₩43,228 | -0.47% | 1.4만 |
|---|
| 2026.08.19 | ₩43,628 | ₩43,628 | ₩43,515 | ₩43,515 | -0.26% | 9.6만 |
|---|
| 2026.08.18 | ₩43,521 | ₩43,521 | ₩43,455 | ₩43,508 | -0.03% | 1.5만 |
|---|
| 2026.08.17 | ₩43,801 | ₩43,828 | ₩43,735 | ₩43,735 | -0.15% | 9천 |
|---|
| 2026.08.14 | ₩44,015 | ₩44,015 | ₩43,828 | ₩43,861 | -0.35% | 7.3천 |
|---|
| 2026.08.13 | ₩43,988 | ₩43,988 | ₩43,875 | ₩43,895 | -0.21% | 5.5천 |
|---|
| 2026.08.12 | ₩43,773 | ₩43,773 | ₩43,668 | ₩43,695 | -0.18% | 4.2천 |
|---|
| 2026.08.11 | ₩43,735 | ₩43,788 | ₩43,575 | ₩43,575 | -0.37% | 4.9천 |
|---|
| 2026.08.10 | ₩43,741 | ₩43,748 | ₩43,681 | ₩43,715 | -0.06% | 1만 |
|---|
| 2026.08.07 | ₩43,668 | ₩43,735 | ₩43,668 | ₩43,735 | +0.15% | 1.6천 |
|---|
| 2026.08.06 | ₩43,615 | ₩43,615 | ₩43,508 | ₩43,527 | -0.20% | 8.4천 |
|---|
| 2026.08.05 | ₩43,829 | ₩43,889 | ₩43,201 | ₩43,201 | -1.43% | 3.5천 |
|---|
| 2026.08.04 | ₩43,361 | ₩43,748 | ₩43,348 | ₩43,655 | +0.68% | 1.3만 |
|---|
| 2026.08.03 | ₩42,981 | ₩43,121 | ₩42,981 | ₩43,074 | +0.22% | 3.4천 |
|---|
| 2026.07.31 | ₩42,254 | ₩42,625 | ₩42,254 | ₩42,625 | +0.88% | 4.7천 |
|---|
| 2026.07.30 | ₩42,227 | ₩42,366 | ₩42,227 | ₩42,361 | +0.32% | 3.1천 |
|---|
| 2026.07.29 | ₩42,341 | ₩42,428 | ₩41,881 | ₩41,881 | -1.09% | 9.5만 |
|---|
| 2026.07.28 | ₩42,334 | ₩42,401 | ₩42,334 | ₩42,400 | +0.15% | 3.5천 |
|---|
| 2026.07.27 | ₩42,456 | ₩42,477 | ₩42,254 | ₩42,318 | -0.32% | 1.7천 |
|---|
| 2026.07.24 | ₩42,348 | ₩42,481 | ₩42,287 | ₩42,295 | -0.12% | 2.9천 |
|---|
| 2026.07.23 | ₩42,441 | ₩42,441 | ₩42,241 | ₩42,241 | -0.47% | 1.4천 |
|---|
| 2026.07.22 | ₩42,734 | ₩42,788 | ₩42,654 | ₩42,716 | -0.04% | 9.6천 |
|---|
| 2026.07.21 | ₩42,594 | ₩42,788 | ₩42,534 | ₩42,721 | +0.30% | 2.1만 |
|---|
| 2026.07.20 | ₩42,748 | ₩42,748 | ₩42,414 | ₩42,440 | -0.72% | 1.3만 |
|---|
| 2026.07.17 | ₩42,708 | ₩42,708 | ₩42,508 | ₩42,557 | -0.35% | 3천 |
|---|
| 2026.07.16 | ₩42,974 | ₩43,001 | ₩42,748 | ₩42,834 | -0.33% | 5.4천 |
|---|
| 2026.07.15 | ₩43,054 | ₩43,054 | ₩42,828 | ₩43,014 | -0.09% | 1.4만 |
|---|
| 2026.07.14 | ₩42,788 | ₩42,954 | ₩42,788 | ₩42,934 | +0.34% | 2.7만 |
|---|
| 2026.07.13 | ₩42,922 | ₩42,922 | ₩42,792 | ₩42,792 | -0.30% | 4.3천 |
|---|
| 2026.07.10 | ₩42,954 | ₩43,068 | ₩42,948 | ₩43,058 | +0.24% | 3천 |
|---|
| 2026.07.09 | ₩42,601 | ₩42,948 | ₩42,601 | ₩42,948 | +0.81% | 1.7만 |
|---|
| 2026.07.08 | ₩42,561 | ₩42,614 | ₩42,361 | ₩42,614 | +0.13% | 1.5만 |
|---|
| 2026.07.07 | ₩42,762 | ₩42,837 | ₩42,628 | ₩42,714 | -0.11% | 5천 |
|---|
| 2026.07.06 | ₩42,774 | ₩42,934 | ₩42,761 | ₩42,881 | +0.25% | 1.1만 |
|---|
| 2026.07.02 | ₩42,788 | ₩42,788 | ₩42,468 | ₩42,609 | -0.42% | 4.3천 |
|---|
| 2026.07.01 | ₩42,841 | ₩44,068 | ₩42,521 | ₩42,677 | -0.38% | 3.8만 |
|---|
| 2026.06.30 | ₩42,521 | ₩42,841 | ₩42,494 | ₩42,798 | +0.65% | 71만 |
|---|
| 2026.06.29 | ₩42,167 | ₩42,401 | ₩41,961 | ₩42,390 | +0.53% | 2.4천 |
|---|
| 2026.06.26 | ₩41,989 | ₩42,037 | ₩41,894 | ₩41,921 | -0.16% | 1.4천 |
|---|
| 2026.06.25 | ₩41,961 | ₩42,094 | ₩41,841 | ₩41,906 | -0.13% | 2.5천 |
|---|
| 2026.06.24 | ₩42,094 | ₩42,321 | ₩41,874 | ₩41,921 | -0.41% | 1.6천 |
|---|
| 2026.06.23 | ₩42,254 | ₩42,254 | ₩42,041 | ₩42,073 | -0.43% | 5천 |
|---|
| 2026.06.22 | ₩42,708 | ₩42,708 | ₩42,614 | ₩42,629 | -0.18% | 4.8천 |
|---|
| 2026.06.18 | ₩42,654 | ₩42,828 | ₩42,654 | ₩42,776 | +0.28% | 4.9천 |
|---|
| 2026.06.17 | ₩42,921 | ₩42,921 | ₩42,241 | ₩42,267 | -1.52% | 2천 |
|---|
| 2026.06.16 | ₩43,108 | ₩43,108 | ₩42,896 | ₩42,896 | -0.49% | 7천 |
|---|
| 2026.06.15 | ₩43,041 | ₩43,161 | ₩43,041 | ₩43,100 | +0.14% | 1.5천 |
|---|
| 2026.06.12 | ₩42,294 | ₩42,428 | ₩42,177 | ₩42,361 | +0.16% | 2.9천 |
|---|
| 2026.06.11 | ₩41,741 | ₩42,201 | ₩41,521 | ₩42,183 | +1.06% | 2.9천 |
|---|
| 2026.06.10 | ₩41,841 | ₩42,122 | ₩41,525 | ₩41,525 | -0.76% | 2.1천 |
|---|
| 2026.06.09 | ₩42,321 | ₩42,374 | ₩41,441 | ₩42,081 | -0.57% | 24만 |
|---|
| 2026.06.08 | ₩42,488 | ₩42,488 | ₩42,214 | ₩42,214 | -0.64% | 2.9천 |
|---|
| 2026.06.05 | ₩42,761 | ₩42,788 | ₩42,134 | ₩42,134 | -1.47% | 1.8천 |
|---|
| 2026.06.04 | ₩43,014 | ₩43,381 | ₩43,014 | ₩43,268 | +0.59% | 5.1천 |
|---|
| 2026.06.03 | ₩43,214 | ₩43,214 | ₩43,081 | ₩43,081 | -0.31% | 2.4천 |
|---|
| 2026.06.02 | ₩43,333 | ₩43,481 | ₩43,333 | ₩43,401 | +0.16% | 1.7천 |
|---|
| 2026.06.01 | ₩43,415 | ₩43,455 | ₩43,201 | ₩43,395 | -0.05% | 3.7천 |
|---|
| 2026.05.29 | ₩43,323 | ₩43,323 | ₩43,208 | ₩43,308 | -0.03% | 4.7천 |
|---|
| 2026.05.28 | ₩43,048 | ₩43,194 | ₩43,041 | ₩43,134 | +0.20% | 4.5천 |
|---|
| 2026.05.27 | ₩42,934 | ₩43,014 | ₩42,881 | ₩42,954 | +0.05% | 1만 |
|---|
| 2026.05.26 | ₩42,981 | ₩42,981 | ₩42,814 | ₩42,881 | -0.23% | 2.1천 |
|---|
| 2026.05.22 | ₩42,668 | ₩42,801 | ₩42,668 | ₩42,685 | +0.04% | 700 |
|---|
| 2026.05.21 | ₩42,267 | ₩42,545 | ₩42,218 | ₩42,545 | +0.66% | 1.7천 |
|---|
| 2026.05.20 | ₩42,241 | ₩42,481 | ₩42,241 | ₩42,374 | +0.32% | 1.9천 |
|---|
| 2026.05.19 | ₩41,921 | ₩41,991 | ₩41,921 | ₩41,947 | +0.06% | 600 |
|---|
| 2026.05.18 | ₩42,281 | ₩42,321 | ₩42,135 | ₩42,227 | -0.13% | 7.9천 |
|---|
| 2026.05.15 | ₩42,388 | ₩42,494 | ₩42,254 | ₩42,314 | -0.17% | 4.3천 |
|---|
| 2026.05.14 | ₩42,789 | ₩42,840 | ₩42,777 | ₩42,788 | -0.00% | 1.9천 |
|---|
| 2026.05.13 | ₩42,027 | ₩42,548 | ₩42,027 | ₩42,354 | +0.78% | 2.9만 |
|---|
| 2026.05.12 | ₩42,067 | ₩42,241 | ₩41,947 | ₩42,241 | +0.41% | 3.1천 |
|---|
| 2026.05.11 | ₩42,321 | ₩42,321 | ₩42,314 | ₩42,320 | -0.00% | 900 |
|---|
| 2026.05.08 | ₩42,187 | ₩42,249 | ₩42,187 | ₩42,187 | 0.00% | 3.4천 |
|---|
| 2026.05.07 | ₩42,121 | ₩42,134 | ₩41,867 | ₩41,901 | -0.52% | 6.4천 |
|---|
| 2026.05.06 | ₩41,847 | ₩42,041 | ₩41,847 | ₩42,041 | +0.46% | 6천 |
|---|
| 2026.05.05 | ₩41,494 | ₩41,547 | ₩41,397 | ₩41,507 | +0.03% | 6.7만 |
|---|
| 2026.05.04 | ₩41,228 | ₩41,361 | ₩41,067 | ₩41,143 | -0.21% | 46.7만 |
|---|
| 2026.05.01 | ₩41,374 | ₩41,547 | ₩41,334 | ₩41,334 | -0.10% | 3.2천 |
|---|
| 2026.04.30 | ₩40,842 | ₩41,280 | ₩40,774 | ₩41,223 | +0.93% | 237.6만 |
|---|
| 2026.04.29 | ₩40,767 | ₩40,900 | ₩40,702 | ₩40,800 | +0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩40,827 | ₩40,880 | ₩40,720 | ₩40,880 | +0.13% | 7천 |
|---|
| 2026.04.27 | ₩41,000 | ₩41,031 | ₩40,934 | ₩41,031 | +0.07% | 5.8천 |
|---|
| 2026.04.24 | ₩40,718 | ₩41,014 | ₩40,718 | ₩40,998 | +0.69% | 1.2만 |
|---|
| 2026.04.23 | ₩40,814 | ₩40,920 | ₩40,580 | ₩40,682 | -0.32% | 2만 |
|---|
| 2026.04.22 | ₩40,667 | ₩40,842 | ₩40,508 | ₩40,842 | +0.43% | 1.4만 |
|---|
| 2026.04.21 | ₩40,807 | ₩40,807 | ₩40,462 | ₩40,462 | -0.85% | 9.7천 |
|---|
| 2026.04.20 | ₩40,707 | ₩40,727 | ₩40,560 | ₩40,674 | -0.08% | 4.6만 |
|---|
| 2026.04.17 | ₩40,614 | ₩40,927 | ₩40,614 | ₩40,767 | +0.38% | 1.1만 |
|---|
| 2026.04.16 | ₩40,193 | ₩40,407 | ₩40,193 | ₩40,334 | +0.35% | 1.4만 |
|---|
| 2026.04.15 | ₩40,047 | ₩40,253 | ₩40,047 | ₩40,253 | +0.52% | 1.9만 |
|---|
| 2026.04.14 | ₩39,579 | ₩39,933 | ₩39,579 | ₩39,901 | +0.82% | 1만 |
|---|
| 2026.04.13 | ₩39,253 | ₩39,497 | ₩39,146 | ₩39,497 | +0.62% | 1.2만 |
|---|
| 2026.04.10 | ₩39,306 | ₩39,347 | ₩39,160 | ₩39,166 | -0.36% | 1.2만 |
|---|
| 2026.04.09 | ₩38,960 | ₩39,278 | ₩38,960 | ₩39,240 | +0.72% | 1.3만 |
|---|
| 2026.04.08 | ₩38,973 | ₩39,113 | ₩38,888 | ₩39,033 | +0.15% | 1.3만 |
|---|
| 2026.04.07 | ₩38,126 | ₩38,361 | ₩38,091 | ₩38,361 | +0.62% | 6.2천 |
|---|
| 2026.04.06 | ₩38,380 | ₩38,380 | ₩38,199 | ₩38,313 | -0.17% | 6.8천 |
|---|
| 2026.04.02 | ₩38,033 | ₩38,279 | ₩38,033 | ₩38,279 | +0.65% | 1만 |
|---|
| 2026.04.01 | ₩38,163 | ₩38,346 | ₩38,163 | ₩38,221 | +0.15% | 8.5천 |
|---|
| 2026.03.31 | ₩37,773 | ₩38,079 | ₩37,653 | ₩38,079 | +0.81% | 6.8천 |
|---|
| 2026.03.30 | ₩37,533 | ₩37,559 | ₩37,359 | ₩37,382 | -0.40% | 2.7만 |
|---|
| 2026.03.27 | ₩37,679 | ₩37,733 | ₩37,426 | ₩37,493 | -0.50% | 6.3천 |
|---|
| 2026.03.26 | ₩38,293 | ₩38,293 | ₩37,873 | ₩37,919 | -0.98% | 1만 |
|---|
| 2026.03.25 | ₩38,306 | ₩38,413 | ₩38,306 | ₩38,328 | +0.06% | 5.9천 |
|---|
| 2026.03.24 | ₩38,239 | ₩38,346 | ₩38,119 | ₩38,146 | -0.24% | 9.8천 |
|---|
| 2026.03.23 | ₩38,346 | ₩38,560 | ₩38,239 | ₩38,266 | -0.21% | 8.2천 |
|---|
| 2026.03.20 | ₩38,179 | ₩38,253 | ₩38,006 | ₩38,053 | -0.33% | 9.1천 |
|---|
| 2026.03.19 | ₩38,360 | ₩38,533 | ₩38,226 | ₩38,360 | 0.00% | 1.1만 |
|---|
| 2026.03.18 | ₩38,693 | ₩38,773 | ₩38,480 | ₩38,533 | -0.41% | 1.4만 |
|---|
| 2026.03.17 | ₩38,933 | ₩39,040 | ₩38,873 | ₩38,880 | -0.14% | 5.4천 |
|---|
| 2026.03.16 | ₩38,830 | ₩38,900 | ₩38,708 | ₩38,708 | -0.32% | 5.5천 |
|---|
| 2026.03.13 | ₩38,973 | ₩38,973 | ₩38,542 | ₩38,600 | -0.96% | 9.1천 |
|---|
| 2026.03.12 | ₩38,973 | ₩38,973 | ₩38,760 | ₩38,800 | -0.44% | 1.2만 |
|---|
| 2026.03.11 | ₩39,333 | ₩39,333 | ₩39,068 | ₩39,186 | -0.37% | 7.1천 |
|---|
| 2026.03.10 | ₩39,121 | ₩39,467 | ₩39,120 | ₩39,213 | +0.24% | 9.5천 |
|---|
| 2026.03.09 | ₩38,680 | ₩39,327 | ₩38,600 | ₩39,226 | +1.41% | 1.4만 |
|---|
| 2026.03.06 | ₩38,933 | ₩39,200 | ₩38,933 | ₩39,093 | +0.41% | 9.9천 |
|---|
| 2026.03.05 | ₩39,413 | ₩39,564 | ₩39,162 | ₩39,373 | -0.10% | 1.5만 |
|---|
| 2026.03.04 | ₩39,073 | ₩39,693 | ₩39,073 | ₩39,573 | +1.28% | 2만 |
|---|
| 2026.03.03 | ₩38,981 | ₩39,453 | ₩38,881 | ₩39,320 | +0.87% | 1.2만 |
|---|
| 2026.03.02 | ₩39,653 | ₩39,780 | ₩39,453 | ₩39,627 | -0.07% | 9.3천 |
|---|
| 2026.02.27 | ₩39,547 | ₩39,693 | ₩39,480 | ₩39,693 | +0.37% | 1.6만 |
|---|
| 2026.02.26 | ₩39,747 | ₩40,013 | ₩39,587 | ₩40,013 | +0.67% | 1.6만 |
|---|
| 2026.02.25 | ₩39,800 | ₩40,027 | ₩39,800 | ₩40,027 | +0.57% | 2.1만 |
|---|
| 2026.02.24 | ₩39,547 | ₩39,773 | ₩39,547 | ₩39,693 | +0.37% | 7.3천 |
|---|
| 2026.02.23 | ₩39,667 | ₩39,667 | ₩39,373 | ₩39,493 | -0.44% | 1.9만 |
|---|
| 2026.02.20 | ₩40,087 | ₩40,087 | ₩39,547 | ₩39,840 | -0.62% | 3만 |
|---|
| 2026.02.19 | ₩39,567 | ₩39,613 | ₩39,507 | ₩39,533 | -0.08% | 1.6만 |
|---|
| 2026.02.18 | ₩39,667 | ₩39,827 | ₩39,533 | ₩39,627 | -0.10% | 9.8천 |
|---|
| 2026.02.17 | ₩39,480 | ₩39,600 | ₩39,213 | ₩39,427 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩39,560 | ₩39,707 | ₩39,280 | ₩39,507 | -0.13% | 1.9만 |
|---|
| 2026.02.12 | ₩40,027 | ₩40,079 | ₩39,413 | ₩39,413 | -1.53% | 4.1만 |
|---|
| 2026.02.11 | ₩40,133 | ₩40,133 | ₩39,940 | ₩39,947 | -0.47% | 1.3만 |
|---|
| 2026.02.10 | ₩40,148 | ₩40,213 | ₩39,920 | ₩39,933 | -0.53% | 1.2만 |
|---|
| 2026.02.09 | ₩40,013 | ₩40,187 | ₩39,973 | ₩40,147 | +0.33% | 10.6만 |
|---|
| 2026.02.06 | ₩39,640 | ₩40,059 | ₩39,627 | ₩39,971 | +0.83% | 6.4천 |
|---|
| 2026.02.05 | ₩39,500 | ₩39,500 | ₩39,226 | ₩39,266 | -0.59% | 1.4만 |
|---|
| 2026.02.04 | ₩39,880 | ₩39,887 | ₩39,547 | ₩39,733 | -0.37% | 9천 |
|---|
| 2026.02.03 | ₩40,133 | ₩40,133 | ₩39,627 | ₩39,876 | -0.64% | 6.9천 |
|---|
| 2026.02.02 | ₩40,160 | ₩40,227 | ₩40,120 | ₩40,120 | -0.10% | 1.5만 |
|---|
| 2026.01.30 | ₩40,068 | ₩40,080 | ₩39,827 | ₩39,987 | -0.20% | 2만 |
|---|
| 2026.01.29 | ₩40,193 | ₩40,193 | ₩39,733 | ₩40,160 | -0.08% | 1.6만 |
|---|
| 2026.01.28 | ₩40,299 | ₩40,299 | ₩39,960 | ₩40,213 | -0.21% | 1.3만 |
|---|
| 2026.01.27 | ₩40,107 | ₩40,253 | ₩40,107 | ₩40,193 | +0.22% | 1.2만 |
|---|
| 2026.01.26 | ₩39,927 | ₩40,107 | ₩39,927 | ₩40,047 | +0.30% | 5.7천 |
|---|
| 2026.01.23 | ₩39,760 | ₩39,960 | ₩39,720 | ₩39,857 | +0.24% | 1만 |
|---|
| 2026.01.22 | ₩39,827 | ₩39,973 | ₩39,747 | ₩39,813 | -0.03% | 10만 |
|---|
| 2026.01.21 | ₩39,653 | ₩39,787 | ₩39,360 | ₩39,707 | +0.13% | 2.5만 |
|---|
| 2026.01.20 | ₩39,573 | ₩39,653 | ₩39,280 | ₩39,280 | -0.74% | 6천 |
|---|
| 2026.01.16 | ₩40,107 | ₩40,133 | ₩40,027 | ₩40,053 | -0.13% | 8.3천 |
|---|
| 2026.01.15 | ₩40,173 | ₩40,240 | ₩39,987 | ₩39,987 | -0.46% | 1.1만 |
|---|
| 2026.01.14 | ₩40,040 | ₩40,040 | ₩39,733 | ₩39,907 | -0.33% | 1.6만 |
|---|
| 2026.01.13 | ₩40,053 | ₩40,173 | ₩40,053 | ₩40,147 | +0.23% | 1.2만 |
|---|
| 2026.01.12 | ₩40,088 | ₩40,227 | ₩40,088 | ₩40,200 | +0.28% | 7.8천 |
|---|
| 2026.01.09 | ₩39,973 | ₩40,240 | ₩39,973 | ₩40,120 | +0.37% | 1.3만 |
|---|
| 2026.01.08 | ₩39,864 | ₩39,973 | ₩39,864 | ₩39,920 | +0.14% | 1.9만 |
|---|
| 2026.01.07 | ₩40,056 | ₩40,136 | ₩39,893 | ₩39,960 | -0.24% | 1.8만 |
|---|
| 2026.01.06 | ₩39,920 | ₩40,067 | ₩39,853 | ₩40,047 | +0.32% | 1.9만 |
|---|
| 2026.01.05 | ₩39,853 | ₩39,900 | ₩39,787 | ₩39,827 | -0.07% | 4.2만 |
|---|
| 2026.01.02 | ₩39,813 | ₩39,813 | ₩39,507 | ₩39,568 | -0.62% | 7천 |
|---|
| 2025.12.31 | ₩39,779 | ₩39,779 | ₩39,613 | ₩39,627 | -0.38% | 8.6천 |
|---|
| 2025.12.30 | ₩39,828 | ₩39,867 | ₩39,747 | ₩39,820 | -0.02% | 7.8천 |
|---|
| 2025.12.29 | ₩39,867 | ₩39,867 | ₩39,760 | ₩39,813 | -0.13% | 6.4천 |
|---|
| 2025.12.26 | ₩40,020 | ₩40,020 | ₩39,933 | ₩39,952 | -0.17% | 6.7천 |
|---|
| 2025.12.24 | ₩39,920 | ₩39,967 | ₩39,815 | ₩39,967 | +0.12% | 4.6천 |
|---|
| 2025.12.23 | ₩39,587 | ₩39,880 | ₩39,467 | ₩39,847 | +0.66% | 2.4만 |
|---|
| 2025.12.22 | ₩39,600 | ₩39,780 | ₩39,600 | ₩39,696 | +0.24% | 2.6만 |
|---|
| 2025.12.19 | ₩39,481 | ₩39,529 | ₩39,400 | ₩39,476 | -0.01% | 1.6만 |
|---|
| 2025.12.18 | ₩39,323 | ₩39,363 | ₩39,186 | ₩39,232 | -0.23% | 1만 |
|---|
| 2025.12.17 | ₩39,465 | ₩39,465 | ₩39,000 | ₩39,026 | -1.11% | 1.8만 |
|---|
| 2025.12.16 | ₩39,440 | ₩39,499 | ₩39,140 | ₩39,467 | +0.07% | 1.2만 |
|---|
| 2025.12.15 | ₩39,493 | ₩39,547 | ₩39,400 | ₩39,533 | +0.10% | 1.2만 |
|---|
| 2025.12.12 | ₩39,813 | ₩39,813 | ₩39,496 | ₩39,533 | -0.70% | 1.2만 |
|---|
| 2025.12.11 | ₩39,720 | ₩39,947 | ₩39,720 | ₩39,889 | +0.43% | 1.4만 |
|---|
| 2025.12.10 | ₩39,627 | ₩39,920 | ₩39,533 | ₩39,827 | +0.50% | 1.2만 |
|---|
| 2025.12.09 | ₩39,708 | ₩39,760 | ₩39,627 | ₩39,627 | -0.20% | 1.2만 |
|---|
| 2025.12.08 | ₩39,760 | ₩39,773 | ₩39,573 | ₩39,616 | -0.36% | 1만 |
|---|
| 2025.12.05 | ₩39,867 | ₩39,947 | ₩39,667 | ₩39,751 | -0.29% | 8.2천 |
|---|
| 2025.12.04 | ₩39,725 | ₩39,747 | ₩39,583 | ₩39,680 | -0.11% | 9.9천 |
|---|
| 2025.12.03 | ₩39,587 | ₩39,747 | ₩39,573 | ₩39,720 | +0.34% | 1.6만 |
|---|
| 2025.12.02 | ₩39,640 | ₩39,672 | ₩39,480 | ₩39,627 | -0.03% | 1.2만 |
|---|
| 2025.12.01 | ₩39,587 | ₩39,656 | ₩39,120 | ₩39,489 | -0.25% | 1.2만 |
|---|
| 2025.11.28 | ₩39,613 | ₩39,640 | ₩39,547 | ₩39,637 | +0.06% | 5.2천 |
|---|
| 2025.11.26 | ₩39,420 | ₩39,600 | ₩39,387 | ₩39,587 | +0.42% | 1.2만 |
|---|
| 2025.11.25 | ₩38,893 | ₩39,336 | ₩38,893 | ₩39,320 | +1.10% | 1.3만 |
|---|
| 2025.11.24 | ₩38,680 | ₩39,053 | ₩38,680 | ₩39,033 | +0.91% | 9.2천 |
|---|
| 2025.11.21 | ₩38,386 | ₩38,826 | ₩38,246 | ₩38,540 | +0.40% | 2.8만 |
|---|
| 2025.11.20 | ₩39,266 | ₩39,266 | ₩38,239 | ₩38,302 | -2.46% | 1만 |
|---|
| 2025.11.19 | ₩38,853 | ₩38,960 | ₩38,640 | ₩38,786 | -0.17% | 1.9만 |
|---|
| 2025.11.18 | ₩38,560 | ₩38,866 | ₩38,560 | ₩38,690 | +0.34% | 6.9천 |
|---|
| 2025.11.17 | ₩39,105 | ₩39,213 | ₩38,853 | ₩38,876 | -0.59% | 1.1만 |
|---|
| 2025.11.14 | ₩38,996 | ₩39,327 | ₩38,996 | ₩39,177 | +0.47% | 8.9천 |
|---|
| 2025.11.13 | ₩39,573 | ₩39,573 | ₩39,161 | ₩39,184 | -0.98% | 1.4만 |
|---|
| 2025.11.12 | ₩39,760 | ₩39,813 | ₩39,653 | ₩39,756 | -0.01% | 1.6만 |
|---|
| 2025.11.11 | ₩39,560 | ₩39,747 | ₩39,480 | ₩39,728 | +0.42% | 2.2만 |
|---|
| 2025.11.10 | ₩39,573 | ₩39,733 | ₩39,333 | ₩39,673 | +0.25% | 1.2만 |
|---|
| 2025.11.07 | ₩38,933 | ₩39,145 | ₩38,789 | ₩39,120 | +0.48% | 1.2만 |
|---|
| 2025.11.06 | ₩39,480 | ₩39,480 | ₩39,053 | ₩39,122 | -0.91% | 1.3만 |
|---|
| 2025.11.05 | ₩39,467 | ₩39,665 | ₩39,453 | ₩39,453 | -0.03% | 3.5만 |
|---|
| 2025.11.04 | ₩39,480 | ₩39,600 | ₩39,333 | ₩39,360 | -0.30% | 1.3만 |
|---|
| 2025.11.03 | ₩39,805 | ₩39,867 | ₩39,600 | ₩39,792 | -0.03% | 8.6천 |
|---|
| 2025.10.31 | ₩39,760 | ₩39,919 | ₩39,640 | ₩39,787 | +0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩39,760 | ₩39,907 | ₩39,600 | ₩39,600 | -0.40% | 1.3만 |
|---|
| 2025.10.29 | ₩40,107 | ₩40,133 | ₩39,827 | ₩40,040 | -0.17% | 1.7만 |
|---|
| 2025.10.28 | ₩39,960 | ₩40,427 | ₩39,891 | ₩40,008 | +0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩39,773 | ₩39,927 | ₩39,733 | ₩39,920 | +0.37% | 1.4만 |
|---|
| 2025.10.24 | ₩39,497 | ₩39,547 | ₩39,427 | ₩39,475 | -0.06% | 9.2천 |
|---|
| 2025.10.23 | ₩39,145 | ₩39,280 | ₩39,001 | ₩39,173 | +0.07% | 1.2만 |
|---|
| 2025.10.22 | ₩39,146 | ₩39,146 | ₩38,845 | ₩39,021 | -0.32% | 1.2만 |
|---|
| 2025.10.21 | ₩39,157 | ₩39,292 | ₩39,133 | ₩39,201 | +0.11% | 9.1천 |
|---|
| 2025.10.20 | ₩39,106 | ₩39,253 | ₩39,106 | ₩39,206 | +0.26% | 7.6천 |
|---|
| 2025.10.17 | ₩38,920 | ₩38,958 | ₩38,726 | ₩38,886 | -0.09% | 1만 |
|---|
| 2025.10.16 | ₩38,960 | ₩39,069 | ₩38,613 | ₩38,773 | -0.48% | 1.6만 |
|---|
| 2025.10.15 | ₩39,026 | ₩39,200 | ₩38,720 | ₩38,896 | -0.33% | 8.8천 |
|---|
| 2025.10.14 | ₩38,413 | ₩38,960 | ₩38,413 | ₩38,766 | +0.92% | 1.4만 |
|---|
| 2025.10.13 | ₩38,706 | ₩38,906 | ₩38,686 | ₩38,828 | +0.31% | 1.7만 |
|---|
| 2025.10.10 | ₩39,360 | ₩39,360 | ₩38,421 | ₩38,421 | -2.39% | 2.6만 |
|---|