시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap Buffer20 Jul ETF 과거 주가
AllianzIM U.S. Large Cap Buffer20 Jul ETF · JULW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap Buffer20 Jul ETF · JULW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,080 | ₩56,133 | ₩56,080 | ₩56,128 | +0.09% | 3.3천 |
| 2026.10.08 | ₩56,026 | ₩56,026 | ₩55,949 | ₩55,969 | -0.10% | 1.5천 |
| 2026.10.07 | ₩55,986 | ₩56,060 | ₩55,932 | ₩56,026 | +0.07% | 1.1만 |
| 2026.10.06 | ₩56,120 | ₩56,160 | ₩56,093 | ₩56,093 | -0.05% | 2천 |
| 2026.10.05 | ₩55,892 | ₩56,026 | ₩55,892 | ₩55,959 | +0.12% | 2.3천 |
| 2026.10.02 | ₩55,852 | ₩55,852 | ₩55,745 | ₩55,810 | -0.07% | 1.2만 |
| 2026.10.01 | ₩55,572 | ₩55,644 | ₩55,477 | ₩55,644 | +0.13% | 4.7천 |
| 2026.09.30 | ₩55,731 | ₩55,745 | ₩55,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,619 |
| -0.20% |
| 3.8천 |
| 2026.09.29 | ₩55,718 | ₩55,718 | ₩55,624 | ₩55,644 | -0.13% | 5.4천 |
|---|
| 2026.09.28 | ₩55,765 | ₩55,765 | ₩55,597 | ₩55,646 | -0.21% | 1.3만 |
|---|
| 2026.09.25 | ₩55,651 | ₩55,852 | ₩55,624 | ₩55,825 | +0.31% | 1.8만 |
|---|
| 2026.09.24 | ₩55,718 | ₩55,718 | ₩55,571 | ₩55,672 | -0.08% | 2.5천 |
|---|
| 2026.09.23 | ₩55,865 | ₩55,865 | ₩55,672 | ₩55,672 | -0.35% | 5.7천 |
|---|
| 2026.09.22 | ₩55,839 | ₩55,865 | ₩55,785 | ₩55,836 | -0.00% | 2.1천 |
|---|
| 2026.09.21 | ₩55,698 | ₩55,825 | ₩55,698 | ₩55,825 | +0.23% | 2.9천 |
|---|
| 2026.09.18 | ₩55,403 | ₩55,490 | ₩55,403 | ₩55,490 | +0.16% | 6.3천 |
|---|
| 2026.09.17 | ₩55,517 | ₩55,517 | ₩55,423 | ₩55,497 | -0.04% | 800 |
|---|
| 2026.09.16 | ₩55,364 | ₩55,423 | ₩55,135 | ₩55,186 | -0.32% | 7.1천 |
|---|
| 2026.09.15 | ₩55,426 | ₩55,426 | ₩55,299 | ₩55,299 | -0.23% | 2.3천 |
|---|
| 2026.09.14 | ₩55,463 | ₩55,463 | ₩55,434 | ₩55,434 | -0.05% | 1.4천 |
|---|
| 2026.09.11 | ₩55,564 | ₩55,564 | ₩55,504 | ₩55,529 | -0.06% | 3.5천 |
|---|
| 2026.09.10 | ₩55,249 | ₩55,336 | ₩55,236 | ₩55,309 | +0.11% | 1만 |
|---|
| 2026.09.09 | ₩55,477 | ₩55,477 | ₩55,423 | ₩55,475 | -0.00% | 3.5천 |
|---|
| 2026.09.08 | ₩55,631 | ₩55,631 | ₩55,571 | ₩55,581 | -0.09% | 3.9천 |
|---|
| 2026.09.04 | ₩55,705 | ₩55,785 | ₩55,705 | ₩55,725 | +0.04% | 6.4천 |
|---|
| 2026.09.03 | ₩55,611 | ₩55,852 | ₩55,611 | ₩55,805 | +0.35% | 3.6천 |
|---|
| 2026.09.02 | ₩55,423 | ₩55,584 | ₩55,423 | ₩55,551 | +0.23% | 4.7만 |
|---|
| 2026.09.01 | ₩55,356 | ₩55,445 | ₩55,356 | ₩55,371 | +0.03% | 8.9천 |
|---|
| 2026.08.31 | ₩55,541 | ₩55,577 | ₩55,477 | ₩55,577 | +0.07% | 4.7천 |
|---|
| 2026.08.28 | ₩55,658 | ₩55,658 | ₩55,544 | ₩55,591 | -0.12% | 3천 |
|---|
| 2026.08.27 | ₩55,530 | ₩55,678 | ₩55,530 | ₩55,651 | +0.22% | 9.7천 |
|---|
| 2026.08.26 | ₩55,396 | ₩55,504 | ₩55,396 | ₩55,502 | +0.19% | 6.4천 |
|---|
| 2026.08.25 | ₩55,450 | ₩55,490 | ₩55,410 | ₩55,482 | +0.06% | 6.6천 |
|---|
| 2026.08.24 | ₩55,383 | ₩55,490 | ₩55,383 | ₩55,463 | +0.15% | 1.5만 |
|---|
| 2026.08.21 | ₩55,457 | ₩55,513 | ₩55,437 | ₩55,437 | -0.04% | 9.7천 |
|---|
| 2026.08.20 | ₩55,504 | ₩55,504 | ₩55,316 | ₩55,316 | -0.34% | 9.1천 |
|---|
| 2026.08.19 | ₩55,544 | ₩55,611 | ₩55,504 | ₩55,537 | -0.01% | 4.8천 |
|---|
| 2026.08.18 | ₩55,461 | ₩55,477 | ₩55,453 | ₩55,477 | +0.03% | 700 |
|---|
| 2026.08.17 | ₩55,691 | ₩55,691 | ₩55,597 | ₩55,604 | -0.16% | 7천 |
|---|
| 2026.08.14 | ₩55,758 | ₩55,758 | ₩55,624 | ₩55,660 | -0.18% | 8.9천 |
|---|
| 2026.08.13 | ₩55,731 | ₩55,731 | ₩55,624 | ₩55,672 | -0.11% | 5.3천 |
|---|
| 2026.08.12 | ₩55,537 | ₩55,597 | ₩55,537 | ₩55,565 | +0.05% | 7.3천 |
|---|
| 2026.08.11 | ₩55,556 | ₩55,557 | ₩55,463 | ₩55,478 | -0.14% | 1.4만 |
|---|
| 2026.08.10 | ₩55,584 | ₩55,584 | ₩55,505 | ₩55,518 | -0.12% | 1.3천 |
|---|
| 2026.08.07 | ₩55,530 | ₩55,559 | ₩55,504 | ₩55,559 | +0.05% | 2.7천 |
|---|
| 2026.08.06 | ₩55,403 | ₩55,450 | ₩55,396 | ₩55,437 | +0.06% | 3.4천 |
|---|
| 2026.08.05 | ₩55,584 | ₩55,638 | ₩55,484 | ₩55,490 | -0.17% | 5.3천 |
|---|
| 2026.08.04 | ₩55,316 | ₩55,510 | ₩55,316 | ₩55,490 | +0.31% | 1.4만 |
|---|
| 2026.08.03 | ₩54,914 | ₩55,169 | ₩54,914 | ₩55,149 | +0.43% | 1.4만 |
|---|
| 2026.07.31 | ₩54,525 | ₩54,874 | ₩54,525 | ₩54,834 | +0.57% | 2.3만 |
|---|
| 2026.07.30 | ₩54,566 | ₩54,659 | ₩54,445 | ₩54,659 | +0.17% | 6.9천 |
|---|
| 2026.07.29 | ₩54,519 | ₩54,666 | ₩54,208 | ₩54,233 | -0.52% | 7.2만 |
|---|
| 2026.07.28 | ₩54,422 | ₩54,646 | ₩54,422 | ₩54,630 | +0.38% | 7.9천 |
|---|
| 2026.07.27 | ₩54,713 | ₩54,713 | ₩54,425 | ₩54,505 | -0.38% | 1.6만 |
|---|
| 2026.07.24 | ₩54,456 | ₩54,633 | ₩54,445 | ₩54,473 | +0.03% | 1.4만 |
|---|
| 2026.07.23 | ₩54,552 | ₩54,552 | ₩54,351 | ₩54,432 | -0.22% | 2.7만 |
|---|
| 2026.07.22 | ₩54,700 | ₩54,820 | ₩54,700 | ₩54,748 | +0.09% | 3.6만 |
|---|
| 2026.07.21 | ₩54,725 | ₩54,807 | ₩54,686 | ₩54,787 | +0.11% | 1.3만 |
|---|
| 2026.07.20 | ₩54,700 | ₩54,767 | ₩54,586 | ₩54,586 | -0.21% | 2.6만 |
|---|
| 2026.07.17 | ₩54,539 | ₩54,726 | ₩54,539 | ₩54,606 | +0.12% | 7.7만 |
|---|
| 2026.07.16 | ₩54,994 | ₩54,994 | ₩54,767 | ₩54,834 | -0.29% | 3.1만 |
|---|
| 2026.07.15 | ₩54,954 | ₩54,988 | ₩54,814 | ₩54,941 | -0.02% | 7.2만 |
|---|
| 2026.07.14 | ₩54,820 | ₩54,860 | ₩54,753 | ₩54,834 | +0.02% | 18.9만 |
|---|
| 2026.07.13 | ₩54,941 | ₩54,941 | ₩54,686 | ₩54,694 | -0.45% | 6.2만 |
|---|
| 2026.07.10 | ₩54,807 | ₩54,914 | ₩54,773 | ₩54,887 | +0.15% | 6만 |
|---|
| 2026.07.09 | ₩54,700 | ₩54,901 | ₩54,647 | ₩54,793 | +0.17% | 9.9만 |
|---|
| 2026.07.08 | ₩54,566 | ₩54,673 | ₩54,418 | ₩54,592 | +0.05% | 4.2만 |
|---|
| 2026.07.07 | ₩54,747 | ₩54,747 | ₩54,592 | ₩54,639 | -0.20% | 2.6만 |
|---|
| 2026.07.06 | ₩54,713 | ₩54,820 | ₩54,673 | ₩54,740 | +0.05% | 9만 |
|---|
| 2026.07.02 | ₩54,673 | ₩54,780 | ₩54,405 | ₩54,579 | -0.17% | 21.1만 |
|---|
| 2026.07.01 | ₩54,579 | ₩54,726 | ₩54,499 | ₩54,606 | +0.05% | 23.9만 |
|---|
| 2026.06.30 | ₩54,659 | ₩54,700 | ₩54,619 | ₩54,700 | +0.07% | 11.1만 |
|---|
| 2026.06.29 | ₩54,633 | ₩54,673 | ₩54,619 | ₩54,639 | +0.01% | 5.4만 |
|---|
| 2026.06.26 | ₩54,633 | ₩54,659 | ₩54,606 | ₩54,626 | -0.01% | 9천 |
|---|
| 2026.06.25 | ₩54,646 | ₩54,646 | ₩54,606 | ₩54,646 | 0.00% | 7.4천 |
|---|
| 2026.06.24 | ₩54,613 | ₩54,633 | ₩54,579 | ₩54,599 | -0.02% | 1.6만 |
|---|
| 2026.06.23 | ₩54,566 | ₩54,619 | ₩54,552 | ₩54,606 | +0.07% | 1.8만 |
|---|
| 2026.06.22 | ₩54,567 | ₩54,606 | ₩54,566 | ₩54,586 | +0.03% | 1.7만 |
|---|
| 2026.06.18 | ₩54,606 | ₩54,606 | ₩54,552 | ₩54,566 | -0.07% | 3.7천 |
|---|
| 2026.06.17 | ₩54,546 | ₩54,572 | ₩54,512 | ₩54,519 | -0.05% | 4.3천 |
|---|
| 2026.06.16 | ₩54,566 | ₩54,579 | ₩54,525 | ₩54,546 | -0.04% | 2.9천 |
|---|
| 2026.06.15 | ₩54,566 | ₩54,566 | ₩54,512 | ₩54,539 | -0.05% | 2.7천 |
|---|
| 2026.06.12 | ₩54,479 | ₩54,512 | ₩54,458 | ₩54,485 | +0.01% | 8.6천 |
|---|
| 2026.06.11 | ₩54,351 | ₩54,425 | ₩54,338 | ₩54,425 | +0.14% | 1.7만 |
|---|
| 2026.06.10 | ₩54,378 | ₩54,412 | ₩54,338 | ₩54,345 | -0.06% | 5.1천 |
|---|
| 2026.06.09 | ₩54,445 | ₩54,445 | ₩54,351 | ₩54,403 | -0.08% | 1.7만 |
|---|
| 2026.06.08 | ₩54,425 | ₩54,438 | ₩54,405 | ₩54,425 | 0.00% | 2.1천 |
|---|
| 2026.06.05 | ₩54,432 | ₩54,458 | ₩54,346 | ₩54,371 | -0.11% | 1.6만 |
|---|
| 2026.06.04 | ₩54,452 | ₩54,472 | ₩54,432 | ₩54,458 | +0.01% | 4.3천 |
|---|
| 2026.06.03 | ₩54,438 | ₩54,458 | ₩54,418 | ₩54,432 | -0.01% | 9.1천 |
|---|
| 2026.06.02 | ₩54,432 | ₩54,472 | ₩54,432 | ₩54,452 | +0.04% | 6.7천 |
|---|
| 2026.06.01 | ₩54,438 | ₩54,472 | ₩54,405 | ₩54,441 | +0.00% | 5.9천 |
|---|
| 2026.05.29 | ₩54,445 | ₩54,445 | ₩54,418 | ₩54,418 | -0.05% | 1.6만 |
|---|
| 2026.05.28 | ₩54,378 | ₩54,405 | ₩54,378 | ₩54,391 | +0.02% | 8.9천 |
|---|
| 2026.05.27 | ₩54,353 | ₩54,405 | ₩54,353 | ₩54,365 | +0.02% | 6.3만 |
|---|
| 2026.05.26 | ₩54,365 | ₩54,365 | ₩54,338 | ₩54,351 | -0.02% | 1.3만 |
|---|
| 2026.05.22 | ₩54,338 | ₩54,365 | ₩54,324 | ₩54,338 | 0.00% | 1.3만 |
|---|
| 2026.05.21 | ₩54,244 | ₩54,271 | ₩54,244 | ₩54,271 | +0.05% | 3천 |
|---|
| 2026.05.20 | ₩54,204 | ₩54,271 | ₩54,193 | ₩54,257 | +0.10% | 6.9천 |
|---|
| 2026.05.19 | ₩54,197 | ₩54,217 | ₩54,177 | ₩54,190 | -0.01% | 4.9천 |
|---|
| 2026.05.18 | ₩54,204 | ₩54,204 | ₩54,165 | ₩54,190 | -0.02% | 1.9만 |
|---|
| 2026.05.15 | ₩54,190 | ₩54,217 | ₩54,165 | ₩54,217 | +0.05% | 9.1천 |
|---|
| 2026.05.14 | ₩54,229 | ₩54,231 | ₩54,177 | ₩54,231 | +0.00% | 1.8만 |
|---|
| 2026.05.13 | ₩54,150 | ₩54,190 | ₩54,030 | ₩54,178 | +0.05% | 12.8만 |
|---|
| 2026.05.12 | ₩54,097 | ₩54,138 | ₩54,070 | ₩54,138 | +0.08% | 3.4천 |
|---|
| 2026.05.11 | ₩54,110 | ₩54,164 | ₩54,110 | ₩54,123 | +0.02% | 9.2천 |
|---|
| 2026.05.08 | ₩54,150 | ₩54,150 | ₩54,097 | ₩54,137 | -0.02% | 1.5만 |
|---|
| 2026.05.07 | ₩54,090 | ₩54,123 | ₩54,043 | ₩54,077 | -0.02% | 1.6만 |
|---|
| 2026.05.06 | ₩54,056 | ₩54,077 | ₩54,044 | ₩54,077 | +0.04% | 3.7천 |
|---|
| 2026.05.05 | ₩53,969 | ₩54,016 | ₩53,949 | ₩53,979 | +0.02% | 2.9만 |
|---|
| 2026.05.04 | ₩53,909 | ₩53,943 | ₩53,829 | ₩53,884 | -0.05% | 206.3만 |
|---|
| 2026.05.01 | ₩53,989 | ₩53,989 | ₩53,922 | ₩53,963 | -0.05% | 1.3만 |
|---|
| 2026.04.30 | ₩53,809 | ₩53,922 | ₩53,788 | ₩53,897 | +0.16% | 9.2천 |
|---|
| 2026.04.29 | ₩53,775 | ₩53,788 | ₩53,708 | ₩53,735 | -0.07% | 4.5천 |
|---|
| 2026.04.28 | ₩53,748 | ₩53,788 | ₩53,717 | ₩53,748 | 0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩53,788 | ₩53,802 | ₩53,735 | ₩53,802 | +0.02% | 3.6천 |
|---|
| 2026.04.24 | ₩53,712 | ₩53,775 | ₩53,712 | ₩53,748 | +0.07% | 5.2천 |
|---|
| 2026.04.23 | ₩53,681 | ₩53,712 | ₩53,574 | ₩53,638 | -0.08% | 1.4만 |
|---|
| 2026.04.22 | ₩53,695 | ₩53,708 | ₩53,641 | ₩53,691 | -0.01% | 1.2만 |
|---|
| 2026.04.21 | ₩53,681 | ₩53,681 | ₩53,547 | ₩53,561 | -0.22% | 3.9천 |
|---|
| 2026.04.20 | ₩53,654 | ₩53,681 | ₩53,614 | ₩53,614 | -0.07% | 4.1천 |
|---|
| 2026.04.17 | ₩53,700 | ₩53,721 | ₩53,654 | ₩53,683 | -0.03% | 1.1만 |
|---|
| 2026.04.16 | ₩53,494 | ₩53,534 | ₩53,453 | ₩53,534 | +0.08% | 1.5만 |
|---|
| 2026.04.15 | ₩53,457 | ₩53,495 | ₩53,415 | ₩53,495 | +0.07% | 1만 |
|---|
| 2026.04.14 | ₩53,279 | ₩53,427 | ₩53,279 | ₩53,401 | +0.23% | 9.9천 |
|---|
| 2026.04.13 | ₩52,998 | ₩53,226 | ₩52,998 | ₩53,226 | +0.43% | 1.2만 |
|---|
| 2026.04.10 | ₩53,118 | ₩53,145 | ₩53,025 | ₩53,058 | -0.11% | 1.9만 |
|---|
| 2026.04.09 | ₩52,904 | ₩53,092 | ₩52,904 | ₩53,080 | +0.33% | 4만 |
|---|
| 2026.04.08 | ₩52,947 | ₩52,958 | ₩52,850 | ₩52,944 | -0.01% | 9.2천 |
|---|
| 2026.04.07 | ₩52,146 | ₩52,360 | ₩52,146 | ₩52,360 | +0.41% | 1.8만 |
|---|
| 2026.04.06 | ₩52,274 | ₩52,363 | ₩52,274 | ₩52,355 | +0.15% | 1.5만 |
|---|
| 2026.04.02 | ₩51,939 | ₩52,263 | ₩51,939 | ₩52,263 | +0.62% | 29.4만 |
|---|
| 2026.04.01 | ₩52,207 | ₩52,314 | ₩52,174 | ₩52,194 | -0.03% | 1.4만 |
|---|
| 2026.03.31 | ₩51,731 | ₩52,046 | ₩51,604 | ₩52,009 | +0.54% | 1.1만 |
|---|
| 2026.03.30 | ₩51,510 | ₩51,537 | ₩51,262 | ₩51,350 | -0.31% | 1만 |
|---|
| 2026.03.27 | ₩51,631 | ₩51,644 | ₩51,417 | ₩51,430 | -0.39% | 1.2만 |
|---|
| 2026.03.26 | ₩52,046 | ₩52,073 | ₩51,845 | ₩51,845 | -0.39% | 1.1만 |
|---|
| 2026.03.25 | ₩52,204 | ₩52,261 | ₩52,154 | ₩52,194 | -0.02% | 4.4천 |
|---|
| 2026.03.24 | ₩52,060 | ₩52,180 | ₩52,013 | ₩52,060 | 0.00% | 2만 |
|---|
| 2026.03.23 | ₩52,194 | ₩52,368 | ₩52,100 | ₩52,167 | -0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩52,140 | ₩52,140 | ₩51,805 | ₩51,825 | -0.60% | 1.1만 |
|---|
| 2026.03.19 | ₩52,113 | ₩52,301 | ₩52,033 | ₩52,194 | +0.15% | 1.5만 |
|---|
| 2026.03.18 | ₩52,408 | ₩52,415 | ₩52,247 | ₩52,247 | -0.31% | 7.6천 |
|---|
| 2026.03.17 | ₩52,556 | ₩52,582 | ₩52,489 | ₩52,515 | -0.08% | 6.8천 |
|---|
| 2026.03.16 | ₩52,435 | ₩52,448 | ₩52,355 | ₩52,410 | -0.05% | 7.5천 |
|---|
| 2026.03.13 | ₩52,361 | ₩52,422 | ₩52,127 | ₩52,147 | -0.41% | 7.5천 |
|---|
| 2026.03.12 | ₩52,375 | ₩52,408 | ₩52,261 | ₩52,301 | -0.14% | 6.3천 |
|---|
| 2026.03.11 | ₩52,596 | ₩52,620 | ₩52,475 | ₩52,556 | -0.08% | 7.3천 |
|---|
| 2026.03.10 | ₩52,529 | ₩52,703 | ₩52,529 | ₩52,529 | 0.00% | 7.6천 |
|---|
| 2026.03.09 | ₩52,221 | ₩52,609 | ₩52,167 | ₩52,609 | +0.74% | 3.5만 |
|---|
| 2026.03.06 | ₩52,355 | ₩52,515 | ₩52,341 | ₩52,368 | +0.03% | 2만 |
|---|
| 2026.03.05 | ₩52,743 | ₩52,783 | ₩52,503 | ₩52,676 | -0.13% | 1.9만 |
|---|
| 2026.03.04 | ₩52,649 | ₩52,891 | ₩52,623 | ₩52,817 | +0.32% | 1.5만 |
|---|
| 2026.03.03 | ₩52,462 | ₩52,676 | ₩52,328 | ₩52,649 | +0.36% | 2.2만 |
|---|
| 2026.03.02 | ₩52,678 | ₩52,824 | ₩52,663 | ₩52,790 | +0.21% | 2.3만 |
|---|
| 2026.02.27 | ₩52,690 | ₩52,850 | ₩52,678 | ₩52,850 | +0.31% | 3.2만 |
|---|
| 2026.02.26 | ₩52,757 | ₩52,917 | ₩52,743 | ₩52,917 | +0.30% | 9.8천 |
|---|
| 2026.02.25 | ₩52,864 | ₩52,904 | ₩52,824 | ₩52,904 | +0.08% | 1.1만 |
|---|
| 2026.02.24 | ₩52,596 | ₩52,783 | ₩52,596 | ₩52,730 | +0.25% | 1.5만 |
|---|
| 2026.02.23 | ₩52,678 | ₩52,716 | ₩52,569 | ₩52,596 | -0.16% | 1.4만 |
|---|
| 2026.02.20 | ₩52,730 | ₩52,834 | ₩52,676 | ₩52,797 | +0.13% | 2.2만 |
|---|
| 2026.02.19 | ₩52,698 | ₩52,698 | ₩52,609 | ₩52,644 | -0.10% | 2.3만 |
|---|
| 2026.02.18 | ₩52,676 | ₩52,751 | ₩52,649 | ₩52,704 | +0.05% | 1.1만 |
|---|
| 2026.02.17 | ₩52,542 | ₩52,676 | ₩52,422 | ₩52,596 | +0.10% | 1.9만 |
|---|
| 2026.02.13 | ₩52,556 | ₩52,743 | ₩52,542 | ₩52,542 | -0.03% | 1.9만 |
|---|
| 2026.02.12 | ₩52,810 | ₩52,864 | ₩52,517 | ₩52,582 | -0.43% | 2.3만 |
|---|
| 2026.02.11 | ₩52,917 | ₩52,917 | ₩52,763 | ₩52,770 | -0.28% | 3.5만 |
|---|
| 2026.02.10 | ₩52,824 | ₩52,891 | ₩52,783 | ₩52,783 | -0.08% | 1.5만 |
|---|
| 2026.02.09 | ₩52,797 | ₩52,891 | ₩52,716 | ₩52,797 | 0.00% | 2.3만 |
|---|
| 2026.02.06 | ₩52,609 | ₩52,797 | ₩52,596 | ₩52,750 | +0.27% | 6.6천 |
|---|
| 2026.02.05 | ₩52,462 | ₩52,569 | ₩52,368 | ₩52,368 | -0.18% | 2.5만 |
|---|
| 2026.02.04 | ₩52,700 | ₩52,716 | ₩52,550 | ₩52,569 | -0.25% | 8.3천 |
|---|
| 2026.02.03 | ₩52,810 | ₩52,810 | ₩52,576 | ₩52,679 | -0.25% | 2.4만 |
|---|
| 2026.02.02 | ₩52,703 | ₩52,864 | ₩52,703 | ₩52,783 | +0.15% | 1.8만 |
|---|
| 2026.01.30 | ₩52,810 | ₩52,810 | ₩52,663 | ₩52,703 | -0.20% | 9.6천 |
|---|
| 2026.01.29 | ₩52,797 | ₩52,797 | ₩52,586 | ₩52,797 | 0.00% | 8.9천 |
|---|
| 2026.01.28 | ₩52,810 | ₩52,837 | ₩52,757 | ₩52,790 | -0.04% | 9.8천 |
|---|
| 2026.01.27 | ₩52,833 | ₩52,837 | ₩52,757 | ₩52,808 | -0.05% | 7.1천 |
|---|
| 2026.01.26 | ₩52,690 | ₩52,810 | ₩52,690 | ₩52,810 | +0.23% | 2만 |
|---|
| 2026.01.23 | ₩52,636 | ₩52,770 | ₩52,623 | ₩52,716 | +0.15% | 1.2만 |
|---|
| 2026.01.22 | ₩52,690 | ₩52,716 | ₩52,623 | ₩52,690 | 0.00% | 8.6천 |
|---|
| 2026.01.21 | ₩52,515 | ₩52,676 | ₩52,442 | ₩52,576 | +0.11% | 9.3천 |
|---|
| 2026.01.20 | ₩52,486 | ₩52,556 | ₩52,328 | ₩52,355 | -0.25% | 1.1만 |
|---|
| 2026.01.16 | ₩52,743 | ₩52,743 | ₩52,636 | ₩52,716 | -0.05% | 2.4만 |
|---|
| 2026.01.15 | ₩52,676 | ₩52,730 | ₩52,664 | ₩52,667 | -0.02% | 9.9천 |
|---|
| 2026.01.14 | ₩52,569 | ₩52,636 | ₩52,475 | ₩52,602 | +0.06% | 8.9천 |
|---|
| 2026.01.13 | ₩52,703 | ₩52,703 | ₩52,609 | ₩52,676 | -0.05% | 5.7천 |
|---|
| 2026.01.12 | ₩52,596 | ₩52,691 | ₩52,596 | ₩52,690 | +0.18% | 8.5천 |
|---|
| 2026.01.09 | ₩52,596 | ₩52,669 | ₩52,596 | ₩52,649 | +0.10% | 1.3만 |
|---|
| 2026.01.08 | ₩52,515 | ₩52,623 | ₩52,515 | ₩52,623 | +0.20% | 1.2만 |
|---|
| 2026.01.07 | ₩52,569 | ₩52,649 | ₩52,502 | ₩52,556 | -0.03% | 7.4천 |
|---|
| 2026.01.06 | ₩52,502 | ₩52,609 | ₩52,489 | ₩52,576 | +0.14% | 7.1천 |
|---|
| 2026.01.05 | ₩52,489 | ₩52,542 | ₩52,475 | ₩52,542 | +0.10% | 4.7만 |
|---|
| 2026.01.02 | ₩52,475 | ₩52,475 | ₩52,341 | ₩52,408 | -0.13% | 7.9천 |
|---|
| 2025.12.31 | ₩52,435 | ₩52,489 | ₩52,381 | ₩52,422 | -0.03% | 1만 |
|---|
| 2025.12.30 | ₩52,408 | ₩52,502 | ₩52,408 | ₩52,475 | +0.13% | 2.4만 |
|---|
| 2025.12.29 | ₩52,455 | ₩52,489 | ₩52,422 | ₩52,462 | +0.01% | 5.4천 |
|---|
| 2025.12.26 | ₩52,529 | ₩52,529 | ₩52,462 | ₩52,462 | -0.13% | 2.9천 |
|---|
| 2025.12.24 | ₩52,415 | ₩52,489 | ₩52,355 | ₩52,408 | -0.01% | 3.1천 |
|---|
| 2025.12.23 | ₩52,422 | ₩52,462 | ₩52,341 | ₩52,434 | +0.02% | 7.9천 |
|---|
| 2025.12.22 | ₩52,314 | ₩52,381 | ₩52,314 | ₩52,356 | +0.08% | 1.4만 |
|---|
| 2025.12.19 | ₩52,160 | ₩52,247 | ₩52,113 | ₩52,207 | +0.09% | 2.2만 |
|---|
| 2025.12.18 | ₩52,060 | ₩52,127 | ₩52,036 | ₩52,046 | -0.03% | 8.6천 |
|---|
| 2025.12.17 | ₩52,020 | ₩52,020 | ₩51,912 | ₩51,979 | -0.08% | 1.2만 |
|---|
| 2025.12.16 | ₩52,100 | ₩52,127 | ₩52,020 | ₩52,093 | -0.01% | 5.4천 |
|---|
| 2025.12.15 | ₩52,178 | ₩52,178 | ₩52,060 | ₩52,100 | -0.15% | 2.2만 |
|---|
| 2025.12.12 | ₩52,207 | ₩52,223 | ₩52,046 | ₩52,132 | -0.14% | 1.4만 |
|---|
| 2025.12.11 | ₩52,127 | ₩52,234 | ₩52,124 | ₩52,194 | +0.13% | 1.8만 |
|---|
| 2025.12.10 | ₩52,046 | ₩52,221 | ₩52,006 | ₩52,207 | +0.31% | 8.2천 |
|---|
| 2025.12.09 | ₩52,113 | ₩52,113 | ₩52,054 | ₩52,054 | -0.11% | 5.5천 |
|---|
| 2025.12.08 | ₩52,073 | ₩52,127 | ₩52,006 | ₩52,093 | +0.04% | 7.5천 |
|---|
| 2025.12.05 | ₩52,164 | ₩52,261 | ₩52,073 | ₩52,140 | -0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩52,020 | ₩52,100 | ₩51,979 | ₩52,073 | +0.10% | 1.7만 |
|---|
| 2025.12.03 | ₩52,013 | ₩52,087 | ₩51,993 | ₩52,073 | +0.12% | 8.6천 |
|---|
| 2025.12.02 | ₩51,685 | ₩52,033 | ₩51,685 | ₩51,983 | +0.58% | 7.4천 |
|---|
| 2025.12.01 | ₩52,006 | ₩52,006 | ₩51,912 | ₩51,949 | -0.11% | 7.1천 |
|---|
| 2025.11.28 | ₩52,006 | ₩52,020 | ₩51,926 | ₩52,012 | +0.01% | 8.4천 |
|---|
| 2025.11.26 | ₩51,886 | ₩52,020 | ₩51,819 | ₩51,899 | +0.03% | 8.2만 |
|---|
| 2025.11.25 | ₩51,604 | ₩51,819 | ₩51,564 | ₩51,752 | +0.29% | 2만 |
|---|
| 2025.11.24 | ₩51,537 | ₩51,685 | ₩51,457 | ₩51,623 | +0.17% | 1.3만 |
|---|
| 2025.11.21 | ₩51,181 | ₩51,458 | ₩51,108 | ₩51,331 | +0.29% | 8만 |
|---|
| 2025.11.20 | ₩51,644 | ₩51,698 | ₩51,122 | ₩51,153 | -0.95% | 1.2만 |
|---|
| 2025.11.19 | ₩51,296 | ₩51,458 | ₩51,269 | ₩51,405 | +0.21% | 1.5만 |
|---|
| 2025.11.18 | ₩51,350 | ₩51,423 | ₩51,216 | ₩51,382 | +0.06% | 6.7천 |
|---|
| 2025.11.17 | ₩51,564 | ₩51,648 | ₩51,387 | ₩51,485 | -0.15% | 9.2천 |
|---|
| 2025.11.14 | ₩51,497 | ₩51,725 | ₩51,484 | ₩51,631 | +0.26% | 7.1천 |
|---|
| 2025.11.13 | ₩51,711 | ₩51,765 | ₩51,551 | ₩51,591 | -0.23% | 1.3만 |
|---|
| 2025.11.12 | ₩51,848 | ₩51,899 | ₩51,765 | ₩51,839 | -0.02% | 2.6만 |
|---|
| 2025.11.11 | ₩51,752 | ₩51,831 | ₩51,752 | ₩51,821 | +0.13% | 2.4만 |
|---|
| 2025.11.10 | ₩51,819 | ₩51,872 | ₩51,698 | ₩51,839 | +0.04% | 1.6만 |
|---|
| 2025.11.07 | ₩51,403 | ₩51,604 | ₩51,390 | ₩51,564 | +0.31% | 3.6천 |
|---|
| 2025.11.06 | ₩51,591 | ₩51,698 | ₩51,524 | ₩51,533 | -0.11% | 3.8만 |
|---|
| 2025.11.05 | ₩51,738 | ₩51,819 | ₩51,685 | ₩51,714 | -0.05% | 1.4만 |
|---|
| 2025.11.04 | ₩51,604 | ₩51,778 | ₩51,564 | ₩51,618 | +0.03% | 8.7천 |
|---|
| 2025.11.03 | ₩51,832 | ₩51,832 | ₩51,698 | ₩51,772 | -0.12% | 1.2만 |
|---|
| 2025.10.31 | ₩51,845 | ₩51,845 | ₩51,671 | ₩51,735 | -0.21% | 9.6천 |
|---|
| 2025.10.30 | ₩51,752 | ₩51,845 | ₩51,698 | ₩51,710 | -0.08% | 9.6천 |
|---|
| 2025.10.29 | ₩51,886 | ₩51,953 | ₩51,805 | ₩51,825 | -0.12% | 6.1천 |
|---|
| 2025.10.28 | ₩51,912 | ₩51,939 | ₩51,859 | ₩51,902 | -0.02% | 1.1만 |
|---|
| 2025.10.27 | ₩51,899 | ₩51,912 | ₩51,845 | ₩51,886 | -0.03% | 4.2천 |
|---|
| 2025.10.24 | ₩51,765 | ₩51,857 | ₩51,738 | ₩51,788 | +0.04% | 7.8천 |
|---|
| 2025.10.23 | ₩51,564 | ₩51,671 | ₩51,551 | ₩51,623 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩51,685 | ₩51,685 | ₩51,458 | ₩51,564 | -0.23% | 1.2만 |
|---|
| 2025.10.21 | ₩51,577 | ₩51,711 | ₩51,577 | ₩51,651 | +0.14% | 1만 |
|---|
| 2025.10.20 | ₩51,576 | ₩51,658 | ₩51,576 | ₩51,611 | +0.07% | 1.9만 |
|---|
| 2025.10.17 | ₩51,309 | ₩51,458 | ₩51,244 | ₩51,423 | +0.22% | 9.1천 |
|---|
| 2025.10.16 | ₩51,497 | ₩51,510 | ₩51,175 | ₩51,256 | -0.47% | 1.1만 |
|---|
| 2025.10.15 | ₩51,484 | ₩51,564 | ₩51,296 | ₩51,378 | -0.21% | 5.7만 |
|---|
| 2025.10.14 | ₩51,189 | ₩51,470 | ₩51,122 | ₩51,336 | +0.29% | 3만 |
|---|
| 2025.10.13 | ₩51,309 | ₩51,430 | ₩51,296 | ₩51,398 | +0.17% | 8.8천 |
|---|
| 2025.10.10 | ₩51,591 | ₩51,630 | ₩51,096 | ₩51,096 | -0.96% | 1.8만 |
|---|