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 | ₩55,861 | ₩55,914 | ₩55,861 | ₩55,909 | +0.09% | 3.3천 |
| 2026.10.08 | ₩55,808 | ₩55,808 | ₩55,730 | ₩55,750 | -0.10% | 1.5천 |
| 2026.10.07 | ₩55,768 | ₩55,841 | ₩55,714 | ₩55,808 | +0.07% | 1.1만 |
| 2026.10.06 | ₩55,901 | ₩55,941 | ₩55,874 | ₩55,874 | -0.05% | 2천 |
| 2026.10.05 | ₩55,674 | ₩55,808 | ₩55,674 | ₩55,741 | +0.12% | 2.3천 |
| 2026.10.02 | ₩55,634 | ₩55,634 | ₩55,527 | ₩55,593 | -0.07% | 1.2만 |
| 2026.10.01 | ₩55,355 | ₩55,427 | ₩55,260 | ₩55,427 | +0.13% | 4.7천 |
| 2026.09.30 | ₩55,514 | ₩55,527 | ₩55,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,402 |
| -0.20% |
| 3.8천 |
| 2026.09.29 | ₩55,501 | ₩55,501 | ₩55,407 | ₩55,427 | -0.13% | 5.4천 |
|---|
| 2026.09.28 | ₩55,547 | ₩55,547 | ₩55,380 | ₩55,428 | -0.21% | 1.3만 |
|---|
| 2026.09.25 | ₩55,434 | ₩55,634 | ₩55,407 | ₩55,607 | +0.31% | 1.8만 |
|---|
| 2026.09.24 | ₩55,501 | ₩55,501 | ₩55,354 | ₩55,455 | -0.08% | 2.5천 |
|---|
| 2026.09.23 | ₩55,647 | ₩55,647 | ₩55,455 | ₩55,455 | -0.35% | 5.7천 |
|---|
| 2026.09.22 | ₩55,621 | ₩55,647 | ₩55,567 | ₩55,618 | -0.00% | 2.1천 |
|---|
| 2026.09.21 | ₩55,481 | ₩55,607 | ₩55,481 | ₩55,607 | +0.23% | 2.9천 |
|---|
| 2026.09.18 | ₩55,187 | ₩55,274 | ₩55,187 | ₩55,274 | +0.16% | 6.3천 |
|---|
| 2026.09.17 | ₩55,300 | ₩55,300 | ₩55,207 | ₩55,280 | -0.04% | 800 |
|---|
| 2026.09.16 | ₩55,148 | ₩55,207 | ₩54,920 | ₩54,971 | -0.32% | 7.1천 |
|---|
| 2026.09.15 | ₩55,210 | ₩55,210 | ₩55,083 | ₩55,083 | -0.23% | 2.3천 |
|---|
| 2026.09.14 | ₩55,247 | ₩55,247 | ₩55,218 | ₩55,218 | -0.05% | 1.4천 |
|---|
| 2026.09.11 | ₩55,347 | ₩55,347 | ₩55,287 | ₩55,312 | -0.06% | 3.5천 |
|---|
| 2026.09.10 | ₩55,033 | ₩55,120 | ₩55,020 | ₩55,093 | +0.11% | 1만 |
|---|
| 2026.09.09 | ₩55,260 | ₩55,260 | ₩55,207 | ₩55,259 | -0.00% | 3.5천 |
|---|
| 2026.09.08 | ₩55,414 | ₩55,414 | ₩55,354 | ₩55,364 | -0.09% | 3.9천 |
|---|
| 2026.09.04 | ₩55,487 | ₩55,567 | ₩55,487 | ₩55,507 | +0.04% | 6.4천 |
|---|
| 2026.09.03 | ₩55,394 | ₩55,634 | ₩55,394 | ₩55,587 | +0.35% | 3.6천 |
|---|
| 2026.09.02 | ₩55,207 | ₩55,367 | ₩55,207 | ₩55,334 | +0.23% | 4.7만 |
|---|
| 2026.09.01 | ₩55,140 | ₩55,228 | ₩55,140 | ₩55,155 | +0.03% | 8.9천 |
|---|
| 2026.08.31 | ₩55,324 | ₩55,360 | ₩55,260 | ₩55,360 | +0.07% | 4.7천 |
|---|
| 2026.08.28 | ₩55,441 | ₩55,441 | ₩55,327 | ₩55,374 | -0.12% | 3천 |
|---|
| 2026.08.27 | ₩55,314 | ₩55,461 | ₩55,314 | ₩55,434 | +0.22% | 9.7천 |
|---|
| 2026.08.26 | ₩55,180 | ₩55,287 | ₩55,180 | ₩55,286 | +0.19% | 6.4천 |
|---|
| 2026.08.25 | ₩55,234 | ₩55,274 | ₩55,194 | ₩55,266 | +0.06% | 6.6천 |
|---|
| 2026.08.24 | ₩55,167 | ₩55,274 | ₩55,167 | ₩55,247 | +0.15% | 1.5만 |
|---|
| 2026.08.21 | ₩55,240 | ₩55,296 | ₩55,220 | ₩55,220 | -0.04% | 9.7천 |
|---|
| 2026.08.20 | ₩55,287 | ₩55,287 | ₩55,100 | ₩55,100 | -0.34% | 9.1천 |
|---|
| 2026.08.19 | ₩55,327 | ₩55,394 | ₩55,287 | ₩55,320 | -0.01% | 4.8천 |
|---|
| 2026.08.18 | ₩55,244 | ₩55,260 | ₩55,236 | ₩55,260 | +0.03% | 700 |
|---|
| 2026.08.17 | ₩55,474 | ₩55,474 | ₩55,380 | ₩55,387 | -0.16% | 7천 |
|---|
| 2026.08.14 | ₩55,541 | ₩55,541 | ₩55,407 | ₩55,443 | -0.18% | 8.9천 |
|---|
| 2026.08.13 | ₩55,514 | ₩55,514 | ₩55,407 | ₩55,455 | -0.11% | 5.3천 |
|---|
| 2026.08.12 | ₩55,320 | ₩55,380 | ₩55,320 | ₩55,348 | +0.05% | 7.3천 |
|---|
| 2026.08.11 | ₩55,339 | ₩55,340 | ₩55,247 | ₩55,262 | -0.14% | 1.4만 |
|---|
| 2026.08.10 | ₩55,367 | ₩55,367 | ₩55,288 | ₩55,302 | -0.12% | 1.3천 |
|---|
| 2026.08.07 | ₩55,314 | ₩55,342 | ₩55,287 | ₩55,342 | +0.05% | 2.7천 |
|---|
| 2026.08.06 | ₩55,187 | ₩55,234 | ₩55,180 | ₩55,220 | +0.06% | 3.4천 |
|---|
| 2026.08.05 | ₩55,367 | ₩55,420 | ₩55,267 | ₩55,274 | -0.17% | 5.3천 |
|---|
| 2026.08.04 | ₩55,100 | ₩55,294 | ₩55,100 | ₩55,274 | +0.31% | 1.4만 |
|---|
| 2026.08.03 | ₩54,700 | ₩54,953 | ₩54,700 | ₩54,933 | +0.43% | 1.4만 |
|---|
| 2026.07.31 | ₩54,313 | ₩54,660 | ₩54,313 | ₩54,620 | +0.57% | 2.3만 |
|---|
| 2026.07.30 | ₩54,353 | ₩54,446 | ₩54,233 | ₩54,446 | +0.17% | 6.9천 |
|---|
| 2026.07.29 | ₩54,306 | ₩54,453 | ₩53,996 | ₩54,022 | -0.52% | 7.2만 |
|---|
| 2026.07.28 | ₩54,210 | ₩54,433 | ₩54,210 | ₩54,417 | +0.38% | 7.9천 |
|---|
| 2026.07.27 | ₩54,499 | ₩54,499 | ₩54,212 | ₩54,293 | -0.38% | 1.6만 |
|---|
| 2026.07.24 | ₩54,243 | ₩54,419 | ₩54,233 | ₩54,261 | +0.03% | 1.4만 |
|---|
| 2026.07.23 | ₩54,339 | ₩54,339 | ₩54,139 | ₩54,219 | -0.22% | 2.7만 |
|---|
| 2026.07.22 | ₩54,486 | ₩54,606 | ₩54,486 | ₩54,534 | +0.09% | 3.6만 |
|---|
| 2026.07.21 | ₩54,511 | ₩54,593 | ₩54,473 | ₩54,573 | +0.11% | 1.3만 |
|---|
| 2026.07.20 | ₩54,486 | ₩54,553 | ₩54,373 | ₩54,373 | -0.21% | 2.6만 |
|---|
| 2026.07.17 | ₩54,326 | ₩54,513 | ₩54,326 | ₩54,393 | +0.12% | 7.7만 |
|---|
| 2026.07.16 | ₩54,780 | ₩54,780 | ₩54,553 | ₩54,620 | -0.29% | 3.1만 |
|---|
| 2026.07.15 | ₩54,740 | ₩54,773 | ₩54,600 | ₩54,726 | -0.02% | 7.2만 |
|---|
| 2026.07.14 | ₩54,606 | ₩54,646 | ₩54,540 | ₩54,620 | +0.02% | 18.9만 |
|---|
| 2026.07.13 | ₩54,726 | ₩54,726 | ₩54,473 | ₩54,481 | -0.45% | 6.2만 |
|---|
| 2026.07.10 | ₩54,593 | ₩54,700 | ₩54,560 | ₩54,673 | +0.15% | 6만 |
|---|
| 2026.07.09 | ₩54,486 | ₩54,686 | ₩54,434 | ₩54,580 | +0.17% | 9.9만 |
|---|
| 2026.07.08 | ₩54,353 | ₩54,459 | ₩54,206 | ₩54,379 | +0.05% | 4.2만 |
|---|
| 2026.07.07 | ₩54,533 | ₩54,533 | ₩54,379 | ₩54,426 | -0.20% | 2.6만 |
|---|
| 2026.07.06 | ₩54,499 | ₩54,606 | ₩54,459 | ₩54,526 | +0.05% | 9만 |
|---|
| 2026.07.02 | ₩54,459 | ₩54,566 | ₩54,192 | ₩54,366 | -0.17% | 21.1만 |
|---|
| 2026.07.01 | ₩54,366 | ₩54,513 | ₩54,286 | ₩54,393 | +0.05% | 23.9만 |
|---|
| 2026.06.30 | ₩54,446 | ₩54,486 | ₩54,406 | ₩54,486 | +0.07% | 11.1만 |
|---|
| 2026.06.29 | ₩54,419 | ₩54,459 | ₩54,406 | ₩54,426 | +0.01% | 5.4만 |
|---|
| 2026.06.26 | ₩54,419 | ₩54,446 | ₩54,393 | ₩54,413 | -0.01% | 9천 |
|---|
| 2026.06.25 | ₩54,433 | ₩54,433 | ₩54,393 | ₩54,433 | 0.00% | 7.4천 |
|---|
| 2026.06.24 | ₩54,399 | ₩54,419 | ₩54,366 | ₩54,386 | -0.02% | 1.6만 |
|---|
| 2026.06.23 | ₩54,353 | ₩54,406 | ₩54,339 | ₩54,393 | +0.07% | 1.8만 |
|---|
| 2026.06.22 | ₩54,354 | ₩54,393 | ₩54,353 | ₩54,373 | +0.03% | 1.7만 |
|---|
| 2026.06.18 | ₩54,393 | ₩54,393 | ₩54,339 | ₩54,353 | -0.07% | 3.7천 |
|---|
| 2026.06.17 | ₩54,333 | ₩54,359 | ₩54,299 | ₩54,306 | -0.05% | 4.3천 |
|---|
| 2026.06.16 | ₩54,353 | ₩54,366 | ₩54,313 | ₩54,333 | -0.04% | 2.9천 |
|---|
| 2026.06.15 | ₩54,353 | ₩54,353 | ₩54,299 | ₩54,326 | -0.05% | 2.7천 |
|---|
| 2026.06.12 | ₩54,266 | ₩54,299 | ₩54,246 | ₩54,273 | +0.01% | 8.6천 |
|---|
| 2026.06.11 | ₩54,139 | ₩54,212 | ₩54,126 | ₩54,212 | +0.14% | 1.7만 |
|---|
| 2026.06.10 | ₩54,166 | ₩54,199 | ₩54,126 | ₩54,132 | -0.06% | 5.1천 |
|---|
| 2026.06.09 | ₩54,233 | ₩54,233 | ₩54,139 | ₩54,191 | -0.08% | 1.7만 |
|---|
| 2026.06.08 | ₩54,212 | ₩54,226 | ₩54,192 | ₩54,212 | 0.00% | 2.1천 |
|---|
| 2026.06.05 | ₩54,219 | ₩54,246 | ₩54,134 | ₩54,159 | -0.11% | 1.6만 |
|---|
| 2026.06.04 | ₩54,239 | ₩54,259 | ₩54,219 | ₩54,246 | +0.01% | 4.3천 |
|---|
| 2026.06.03 | ₩54,226 | ₩54,246 | ₩54,206 | ₩54,219 | -0.01% | 9.1천 |
|---|
| 2026.06.02 | ₩54,219 | ₩54,259 | ₩54,219 | ₩54,239 | +0.04% | 6.7천 |
|---|
| 2026.06.01 | ₩54,226 | ₩54,259 | ₩54,192 | ₩54,229 | +0.00% | 5.9천 |
|---|
| 2026.05.29 | ₩54,233 | ₩54,233 | ₩54,206 | ₩54,206 | -0.05% | 1.6만 |
|---|
| 2026.05.28 | ₩54,166 | ₩54,192 | ₩54,166 | ₩54,179 | +0.02% | 8.9천 |
|---|
| 2026.05.27 | ₩54,140 | ₩54,192 | ₩54,140 | ₩54,152 | +0.02% | 6.3만 |
|---|
| 2026.05.26 | ₩54,152 | ₩54,152 | ₩54,126 | ₩54,139 | -0.02% | 1.3만 |
|---|
| 2026.05.22 | ₩54,126 | ₩54,152 | ₩54,112 | ₩54,126 | 0.00% | 1.3만 |
|---|
| 2026.05.21 | ₩54,032 | ₩54,059 | ₩54,032 | ₩54,059 | +0.05% | 3천 |
|---|
| 2026.05.20 | ₩53,992 | ₩54,059 | ₩53,982 | ₩54,046 | +0.10% | 6.9천 |
|---|
| 2026.05.19 | ₩53,986 | ₩54,006 | ₩53,966 | ₩53,979 | -0.01% | 4.9천 |
|---|
| 2026.05.18 | ₩53,992 | ₩53,992 | ₩53,954 | ₩53,979 | -0.02% | 1.9만 |
|---|
| 2026.05.15 | ₩53,979 | ₩54,006 | ₩53,954 | ₩54,006 | +0.05% | 9.1천 |
|---|
| 2026.05.14 | ₩54,018 | ₩54,019 | ₩53,966 | ₩54,019 | +0.00% | 1.8만 |
|---|
| 2026.05.13 | ₩53,939 | ₩53,979 | ₩53,819 | ₩53,967 | +0.05% | 12.8만 |
|---|
| 2026.05.12 | ₩53,885 | ₩53,927 | ₩53,859 | ₩53,927 | +0.08% | 3.4천 |
|---|
| 2026.05.11 | ₩53,899 | ₩53,952 | ₩53,899 | ₩53,912 | +0.02% | 9.2천 |
|---|
| 2026.05.08 | ₩53,939 | ₩53,939 | ₩53,885 | ₩53,926 | -0.02% | 1.5만 |
|---|
| 2026.05.07 | ₩53,879 | ₩53,912 | ₩53,832 | ₩53,865 | -0.02% | 1.6만 |
|---|
| 2026.05.06 | ₩53,845 | ₩53,865 | ₩53,833 | ₩53,865 | +0.04% | 3.7천 |
|---|
| 2026.05.05 | ₩53,759 | ₩53,805 | ₩53,739 | ₩53,768 | +0.02% | 2.9만 |
|---|
| 2026.05.04 | ₩53,699 | ₩53,732 | ₩53,619 | ₩53,673 | -0.05% | 206.3만 |
|---|
| 2026.05.01 | ₩53,779 | ₩53,779 | ₩53,712 | ₩53,752 | -0.05% | 1.3만 |
|---|
| 2026.04.30 | ₩53,598 | ₩53,712 | ₩53,578 | ₩53,687 | +0.16% | 9.2천 |
|---|
| 2026.04.29 | ₩53,565 | ₩53,578 | ₩53,498 | ₩53,525 | -0.07% | 4.5천 |
|---|
| 2026.04.28 | ₩53,538 | ₩53,578 | ₩53,508 | ₩53,538 | 0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩53,578 | ₩53,592 | ₩53,525 | ₩53,592 | +0.02% | 3.6천 |
|---|
| 2026.04.24 | ₩53,502 | ₩53,565 | ₩53,502 | ₩53,538 | +0.07% | 5.2천 |
|---|
| 2026.04.23 | ₩53,472 | ₩53,502 | ₩53,365 | ₩53,429 | -0.08% | 1.4만 |
|---|
| 2026.04.22 | ₩53,485 | ₩53,498 | ₩53,432 | ₩53,481 | -0.01% | 1.2만 |
|---|
| 2026.04.21 | ₩53,472 | ₩53,472 | ₩53,338 | ₩53,352 | -0.22% | 3.9천 |
|---|
| 2026.04.20 | ₩53,445 | ₩53,472 | ₩53,405 | ₩53,405 | -0.07% | 4.1천 |
|---|
| 2026.04.17 | ₩53,490 | ₩53,512 | ₩53,445 | ₩53,473 | -0.03% | 1.1만 |
|---|
| 2026.04.16 | ₩53,285 | ₩53,325 | ₩53,245 | ₩53,325 | +0.08% | 1.5만 |
|---|
| 2026.04.15 | ₩53,249 | ₩53,286 | ₩53,206 | ₩53,286 | +0.07% | 1만 |
|---|
| 2026.04.14 | ₩53,071 | ₩53,218 | ₩53,071 | ₩53,193 | +0.23% | 9.9천 |
|---|
| 2026.04.13 | ₩52,791 | ₩53,018 | ₩52,791 | ₩53,018 | +0.43% | 1.2만 |
|---|
| 2026.04.10 | ₩52,911 | ₩52,938 | ₩52,818 | ₩52,851 | -0.11% | 1.9만 |
|---|
| 2026.04.09 | ₩52,698 | ₩52,884 | ₩52,698 | ₩52,872 | +0.33% | 4만 |
|---|
| 2026.04.08 | ₩52,740 | ₩52,751 | ₩52,644 | ₩52,738 | -0.01% | 9.2천 |
|---|
| 2026.04.07 | ₩51,942 | ₩52,156 | ₩51,942 | ₩52,156 | +0.41% | 1.8만 |
|---|
| 2026.04.06 | ₩52,070 | ₩52,158 | ₩52,070 | ₩52,150 | +0.15% | 1.5만 |
|---|
| 2026.04.02 | ₩51,736 | ₩52,059 | ₩51,736 | ₩52,059 | +0.62% | 29.4만 |
|---|
| 2026.04.01 | ₩52,003 | ₩52,110 | ₩51,970 | ₩51,990 | -0.03% | 1.4만 |
|---|
| 2026.03.31 | ₩51,530 | ₩51,843 | ₩51,403 | ₩51,806 | +0.54% | 1.1만 |
|---|
| 2026.03.30 | ₩51,309 | ₩51,336 | ₩51,062 | ₩51,149 | -0.31% | 1만 |
|---|
| 2026.03.27 | ₩51,429 | ₩51,443 | ₩51,216 | ₩51,229 | -0.39% | 1.2만 |
|---|
| 2026.03.26 | ₩51,843 | ₩51,870 | ₩51,643 | ₩51,643 | -0.39% | 1.1만 |
|---|
| 2026.03.25 | ₩52,001 | ₩52,057 | ₩51,950 | ₩51,990 | -0.02% | 4.4천 |
|---|
| 2026.03.24 | ₩51,857 | ₩51,977 | ₩51,810 | ₩51,857 | 0.00% | 2만 |
|---|
| 2026.03.23 | ₩51,990 | ₩52,164 | ₩51,897 | ₩51,963 | -0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩51,937 | ₩51,937 | ₩51,603 | ₩51,623 | -0.60% | 1.1만 |
|---|
| 2026.03.19 | ₩51,910 | ₩52,097 | ₩51,830 | ₩51,990 | +0.15% | 1.5만 |
|---|
| 2026.03.18 | ₩52,204 | ₩52,210 | ₩52,043 | ₩52,043 | -0.31% | 7.6천 |
|---|
| 2026.03.17 | ₩52,350 | ₩52,377 | ₩52,284 | ₩52,310 | -0.08% | 6.8천 |
|---|
| 2026.03.16 | ₩52,230 | ₩52,244 | ₩52,150 | ₩52,205 | -0.05% | 7.5천 |
|---|
| 2026.03.13 | ₩52,157 | ₩52,217 | ₩51,923 | ₩51,943 | -0.41% | 7.5천 |
|---|
| 2026.03.12 | ₩52,170 | ₩52,204 | ₩52,057 | ₩52,097 | -0.14% | 6.3천 |
|---|
| 2026.03.11 | ₩52,391 | ₩52,415 | ₩52,270 | ₩52,350 | -0.08% | 7.3천 |
|---|
| 2026.03.10 | ₩52,324 | ₩52,497 | ₩52,324 | ₩52,324 | 0.00% | 7.6천 |
|---|
| 2026.03.09 | ₩52,017 | ₩52,404 | ₩51,963 | ₩52,404 | +0.74% | 3.5만 |
|---|
| 2026.03.06 | ₩52,150 | ₩52,310 | ₩52,137 | ₩52,164 | +0.03% | 2만 |
|---|
| 2026.03.05 | ₩52,537 | ₩52,577 | ₩52,298 | ₩52,471 | -0.13% | 1.9만 |
|---|
| 2026.03.04 | ₩52,444 | ₩52,684 | ₩52,417 | ₩52,611 | +0.32% | 1.5만 |
|---|
| 2026.03.03 | ₩52,257 | ₩52,471 | ₩52,124 | ₩52,444 | +0.36% | 2.2만 |
|---|
| 2026.03.02 | ₩52,472 | ₩52,617 | ₩52,457 | ₩52,584 | +0.21% | 2.3만 |
|---|
| 2026.02.27 | ₩52,484 | ₩52,644 | ₩52,472 | ₩52,644 | +0.31% | 3.2만 |
|---|
| 2026.02.26 | ₩52,551 | ₩52,711 | ₩52,537 | ₩52,711 | +0.30% | 9.8천 |
|---|
| 2026.02.25 | ₩52,657 | ₩52,698 | ₩52,617 | ₩52,698 | +0.08% | 1.1만 |
|---|
| 2026.02.24 | ₩52,391 | ₩52,577 | ₩52,391 | ₩52,524 | +0.25% | 1.5만 |
|---|
| 2026.02.23 | ₩52,472 | ₩52,511 | ₩52,364 | ₩52,391 | -0.16% | 1.4만 |
|---|
| 2026.02.20 | ₩52,524 | ₩52,628 | ₩52,471 | ₩52,591 | +0.13% | 2.2만 |
|---|
| 2026.02.19 | ₩52,492 | ₩52,492 | ₩52,404 | ₩52,439 | -0.10% | 2.3만 |
|---|
| 2026.02.18 | ₩52,471 | ₩52,545 | ₩52,444 | ₩52,499 | +0.05% | 1.1만 |
|---|
| 2026.02.17 | ₩52,337 | ₩52,471 | ₩52,217 | ₩52,391 | +0.10% | 1.9만 |
|---|
| 2026.02.13 | ₩52,350 | ₩52,537 | ₩52,337 | ₩52,337 | -0.03% | 1.9만 |
|---|
| 2026.02.12 | ₩52,604 | ₩52,657 | ₩52,312 | ₩52,377 | -0.43% | 2.3만 |
|---|
| 2026.02.11 | ₩52,711 | ₩52,711 | ₩52,557 | ₩52,564 | -0.28% | 3.5만 |
|---|
| 2026.02.10 | ₩52,617 | ₩52,684 | ₩52,577 | ₩52,577 | -0.08% | 1.5만 |
|---|
| 2026.02.09 | ₩52,591 | ₩52,684 | ₩52,511 | ₩52,591 | 0.00% | 2.3만 |
|---|
| 2026.02.06 | ₩52,404 | ₩52,591 | ₩52,391 | ₩52,544 | +0.27% | 6.6천 |
|---|
| 2026.02.05 | ₩52,257 | ₩52,364 | ₩52,164 | ₩52,164 | -0.18% | 2.5만 |
|---|
| 2026.02.04 | ₩52,495 | ₩52,511 | ₩52,345 | ₩52,364 | -0.25% | 8.3천 |
|---|
| 2026.02.03 | ₩52,604 | ₩52,604 | ₩52,370 | ₩52,473 | -0.25% | 2.4만 |
|---|
| 2026.02.02 | ₩52,497 | ₩52,657 | ₩52,497 | ₩52,577 | +0.15% | 1.8만 |
|---|
| 2026.01.30 | ₩52,604 | ₩52,604 | ₩52,457 | ₩52,497 | -0.20% | 9.6천 |
|---|
| 2026.01.29 | ₩52,591 | ₩52,591 | ₩52,381 | ₩52,591 | 0.00% | 8.9천 |
|---|
| 2026.01.28 | ₩52,604 | ₩52,631 | ₩52,551 | ₩52,584 | -0.04% | 9.8천 |
|---|
| 2026.01.27 | ₩52,627 | ₩52,631 | ₩52,551 | ₩52,601 | -0.05% | 7.1천 |
|---|
| 2026.01.26 | ₩52,484 | ₩52,604 | ₩52,484 | ₩52,604 | +0.23% | 2만 |
|---|
| 2026.01.23 | ₩52,431 | ₩52,564 | ₩52,417 | ₩52,511 | +0.15% | 1.2만 |
|---|
| 2026.01.22 | ₩52,484 | ₩52,511 | ₩52,417 | ₩52,484 | 0.00% | 8.6천 |
|---|
| 2026.01.21 | ₩52,310 | ₩52,471 | ₩52,237 | ₩52,370 | +0.11% | 9.3천 |
|---|
| 2026.01.20 | ₩52,281 | ₩52,350 | ₩52,124 | ₩52,150 | -0.25% | 1.1만 |
|---|
| 2026.01.16 | ₩52,537 | ₩52,537 | ₩52,431 | ₩52,511 | -0.05% | 2.4만 |
|---|
| 2026.01.15 | ₩52,471 | ₩52,524 | ₩52,459 | ₩52,461 | -0.02% | 9.9천 |
|---|
| 2026.01.14 | ₩52,364 | ₩52,431 | ₩52,270 | ₩52,397 | +0.06% | 8.9천 |
|---|
| 2026.01.13 | ₩52,497 | ₩52,497 | ₩52,404 | ₩52,471 | -0.05% | 5.7천 |
|---|
| 2026.01.12 | ₩52,391 | ₩52,485 | ₩52,391 | ₩52,484 | +0.18% | 8.5천 |
|---|
| 2026.01.09 | ₩52,391 | ₩52,464 | ₩52,391 | ₩52,444 | +0.10% | 1.3만 |
|---|
| 2026.01.08 | ₩52,310 | ₩52,417 | ₩52,310 | ₩52,417 | +0.20% | 1.2만 |
|---|
| 2026.01.07 | ₩52,364 | ₩52,444 | ₩52,297 | ₩52,350 | -0.03% | 7.4천 |
|---|
| 2026.01.06 | ₩52,297 | ₩52,404 | ₩52,284 | ₩52,370 | +0.14% | 7.1천 |
|---|
| 2026.01.05 | ₩52,284 | ₩52,337 | ₩52,270 | ₩52,337 | +0.10% | 4.7만 |
|---|
| 2026.01.02 | ₩52,270 | ₩52,270 | ₩52,137 | ₩52,204 | -0.13% | 7.9천 |
|---|
| 2025.12.31 | ₩52,230 | ₩52,284 | ₩52,177 | ₩52,217 | -0.03% | 1만 |
|---|
| 2025.12.30 | ₩52,204 | ₩52,297 | ₩52,204 | ₩52,270 | +0.13% | 2.4만 |
|---|
| 2025.12.29 | ₩52,250 | ₩52,284 | ₩52,217 | ₩52,257 | +0.01% | 5.4천 |
|---|
| 2025.12.26 | ₩52,324 | ₩52,324 | ₩52,257 | ₩52,257 | -0.13% | 2.9천 |
|---|
| 2025.12.24 | ₩52,210 | ₩52,284 | ₩52,150 | ₩52,204 | -0.01% | 3.1천 |
|---|
| 2025.12.23 | ₩52,217 | ₩52,257 | ₩52,137 | ₩52,229 | +0.02% | 7.9천 |
|---|
| 2025.12.22 | ₩52,110 | ₩52,177 | ₩52,110 | ₩52,152 | +0.08% | 1.4만 |
|---|
| 2025.12.19 | ₩51,957 | ₩52,043 | ₩51,910 | ₩52,003 | +0.09% | 2.2만 |
|---|
| 2025.12.18 | ₩51,857 | ₩51,923 | ₩51,833 | ₩51,843 | -0.03% | 8.6천 |
|---|
| 2025.12.17 | ₩51,817 | ₩51,817 | ₩51,710 | ₩51,777 | -0.08% | 1.2만 |
|---|
| 2025.12.16 | ₩51,897 | ₩51,923 | ₩51,817 | ₩51,890 | -0.01% | 5.4천 |
|---|
| 2025.12.15 | ₩51,974 | ₩51,974 | ₩51,857 | ₩51,897 | -0.15% | 2.2만 |
|---|
| 2025.12.12 | ₩52,003 | ₩52,019 | ₩51,843 | ₩51,929 | -0.14% | 1.4만 |
|---|
| 2025.12.11 | ₩51,923 | ₩52,030 | ₩51,921 | ₩51,990 | +0.13% | 1.8만 |
|---|
| 2025.12.10 | ₩51,843 | ₩52,017 | ₩51,803 | ₩52,003 | +0.31% | 8.2천 |
|---|
| 2025.12.09 | ₩51,910 | ₩51,910 | ₩51,851 | ₩51,851 | -0.11% | 5.5천 |
|---|
| 2025.12.08 | ₩51,870 | ₩51,923 | ₩51,803 | ₩51,890 | +0.04% | 7.5천 |
|---|
| 2025.12.05 | ₩51,961 | ₩52,057 | ₩51,870 | ₩51,937 | -0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩51,817 | ₩51,897 | ₩51,777 | ₩51,870 | +0.10% | 1.7만 |
|---|
| 2025.12.03 | ₩51,810 | ₩51,883 | ₩51,790 | ₩51,870 | +0.12% | 8.6천 |
|---|
| 2025.12.02 | ₩51,483 | ₩51,830 | ₩51,483 | ₩51,781 | +0.58% | 7.4천 |
|---|
| 2025.12.01 | ₩51,803 | ₩51,803 | ₩51,710 | ₩51,746 | -0.11% | 7.1천 |
|---|
| 2025.11.28 | ₩51,803 | ₩51,817 | ₩51,723 | ₩51,809 | +0.01% | 8.4천 |
|---|
| 2025.11.26 | ₩51,683 | ₩51,817 | ₩51,616 | ₩51,696 | +0.03% | 8.2만 |
|---|
| 2025.11.25 | ₩51,403 | ₩51,616 | ₩51,363 | ₩51,550 | +0.29% | 2만 |
|---|
| 2025.11.24 | ₩51,336 | ₩51,483 | ₩51,256 | ₩51,421 | +0.17% | 1.3만 |
|---|
| 2025.11.21 | ₩50,981 | ₩51,257 | ₩50,909 | ₩51,130 | +0.29% | 8만 |
|---|
| 2025.11.20 | ₩51,443 | ₩51,496 | ₩50,922 | ₩50,953 | -0.95% | 1.2만 |
|---|
| 2025.11.19 | ₩51,096 | ₩51,257 | ₩51,069 | ₩51,204 | +0.21% | 1.5만 |
|---|
| 2025.11.18 | ₩51,149 | ₩51,223 | ₩51,016 | ₩51,181 | +0.06% | 6.7천 |
|---|
| 2025.11.17 | ₩51,363 | ₩51,447 | ₩51,187 | ₩51,284 | -0.15% | 9.2천 |
|---|
| 2025.11.14 | ₩51,296 | ₩51,523 | ₩51,283 | ₩51,429 | +0.26% | 7.1천 |
|---|
| 2025.11.13 | ₩51,510 | ₩51,563 | ₩51,349 | ₩51,389 | -0.23% | 1.3만 |
|---|
| 2025.11.12 | ₩51,646 | ₩51,696 | ₩51,563 | ₩51,636 | -0.02% | 2.6만 |
|---|
| 2025.11.11 | ₩51,550 | ₩51,628 | ₩51,550 | ₩51,619 | +0.13% | 2.4만 |
|---|
| 2025.11.10 | ₩51,616 | ₩51,670 | ₩51,496 | ₩51,636 | +0.04% | 1.6만 |
|---|
| 2025.11.07 | ₩51,203 | ₩51,403 | ₩51,189 | ₩51,363 | +0.31% | 3.6천 |
|---|
| 2025.11.06 | ₩51,389 | ₩51,496 | ₩51,323 | ₩51,332 | -0.11% | 3.8만 |
|---|
| 2025.11.05 | ₩51,536 | ₩51,616 | ₩51,483 | ₩51,512 | -0.05% | 1.4만 |
|---|
| 2025.11.04 | ₩51,403 | ₩51,576 | ₩51,363 | ₩51,416 | +0.03% | 8.7천 |
|---|
| 2025.11.03 | ₩51,630 | ₩51,630 | ₩51,496 | ₩51,570 | -0.12% | 1.2만 |
|---|
| 2025.10.31 | ₩51,643 | ₩51,643 | ₩51,470 | ₩51,534 | -0.21% | 9.6천 |
|---|
| 2025.10.30 | ₩51,550 | ₩51,643 | ₩51,496 | ₩51,508 | -0.08% | 9.6천 |
|---|
| 2025.10.29 | ₩51,683 | ₩51,750 | ₩51,603 | ₩51,623 | -0.12% | 6.1천 |
|---|
| 2025.10.28 | ₩51,710 | ₩51,736 | ₩51,656 | ₩51,699 | -0.02% | 1.1만 |
|---|
| 2025.10.27 | ₩51,696 | ₩51,710 | ₩51,643 | ₩51,683 | -0.03% | 4.2천 |
|---|
| 2025.10.24 | ₩51,563 | ₩51,655 | ₩51,536 | ₩51,586 | +0.04% | 7.8천 |
|---|
| 2025.10.23 | ₩51,363 | ₩51,470 | ₩51,349 | ₩51,421 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩51,483 | ₩51,483 | ₩51,257 | ₩51,363 | -0.23% | 1.2만 |
|---|
| 2025.10.21 | ₩51,376 | ₩51,510 | ₩51,376 | ₩51,449 | +0.14% | 1만 |
|---|
| 2025.10.20 | ₩51,375 | ₩51,456 | ₩51,375 | ₩51,409 | +0.07% | 1.9만 |
|---|
| 2025.10.17 | ₩51,109 | ₩51,257 | ₩51,044 | ₩51,223 | +0.22% | 9.1천 |
|---|
| 2025.10.16 | ₩51,296 | ₩51,309 | ₩50,976 | ₩51,056 | -0.47% | 1.1만 |
|---|
| 2025.10.15 | ₩51,283 | ₩51,363 | ₩51,096 | ₩51,177 | -0.21% | 5.7만 |
|---|
| 2025.10.14 | ₩50,989 | ₩51,269 | ₩50,922 | ₩51,136 | +0.29% | 3만 |
|---|
| 2025.10.13 | ₩51,109 | ₩51,229 | ₩51,096 | ₩51,197 | +0.17% | 8.8천 |
|---|
| 2025.10.10 | ₩51,389 | ₩51,428 | ₩50,897 | ₩50,897 | -0.96% | 1.8만 |
|---|