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 | ₩55,932 | ₩55,985 | ₩55,932 | ₩55,980 | +0.09% | 3.3천 |
| 2026.10.08 | ₩55,878 | ₩55,878 | ₩55,801 | ₩55,821 | -0.10% | 1.5천 |
| 2026.10.07 | ₩55,838 | ₩55,912 | ₩55,785 | ₩55,878 | +0.07% | 1.1만 |
| 2026.10.06 | ₩55,972 | ₩56,012 | ₩55,945 | ₩55,945 | -0.05% | 2천 |
| 2026.10.05 | ₩55,745 | ₩55,878 | ₩55,745 | ₩55,811 | +0.12% | 2.3천 |
| 2026.10.02 | ₩55,704 | ₩55,704 | ₩55,598 | ₩55,663 | -0.07% | 1.2만 |
| 2026.10.01 | ₩55,425 | ₩55,497 | ₩55,330 | ₩55,497 | +0.13% | 4.7천 |
| 2026.09.30 | ₩55,584 | ₩55,598 | ₩55,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,472 |
| -0.20% |
| 3.8천 |
| 2026.09.29 | ₩55,571 | ₩55,571 | ₩55,477 | ₩55,497 | -0.13% | 5.4천 |
|---|
| 2026.09.28 | ₩55,618 | ₩55,618 | ₩55,451 | ₩55,499 | -0.21% | 1.3만 |
|---|
| 2026.09.25 | ₩55,504 | ₩55,704 | ₩55,477 | ₩55,678 | +0.31% | 1.8만 |
|---|
| 2026.09.24 | ₩55,571 | ₩55,571 | ₩55,424 | ₩55,525 | -0.08% | 2.5천 |
|---|
| 2026.09.23 | ₩55,718 | ₩55,718 | ₩55,525 | ₩55,525 | -0.35% | 5.7천 |
|---|
| 2026.09.22 | ₩55,691 | ₩55,718 | ₩55,638 | ₩55,688 | -0.00% | 2.1천 |
|---|
| 2026.09.21 | ₩55,551 | ₩55,678 | ₩55,551 | ₩55,678 | +0.23% | 2.9천 |
|---|
| 2026.09.18 | ₩55,257 | ₩55,344 | ₩55,257 | ₩55,344 | +0.16% | 6.3천 |
|---|
| 2026.09.17 | ₩55,370 | ₩55,370 | ₩55,277 | ₩55,350 | -0.04% | 800 |
|---|
| 2026.09.16 | ₩55,218 | ₩55,277 | ₩54,989 | ₩55,040 | -0.32% | 7.1천 |
|---|
| 2026.09.15 | ₩55,279 | ₩55,279 | ₩55,153 | ₩55,153 | -0.23% | 2.3천 |
|---|
| 2026.09.14 | ₩55,317 | ₩55,317 | ₩55,288 | ₩55,288 | -0.05% | 1.4천 |
|---|
| 2026.09.11 | ₩55,417 | ₩55,417 | ₩55,357 | ₩55,382 | -0.06% | 3.5천 |
|---|
| 2026.09.10 | ₩55,103 | ₩55,190 | ₩55,090 | ₩55,163 | +0.11% | 1만 |
|---|
| 2026.09.09 | ₩55,330 | ₩55,330 | ₩55,277 | ₩55,329 | -0.00% | 3.5천 |
|---|
| 2026.09.08 | ₩55,484 | ₩55,484 | ₩55,424 | ₩55,435 | -0.09% | 3.9천 |
|---|
| 2026.09.04 | ₩55,557 | ₩55,638 | ₩55,557 | ₩55,578 | +0.04% | 6.4천 |
|---|
| 2026.09.03 | ₩55,464 | ₩55,704 | ₩55,464 | ₩55,658 | +0.35% | 3.6천 |
|---|
| 2026.09.02 | ₩55,277 | ₩55,437 | ₩55,277 | ₩55,404 | +0.23% | 4.7만 |
|---|
| 2026.09.01 | ₩55,210 | ₩55,298 | ₩55,210 | ₩55,225 | +0.03% | 8.9천 |
|---|
| 2026.08.31 | ₩55,394 | ₩55,431 | ₩55,330 | ₩55,431 | +0.07% | 4.7천 |
|---|
| 2026.08.28 | ₩55,511 | ₩55,511 | ₩55,397 | ₩55,444 | -0.12% | 3천 |
|---|
| 2026.08.27 | ₩55,384 | ₩55,531 | ₩55,384 | ₩55,504 | +0.22% | 9.7천 |
|---|
| 2026.08.26 | ₩55,250 | ₩55,357 | ₩55,250 | ₩55,356 | +0.19% | 6.4천 |
|---|
| 2026.08.25 | ₩55,304 | ₩55,344 | ₩55,263 | ₩55,336 | +0.06% | 6.6천 |
|---|
| 2026.08.24 | ₩55,237 | ₩55,344 | ₩55,237 | ₩55,317 | +0.15% | 1.5만 |
|---|
| 2026.08.21 | ₩55,310 | ₩55,366 | ₩55,290 | ₩55,290 | -0.04% | 9.7천 |
|---|
| 2026.08.20 | ₩55,357 | ₩55,357 | ₩55,170 | ₩55,170 | -0.34% | 9.1천 |
|---|
| 2026.08.19 | ₩55,397 | ₩55,464 | ₩55,357 | ₩55,390 | -0.01% | 4.8천 |
|---|
| 2026.08.18 | ₩55,314 | ₩55,330 | ₩55,306 | ₩55,330 | +0.03% | 700 |
|---|
| 2026.08.17 | ₩55,544 | ₩55,544 | ₩55,451 | ₩55,457 | -0.16% | 7천 |
|---|
| 2026.08.14 | ₩55,611 | ₩55,611 | ₩55,477 | ₩55,513 | -0.18% | 8.9천 |
|---|
| 2026.08.13 | ₩55,584 | ₩55,584 | ₩55,477 | ₩55,525 | -0.11% | 5.3천 |
|---|
| 2026.08.12 | ₩55,390 | ₩55,451 | ₩55,390 | ₩55,418 | +0.05% | 7.3천 |
|---|
| 2026.08.11 | ₩55,409 | ₩55,410 | ₩55,317 | ₩55,332 | -0.14% | 1.4만 |
|---|
| 2026.08.10 | ₩55,437 | ₩55,437 | ₩55,358 | ₩55,372 | -0.12% | 1.3천 |
|---|
| 2026.08.07 | ₩55,384 | ₩55,412 | ₩55,357 | ₩55,412 | +0.05% | 2.7천 |
|---|
| 2026.08.06 | ₩55,257 | ₩55,304 | ₩55,250 | ₩55,290 | +0.06% | 3.4천 |
|---|
| 2026.08.05 | ₩55,437 | ₩55,491 | ₩55,337 | ₩55,344 | -0.17% | 5.3천 |
|---|
| 2026.08.04 | ₩55,170 | ₩55,364 | ₩55,170 | ₩55,344 | +0.31% | 1.4만 |
|---|
| 2026.08.03 | ₩54,769 | ₩55,023 | ₩54,769 | ₩55,003 | +0.43% | 1.4만 |
|---|
| 2026.07.31 | ₩54,381 | ₩54,729 | ₩54,381 | ₩54,689 | +0.57% | 2.3만 |
|---|
| 2026.07.30 | ₩54,421 | ₩54,515 | ₩54,301 | ₩54,515 | +0.17% | 6.9천 |
|---|
| 2026.07.29 | ₩54,375 | ₩54,522 | ₩54,065 | ₩54,090 | -0.52% | 7.2만 |
|---|
| 2026.07.28 | ₩54,278 | ₩54,502 | ₩54,278 | ₩54,486 | +0.38% | 7.9천 |
|---|
| 2026.07.27 | ₩54,568 | ₩54,568 | ₩54,281 | ₩54,361 | -0.38% | 1.6만 |
|---|
| 2026.07.24 | ₩54,312 | ₩54,488 | ₩54,301 | ₩54,329 | +0.03% | 1.4만 |
|---|
| 2026.07.23 | ₩54,408 | ₩54,408 | ₩54,208 | ₩54,288 | -0.22% | 2.7만 |
|---|
| 2026.07.22 | ₩54,555 | ₩54,675 | ₩54,555 | ₩54,603 | +0.09% | 3.6만 |
|---|
| 2026.07.21 | ₩54,581 | ₩54,662 | ₩54,542 | ₩54,642 | +0.11% | 1.3만 |
|---|
| 2026.07.20 | ₩54,555 | ₩54,622 | ₩54,442 | ₩54,442 | -0.21% | 2.6만 |
|---|
| 2026.07.17 | ₩54,395 | ₩54,582 | ₩54,395 | ₩54,462 | +0.12% | 7.7만 |
|---|
| 2026.07.16 | ₩54,849 | ₩54,849 | ₩54,622 | ₩54,689 | -0.29% | 3.1만 |
|---|
| 2026.07.15 | ₩54,809 | ₩54,842 | ₩54,669 | ₩54,796 | -0.02% | 7.2만 |
|---|
| 2026.07.14 | ₩54,675 | ₩54,715 | ₩54,609 | ₩54,689 | +0.02% | 18.9만 |
|---|
| 2026.07.13 | ₩54,796 | ₩54,796 | ₩54,542 | ₩54,550 | -0.45% | 6.2만 |
|---|
| 2026.07.10 | ₩54,662 | ₩54,769 | ₩54,629 | ₩54,742 | +0.15% | 6만 |
|---|
| 2026.07.09 | ₩54,555 | ₩54,756 | ₩54,503 | ₩54,649 | +0.17% | 9.9만 |
|---|
| 2026.07.08 | ₩54,421 | ₩54,528 | ₩54,274 | ₩54,448 | +0.05% | 4.2만 |
|---|
| 2026.07.07 | ₩54,602 | ₩54,602 | ₩54,448 | ₩54,495 | -0.20% | 2.6만 |
|---|
| 2026.07.06 | ₩54,568 | ₩54,675 | ₩54,528 | ₩54,595 | +0.05% | 9만 |
|---|
| 2026.07.02 | ₩54,528 | ₩54,635 | ₩54,261 | ₩54,435 | -0.17% | 21.1만 |
|---|
| 2026.07.01 | ₩54,435 | ₩54,582 | ₩54,355 | ₩54,462 | +0.05% | 23.9만 |
|---|
| 2026.06.30 | ₩54,515 | ₩54,555 | ₩54,475 | ₩54,555 | +0.07% | 11.1만 |
|---|
| 2026.06.29 | ₩54,488 | ₩54,528 | ₩54,475 | ₩54,495 | +0.01% | 5.4만 |
|---|
| 2026.06.26 | ₩54,488 | ₩54,515 | ₩54,462 | ₩54,482 | -0.01% | 9천 |
|---|
| 2026.06.25 | ₩54,502 | ₩54,502 | ₩54,462 | ₩54,502 | 0.00% | 7.4천 |
|---|
| 2026.06.24 | ₩54,468 | ₩54,488 | ₩54,435 | ₩54,455 | -0.02% | 1.6만 |
|---|
| 2026.06.23 | ₩54,421 | ₩54,475 | ₩54,408 | ₩54,462 | +0.07% | 1.8만 |
|---|
| 2026.06.22 | ₩54,423 | ₩54,462 | ₩54,421 | ₩54,442 | +0.03% | 1.7만 |
|---|
| 2026.06.18 | ₩54,462 | ₩54,462 | ₩54,408 | ₩54,421 | -0.07% | 3.7천 |
|---|
| 2026.06.17 | ₩54,401 | ₩54,428 | ₩54,368 | ₩54,375 | -0.05% | 4.3천 |
|---|
| 2026.06.16 | ₩54,421 | ₩54,435 | ₩54,381 | ₩54,401 | -0.04% | 2.9천 |
|---|
| 2026.06.15 | ₩54,421 | ₩54,421 | ₩54,368 | ₩54,395 | -0.05% | 2.7천 |
|---|
| 2026.06.12 | ₩54,335 | ₩54,368 | ₩54,315 | ₩54,341 | +0.01% | 8.6천 |
|---|
| 2026.06.11 | ₩54,208 | ₩54,281 | ₩54,194 | ₩54,281 | +0.14% | 1.7만 |
|---|
| 2026.06.10 | ₩54,234 | ₩54,268 | ₩54,194 | ₩54,201 | -0.06% | 5.1천 |
|---|
| 2026.06.09 | ₩54,301 | ₩54,301 | ₩54,208 | ₩54,260 | -0.08% | 1.7만 |
|---|
| 2026.06.08 | ₩54,281 | ₩54,295 | ₩54,261 | ₩54,281 | 0.00% | 2.1천 |
|---|
| 2026.06.05 | ₩54,288 | ₩54,315 | ₩54,202 | ₩54,228 | -0.11% | 1.6만 |
|---|
| 2026.06.04 | ₩54,308 | ₩54,328 | ₩54,288 | ₩54,315 | +0.01% | 4.3천 |
|---|
| 2026.06.03 | ₩54,295 | ₩54,315 | ₩54,274 | ₩54,288 | -0.01% | 9.1천 |
|---|
| 2026.06.02 | ₩54,288 | ₩54,328 | ₩54,288 | ₩54,308 | +0.04% | 6.7천 |
|---|
| 2026.06.01 | ₩54,295 | ₩54,328 | ₩54,261 | ₩54,297 | +0.00% | 5.9천 |
|---|
| 2026.05.29 | ₩54,301 | ₩54,301 | ₩54,274 | ₩54,274 | -0.05% | 1.6만 |
|---|
| 2026.05.28 | ₩54,234 | ₩54,261 | ₩54,234 | ₩54,248 | +0.02% | 8.9천 |
|---|
| 2026.05.27 | ₩54,209 | ₩54,261 | ₩54,209 | ₩54,221 | +0.02% | 6.3만 |
|---|
| 2026.05.26 | ₩54,221 | ₩54,221 | ₩54,194 | ₩54,208 | -0.02% | 1.3만 |
|---|
| 2026.05.22 | ₩54,194 | ₩54,221 | ₩54,181 | ₩54,194 | 0.00% | 1.3만 |
|---|
| 2026.05.21 | ₩54,101 | ₩54,127 | ₩54,101 | ₩54,127 | +0.05% | 3천 |
|---|
| 2026.05.20 | ₩54,061 | ₩54,127 | ₩54,050 | ₩54,114 | +0.10% | 6.9천 |
|---|
| 2026.05.19 | ₩54,054 | ₩54,074 | ₩54,034 | ₩54,047 | -0.01% | 4.9천 |
|---|
| 2026.05.18 | ₩54,061 | ₩54,061 | ₩54,022 | ₩54,047 | -0.02% | 1.9만 |
|---|
| 2026.05.15 | ₩54,047 | ₩54,074 | ₩54,022 | ₩54,074 | +0.05% | 9.1천 |
|---|
| 2026.05.14 | ₩54,086 | ₩54,087 | ₩54,034 | ₩54,087 | +0.00% | 1.8만 |
|---|
| 2026.05.13 | ₩54,007 | ₩54,047 | ₩53,887 | ₩54,035 | +0.05% | 12.8만 |
|---|
| 2026.05.12 | ₩53,954 | ₩53,995 | ₩53,927 | ₩53,995 | +0.08% | 3.4천 |
|---|
| 2026.05.11 | ₩53,967 | ₩54,021 | ₩53,967 | ₩53,980 | +0.02% | 9.2천 |
|---|
| 2026.05.08 | ₩54,007 | ₩54,007 | ₩53,954 | ₩53,994 | -0.02% | 1.5만 |
|---|
| 2026.05.07 | ₩53,947 | ₩53,980 | ₩53,900 | ₩53,934 | -0.02% | 1.6만 |
|---|
| 2026.05.06 | ₩53,914 | ₩53,934 | ₩53,902 | ₩53,934 | +0.04% | 3.7천 |
|---|
| 2026.05.05 | ₩53,827 | ₩53,874 | ₩53,807 | ₩53,836 | +0.02% | 2.9만 |
|---|
| 2026.05.04 | ₩53,767 | ₩53,800 | ₩53,686 | ₩53,741 | -0.05% | 206.3만 |
|---|
| 2026.05.01 | ₩53,847 | ₩53,847 | ₩53,780 | ₩53,820 | -0.05% | 1.3만 |
|---|
| 2026.04.30 | ₩53,666 | ₩53,780 | ₩53,646 | ₩53,755 | +0.16% | 9.2천 |
|---|
| 2026.04.29 | ₩53,633 | ₩53,646 | ₩53,566 | ₩53,593 | -0.07% | 4.5천 |
|---|
| 2026.04.28 | ₩53,606 | ₩53,646 | ₩53,575 | ₩53,606 | 0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩53,646 | ₩53,660 | ₩53,593 | ₩53,660 | +0.02% | 3.6천 |
|---|
| 2026.04.24 | ₩53,570 | ₩53,633 | ₩53,570 | ₩53,606 | +0.07% | 5.2천 |
|---|
| 2026.04.23 | ₩53,539 | ₩53,570 | ₩53,432 | ₩53,497 | -0.08% | 1.4만 |
|---|
| 2026.04.22 | ₩53,553 | ₩53,566 | ₩53,499 | ₩53,549 | -0.01% | 1.2만 |
|---|
| 2026.04.21 | ₩53,539 | ₩53,539 | ₩53,406 | ₩53,419 | -0.22% | 3.9천 |
|---|
| 2026.04.20 | ₩53,513 | ₩53,539 | ₩53,473 | ₩53,473 | -0.07% | 4.1천 |
|---|
| 2026.04.17 | ₩53,558 | ₩53,579 | ₩53,513 | ₩53,541 | -0.03% | 1.1만 |
|---|
| 2026.04.16 | ₩53,352 | ₩53,392 | ₩53,312 | ₩53,392 | +0.08% | 1.5만 |
|---|
| 2026.04.15 | ₩53,316 | ₩53,354 | ₩53,273 | ₩53,354 | +0.07% | 1만 |
|---|
| 2026.04.14 | ₩53,138 | ₩53,285 | ₩53,138 | ₩53,260 | +0.23% | 9.9천 |
|---|
| 2026.04.13 | ₩52,858 | ₩53,085 | ₩52,858 | ₩53,085 | +0.43% | 1.2만 |
|---|
| 2026.04.10 | ₩52,978 | ₩53,005 | ₩52,885 | ₩52,918 | -0.11% | 1.9만 |
|---|
| 2026.04.09 | ₩52,764 | ₩52,951 | ₩52,764 | ₩52,939 | +0.33% | 4만 |
|---|
| 2026.04.08 | ₩52,807 | ₩52,818 | ₩52,711 | ₩52,804 | -0.01% | 9.2천 |
|---|
| 2026.04.07 | ₩52,008 | ₩52,222 | ₩52,008 | ₩52,222 | +0.41% | 1.8만 |
|---|
| 2026.04.06 | ₩52,136 | ₩52,224 | ₩52,136 | ₩52,216 | +0.15% | 1.5만 |
|---|
| 2026.04.02 | ₩51,802 | ₩52,125 | ₩51,802 | ₩52,125 | +0.62% | 29.4만 |
|---|
| 2026.04.01 | ₩52,069 | ₩52,176 | ₩52,036 | ₩52,056 | -0.03% | 1.4만 |
|---|
| 2026.03.31 | ₩51,595 | ₩51,909 | ₩51,468 | ₩51,871 | +0.54% | 1.1만 |
|---|
| 2026.03.30 | ₩51,374 | ₩51,401 | ₩51,127 | ₩51,214 | -0.31% | 1만 |
|---|
| 2026.03.27 | ₩51,495 | ₩51,508 | ₩51,281 | ₩51,294 | -0.39% | 1.2만 |
|---|
| 2026.03.26 | ₩51,909 | ₩51,936 | ₩51,708 | ₩51,708 | -0.39% | 1.1만 |
|---|
| 2026.03.25 | ₩52,067 | ₩52,123 | ₩52,016 | ₩52,056 | -0.02% | 4.4천 |
|---|
| 2026.03.24 | ₩51,922 | ₩52,043 | ₩51,875 | ₩51,922 | 0.00% | 2만 |
|---|
| 2026.03.23 | ₩52,056 | ₩52,230 | ₩51,962 | ₩52,029 | -0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩52,002 | ₩52,002 | ₩51,668 | ₩51,688 | -0.60% | 1.1만 |
|---|
| 2026.03.19 | ₩51,976 | ₩52,163 | ₩51,896 | ₩52,056 | +0.15% | 1.5만 |
|---|
| 2026.03.18 | ₩52,270 | ₩52,276 | ₩52,109 | ₩52,109 | -0.31% | 7.6천 |
|---|
| 2026.03.17 | ₩52,417 | ₩52,443 | ₩52,350 | ₩52,377 | -0.08% | 6.8천 |
|---|
| 2026.03.16 | ₩52,296 | ₩52,310 | ₩52,216 | ₩52,271 | -0.05% | 7.5천 |
|---|
| 2026.03.13 | ₩52,223 | ₩52,283 | ₩51,989 | ₩52,009 | -0.41% | 7.5천 |
|---|
| 2026.03.12 | ₩52,236 | ₩52,270 | ₩52,123 | ₩52,163 | -0.14% | 6.3천 |
|---|
| 2026.03.11 | ₩52,457 | ₩52,481 | ₩52,337 | ₩52,417 | -0.08% | 7.3천 |
|---|
| 2026.03.10 | ₩52,390 | ₩52,564 | ₩52,390 | ₩52,390 | 0.00% | 7.6천 |
|---|
| 2026.03.09 | ₩52,083 | ₩52,470 | ₩52,029 | ₩52,470 | +0.74% | 3.5만 |
|---|
| 2026.03.06 | ₩52,216 | ₩52,377 | ₩52,203 | ₩52,230 | +0.03% | 2만 |
|---|
| 2026.03.05 | ₩52,604 | ₩52,644 | ₩52,365 | ₩52,537 | -0.13% | 1.9만 |
|---|
| 2026.03.04 | ₩52,510 | ₩52,751 | ₩52,484 | ₩52,677 | +0.32% | 1.5만 |
|---|
| 2026.03.03 | ₩52,323 | ₩52,537 | ₩52,190 | ₩52,510 | +0.36% | 2.2만 |
|---|
| 2026.03.02 | ₩52,538 | ₩52,684 | ₩52,524 | ₩52,651 | +0.21% | 2.3만 |
|---|
| 2026.02.27 | ₩52,550 | ₩52,711 | ₩52,538 | ₩52,711 | +0.31% | 3.2만 |
|---|
| 2026.02.26 | ₩52,617 | ₩52,778 | ₩52,604 | ₩52,778 | +0.30% | 9.8천 |
|---|
| 2026.02.25 | ₩52,724 | ₩52,764 | ₩52,684 | ₩52,764 | +0.08% | 1.1만 |
|---|
| 2026.02.24 | ₩52,457 | ₩52,644 | ₩52,457 | ₩52,590 | +0.25% | 1.5만 |
|---|
| 2026.02.23 | ₩52,538 | ₩52,577 | ₩52,430 | ₩52,457 | -0.16% | 1.4만 |
|---|
| 2026.02.20 | ₩52,590 | ₩52,695 | ₩52,537 | ₩52,657 | +0.13% | 2.2만 |
|---|
| 2026.02.19 | ₩52,558 | ₩52,558 | ₩52,470 | ₩52,505 | -0.10% | 2.3만 |
|---|
| 2026.02.18 | ₩52,537 | ₩52,612 | ₩52,510 | ₩52,565 | +0.05% | 1.1만 |
|---|
| 2026.02.17 | ₩52,403 | ₩52,537 | ₩52,283 | ₩52,457 | +0.10% | 1.9만 |
|---|
| 2026.02.13 | ₩52,417 | ₩52,604 | ₩52,403 | ₩52,403 | -0.03% | 1.9만 |
|---|
| 2026.02.12 | ₩52,671 | ₩52,724 | ₩52,378 | ₩52,443 | -0.43% | 2.3만 |
|---|
| 2026.02.11 | ₩52,778 | ₩52,778 | ₩52,624 | ₩52,631 | -0.28% | 3.5만 |
|---|
| 2026.02.10 | ₩52,684 | ₩52,751 | ₩52,644 | ₩52,644 | -0.08% | 1.5만 |
|---|
| 2026.02.09 | ₩52,657 | ₩52,751 | ₩52,577 | ₩52,657 | 0.00% | 2.3만 |
|---|
| 2026.02.06 | ₩52,470 | ₩52,657 | ₩52,457 | ₩52,611 | +0.27% | 6.6천 |
|---|
| 2026.02.05 | ₩52,323 | ₩52,430 | ₩52,230 | ₩52,230 | -0.18% | 2.5만 |
|---|
| 2026.02.04 | ₩52,561 | ₩52,577 | ₩52,411 | ₩52,430 | -0.25% | 8.3천 |
|---|
| 2026.02.03 | ₩52,671 | ₩52,671 | ₩52,437 | ₩52,540 | -0.25% | 2.4만 |
|---|
| 2026.02.02 | ₩52,564 | ₩52,724 | ₩52,564 | ₩52,644 | +0.15% | 1.8만 |
|---|
| 2026.01.30 | ₩52,671 | ₩52,671 | ₩52,524 | ₩52,564 | -0.20% | 9.6천 |
|---|
| 2026.01.29 | ₩52,657 | ₩52,657 | ₩52,447 | ₩52,657 | 0.00% | 8.9천 |
|---|
| 2026.01.28 | ₩52,671 | ₩52,697 | ₩52,617 | ₩52,651 | -0.04% | 9.8천 |
|---|
| 2026.01.27 | ₩52,693 | ₩52,697 | ₩52,617 | ₩52,668 | -0.05% | 7.1천 |
|---|
| 2026.01.26 | ₩52,550 | ₩52,671 | ₩52,550 | ₩52,671 | +0.23% | 2만 |
|---|
| 2026.01.23 | ₩52,497 | ₩52,631 | ₩52,484 | ₩52,577 | +0.15% | 1.2만 |
|---|
| 2026.01.22 | ₩52,550 | ₩52,577 | ₩52,484 | ₩52,550 | 0.00% | 8.6천 |
|---|
| 2026.01.21 | ₩52,377 | ₩52,537 | ₩52,303 | ₩52,437 | +0.11% | 9.3천 |
|---|
| 2026.01.20 | ₩52,347 | ₩52,417 | ₩52,190 | ₩52,216 | -0.25% | 1.1만 |
|---|
| 2026.01.16 | ₩52,604 | ₩52,604 | ₩52,497 | ₩52,577 | -0.05% | 2.4만 |
|---|
| 2026.01.15 | ₩52,537 | ₩52,590 | ₩52,525 | ₩52,528 | -0.02% | 9.9천 |
|---|
| 2026.01.14 | ₩52,430 | ₩52,497 | ₩52,337 | ₩52,464 | +0.06% | 8.9천 |
|---|
| 2026.01.13 | ₩52,564 | ₩52,564 | ₩52,470 | ₩52,537 | -0.05% | 5.7천 |
|---|
| 2026.01.12 | ₩52,457 | ₩52,552 | ₩52,457 | ₩52,550 | +0.18% | 8.5천 |
|---|
| 2026.01.09 | ₩52,457 | ₩52,530 | ₩52,457 | ₩52,510 | +0.10% | 1.3만 |
|---|
| 2026.01.08 | ₩52,377 | ₩52,484 | ₩52,377 | ₩52,484 | +0.20% | 1.2만 |
|---|
| 2026.01.07 | ₩52,430 | ₩52,510 | ₩52,363 | ₩52,417 | -0.03% | 7.4천 |
|---|
| 2026.01.06 | ₩52,363 | ₩52,470 | ₩52,350 | ₩52,437 | +0.14% | 7.1천 |
|---|
| 2026.01.05 | ₩52,350 | ₩52,403 | ₩52,337 | ₩52,403 | +0.10% | 4.7만 |
|---|
| 2026.01.02 | ₩52,337 | ₩52,337 | ₩52,203 | ₩52,270 | -0.13% | 7.9천 |
|---|
| 2025.12.31 | ₩52,296 | ₩52,350 | ₩52,243 | ₩52,283 | -0.03% | 1만 |
|---|
| 2025.12.30 | ₩52,270 | ₩52,363 | ₩52,270 | ₩52,337 | +0.13% | 2.4만 |
|---|
| 2025.12.29 | ₩52,317 | ₩52,350 | ₩52,283 | ₩52,323 | +0.01% | 5.4천 |
|---|
| 2025.12.26 | ₩52,390 | ₩52,390 | ₩52,323 | ₩52,323 | -0.13% | 2.9천 |
|---|
| 2025.12.24 | ₩52,276 | ₩52,350 | ₩52,216 | ₩52,270 | -0.01% | 3.1천 |
|---|
| 2025.12.23 | ₩52,283 | ₩52,323 | ₩52,203 | ₩52,295 | +0.02% | 7.9천 |
|---|
| 2025.12.22 | ₩52,176 | ₩52,243 | ₩52,176 | ₩52,218 | +0.08% | 1.4만 |
|---|
| 2025.12.19 | ₩52,022 | ₩52,109 | ₩51,976 | ₩52,069 | +0.09% | 2.2만 |
|---|
| 2025.12.18 | ₩51,922 | ₩51,989 | ₩51,898 | ₩51,909 | -0.03% | 8.6천 |
|---|
| 2025.12.17 | ₩51,882 | ₩51,882 | ₩51,775 | ₩51,842 | -0.08% | 1.2만 |
|---|
| 2025.12.16 | ₩51,962 | ₩51,989 | ₩51,882 | ₩51,956 | -0.01% | 5.4천 |
|---|
| 2025.12.15 | ₩52,040 | ₩52,040 | ₩51,922 | ₩51,962 | -0.15% | 2.2만 |
|---|
| 2025.12.12 | ₩52,069 | ₩52,085 | ₩51,909 | ₩51,994 | -0.14% | 1.4만 |
|---|
| 2025.12.11 | ₩51,989 | ₩52,096 | ₩51,986 | ₩52,056 | +0.13% | 1.8만 |
|---|
| 2025.12.10 | ₩51,909 | ₩52,083 | ₩51,869 | ₩52,069 | +0.31% | 8.2천 |
|---|
| 2025.12.09 | ₩51,976 | ₩51,976 | ₩51,917 | ₩51,917 | -0.11% | 5.5천 |
|---|
| 2025.12.08 | ₩51,936 | ₩51,989 | ₩51,869 | ₩51,956 | +0.04% | 7.5천 |
|---|
| 2025.12.05 | ₩52,026 | ₩52,123 | ₩51,936 | ₩52,002 | -0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩51,882 | ₩51,962 | ₩51,842 | ₩51,936 | +0.10% | 1.7만 |
|---|
| 2025.12.03 | ₩51,875 | ₩51,949 | ₩51,855 | ₩51,936 | +0.12% | 8.6천 |
|---|
| 2025.12.02 | ₩51,548 | ₩51,896 | ₩51,548 | ₩51,846 | +0.58% | 7.4천 |
|---|
| 2025.12.01 | ₩51,869 | ₩51,869 | ₩51,775 | ₩51,811 | -0.11% | 7.1천 |
|---|
| 2025.11.28 | ₩51,869 | ₩51,882 | ₩51,789 | ₩51,874 | +0.01% | 8.4천 |
|---|
| 2025.11.26 | ₩51,749 | ₩51,882 | ₩51,682 | ₩51,762 | +0.03% | 8.2만 |
|---|
| 2025.11.25 | ₩51,468 | ₩51,682 | ₩51,428 | ₩51,615 | +0.29% | 2만 |
|---|
| 2025.11.24 | ₩51,401 | ₩51,548 | ₩51,321 | ₩51,487 | +0.17% | 1.3만 |
|---|
| 2025.11.21 | ₩51,046 | ₩51,322 | ₩50,973 | ₩51,195 | +0.29% | 8만 |
|---|
| 2025.11.20 | ₩51,508 | ₩51,561 | ₩50,987 | ₩51,017 | -0.95% | 1.2만 |
|---|
| 2025.11.19 | ₩51,160 | ₩51,322 | ₩51,134 | ₩51,269 | +0.21% | 1.5만 |
|---|
| 2025.11.18 | ₩51,214 | ₩51,287 | ₩51,080 | ₩51,246 | +0.06% | 6.7천 |
|---|
| 2025.11.17 | ₩51,428 | ₩51,512 | ₩51,251 | ₩51,349 | -0.15% | 9.2천 |
|---|
| 2025.11.14 | ₩51,361 | ₩51,588 | ₩51,348 | ₩51,495 | +0.26% | 7.1천 |
|---|
| 2025.11.13 | ₩51,575 | ₩51,628 | ₩51,414 | ₩51,454 | -0.23% | 1.3만 |
|---|
| 2025.11.12 | ₩51,711 | ₩51,762 | ₩51,628 | ₩51,702 | -0.02% | 2.6만 |
|---|
| 2025.11.11 | ₩51,615 | ₩51,694 | ₩51,615 | ₩51,684 | +0.13% | 2.4만 |
|---|
| 2025.11.10 | ₩51,682 | ₩51,735 | ₩51,561 | ₩51,702 | +0.04% | 1.6만 |
|---|
| 2025.11.07 | ₩51,267 | ₩51,468 | ₩51,254 | ₩51,428 | +0.31% | 3.6천 |
|---|
| 2025.11.06 | ₩51,454 | ₩51,561 | ₩51,388 | ₩51,397 | -0.11% | 3.8만 |
|---|
| 2025.11.05 | ₩51,601 | ₩51,682 | ₩51,548 | ₩51,577 | -0.05% | 1.4만 |
|---|
| 2025.11.04 | ₩51,468 | ₩51,642 | ₩51,428 | ₩51,481 | +0.03% | 8.7천 |
|---|
| 2025.11.03 | ₩51,695 | ₩51,695 | ₩51,561 | ₩51,635 | -0.12% | 1.2만 |
|---|
| 2025.10.31 | ₩51,708 | ₩51,708 | ₩51,535 | ₩51,599 | -0.21% | 9.6천 |
|---|
| 2025.10.30 | ₩51,615 | ₩51,708 | ₩51,561 | ₩51,573 | -0.08% | 9.6천 |
|---|
| 2025.10.29 | ₩51,749 | ₩51,815 | ₩51,668 | ₩51,688 | -0.12% | 6.1천 |
|---|
| 2025.10.28 | ₩51,775 | ₩51,802 | ₩51,722 | ₩51,765 | -0.02% | 1.1만 |
|---|
| 2025.10.27 | ₩51,762 | ₩51,775 | ₩51,708 | ₩51,749 | -0.03% | 4.2천 |
|---|
| 2025.10.24 | ₩51,628 | ₩51,720 | ₩51,601 | ₩51,651 | +0.04% | 7.8천 |
|---|
| 2025.10.23 | ₩51,428 | ₩51,535 | ₩51,414 | ₩51,487 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩51,548 | ₩51,548 | ₩51,322 | ₩51,428 | -0.23% | 1.2만 |
|---|
| 2025.10.21 | ₩51,441 | ₩51,575 | ₩51,441 | ₩51,515 | +0.14% | 1만 |
|---|
| 2025.10.20 | ₩51,440 | ₩51,521 | ₩51,440 | ₩51,475 | +0.07% | 1.9만 |
|---|
| 2025.10.17 | ₩51,174 | ₩51,322 | ₩51,108 | ₩51,287 | +0.22% | 9.1천 |
|---|
| 2025.10.16 | ₩51,361 | ₩51,374 | ₩51,040 | ₩51,120 | -0.47% | 1.1만 |
|---|
| 2025.10.15 | ₩51,348 | ₩51,428 | ₩51,160 | ₩51,242 | -0.21% | 5.7만 |
|---|
| 2025.10.14 | ₩51,054 | ₩51,334 | ₩50,987 | ₩51,201 | +0.29% | 3만 |
|---|
| 2025.10.13 | ₩51,174 | ₩51,294 | ₩51,160 | ₩51,262 | +0.17% | 8.8천 |
|---|
| 2025.10.10 | ₩51,454 | ₩51,493 | ₩50,961 | ₩50,961 | -0.96% | 1.8만 |
|---|