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 | ₩56,138 | ₩56,192 | ₩56,138 | ₩56,187 | +0.09% | 3.3천 |
| 2026.10.08 | ₩56,085 | ₩56,085 | ₩56,007 | ₩56,027 | -0.10% | 1.5천 |
| 2026.10.07 | ₩56,045 | ₩56,118 | ₩55,991 | ₩56,085 | +0.07% | 1.1만 |
| 2026.10.06 | ₩56,179 | ₩56,219 | ₩56,152 | ₩56,152 | -0.05% | 2천 |
| 2026.10.05 | ₩55,951 | ₩56,085 | ₩55,951 | ₩56,018 | +0.12% | 2.3천 |
| 2026.10.02 | ₩55,910 | ₩55,910 | ₩55,803 | ₩55,869 | -0.07% | 1.2만 |
| 2026.10.01 | ₩55,630 | ₩55,702 | ₩55,535 | ₩55,702 | +0.13% | 4.7천 |
| 2026.09.30 | ₩55,790 | ₩55,803 | ₩55,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,677 |
| -0.20% |
| 3.8천 |
| 2026.09.29 | ₩55,776 | ₩55,776 | ₩55,682 | ₩55,702 | -0.13% | 5.4천 |
|---|
| 2026.09.28 | ₩55,823 | ₩55,823 | ₩55,656 | ₩55,704 | -0.21% | 1.3만 |
|---|
| 2026.09.25 | ₩55,709 | ₩55,910 | ₩55,682 | ₩55,884 | +0.31% | 1.8만 |
|---|
| 2026.09.24 | ₩55,776 | ₩55,776 | ₩55,629 | ₩55,731 | -0.08% | 2.5천 |
|---|
| 2026.09.23 | ₩55,924 | ₩55,924 | ₩55,731 | ₩55,731 | -0.35% | 5.7천 |
|---|
| 2026.09.22 | ₩55,897 | ₩55,924 | ₩55,843 | ₩55,894 | -0.00% | 2.1천 |
|---|
| 2026.09.21 | ₩55,756 | ₩55,884 | ₩55,756 | ₩55,884 | +0.23% | 2.9천 |
|---|
| 2026.09.18 | ₩55,461 | ₩55,548 | ₩55,461 | ₩55,548 | +0.16% | 6.3천 |
|---|
| 2026.09.17 | ₩55,575 | ₩55,575 | ₩55,481 | ₩55,555 | -0.04% | 800 |
|---|
| 2026.09.16 | ₩55,422 | ₩55,481 | ₩55,193 | ₩55,244 | -0.32% | 7.1천 |
|---|
| 2026.09.15 | ₩55,484 | ₩55,484 | ₩55,356 | ₩55,356 | -0.23% | 2.3천 |
|---|
| 2026.09.14 | ₩55,521 | ₩55,521 | ₩55,492 | ₩55,492 | -0.05% | 1.4천 |
|---|
| 2026.09.11 | ₩55,622 | ₩55,622 | ₩55,562 | ₩55,587 | -0.06% | 3.5천 |
|---|
| 2026.09.10 | ₩55,307 | ₩55,394 | ₩55,293 | ₩55,367 | +0.11% | 1만 |
|---|
| 2026.09.09 | ₩55,535 | ₩55,535 | ₩55,481 | ₩55,533 | -0.00% | 3.5천 |
|---|
| 2026.09.08 | ₩55,689 | ₩55,689 | ₩55,629 | ₩55,639 | -0.09% | 3.9천 |
|---|
| 2026.09.04 | ₩55,763 | ₩55,843 | ₩55,763 | ₩55,783 | +0.04% | 6.4천 |
|---|
| 2026.09.03 | ₩55,669 | ₩55,910 | ₩55,669 | ₩55,863 | +0.35% | 3.6천 |
|---|
| 2026.09.02 | ₩55,481 | ₩55,642 | ₩55,481 | ₩55,609 | +0.23% | 4.7만 |
|---|
| 2026.09.01 | ₩55,414 | ₩55,503 | ₩55,414 | ₩55,429 | +0.03% | 8.9천 |
|---|
| 2026.08.31 | ₩55,599 | ₩55,635 | ₩55,535 | ₩55,635 | +0.07% | 4.7천 |
|---|
| 2026.08.28 | ₩55,716 | ₩55,716 | ₩55,602 | ₩55,649 | -0.12% | 3천 |
|---|
| 2026.08.27 | ₩55,588 | ₩55,736 | ₩55,588 | ₩55,709 | +0.22% | 9.7천 |
|---|
| 2026.08.26 | ₩55,454 | ₩55,562 | ₩55,454 | ₩55,560 | +0.19% | 6.4천 |
|---|
| 2026.08.25 | ₩55,508 | ₩55,548 | ₩55,468 | ₩55,540 | +0.06% | 6.6천 |
|---|
| 2026.08.24 | ₩55,441 | ₩55,548 | ₩55,441 | ₩55,521 | +0.15% | 1.5만 |
|---|
| 2026.08.21 | ₩55,515 | ₩55,571 | ₩55,495 | ₩55,495 | -0.04% | 9.7천 |
|---|
| 2026.08.20 | ₩55,562 | ₩55,562 | ₩55,374 | ₩55,374 | -0.34% | 9.1천 |
|---|
| 2026.08.19 | ₩55,602 | ₩55,669 | ₩55,562 | ₩55,595 | -0.01% | 4.8천 |
|---|
| 2026.08.18 | ₩55,519 | ₩55,535 | ₩55,511 | ₩55,535 | +0.03% | 700 |
|---|
| 2026.08.17 | ₩55,749 | ₩55,749 | ₩55,656 | ₩55,662 | -0.16% | 7천 |
|---|
| 2026.08.14 | ₩55,816 | ₩55,816 | ₩55,682 | ₩55,719 | -0.18% | 8.9천 |
|---|
| 2026.08.13 | ₩55,790 | ₩55,790 | ₩55,682 | ₩55,731 | -0.11% | 5.3천 |
|---|
| 2026.08.12 | ₩55,595 | ₩55,656 | ₩55,595 | ₩55,623 | +0.05% | 7.3천 |
|---|
| 2026.08.11 | ₩55,614 | ₩55,615 | ₩55,521 | ₩55,536 | -0.14% | 1.4만 |
|---|
| 2026.08.10 | ₩55,642 | ₩55,642 | ₩55,563 | ₩55,576 | -0.12% | 1.3천 |
|---|
| 2026.08.07 | ₩55,588 | ₩55,617 | ₩55,562 | ₩55,617 | +0.05% | 2.7천 |
|---|
| 2026.08.06 | ₩55,461 | ₩55,508 | ₩55,454 | ₩55,495 | +0.06% | 3.4천 |
|---|
| 2026.08.05 | ₩55,642 | ₩55,696 | ₩55,541 | ₩55,548 | -0.17% | 5.3천 |
|---|
| 2026.08.04 | ₩55,374 | ₩55,568 | ₩55,374 | ₩55,548 | +0.31% | 1.4만 |
|---|
| 2026.08.03 | ₩54,971 | ₩55,226 | ₩54,971 | ₩55,206 | +0.43% | 1.4만 |
|---|
| 2026.07.31 | ₩54,582 | ₩54,931 | ₩54,582 | ₩54,891 | +0.57% | 2.3만 |
|---|
| 2026.07.30 | ₩54,623 | ₩54,717 | ₩54,502 | ₩54,717 | +0.17% | 6.9천 |
|---|
| 2026.07.29 | ₩54,576 | ₩54,723 | ₩54,264 | ₩54,290 | -0.52% | 7.2만 |
|---|
| 2026.07.28 | ₩54,479 | ₩54,703 | ₩54,479 | ₩54,687 | +0.38% | 7.9천 |
|---|
| 2026.07.27 | ₩54,770 | ₩54,770 | ₩54,482 | ₩54,562 | -0.38% | 1.6만 |
|---|
| 2026.07.24 | ₩54,513 | ₩54,690 | ₩54,502 | ₩54,530 | +0.03% | 1.4만 |
|---|
| 2026.07.23 | ₩54,609 | ₩54,609 | ₩54,408 | ₩54,488 | -0.22% | 2.7만 |
|---|
| 2026.07.22 | ₩54,757 | ₩54,877 | ₩54,757 | ₩54,805 | +0.09% | 3.6만 |
|---|
| 2026.07.21 | ₩54,782 | ₩54,864 | ₩54,743 | ₩54,844 | +0.11% | 1.3만 |
|---|
| 2026.07.20 | ₩54,757 | ₩54,824 | ₩54,643 | ₩54,643 | -0.21% | 2.6만 |
|---|
| 2026.07.17 | ₩54,596 | ₩54,784 | ₩54,596 | ₩54,663 | +0.12% | 7.7만 |
|---|
| 2026.07.16 | ₩55,052 | ₩55,052 | ₩54,824 | ₩54,891 | -0.29% | 3.1만 |
|---|
| 2026.07.15 | ₩55,012 | ₩55,045 | ₩54,871 | ₩54,998 | -0.02% | 7.2만 |
|---|
| 2026.07.14 | ₩54,877 | ₩54,918 | ₩54,810 | ₩54,891 | +0.02% | 18.9만 |
|---|
| 2026.07.13 | ₩54,998 | ₩54,998 | ₩54,743 | ₩54,751 | -0.45% | 6.2만 |
|---|
| 2026.07.10 | ₩54,864 | ₩54,971 | ₩54,831 | ₩54,945 | +0.15% | 6만 |
|---|
| 2026.07.09 | ₩54,757 | ₩54,958 | ₩54,704 | ₩54,851 | +0.17% | 9.9만 |
|---|
| 2026.07.08 | ₩54,623 | ₩54,730 | ₩54,475 | ₩54,649 | +0.05% | 4.2만 |
|---|
| 2026.07.07 | ₩54,804 | ₩54,804 | ₩54,649 | ₩54,696 | -0.20% | 2.6만 |
|---|
| 2026.07.06 | ₩54,770 | ₩54,877 | ₩54,730 | ₩54,797 | +0.05% | 9만 |
|---|
| 2026.07.02 | ₩54,730 | ₩54,837 | ₩54,462 | ₩54,636 | -0.17% | 21.1만 |
|---|
| 2026.07.01 | ₩54,636 | ₩54,784 | ₩54,556 | ₩54,663 | +0.05% | 23.9만 |
|---|
| 2026.06.30 | ₩54,717 | ₩54,757 | ₩54,676 | ₩54,757 | +0.07% | 11.1만 |
|---|
| 2026.06.29 | ₩54,690 | ₩54,730 | ₩54,676 | ₩54,696 | +0.01% | 5.4만 |
|---|
| 2026.06.26 | ₩54,690 | ₩54,717 | ₩54,663 | ₩54,683 | -0.01% | 9천 |
|---|
| 2026.06.25 | ₩54,703 | ₩54,703 | ₩54,663 | ₩54,703 | 0.00% | 7.4천 |
|---|
| 2026.06.24 | ₩54,670 | ₩54,690 | ₩54,636 | ₩54,656 | -0.02% | 1.6만 |
|---|
| 2026.06.23 | ₩54,623 | ₩54,676 | ₩54,609 | ₩54,663 | +0.07% | 1.8만 |
|---|
| 2026.06.22 | ₩54,624 | ₩54,663 | ₩54,623 | ₩54,643 | +0.03% | 1.7만 |
|---|
| 2026.06.18 | ₩54,663 | ₩54,663 | ₩54,609 | ₩54,623 | -0.07% | 3.7천 |
|---|
| 2026.06.17 | ₩54,603 | ₩54,629 | ₩54,569 | ₩54,576 | -0.05% | 4.3천 |
|---|
| 2026.06.16 | ₩54,623 | ₩54,636 | ₩54,582 | ₩54,603 | -0.04% | 2.9천 |
|---|
| 2026.06.15 | ₩54,623 | ₩54,623 | ₩54,569 | ₩54,596 | -0.05% | 2.7천 |
|---|
| 2026.06.12 | ₩54,535 | ₩54,569 | ₩54,515 | ₩54,542 | +0.01% | 8.6천 |
|---|
| 2026.06.11 | ₩54,408 | ₩54,482 | ₩54,395 | ₩54,482 | +0.14% | 1.7만 |
|---|
| 2026.06.10 | ₩54,435 | ₩54,468 | ₩54,395 | ₩54,401 | -0.06% | 5.1천 |
|---|
| 2026.06.09 | ₩54,502 | ₩54,502 | ₩54,408 | ₩54,460 | -0.08% | 1.7만 |
|---|
| 2026.06.08 | ₩54,482 | ₩54,495 | ₩54,462 | ₩54,482 | 0.00% | 2.1천 |
|---|
| 2026.06.05 | ₩54,488 | ₩54,515 | ₩54,403 | ₩54,428 | -0.11% | 1.6만 |
|---|
| 2026.06.04 | ₩54,509 | ₩54,529 | ₩54,488 | ₩54,515 | +0.01% | 4.3천 |
|---|
| 2026.06.03 | ₩54,495 | ₩54,515 | ₩54,475 | ₩54,488 | -0.01% | 9.1천 |
|---|
| 2026.06.02 | ₩54,488 | ₩54,529 | ₩54,488 | ₩54,509 | +0.04% | 6.7천 |
|---|
| 2026.06.01 | ₩54,495 | ₩54,529 | ₩54,462 | ₩54,498 | +0.00% | 5.9천 |
|---|
| 2026.05.29 | ₩54,502 | ₩54,502 | ₩54,475 | ₩54,475 | -0.05% | 1.6만 |
|---|
| 2026.05.28 | ₩54,435 | ₩54,462 | ₩54,435 | ₩54,448 | +0.02% | 8.9천 |
|---|
| 2026.05.27 | ₩54,409 | ₩54,462 | ₩54,409 | ₩54,421 | +0.02% | 6.3만 |
|---|
| 2026.05.26 | ₩54,421 | ₩54,421 | ₩54,395 | ₩54,408 | -0.02% | 1.3만 |
|---|
| 2026.05.22 | ₩54,395 | ₩54,421 | ₩54,381 | ₩54,395 | 0.00% | 1.3만 |
|---|
| 2026.05.21 | ₩54,301 | ₩54,328 | ₩54,301 | ₩54,328 | +0.05% | 3천 |
|---|
| 2026.05.20 | ₩54,260 | ₩54,328 | ₩54,250 | ₩54,314 | +0.10% | 6.9천 |
|---|
| 2026.05.19 | ₩54,254 | ₩54,274 | ₩54,234 | ₩54,247 | -0.01% | 4.9천 |
|---|
| 2026.05.18 | ₩54,260 | ₩54,260 | ₩54,222 | ₩54,247 | -0.02% | 1.9만 |
|---|
| 2026.05.15 | ₩54,247 | ₩54,274 | ₩54,222 | ₩54,274 | +0.05% | 9.1천 |
|---|
| 2026.05.14 | ₩54,286 | ₩54,287 | ₩54,234 | ₩54,287 | +0.00% | 1.8만 |
|---|
| 2026.05.13 | ₩54,207 | ₩54,247 | ₩54,086 | ₩54,235 | +0.05% | 12.8만 |
|---|
| 2026.05.12 | ₩54,153 | ₩54,195 | ₩54,126 | ₩54,195 | +0.08% | 3.4천 |
|---|
| 2026.05.11 | ₩54,167 | ₩54,220 | ₩54,167 | ₩54,180 | +0.02% | 9.2천 |
|---|
| 2026.05.08 | ₩54,207 | ₩54,207 | ₩54,153 | ₩54,193 | -0.02% | 1.5만 |
|---|
| 2026.05.07 | ₩54,146 | ₩54,180 | ₩54,099 | ₩54,133 | -0.02% | 1.6만 |
|---|
| 2026.05.06 | ₩54,113 | ₩54,133 | ₩54,101 | ₩54,133 | +0.04% | 3.7천 |
|---|
| 2026.05.05 | ₩54,026 | ₩54,073 | ₩54,006 | ₩54,035 | +0.02% | 2.9만 |
|---|
| 2026.05.04 | ₩53,965 | ₩53,999 | ₩53,885 | ₩53,940 | -0.05% | 206.3만 |
|---|
| 2026.05.01 | ₩54,046 | ₩54,046 | ₩53,979 | ₩54,019 | -0.05% | 1.3만 |
|---|
| 2026.04.30 | ₩53,865 | ₩53,979 | ₩53,845 | ₩53,953 | +0.16% | 9.2천 |
|---|
| 2026.04.29 | ₩53,831 | ₩53,845 | ₩53,764 | ₩53,791 | -0.07% | 4.5천 |
|---|
| 2026.04.28 | ₩53,804 | ₩53,845 | ₩53,774 | ₩53,804 | 0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩53,845 | ₩53,858 | ₩53,791 | ₩53,858 | +0.02% | 3.6천 |
|---|
| 2026.04.24 | ₩53,768 | ₩53,831 | ₩53,768 | ₩53,804 | +0.07% | 5.2천 |
|---|
| 2026.04.23 | ₩53,737 | ₩53,768 | ₩53,630 | ₩53,694 | -0.08% | 1.4만 |
|---|
| 2026.04.22 | ₩53,751 | ₩53,764 | ₩53,697 | ₩53,747 | -0.01% | 1.2만 |
|---|
| 2026.04.21 | ₩53,737 | ₩53,737 | ₩53,603 | ₩53,617 | -0.22% | 3.9천 |
|---|
| 2026.04.20 | ₩53,710 | ₩53,737 | ₩53,670 | ₩53,670 | -0.07% | 4.1천 |
|---|
| 2026.04.17 | ₩53,756 | ₩53,778 | ₩53,710 | ₩53,739 | -0.03% | 1.1만 |
|---|
| 2026.04.16 | ₩53,549 | ₩53,590 | ₩53,509 | ₩53,590 | +0.08% | 1.5만 |
|---|
| 2026.04.15 | ₩53,513 | ₩53,551 | ₩53,470 | ₩53,551 | +0.07% | 1만 |
|---|
| 2026.04.14 | ₩53,335 | ₩53,482 | ₩53,335 | ₩53,457 | +0.23% | 9.9천 |
|---|
| 2026.04.13 | ₩53,053 | ₩53,281 | ₩53,053 | ₩53,281 | +0.43% | 1.2만 |
|---|
| 2026.04.10 | ₩53,174 | ₩53,201 | ₩53,080 | ₩53,114 | -0.11% | 1.9만 |
|---|
| 2026.04.09 | ₩52,959 | ₩53,147 | ₩52,959 | ₩53,135 | +0.33% | 4만 |
|---|
| 2026.04.08 | ₩53,002 | ₩53,013 | ₩52,906 | ₩53,000 | -0.01% | 9.2천 |
|---|
| 2026.04.07 | ₩52,200 | ₩52,415 | ₩52,200 | ₩52,415 | +0.41% | 1.8만 |
|---|
| 2026.04.06 | ₩52,329 | ₩52,417 | ₩52,329 | ₩52,409 | +0.15% | 1.5만 |
|---|
| 2026.04.02 | ₩51,993 | ₩52,318 | ₩51,993 | ₩52,318 | +0.62% | 29.4만 |
|---|
| 2026.04.01 | ₩52,262 | ₩52,369 | ₩52,228 | ₩52,248 | -0.03% | 1.4만 |
|---|
| 2026.03.31 | ₩51,786 | ₩52,101 | ₩51,658 | ₩52,063 | +0.54% | 1.1만 |
|---|
| 2026.03.30 | ₩51,564 | ₩51,591 | ₩51,316 | ₩51,403 | -0.31% | 1만 |
|---|
| 2026.03.27 | ₩51,685 | ₩51,698 | ₩51,470 | ₩51,484 | -0.39% | 1.2만 |
|---|
| 2026.03.26 | ₩52,101 | ₩52,128 | ₩51,900 | ₩51,900 | -0.39% | 1.1만 |
|---|
| 2026.03.25 | ₩52,259 | ₩52,315 | ₩52,208 | ₩52,248 | -0.02% | 4.4천 |
|---|
| 2026.03.24 | ₩52,114 | ₩52,235 | ₩52,067 | ₩52,114 | 0.00% | 2만 |
|---|
| 2026.03.23 | ₩52,248 | ₩52,423 | ₩52,154 | ₩52,221 | -0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩52,195 | ₩52,195 | ₩51,859 | ₩51,879 | -0.60% | 1.1만 |
|---|
| 2026.03.19 | ₩52,168 | ₩52,356 | ₩52,087 | ₩52,248 | +0.15% | 1.5만 |
|---|
| 2026.03.18 | ₩52,463 | ₩52,470 | ₩52,302 | ₩52,302 | -0.31% | 7.6천 |
|---|
| 2026.03.17 | ₩52,610 | ₩52,637 | ₩52,543 | ₩52,570 | -0.08% | 6.8천 |
|---|
| 2026.03.16 | ₩52,490 | ₩52,503 | ₩52,409 | ₩52,464 | -0.05% | 7.5천 |
|---|
| 2026.03.13 | ₩52,416 | ₩52,476 | ₩52,181 | ₩52,201 | -0.41% | 7.5천 |
|---|
| 2026.03.12 | ₩52,429 | ₩52,463 | ₩52,315 | ₩52,356 | -0.14% | 6.3천 |
|---|
| 2026.03.11 | ₩52,651 | ₩52,675 | ₩52,530 | ₩52,610 | -0.08% | 7.3천 |
|---|
| 2026.03.10 | ₩52,584 | ₩52,758 | ₩52,584 | ₩52,584 | 0.00% | 7.6천 |
|---|
| 2026.03.09 | ₩52,275 | ₩52,664 | ₩52,221 | ₩52,664 | +0.74% | 3.5만 |
|---|
| 2026.03.06 | ₩52,409 | ₩52,570 | ₩52,396 | ₩52,423 | +0.03% | 2만 |
|---|
| 2026.03.05 | ₩52,798 | ₩52,839 | ₩52,558 | ₩52,731 | -0.13% | 1.9만 |
|---|
| 2026.03.04 | ₩52,704 | ₩52,946 | ₩52,678 | ₩52,872 | +0.32% | 1.5만 |
|---|
| 2026.03.03 | ₩52,517 | ₩52,731 | ₩52,382 | ₩52,704 | +0.36% | 2.2만 |
|---|
| 2026.03.02 | ₩52,733 | ₩52,879 | ₩52,718 | ₩52,845 | +0.21% | 2.3만 |
|---|
| 2026.02.27 | ₩52,745 | ₩52,906 | ₩52,733 | ₩52,906 | +0.31% | 3.2만 |
|---|
| 2026.02.26 | ₩52,812 | ₩52,973 | ₩52,798 | ₩52,973 | +0.30% | 9.8천 |
|---|
| 2026.02.25 | ₩52,919 | ₩52,959 | ₩52,879 | ₩52,959 | +0.08% | 1.1만 |
|---|
| 2026.02.24 | ₩52,651 | ₩52,839 | ₩52,651 | ₩52,785 | +0.25% | 1.5만 |
|---|
| 2026.02.23 | ₩52,733 | ₩52,771 | ₩52,624 | ₩52,651 | -0.16% | 1.4만 |
|---|
| 2026.02.20 | ₩52,785 | ₩52,890 | ₩52,731 | ₩52,852 | +0.13% | 2.2만 |
|---|
| 2026.02.19 | ₩52,753 | ₩52,753 | ₩52,664 | ₩52,699 | -0.10% | 2.3만 |
|---|
| 2026.02.18 | ₩52,731 | ₩52,806 | ₩52,704 | ₩52,759 | +0.05% | 1.1만 |
|---|
| 2026.02.17 | ₩52,597 | ₩52,731 | ₩52,476 | ₩52,651 | +0.10% | 1.9만 |
|---|
| 2026.02.13 | ₩52,610 | ₩52,798 | ₩52,597 | ₩52,597 | -0.03% | 1.9만 |
|---|
| 2026.02.12 | ₩52,865 | ₩52,919 | ₩52,572 | ₩52,637 | -0.43% | 2.3만 |
|---|
| 2026.02.11 | ₩52,973 | ₩52,973 | ₩52,818 | ₩52,825 | -0.28% | 3.5만 |
|---|
| 2026.02.10 | ₩52,879 | ₩52,946 | ₩52,839 | ₩52,839 | -0.08% | 1.5만 |
|---|
| 2026.02.09 | ₩52,852 | ₩52,946 | ₩52,771 | ₩52,852 | 0.00% | 2.3만 |
|---|
| 2026.02.06 | ₩52,664 | ₩52,852 | ₩52,651 | ₩52,805 | +0.27% | 6.6천 |
|---|
| 2026.02.05 | ₩52,517 | ₩52,624 | ₩52,423 | ₩52,423 | -0.18% | 2.5만 |
|---|
| 2026.02.04 | ₩52,755 | ₩52,771 | ₩52,605 | ₩52,624 | -0.25% | 8.3천 |
|---|
| 2026.02.03 | ₩52,865 | ₩52,865 | ₩52,631 | ₩52,734 | -0.25% | 2.4만 |
|---|
| 2026.02.02 | ₩52,758 | ₩52,919 | ₩52,758 | ₩52,839 | +0.15% | 1.8만 |
|---|
| 2026.01.30 | ₩52,865 | ₩52,865 | ₩52,718 | ₩52,758 | -0.20% | 9.6천 |
|---|
| 2026.01.29 | ₩52,852 | ₩52,852 | ₩52,641 | ₩52,852 | 0.00% | 8.9천 |
|---|
| 2026.01.28 | ₩52,865 | ₩52,892 | ₩52,812 | ₩52,845 | -0.04% | 9.8천 |
|---|
| 2026.01.27 | ₩52,888 | ₩52,892 | ₩52,812 | ₩52,863 | -0.05% | 7.1천 |
|---|
| 2026.01.26 | ₩52,745 | ₩52,865 | ₩52,745 | ₩52,865 | +0.23% | 2만 |
|---|
| 2026.01.23 | ₩52,691 | ₩52,825 | ₩52,678 | ₩52,771 | +0.15% | 1.2만 |
|---|
| 2026.01.22 | ₩52,745 | ₩52,771 | ₩52,678 | ₩52,745 | 0.00% | 8.6천 |
|---|
| 2026.01.21 | ₩52,570 | ₩52,731 | ₩52,496 | ₩52,631 | +0.11% | 9.3천 |
|---|
| 2026.01.20 | ₩52,541 | ₩52,610 | ₩52,382 | ₩52,409 | -0.25% | 1.1만 |
|---|
| 2026.01.16 | ₩52,798 | ₩52,798 | ₩52,691 | ₩52,771 | -0.05% | 2.4만 |
|---|
| 2026.01.15 | ₩52,731 | ₩52,785 | ₩52,719 | ₩52,722 | -0.02% | 9.9천 |
|---|
| 2026.01.14 | ₩52,624 | ₩52,691 | ₩52,530 | ₩52,657 | +0.06% | 8.9천 |
|---|
| 2026.01.13 | ₩52,758 | ₩52,758 | ₩52,664 | ₩52,731 | -0.05% | 5.7천 |
|---|
| 2026.01.12 | ₩52,651 | ₩52,746 | ₩52,651 | ₩52,745 | +0.18% | 8.5천 |
|---|
| 2026.01.09 | ₩52,651 | ₩52,725 | ₩52,651 | ₩52,704 | +0.10% | 1.3만 |
|---|
| 2026.01.08 | ₩52,570 | ₩52,678 | ₩52,570 | ₩52,678 | +0.20% | 1.2만 |
|---|
| 2026.01.07 | ₩52,624 | ₩52,704 | ₩52,557 | ₩52,610 | -0.03% | 7.4천 |
|---|
| 2026.01.06 | ₩52,557 | ₩52,664 | ₩52,543 | ₩52,631 | +0.14% | 7.1천 |
|---|
| 2026.01.05 | ₩52,543 | ₩52,597 | ₩52,530 | ₩52,597 | +0.10% | 4.7만 |
|---|
| 2026.01.02 | ₩52,530 | ₩52,530 | ₩52,396 | ₩52,463 | -0.13% | 7.9천 |
|---|
| 2025.12.31 | ₩52,490 | ₩52,543 | ₩52,436 | ₩52,476 | -0.03% | 1만 |
|---|
| 2025.12.30 | ₩52,463 | ₩52,557 | ₩52,463 | ₩52,530 | +0.13% | 2.4만 |
|---|
| 2025.12.29 | ₩52,510 | ₩52,543 | ₩52,476 | ₩52,517 | +0.01% | 5.4천 |
|---|
| 2025.12.26 | ₩52,584 | ₩52,584 | ₩52,517 | ₩52,517 | -0.13% | 2.9천 |
|---|
| 2025.12.24 | ₩52,470 | ₩52,543 | ₩52,409 | ₩52,463 | -0.01% | 3.1천 |
|---|
| 2025.12.23 | ₩52,476 | ₩52,517 | ₩52,396 | ₩52,488 | +0.02% | 7.9천 |
|---|
| 2025.12.22 | ₩52,369 | ₩52,436 | ₩52,369 | ₩52,411 | +0.08% | 1.4만 |
|---|
| 2025.12.19 | ₩52,215 | ₩52,302 | ₩52,168 | ₩52,262 | +0.09% | 2.2만 |
|---|
| 2025.12.18 | ₩52,114 | ₩52,181 | ₩52,090 | ₩52,101 | -0.03% | 8.6천 |
|---|
| 2025.12.17 | ₩52,074 | ₩52,074 | ₩51,967 | ₩52,034 | -0.08% | 1.2만 |
|---|
| 2025.12.16 | ₩52,154 | ₩52,181 | ₩52,074 | ₩52,148 | -0.01% | 5.4천 |
|---|
| 2025.12.15 | ₩52,232 | ₩52,232 | ₩52,114 | ₩52,154 | -0.15% | 2.2만 |
|---|
| 2025.12.12 | ₩52,262 | ₩52,278 | ₩52,101 | ₩52,187 | -0.14% | 1.4만 |
|---|
| 2025.12.11 | ₩52,181 | ₩52,289 | ₩52,179 | ₩52,248 | +0.13% | 1.8만 |
|---|
| 2025.12.10 | ₩52,101 | ₩52,275 | ₩52,061 | ₩52,262 | +0.31% | 8.2천 |
|---|
| 2025.12.09 | ₩52,168 | ₩52,168 | ₩52,109 | ₩52,109 | -0.11% | 5.5천 |
|---|
| 2025.12.08 | ₩52,128 | ₩52,181 | ₩52,061 | ₩52,148 | +0.04% | 7.5천 |
|---|
| 2025.12.05 | ₩52,219 | ₩52,315 | ₩52,128 | ₩52,195 | -0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩52,074 | ₩52,154 | ₩52,034 | ₩52,128 | +0.10% | 1.7만 |
|---|
| 2025.12.03 | ₩52,067 | ₩52,141 | ₩52,047 | ₩52,128 | +0.12% | 8.6천 |
|---|
| 2025.12.02 | ₩51,739 | ₩52,087 | ₩51,739 | ₩52,038 | +0.58% | 7.4천 |
|---|
| 2025.12.01 | ₩52,061 | ₩52,061 | ₩51,967 | ₩52,003 | -0.11% | 7.1천 |
|---|
| 2025.11.28 | ₩52,061 | ₩52,074 | ₩51,980 | ₩52,066 | +0.01% | 8.4천 |
|---|
| 2025.11.26 | ₩51,940 | ₩52,074 | ₩51,873 | ₩51,953 | +0.03% | 8.2만 |
|---|
| 2025.11.25 | ₩51,658 | ₩51,873 | ₩51,618 | ₩51,806 | +0.29% | 2만 |
|---|
| 2025.11.24 | ₩51,591 | ₩51,739 | ₩51,511 | ₩51,677 | +0.17% | 1.3만 |
|---|
| 2025.11.21 | ₩51,234 | ₩51,512 | ₩51,162 | ₩51,384 | +0.29% | 8만 |
|---|
| 2025.11.20 | ₩51,698 | ₩51,752 | ₩51,175 | ₩51,206 | -0.95% | 1.2만 |
|---|
| 2025.11.19 | ₩51,350 | ₩51,512 | ₩51,323 | ₩51,458 | +0.21% | 1.5만 |
|---|
| 2025.11.18 | ₩51,403 | ₩51,477 | ₩51,269 | ₩51,435 | +0.06% | 6.7천 |
|---|
| 2025.11.17 | ₩51,618 | ₩51,702 | ₩51,441 | ₩51,539 | -0.15% | 9.2천 |
|---|
| 2025.11.14 | ₩51,551 | ₩51,779 | ₩51,537 | ₩51,685 | +0.26% | 7.1천 |
|---|
| 2025.11.13 | ₩51,765 | ₩51,819 | ₩51,604 | ₩51,645 | -0.23% | 1.3만 |
|---|
| 2025.11.12 | ₩51,902 | ₩51,953 | ₩51,819 | ₩51,893 | -0.02% | 2.6만 |
|---|
| 2025.11.11 | ₩51,806 | ₩51,885 | ₩51,806 | ₩51,875 | +0.13% | 2.4만 |
|---|
| 2025.11.10 | ₩51,873 | ₩51,926 | ₩51,752 | ₩51,893 | +0.04% | 1.6만 |
|---|
| 2025.11.07 | ₩51,457 | ₩51,658 | ₩51,443 | ₩51,618 | +0.31% | 3.6천 |
|---|
| 2025.11.06 | ₩51,645 | ₩51,752 | ₩51,578 | ₩51,587 | -0.11% | 3.8만 |
|---|
| 2025.11.05 | ₩51,792 | ₩51,873 | ₩51,739 | ₩51,768 | -0.05% | 1.4만 |
|---|
| 2025.11.04 | ₩51,658 | ₩51,832 | ₩51,618 | ₩51,671 | +0.03% | 8.7천 |
|---|
| 2025.11.03 | ₩51,886 | ₩51,886 | ₩51,752 | ₩51,826 | -0.12% | 1.2만 |
|---|
| 2025.10.31 | ₩51,900 | ₩51,900 | ₩51,725 | ₩51,790 | -0.21% | 9.6천 |
|---|
| 2025.10.30 | ₩51,806 | ₩51,900 | ₩51,752 | ₩51,764 | -0.08% | 9.6천 |
|---|
| 2025.10.29 | ₩51,940 | ₩52,007 | ₩51,859 | ₩51,879 | -0.12% | 6.1천 |
|---|
| 2025.10.28 | ₩51,967 | ₩51,993 | ₩51,913 | ₩51,956 | -0.02% | 1.1만 |
|---|
| 2025.10.27 | ₩51,953 | ₩51,967 | ₩51,900 | ₩51,940 | -0.03% | 4.2천 |
|---|
| 2025.10.24 | ₩51,819 | ₩51,912 | ₩51,792 | ₩51,842 | +0.04% | 7.8천 |
|---|
| 2025.10.23 | ₩51,618 | ₩51,725 | ₩51,604 | ₩51,677 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩51,739 | ₩51,739 | ₩51,512 | ₩51,618 | -0.23% | 1.2만 |
|---|
| 2025.10.21 | ₩51,631 | ₩51,765 | ₩51,631 | ₩51,705 | +0.14% | 1만 |
|---|
| 2025.10.20 | ₩51,630 | ₩51,712 | ₩51,630 | ₩51,665 | +0.07% | 1.9만 |
|---|
| 2025.10.17 | ₩51,363 | ₩51,512 | ₩51,297 | ₩51,477 | +0.22% | 9.1천 |
|---|
| 2025.10.16 | ₩51,551 | ₩51,564 | ₩51,229 | ₩51,309 | -0.47% | 1.1만 |
|---|
| 2025.10.15 | ₩51,537 | ₩51,618 | ₩51,350 | ₩51,431 | -0.21% | 5.7만 |
|---|
| 2025.10.14 | ₩51,242 | ₩51,524 | ₩51,175 | ₩51,390 | +0.29% | 3만 |
|---|
| 2025.10.13 | ₩51,363 | ₩51,484 | ₩51,350 | ₩51,452 | +0.17% | 8.8천 |
|---|
| 2025.10.10 | ₩51,645 | ₩51,684 | ₩51,150 | ₩51,150 | -0.96% | 1.8만 |
|---|