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 | ₩55,904 | ₩55,958 | ₩55,904 | ₩55,953 | +0.09% | 3.3천 |
| 2026.10.08 | ₩55,851 | ₩55,851 | ₩55,774 | ₩55,794 | -0.10% | 1.5천 |
| 2026.10.07 | ₩55,811 | ₩55,884 | ₩55,758 | ₩55,851 | +0.07% | 1.1만 |
| 2026.10.06 | ₩55,945 | ₩55,985 | ₩55,918 | ₩55,918 | -0.05% | 2천 |
| 2026.10.05 | ₩55,717 | ₩55,851 | ₩55,717 | ₩55,784 | +0.12% | 2.3천 |
| 2026.10.02 | ₩55,677 | ₩55,677 | ₩55,571 | ₩55,636 | -0.07% | 1.2만 |
| 2026.10.01 | ₩55,398 | ₩55,470 | ₩55,303 | ₩55,470 | +0.13% | 4.7천 |
| 2026.09.30 | ₩55,557 | ₩55,571 | ₩55,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,445 |
| -0.20% |
| 3.8천 |
| 2026.09.29 | ₩55,544 | ₩55,544 | ₩55,450 | ₩55,470 | -0.13% | 5.4천 |
|---|
| 2026.09.28 | ₩55,591 | ₩55,591 | ₩55,424 | ₩55,472 | -0.21% | 1.3만 |
|---|
| 2026.09.25 | ₩55,477 | ₩55,677 | ₩55,450 | ₩55,651 | +0.31% | 1.8만 |
|---|
| 2026.09.24 | ₩55,544 | ₩55,544 | ₩55,397 | ₩55,498 | -0.08% | 2.5천 |
|---|
| 2026.09.23 | ₩55,691 | ₩55,691 | ₩55,498 | ₩55,498 | -0.35% | 5.7천 |
|---|
| 2026.09.22 | ₩55,664 | ₩55,691 | ₩55,611 | ₩55,661 | -0.00% | 2.1천 |
|---|
| 2026.09.21 | ₩55,524 | ₩55,651 | ₩55,524 | ₩55,651 | +0.23% | 2.9천 |
|---|
| 2026.09.18 | ₩55,230 | ₩55,317 | ₩55,230 | ₩55,317 | +0.16% | 6.3천 |
|---|
| 2026.09.17 | ₩55,343 | ₩55,343 | ₩55,250 | ₩55,323 | -0.04% | 800 |
|---|
| 2026.09.16 | ₩55,191 | ₩55,250 | ₩54,963 | ₩55,013 | -0.32% | 7.1천 |
|---|
| 2026.09.15 | ₩55,253 | ₩55,253 | ₩55,126 | ₩55,126 | -0.23% | 2.3천 |
|---|
| 2026.09.14 | ₩55,290 | ₩55,290 | ₩55,261 | ₩55,261 | -0.05% | 1.4천 |
|---|
| 2026.09.11 | ₩55,390 | ₩55,390 | ₩55,330 | ₩55,355 | -0.06% | 3.5천 |
|---|
| 2026.09.10 | ₩55,076 | ₩55,163 | ₩55,063 | ₩55,136 | +0.11% | 1만 |
|---|
| 2026.09.09 | ₩55,303 | ₩55,303 | ₩55,250 | ₩55,302 | -0.00% | 3.5천 |
|---|
| 2026.09.08 | ₩55,457 | ₩55,457 | ₩55,397 | ₩55,408 | -0.09% | 3.9천 |
|---|
| 2026.09.04 | ₩55,530 | ₩55,611 | ₩55,530 | ₩55,550 | +0.04% | 6.4천 |
|---|
| 2026.09.03 | ₩55,437 | ₩55,677 | ₩55,437 | ₩55,631 | +0.35% | 3.6천 |
|---|
| 2026.09.02 | ₩55,250 | ₩55,410 | ₩55,250 | ₩55,377 | +0.23% | 4.7만 |
|---|
| 2026.09.01 | ₩55,183 | ₩55,271 | ₩55,183 | ₩55,198 | +0.03% | 8.9천 |
|---|
| 2026.08.31 | ₩55,367 | ₩55,404 | ₩55,303 | ₩55,404 | +0.07% | 4.7천 |
|---|
| 2026.08.28 | ₩55,484 | ₩55,484 | ₩55,370 | ₩55,417 | -0.12% | 3천 |
|---|
| 2026.08.27 | ₩55,357 | ₩55,504 | ₩55,357 | ₩55,477 | +0.22% | 9.7천 |
|---|
| 2026.08.26 | ₩55,223 | ₩55,330 | ₩55,223 | ₩55,329 | +0.19% | 6.4천 |
|---|
| 2026.08.25 | ₩55,277 | ₩55,317 | ₩55,237 | ₩55,309 | +0.06% | 6.6천 |
|---|
| 2026.08.24 | ₩55,210 | ₩55,317 | ₩55,210 | ₩55,290 | +0.15% | 1.5만 |
|---|
| 2026.08.21 | ₩55,283 | ₩55,339 | ₩55,263 | ₩55,263 | -0.04% | 9.7천 |
|---|
| 2026.08.20 | ₩55,330 | ₩55,330 | ₩55,143 | ₩55,143 | -0.34% | 9.1천 |
|---|
| 2026.08.19 | ₩55,370 | ₩55,437 | ₩55,330 | ₩55,363 | -0.01% | 4.8천 |
|---|
| 2026.08.18 | ₩55,287 | ₩55,303 | ₩55,279 | ₩55,303 | +0.03% | 700 |
|---|
| 2026.08.17 | ₩55,517 | ₩55,517 | ₩55,424 | ₩55,430 | -0.16% | 7천 |
|---|
| 2026.08.14 | ₩55,584 | ₩55,584 | ₩55,450 | ₩55,486 | -0.18% | 8.9천 |
|---|
| 2026.08.13 | ₩55,557 | ₩55,557 | ₩55,450 | ₩55,498 | -0.11% | 5.3천 |
|---|
| 2026.08.12 | ₩55,363 | ₩55,424 | ₩55,363 | ₩55,392 | +0.05% | 7.3천 |
|---|
| 2026.08.11 | ₩55,382 | ₩55,384 | ₩55,290 | ₩55,305 | -0.14% | 1.4만 |
|---|
| 2026.08.10 | ₩55,410 | ₩55,410 | ₩55,331 | ₩55,345 | -0.12% | 1.3천 |
|---|
| 2026.08.07 | ₩55,357 | ₩55,385 | ₩55,330 | ₩55,385 | +0.05% | 2.7천 |
|---|
| 2026.08.06 | ₩55,230 | ₩55,277 | ₩55,223 | ₩55,263 | +0.06% | 3.4천 |
|---|
| 2026.08.05 | ₩55,410 | ₩55,464 | ₩55,310 | ₩55,317 | -0.17% | 5.3천 |
|---|
| 2026.08.04 | ₩55,143 | ₩55,337 | ₩55,143 | ₩55,317 | +0.31% | 1.4만 |
|---|
| 2026.08.03 | ₩54,742 | ₩54,996 | ₩54,742 | ₩54,976 | +0.43% | 1.4만 |
|---|
| 2026.07.31 | ₩54,355 | ₩54,702 | ₩54,355 | ₩54,662 | +0.57% | 2.3만 |
|---|
| 2026.07.30 | ₩54,395 | ₩54,489 | ₩54,275 | ₩54,489 | +0.17% | 6.9천 |
|---|
| 2026.07.29 | ₩54,348 | ₩54,495 | ₩54,038 | ₩54,064 | -0.52% | 7.2만 |
|---|
| 2026.07.28 | ₩54,252 | ₩54,475 | ₩54,252 | ₩54,459 | +0.38% | 7.9천 |
|---|
| 2026.07.27 | ₩54,542 | ₩54,542 | ₩54,255 | ₩54,335 | -0.38% | 1.6만 |
|---|
| 2026.07.24 | ₩54,285 | ₩54,462 | ₩54,275 | ₩54,303 | +0.03% | 1.4만 |
|---|
| 2026.07.23 | ₩54,382 | ₩54,382 | ₩54,181 | ₩54,261 | -0.22% | 2.7만 |
|---|
| 2026.07.22 | ₩54,529 | ₩54,649 | ₩54,529 | ₩54,577 | +0.09% | 3.6만 |
|---|
| 2026.07.21 | ₩54,554 | ₩54,635 | ₩54,515 | ₩54,615 | +0.11% | 1.3만 |
|---|
| 2026.07.20 | ₩54,529 | ₩54,595 | ₩54,415 | ₩54,415 | -0.21% | 2.6만 |
|---|
| 2026.07.17 | ₩54,368 | ₩54,555 | ₩54,368 | ₩54,435 | +0.12% | 7.7만 |
|---|
| 2026.07.16 | ₩54,822 | ₩54,822 | ₩54,595 | ₩54,662 | -0.29% | 3.1만 |
|---|
| 2026.07.15 | ₩54,782 | ₩54,816 | ₩54,642 | ₩54,769 | -0.02% | 7.2만 |
|---|
| 2026.07.14 | ₩54,649 | ₩54,689 | ₩54,582 | ₩54,662 | +0.02% | 18.9만 |
|---|
| 2026.07.13 | ₩54,769 | ₩54,769 | ₩54,515 | ₩54,523 | -0.45% | 6.2만 |
|---|
| 2026.07.10 | ₩54,635 | ₩54,742 | ₩54,602 | ₩54,716 | +0.15% | 6만 |
|---|
| 2026.07.09 | ₩54,529 | ₩54,729 | ₩54,476 | ₩54,622 | +0.17% | 9.9만 |
|---|
| 2026.07.08 | ₩54,395 | ₩54,502 | ₩54,248 | ₩54,422 | +0.05% | 4.2만 |
|---|
| 2026.07.07 | ₩54,575 | ₩54,575 | ₩54,422 | ₩54,468 | -0.20% | 2.6만 |
|---|
| 2026.07.06 | ₩54,542 | ₩54,649 | ₩54,502 | ₩54,569 | +0.05% | 9만 |
|---|
| 2026.07.02 | ₩54,502 | ₩54,609 | ₩54,235 | ₩54,408 | -0.17% | 21.1만 |
|---|
| 2026.07.01 | ₩54,408 | ₩54,555 | ₩54,328 | ₩54,435 | +0.05% | 23.9만 |
|---|
| 2026.06.30 | ₩54,489 | ₩54,529 | ₩54,448 | ₩54,529 | +0.07% | 11.1만 |
|---|
| 2026.06.29 | ₩54,462 | ₩54,502 | ₩54,448 | ₩54,468 | +0.01% | 5.4만 |
|---|
| 2026.06.26 | ₩54,462 | ₩54,489 | ₩54,435 | ₩54,455 | -0.01% | 9천 |
|---|
| 2026.06.25 | ₩54,475 | ₩54,475 | ₩54,435 | ₩54,475 | 0.00% | 7.4천 |
|---|
| 2026.06.24 | ₩54,442 | ₩54,462 | ₩54,408 | ₩54,428 | -0.02% | 1.6만 |
|---|
| 2026.06.23 | ₩54,395 | ₩54,448 | ₩54,382 | ₩54,435 | +0.07% | 1.8만 |
|---|
| 2026.06.22 | ₩54,396 | ₩54,435 | ₩54,395 | ₩54,415 | +0.03% | 1.7만 |
|---|
| 2026.06.18 | ₩54,435 | ₩54,435 | ₩54,382 | ₩54,395 | -0.07% | 3.7천 |
|---|
| 2026.06.17 | ₩54,375 | ₩54,402 | ₩54,342 | ₩54,348 | -0.05% | 4.3천 |
|---|
| 2026.06.16 | ₩54,395 | ₩54,408 | ₩54,355 | ₩54,375 | -0.04% | 2.9천 |
|---|
| 2026.06.15 | ₩54,395 | ₩54,395 | ₩54,342 | ₩54,368 | -0.05% | 2.7천 |
|---|
| 2026.06.12 | ₩54,308 | ₩54,342 | ₩54,288 | ₩54,315 | +0.01% | 8.6천 |
|---|
| 2026.06.11 | ₩54,181 | ₩54,255 | ₩54,168 | ₩54,255 | +0.14% | 1.7만 |
|---|
| 2026.06.10 | ₩54,208 | ₩54,241 | ₩54,168 | ₩54,175 | -0.06% | 5.1천 |
|---|
| 2026.06.09 | ₩54,275 | ₩54,275 | ₩54,181 | ₩54,233 | -0.08% | 1.7만 |
|---|
| 2026.06.08 | ₩54,255 | ₩54,268 | ₩54,235 | ₩54,255 | 0.00% | 2.1천 |
|---|
| 2026.06.05 | ₩54,261 | ₩54,288 | ₩54,176 | ₩54,201 | -0.11% | 1.6만 |
|---|
| 2026.06.04 | ₩54,281 | ₩54,301 | ₩54,261 | ₩54,288 | +0.01% | 4.3천 |
|---|
| 2026.06.03 | ₩54,268 | ₩54,288 | ₩54,248 | ₩54,261 | -0.01% | 9.1천 |
|---|
| 2026.06.02 | ₩54,261 | ₩54,301 | ₩54,261 | ₩54,281 | +0.04% | 6.7천 |
|---|
| 2026.06.01 | ₩54,268 | ₩54,301 | ₩54,235 | ₩54,271 | +0.00% | 5.9천 |
|---|
| 2026.05.29 | ₩54,275 | ₩54,275 | ₩54,248 | ₩54,248 | -0.05% | 1.6만 |
|---|
| 2026.05.28 | ₩54,208 | ₩54,235 | ₩54,208 | ₩54,221 | +0.02% | 8.9천 |
|---|
| 2026.05.27 | ₩54,183 | ₩54,235 | ₩54,183 | ₩54,195 | +0.02% | 6.3만 |
|---|
| 2026.05.26 | ₩54,195 | ₩54,195 | ₩54,168 | ₩54,181 | -0.02% | 1.3만 |
|---|
| 2026.05.22 | ₩54,168 | ₩54,195 | ₩54,155 | ₩54,168 | 0.00% | 1.3만 |
|---|
| 2026.05.21 | ₩54,074 | ₩54,101 | ₩54,074 | ₩54,101 | +0.05% | 3천 |
|---|
| 2026.05.20 | ₩54,034 | ₩54,101 | ₩54,024 | ₩54,088 | +0.10% | 6.9천 |
|---|
| 2026.05.19 | ₩54,028 | ₩54,048 | ₩54,008 | ₩54,021 | -0.01% | 4.9천 |
|---|
| 2026.05.18 | ₩54,034 | ₩54,034 | ₩53,996 | ₩54,021 | -0.02% | 1.9만 |
|---|
| 2026.05.15 | ₩54,021 | ₩54,048 | ₩53,996 | ₩54,048 | +0.05% | 9.1천 |
|---|
| 2026.05.14 | ₩54,060 | ₩54,061 | ₩54,008 | ₩54,061 | +0.00% | 1.8만 |
|---|
| 2026.05.13 | ₩53,981 | ₩54,021 | ₩53,861 | ₩54,009 | +0.05% | 12.8만 |
|---|
| 2026.05.12 | ₩53,927 | ₩53,969 | ₩53,901 | ₩53,969 | +0.08% | 3.4천 |
|---|
| 2026.05.11 | ₩53,941 | ₩53,994 | ₩53,941 | ₩53,954 | +0.02% | 9.2천 |
|---|
| 2026.05.08 | ₩53,981 | ₩53,981 | ₩53,927 | ₩53,968 | -0.02% | 1.5만 |
|---|
| 2026.05.07 | ₩53,921 | ₩53,954 | ₩53,874 | ₩53,907 | -0.02% | 1.6만 |
|---|
| 2026.05.06 | ₩53,887 | ₩53,907 | ₩53,875 | ₩53,907 | +0.04% | 3.7천 |
|---|
| 2026.05.05 | ₩53,801 | ₩53,847 | ₩53,781 | ₩53,810 | +0.02% | 2.9만 |
|---|
| 2026.05.04 | ₩53,740 | ₩53,774 | ₩53,660 | ₩53,715 | -0.05% | 206.3만 |
|---|
| 2026.05.01 | ₩53,821 | ₩53,821 | ₩53,754 | ₩53,794 | -0.05% | 1.3만 |
|---|
| 2026.04.30 | ₩53,640 | ₩53,754 | ₩53,620 | ₩53,728 | +0.16% | 9.2천 |
|---|
| 2026.04.29 | ₩53,607 | ₩53,620 | ₩53,540 | ₩53,567 | -0.07% | 4.5천 |
|---|
| 2026.04.28 | ₩53,580 | ₩53,620 | ₩53,549 | ₩53,580 | 0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩53,620 | ₩53,634 | ₩53,567 | ₩53,634 | +0.02% | 3.6천 |
|---|
| 2026.04.24 | ₩53,544 | ₩53,607 | ₩53,544 | ₩53,580 | +0.07% | 5.2천 |
|---|
| 2026.04.23 | ₩53,513 | ₩53,544 | ₩53,406 | ₩53,471 | -0.08% | 1.4만 |
|---|
| 2026.04.22 | ₩53,527 | ₩53,540 | ₩53,473 | ₩53,523 | -0.01% | 1.2만 |
|---|
| 2026.04.21 | ₩53,513 | ₩53,513 | ₩53,380 | ₩53,393 | -0.22% | 3.9천 |
|---|
| 2026.04.20 | ₩53,487 | ₩53,513 | ₩53,447 | ₩53,447 | -0.07% | 4.1천 |
|---|
| 2026.04.17 | ₩53,532 | ₩53,553 | ₩53,487 | ₩53,515 | -0.03% | 1.1만 |
|---|
| 2026.04.16 | ₩53,326 | ₩53,366 | ₩53,286 | ₩53,366 | +0.08% | 1.5만 |
|---|
| 2026.04.15 | ₩53,290 | ₩53,328 | ₩53,248 | ₩53,328 | +0.07% | 1만 |
|---|
| 2026.04.14 | ₩53,113 | ₩53,260 | ₩53,113 | ₩53,234 | +0.23% | 9.9천 |
|---|
| 2026.04.13 | ₩52,832 | ₩53,059 | ₩52,832 | ₩53,059 | +0.43% | 1.2만 |
|---|
| 2026.04.10 | ₩52,952 | ₩52,979 | ₩52,859 | ₩52,892 | -0.11% | 1.9만 |
|---|
| 2026.04.09 | ₩52,739 | ₩52,926 | ₩52,739 | ₩52,914 | +0.33% | 4만 |
|---|
| 2026.04.08 | ₩52,781 | ₩52,792 | ₩52,685 | ₩52,779 | -0.01% | 9.2천 |
|---|
| 2026.04.07 | ₩51,982 | ₩52,196 | ₩51,982 | ₩52,196 | +0.41% | 1.8만 |
|---|
| 2026.04.06 | ₩52,111 | ₩52,199 | ₩52,111 | ₩52,191 | +0.15% | 1.5만 |
|---|
| 2026.04.02 | ₩51,777 | ₩52,100 | ₩51,777 | ₩52,100 | +0.62% | 29.4만 |
|---|
| 2026.04.01 | ₩52,044 | ₩52,151 | ₩52,011 | ₩52,031 | -0.03% | 1.4만 |
|---|
| 2026.03.31 | ₩51,570 | ₩51,884 | ₩51,443 | ₩51,846 | +0.54% | 1.1만 |
|---|
| 2026.03.30 | ₩51,349 | ₩51,376 | ₩51,102 | ₩51,189 | -0.31% | 1만 |
|---|
| 2026.03.27 | ₩51,470 | ₩51,483 | ₩51,256 | ₩51,269 | -0.39% | 1.2만 |
|---|
| 2026.03.26 | ₩51,884 | ₩51,910 | ₩51,683 | ₩51,683 | -0.39% | 1.1만 |
|---|
| 2026.03.25 | ₩52,041 | ₩52,097 | ₩51,991 | ₩52,031 | -0.02% | 4.4천 |
|---|
| 2026.03.24 | ₩51,897 | ₩52,017 | ₩51,850 | ₩51,897 | 0.00% | 2만 |
|---|
| 2026.03.23 | ₩52,031 | ₩52,204 | ₩51,937 | ₩52,004 | -0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩51,977 | ₩51,977 | ₩51,643 | ₩51,663 | -0.60% | 1.1만 |
|---|
| 2026.03.19 | ₩51,950 | ₩52,137 | ₩51,870 | ₩52,031 | +0.15% | 1.5만 |
|---|
| 2026.03.18 | ₩52,244 | ₩52,251 | ₩52,084 | ₩52,084 | -0.31% | 7.6천 |
|---|
| 2026.03.17 | ₩52,391 | ₩52,418 | ₩52,324 | ₩52,351 | -0.08% | 6.8천 |
|---|
| 2026.03.16 | ₩52,271 | ₩52,284 | ₩52,191 | ₩52,246 | -0.05% | 7.5천 |
|---|
| 2026.03.13 | ₩52,198 | ₩52,258 | ₩51,964 | ₩51,984 | -0.41% | 7.5천 |
|---|
| 2026.03.12 | ₩52,211 | ₩52,244 | ₩52,097 | ₩52,137 | -0.14% | 6.3천 |
|---|
| 2026.03.11 | ₩52,431 | ₩52,455 | ₩52,311 | ₩52,391 | -0.08% | 7.3천 |
|---|
| 2026.03.10 | ₩52,365 | ₩52,538 | ₩52,365 | ₩52,365 | 0.00% | 7.6천 |
|---|
| 2026.03.09 | ₩52,057 | ₩52,445 | ₩52,004 | ₩52,445 | +0.74% | 3.5만 |
|---|
| 2026.03.06 | ₩52,191 | ₩52,351 | ₩52,178 | ₩52,204 | +0.03% | 2만 |
|---|
| 2026.03.05 | ₩52,578 | ₩52,618 | ₩52,339 | ₩52,511 | -0.13% | 1.9만 |
|---|
| 2026.03.04 | ₩52,485 | ₩52,725 | ₩52,458 | ₩52,652 | +0.32% | 1.5만 |
|---|
| 2026.03.03 | ₩52,298 | ₩52,511 | ₩52,164 | ₩52,485 | +0.36% | 2.2만 |
|---|
| 2026.03.02 | ₩52,513 | ₩52,658 | ₩52,498 | ₩52,625 | +0.21% | 2.3만 |
|---|
| 2026.02.27 | ₩52,525 | ₩52,685 | ₩52,513 | ₩52,685 | +0.31% | 3.2만 |
|---|
| 2026.02.26 | ₩52,592 | ₩52,752 | ₩52,578 | ₩52,752 | +0.30% | 9.8천 |
|---|
| 2026.02.25 | ₩52,698 | ₩52,739 | ₩52,658 | ₩52,739 | +0.08% | 1.1만 |
|---|
| 2026.02.24 | ₩52,431 | ₩52,618 | ₩52,431 | ₩52,565 | +0.25% | 1.5만 |
|---|
| 2026.02.23 | ₩52,513 | ₩52,552 | ₩52,405 | ₩52,431 | -0.16% | 1.4만 |
|---|
| 2026.02.20 | ₩52,565 | ₩52,669 | ₩52,511 | ₩52,632 | +0.13% | 2.2만 |
|---|
| 2026.02.19 | ₩52,533 | ₩52,533 | ₩52,445 | ₩52,479 | -0.10% | 2.3만 |
|---|
| 2026.02.18 | ₩52,511 | ₩52,586 | ₩52,485 | ₩52,540 | +0.05% | 1.1만 |
|---|
| 2026.02.17 | ₩52,378 | ₩52,511 | ₩52,258 | ₩52,431 | +0.10% | 1.9만 |
|---|
| 2026.02.13 | ₩52,391 | ₩52,578 | ₩52,378 | ₩52,378 | -0.03% | 1.9만 |
|---|
| 2026.02.12 | ₩52,645 | ₩52,698 | ₩52,353 | ₩52,418 | -0.43% | 2.3만 |
|---|
| 2026.02.11 | ₩52,752 | ₩52,752 | ₩52,598 | ₩52,605 | -0.28% | 3.5만 |
|---|
| 2026.02.10 | ₩52,658 | ₩52,725 | ₩52,618 | ₩52,618 | -0.08% | 1.5만 |
|---|
| 2026.02.09 | ₩52,632 | ₩52,725 | ₩52,552 | ₩52,632 | 0.00% | 2.3만 |
|---|
| 2026.02.06 | ₩52,445 | ₩52,632 | ₩52,431 | ₩52,585 | +0.27% | 6.6천 |
|---|
| 2026.02.05 | ₩52,298 | ₩52,405 | ₩52,204 | ₩52,204 | -0.18% | 2.5만 |
|---|
| 2026.02.04 | ₩52,536 | ₩52,552 | ₩52,386 | ₩52,405 | -0.25% | 8.3천 |
|---|
| 2026.02.03 | ₩52,645 | ₩52,645 | ₩52,411 | ₩52,514 | -0.25% | 2.4만 |
|---|
| 2026.02.02 | ₩52,538 | ₩52,698 | ₩52,538 | ₩52,618 | +0.15% | 1.8만 |
|---|
| 2026.01.30 | ₩52,645 | ₩52,645 | ₩52,498 | ₩52,538 | -0.20% | 9.6천 |
|---|
| 2026.01.29 | ₩52,632 | ₩52,632 | ₩52,422 | ₩52,632 | 0.00% | 8.9천 |
|---|
| 2026.01.28 | ₩52,645 | ₩52,672 | ₩52,592 | ₩52,625 | -0.04% | 9.8천 |
|---|
| 2026.01.27 | ₩52,668 | ₩52,672 | ₩52,592 | ₩52,642 | -0.05% | 7.1천 |
|---|
| 2026.01.26 | ₩52,525 | ₩52,645 | ₩52,525 | ₩52,645 | +0.23% | 2만 |
|---|
| 2026.01.23 | ₩52,471 | ₩52,605 | ₩52,458 | ₩52,552 | +0.15% | 1.2만 |
|---|
| 2026.01.22 | ₩52,525 | ₩52,552 | ₩52,458 | ₩52,525 | 0.00% | 8.6천 |
|---|
| 2026.01.21 | ₩52,351 | ₩52,511 | ₩52,278 | ₩52,411 | +0.11% | 9.3천 |
|---|
| 2026.01.20 | ₩52,322 | ₩52,391 | ₩52,164 | ₩52,191 | -0.25% | 1.1만 |
|---|
| 2026.01.16 | ₩52,578 | ₩52,578 | ₩52,471 | ₩52,552 | -0.05% | 2.4만 |
|---|
| 2026.01.15 | ₩52,511 | ₩52,565 | ₩52,499 | ₩52,502 | -0.02% | 9.9천 |
|---|
| 2026.01.14 | ₩52,405 | ₩52,471 | ₩52,311 | ₩52,438 | +0.06% | 8.9천 |
|---|
| 2026.01.13 | ₩52,538 | ₩52,538 | ₩52,445 | ₩52,511 | -0.05% | 5.7천 |
|---|
| 2026.01.12 | ₩52,431 | ₩52,526 | ₩52,431 | ₩52,525 | +0.18% | 8.5천 |
|---|
| 2026.01.09 | ₩52,431 | ₩52,505 | ₩52,431 | ₩52,485 | +0.10% | 1.3만 |
|---|
| 2026.01.08 | ₩52,351 | ₩52,458 | ₩52,351 | ₩52,458 | +0.20% | 1.2만 |
|---|
| 2026.01.07 | ₩52,405 | ₩52,485 | ₩52,338 | ₩52,391 | -0.03% | 7.4천 |
|---|
| 2026.01.06 | ₩52,338 | ₩52,445 | ₩52,324 | ₩52,411 | +0.14% | 7.1천 |
|---|
| 2026.01.05 | ₩52,324 | ₩52,378 | ₩52,311 | ₩52,378 | +0.10% | 4.7만 |
|---|
| 2026.01.02 | ₩52,311 | ₩52,311 | ₩52,178 | ₩52,244 | -0.13% | 7.9천 |
|---|
| 2025.12.31 | ₩52,271 | ₩52,324 | ₩52,218 | ₩52,258 | -0.03% | 1만 |
|---|
| 2025.12.30 | ₩52,244 | ₩52,338 | ₩52,244 | ₩52,311 | +0.13% | 2.4만 |
|---|
| 2025.12.29 | ₩52,291 | ₩52,324 | ₩52,258 | ₩52,298 | +0.01% | 5.4천 |
|---|
| 2025.12.26 | ₩52,365 | ₩52,365 | ₩52,298 | ₩52,298 | -0.13% | 2.9천 |
|---|
| 2025.12.24 | ₩52,251 | ₩52,324 | ₩52,191 | ₩52,244 | -0.01% | 3.1천 |
|---|
| 2025.12.23 | ₩52,258 | ₩52,298 | ₩52,178 | ₩52,270 | +0.02% | 7.9천 |
|---|
| 2025.12.22 | ₩52,151 | ₩52,218 | ₩52,151 | ₩52,192 | +0.08% | 1.4만 |
|---|
| 2025.12.19 | ₩51,997 | ₩52,084 | ₩51,950 | ₩52,044 | +0.09% | 2.2만 |
|---|
| 2025.12.18 | ₩51,897 | ₩51,964 | ₩51,873 | ₩51,884 | -0.03% | 8.6천 |
|---|
| 2025.12.17 | ₩51,857 | ₩51,857 | ₩51,750 | ₩51,817 | -0.08% | 1.2만 |
|---|
| 2025.12.16 | ₩51,937 | ₩51,964 | ₩51,857 | ₩51,930 | -0.01% | 5.4천 |
|---|
| 2025.12.15 | ₩52,015 | ₩52,015 | ₩51,897 | ₩51,937 | -0.15% | 2.2만 |
|---|
| 2025.12.12 | ₩52,044 | ₩52,060 | ₩51,884 | ₩51,969 | -0.14% | 1.4만 |
|---|
| 2025.12.11 | ₩51,964 | ₩52,071 | ₩51,961 | ₩52,031 | +0.13% | 1.8만 |
|---|
| 2025.12.10 | ₩51,884 | ₩52,057 | ₩51,844 | ₩52,044 | +0.31% | 8.2천 |
|---|
| 2025.12.09 | ₩51,950 | ₩51,950 | ₩51,892 | ₩51,892 | -0.11% | 5.5천 |
|---|
| 2025.12.08 | ₩51,910 | ₩51,964 | ₩51,844 | ₩51,930 | +0.04% | 7.5천 |
|---|
| 2025.12.05 | ₩52,001 | ₩52,097 | ₩51,910 | ₩51,977 | -0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩51,857 | ₩51,937 | ₩51,817 | ₩51,910 | +0.10% | 1.7만 |
|---|
| 2025.12.03 | ₩51,850 | ₩51,924 | ₩51,830 | ₩51,910 | +0.12% | 8.6천 |
|---|
| 2025.12.02 | ₩51,523 | ₩51,870 | ₩51,523 | ₩51,821 | +0.58% | 7.4천 |
|---|
| 2025.12.01 | ₩51,844 | ₩51,844 | ₩51,750 | ₩51,786 | -0.11% | 7.1천 |
|---|
| 2025.11.28 | ₩51,844 | ₩51,857 | ₩51,763 | ₩51,849 | +0.01% | 8.4천 |
|---|
| 2025.11.26 | ₩51,723 | ₩51,857 | ₩51,657 | ₩51,737 | +0.03% | 8.2만 |
|---|
| 2025.11.25 | ₩51,443 | ₩51,657 | ₩51,403 | ₩51,590 | +0.29% | 2만 |
|---|
| 2025.11.24 | ₩51,376 | ₩51,523 | ₩51,296 | ₩51,462 | +0.17% | 1.3만 |
|---|
| 2025.11.21 | ₩51,021 | ₩51,297 | ₩50,949 | ₩51,170 | +0.29% | 8만 |
|---|
| 2025.11.20 | ₩51,483 | ₩51,536 | ₩50,962 | ₩50,993 | -0.95% | 1.2만 |
|---|
| 2025.11.19 | ₩51,136 | ₩51,297 | ₩51,109 | ₩51,244 | +0.21% | 1.5만 |
|---|
| 2025.11.18 | ₩51,189 | ₩51,262 | ₩51,055 | ₩51,221 | +0.06% | 6.7천 |
|---|
| 2025.11.17 | ₩51,403 | ₩51,487 | ₩51,226 | ₩51,324 | -0.15% | 9.2천 |
|---|
| 2025.11.14 | ₩51,336 | ₩51,563 | ₩51,323 | ₩51,470 | +0.26% | 7.1천 |
|---|
| 2025.11.13 | ₩51,550 | ₩51,603 | ₩51,389 | ₩51,429 | -0.23% | 1.3만 |
|---|
| 2025.11.12 | ₩51,686 | ₩51,737 | ₩51,603 | ₩51,677 | -0.02% | 2.6만 |
|---|
| 2025.11.11 | ₩51,590 | ₩51,669 | ₩51,590 | ₩51,659 | +0.13% | 2.4만 |
|---|
| 2025.11.10 | ₩51,657 | ₩51,710 | ₩51,536 | ₩51,677 | +0.04% | 1.6만 |
|---|
| 2025.11.07 | ₩51,242 | ₩51,443 | ₩51,229 | ₩51,403 | +0.31% | 3.6천 |
|---|
| 2025.11.06 | ₩51,429 | ₩51,536 | ₩51,363 | ₩51,372 | -0.11% | 3.8만 |
|---|
| 2025.11.05 | ₩51,576 | ₩51,657 | ₩51,523 | ₩51,552 | -0.05% | 1.4만 |
|---|
| 2025.11.04 | ₩51,443 | ₩51,616 | ₩51,403 | ₩51,456 | +0.03% | 8.7천 |
|---|
| 2025.11.03 | ₩51,670 | ₩51,670 | ₩51,536 | ₩51,610 | -0.12% | 1.2만 |
|---|
| 2025.10.31 | ₩51,683 | ₩51,683 | ₩51,510 | ₩51,574 | -0.21% | 9.6천 |
|---|
| 2025.10.30 | ₩51,590 | ₩51,683 | ₩51,536 | ₩51,548 | -0.08% | 9.6천 |
|---|
| 2025.10.29 | ₩51,723 | ₩51,790 | ₩51,643 | ₩51,663 | -0.12% | 6.1천 |
|---|
| 2025.10.28 | ₩51,750 | ₩51,777 | ₩51,697 | ₩51,739 | -0.02% | 1.1만 |
|---|
| 2025.10.27 | ₩51,737 | ₩51,750 | ₩51,683 | ₩51,723 | -0.03% | 4.2천 |
|---|
| 2025.10.24 | ₩51,603 | ₩51,695 | ₩51,576 | ₩51,626 | +0.04% | 7.8천 |
|---|
| 2025.10.23 | ₩51,403 | ₩51,510 | ₩51,389 | ₩51,462 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩51,523 | ₩51,523 | ₩51,297 | ₩51,403 | -0.23% | 1.2만 |
|---|
| 2025.10.21 | ₩51,416 | ₩51,550 | ₩51,416 | ₩51,490 | +0.14% | 1만 |
|---|
| 2025.10.20 | ₩51,415 | ₩51,496 | ₩51,415 | ₩51,449 | +0.07% | 1.9만 |
|---|
| 2025.10.17 | ₩51,149 | ₩51,297 | ₩51,083 | ₩51,262 | +0.22% | 9.1천 |
|---|
| 2025.10.16 | ₩51,336 | ₩51,349 | ₩51,015 | ₩51,095 | -0.47% | 1.1만 |
|---|
| 2025.10.15 | ₩51,323 | ₩51,403 | ₩51,136 | ₩51,217 | -0.21% | 5.7만 |
|---|
| 2025.10.14 | ₩51,029 | ₩51,309 | ₩50,962 | ₩51,176 | +0.29% | 3만 |
|---|
| 2025.10.13 | ₩51,149 | ₩51,269 | ₩51,136 | ₩51,237 | +0.17% | 8.8천 |
|---|
| 2025.10.10 | ₩51,429 | ₩51,468 | ₩50,937 | ₩50,937 | -0.96% | 1.8만 |
|---|