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 | ₩55,902 | ₩55,956 | ₩55,902 | ₩55,950 | +0.09% | 3.3천 |
| 2026.10.08 | ₩55,849 | ₩55,849 | ₩55,771 | ₩55,792 | -0.10% | 1.5천 |
| 2026.10.07 | ₩55,809 | ₩55,882 | ₩55,755 | ₩55,849 | +0.07% | 1.1만 |
| 2026.10.06 | ₩55,942 | ₩55,983 | ₩55,916 | ₩55,916 | -0.05% | 2천 |
| 2026.10.05 | ₩55,715 | ₩55,849 | ₩55,715 | ₩55,782 | +0.12% | 2.3천 |
| 2026.10.02 | ₩55,675 | ₩55,675 | ₩55,568 | ₩55,634 | -0.07% | 1.2만 |
| 2026.10.01 | ₩55,396 | ₩55,468 | ₩55,301 | ₩55,468 | +0.13% | 4.7천 |
| 2026.09.30 | ₩55,555 | ₩55,568 | ₩55,443 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,443 |
| -0.20% |
| 3.8천 |
| 2026.09.29 | ₩55,542 | ₩55,542 | ₩55,448 | ₩55,468 | -0.13% | 5.4천 |
|---|
| 2026.09.28 | ₩55,588 | ₩55,588 | ₩55,422 | ₩55,470 | -0.21% | 1.3만 |
|---|
| 2026.09.25 | ₩55,475 | ₩55,675 | ₩55,448 | ₩55,649 | +0.31% | 1.8만 |
|---|
| 2026.09.24 | ₩55,542 | ₩55,542 | ₩55,395 | ₩55,496 | -0.08% | 2.5천 |
|---|
| 2026.09.23 | ₩55,689 | ₩55,689 | ₩55,496 | ₩55,496 | -0.35% | 5.7천 |
|---|
| 2026.09.22 | ₩55,662 | ₩55,689 | ₩55,609 | ₩55,659 | -0.00% | 2.1천 |
|---|
| 2026.09.21 | ₩55,522 | ₩55,649 | ₩55,522 | ₩55,649 | +0.23% | 2.9천 |
|---|
| 2026.09.18 | ₩55,228 | ₩55,315 | ₩55,228 | ₩55,315 | +0.16% | 6.3천 |
|---|
| 2026.09.17 | ₩55,341 | ₩55,341 | ₩55,248 | ₩55,321 | -0.04% | 800 |
|---|
| 2026.09.16 | ₩55,189 | ₩55,248 | ₩54,961 | ₩55,011 | -0.32% | 7.1천 |
|---|
| 2026.09.15 | ₩55,251 | ₩55,251 | ₩55,124 | ₩55,124 | -0.23% | 2.3천 |
|---|
| 2026.09.14 | ₩55,288 | ₩55,288 | ₩55,259 | ₩55,259 | -0.05% | 1.4천 |
|---|
| 2026.09.11 | ₩55,388 | ₩55,388 | ₩55,328 | ₩55,353 | -0.06% | 3.5천 |
|---|
| 2026.09.10 | ₩55,074 | ₩55,161 | ₩55,061 | ₩55,134 | +0.11% | 1만 |
|---|
| 2026.09.09 | ₩55,301 | ₩55,301 | ₩55,248 | ₩55,300 | -0.00% | 3.5천 |
|---|
| 2026.09.08 | ₩55,455 | ₩55,455 | ₩55,395 | ₩55,405 | -0.09% | 3.9천 |
|---|
| 2026.09.04 | ₩55,528 | ₩55,609 | ₩55,528 | ₩55,548 | +0.04% | 6.4천 |
|---|
| 2026.09.03 | ₩55,435 | ₩55,675 | ₩55,435 | ₩55,629 | +0.35% | 3.6천 |
|---|
| 2026.09.02 | ₩55,248 | ₩55,408 | ₩55,248 | ₩55,375 | +0.23% | 4.7만 |
|---|
| 2026.09.01 | ₩55,181 | ₩55,269 | ₩55,181 | ₩55,196 | +0.03% | 8.9천 |
|---|
| 2026.08.31 | ₩55,365 | ₩55,401 | ₩55,301 | ₩55,401 | +0.07% | 4.7천 |
|---|
| 2026.08.28 | ₩55,482 | ₩55,482 | ₩55,368 | ₩55,415 | -0.12% | 3천 |
|---|
| 2026.08.27 | ₩55,355 | ₩55,502 | ₩55,355 | ₩55,475 | +0.22% | 9.7천 |
|---|
| 2026.08.26 | ₩55,221 | ₩55,328 | ₩55,221 | ₩55,327 | +0.19% | 6.4천 |
|---|
| 2026.08.25 | ₩55,275 | ₩55,315 | ₩55,235 | ₩55,307 | +0.06% | 6.6천 |
|---|
| 2026.08.24 | ₩55,208 | ₩55,315 | ₩55,208 | ₩55,288 | +0.15% | 1.5만 |
|---|
| 2026.08.21 | ₩55,281 | ₩55,337 | ₩55,261 | ₩55,261 | -0.04% | 9.7천 |
|---|
| 2026.08.20 | ₩55,328 | ₩55,328 | ₩55,141 | ₩55,141 | -0.34% | 9.1천 |
|---|
| 2026.08.19 | ₩55,368 | ₩55,435 | ₩55,328 | ₩55,361 | -0.01% | 4.8천 |
|---|
| 2026.08.18 | ₩55,285 | ₩55,301 | ₩55,277 | ₩55,301 | +0.03% | 700 |
|---|
| 2026.08.17 | ₩55,515 | ₩55,515 | ₩55,422 | ₩55,428 | -0.16% | 7천 |
|---|
| 2026.08.14 | ₩55,582 | ₩55,582 | ₩55,448 | ₩55,484 | -0.18% | 8.9천 |
|---|
| 2026.08.13 | ₩55,555 | ₩55,555 | ₩55,448 | ₩55,496 | -0.11% | 5.3천 |
|---|
| 2026.08.12 | ₩55,361 | ₩55,422 | ₩55,361 | ₩55,389 | +0.05% | 7.3천 |
|---|
| 2026.08.11 | ₩55,380 | ₩55,381 | ₩55,288 | ₩55,303 | -0.14% | 1.4만 |
|---|
| 2026.08.10 | ₩55,408 | ₩55,408 | ₩55,329 | ₩55,343 | -0.12% | 1.3천 |
|---|
| 2026.08.07 | ₩55,355 | ₩55,383 | ₩55,328 | ₩55,383 | +0.05% | 2.7천 |
|---|
| 2026.08.06 | ₩55,228 | ₩55,275 | ₩55,221 | ₩55,261 | +0.06% | 3.4천 |
|---|
| 2026.08.05 | ₩55,408 | ₩55,462 | ₩55,308 | ₩55,315 | -0.17% | 5.3천 |
|---|
| 2026.08.04 | ₩55,141 | ₩55,335 | ₩55,141 | ₩55,315 | +0.31% | 1.4만 |
|---|
| 2026.08.03 | ₩54,740 | ₩54,994 | ₩54,740 | ₩54,974 | +0.43% | 1.4만 |
|---|
| 2026.07.31 | ₩54,353 | ₩54,700 | ₩54,353 | ₩54,660 | +0.57% | 2.3만 |
|---|
| 2026.07.30 | ₩54,393 | ₩54,486 | ₩54,273 | ₩54,486 | +0.17% | 6.9천 |
|---|
| 2026.07.29 | ₩54,346 | ₩54,493 | ₩54,036 | ₩54,062 | -0.52% | 7.2만 |
|---|
| 2026.07.28 | ₩54,250 | ₩54,473 | ₩54,250 | ₩54,457 | +0.38% | 7.9천 |
|---|
| 2026.07.27 | ₩54,540 | ₩54,540 | ₩54,253 | ₩54,333 | -0.38% | 1.6만 |
|---|
| 2026.07.24 | ₩54,283 | ₩54,460 | ₩54,273 | ₩54,301 | +0.03% | 1.4만 |
|---|
| 2026.07.23 | ₩54,380 | ₩54,380 | ₩54,179 | ₩54,259 | -0.22% | 2.7만 |
|---|
| 2026.07.22 | ₩54,527 | ₩54,647 | ₩54,527 | ₩54,575 | +0.09% | 3.6만 |
|---|
| 2026.07.21 | ₩54,552 | ₩54,633 | ₩54,513 | ₩54,613 | +0.11% | 1.3만 |
|---|
| 2026.07.20 | ₩54,527 | ₩54,593 | ₩54,413 | ₩54,413 | -0.21% | 2.6만 |
|---|
| 2026.07.17 | ₩54,366 | ₩54,553 | ₩54,366 | ₩54,433 | +0.12% | 7.7만 |
|---|
| 2026.07.16 | ₩54,820 | ₩54,820 | ₩54,593 | ₩54,660 | -0.29% | 3.1만 |
|---|
| 2026.07.15 | ₩54,780 | ₩54,814 | ₩54,640 | ₩54,767 | -0.02% | 7.2만 |
|---|
| 2026.07.14 | ₩54,647 | ₩54,687 | ₩54,580 | ₩54,660 | +0.02% | 18.9만 |
|---|
| 2026.07.13 | ₩54,767 | ₩54,767 | ₩54,513 | ₩54,521 | -0.45% | 6.2만 |
|---|
| 2026.07.10 | ₩54,633 | ₩54,740 | ₩54,600 | ₩54,714 | +0.15% | 6만 |
|---|
| 2026.07.09 | ₩54,527 | ₩54,727 | ₩54,474 | ₩54,620 | +0.17% | 9.9만 |
|---|
| 2026.07.08 | ₩54,393 | ₩54,500 | ₩54,246 | ₩54,420 | +0.05% | 4.2만 |
|---|
| 2026.07.07 | ₩54,573 | ₩54,573 | ₩54,420 | ₩54,466 | -0.20% | 2.6만 |
|---|
| 2026.07.06 | ₩54,540 | ₩54,647 | ₩54,500 | ₩54,567 | +0.05% | 9만 |
|---|
| 2026.07.02 | ₩54,500 | ₩54,607 | ₩54,233 | ₩54,406 | -0.17% | 21.1만 |
|---|
| 2026.07.01 | ₩54,406 | ₩54,553 | ₩54,326 | ₩54,433 | +0.05% | 23.9만 |
|---|
| 2026.06.30 | ₩54,486 | ₩54,527 | ₩54,446 | ₩54,527 | +0.07% | 11.1만 |
|---|
| 2026.06.29 | ₩54,460 | ₩54,500 | ₩54,446 | ₩54,466 | +0.01% | 5.4만 |
|---|
| 2026.06.26 | ₩54,460 | ₩54,486 | ₩54,433 | ₩54,453 | -0.01% | 9천 |
|---|
| 2026.06.25 | ₩54,473 | ₩54,473 | ₩54,433 | ₩54,473 | 0.00% | 7.4천 |
|---|
| 2026.06.24 | ₩54,440 | ₩54,460 | ₩54,406 | ₩54,426 | -0.02% | 1.6만 |
|---|
| 2026.06.23 | ₩54,393 | ₩54,446 | ₩54,380 | ₩54,433 | +0.07% | 1.8만 |
|---|
| 2026.06.22 | ₩54,394 | ₩54,433 | ₩54,393 | ₩54,413 | +0.03% | 1.7만 |
|---|
| 2026.06.18 | ₩54,433 | ₩54,433 | ₩54,380 | ₩54,393 | -0.07% | 3.7천 |
|---|
| 2026.06.17 | ₩54,373 | ₩54,400 | ₩54,340 | ₩54,346 | -0.05% | 4.3천 |
|---|
| 2026.06.16 | ₩54,393 | ₩54,406 | ₩54,353 | ₩54,373 | -0.04% | 2.9천 |
|---|
| 2026.06.15 | ₩54,393 | ₩54,393 | ₩54,340 | ₩54,366 | -0.05% | 2.7천 |
|---|
| 2026.06.12 | ₩54,306 | ₩54,340 | ₩54,286 | ₩54,313 | +0.01% | 8.6천 |
|---|
| 2026.06.11 | ₩54,179 | ₩54,253 | ₩54,166 | ₩54,253 | +0.14% | 1.7만 |
|---|
| 2026.06.10 | ₩54,206 | ₩54,239 | ₩54,166 | ₩54,173 | -0.06% | 5.1천 |
|---|
| 2026.06.09 | ₩54,273 | ₩54,273 | ₩54,179 | ₩54,231 | -0.08% | 1.7만 |
|---|
| 2026.06.08 | ₩54,253 | ₩54,266 | ₩54,233 | ₩54,253 | 0.00% | 2.1천 |
|---|
| 2026.06.05 | ₩54,259 | ₩54,286 | ₩54,174 | ₩54,199 | -0.11% | 1.6만 |
|---|
| 2026.06.04 | ₩54,279 | ₩54,299 | ₩54,259 | ₩54,286 | +0.01% | 4.3천 |
|---|
| 2026.06.03 | ₩54,266 | ₩54,286 | ₩54,246 | ₩54,259 | -0.01% | 9.1천 |
|---|
| 2026.06.02 | ₩54,259 | ₩54,299 | ₩54,259 | ₩54,279 | +0.04% | 6.7천 |
|---|
| 2026.06.01 | ₩54,266 | ₩54,299 | ₩54,233 | ₩54,269 | +0.00% | 5.9천 |
|---|
| 2026.05.29 | ₩54,273 | ₩54,273 | ₩54,246 | ₩54,246 | -0.05% | 1.6만 |
|---|
| 2026.05.28 | ₩54,206 | ₩54,233 | ₩54,206 | ₩54,219 | +0.02% | 8.9천 |
|---|
| 2026.05.27 | ₩54,181 | ₩54,233 | ₩54,181 | ₩54,193 | +0.02% | 6.3만 |
|---|
| 2026.05.26 | ₩54,193 | ₩54,193 | ₩54,166 | ₩54,179 | -0.02% | 1.3만 |
|---|
| 2026.05.22 | ₩54,166 | ₩54,193 | ₩54,153 | ₩54,166 | 0.00% | 1.3만 |
|---|
| 2026.05.21 | ₩54,072 | ₩54,099 | ₩54,072 | ₩54,099 | +0.05% | 3천 |
|---|
| 2026.05.20 | ₩54,032 | ₩54,099 | ₩54,022 | ₩54,086 | +0.10% | 6.9천 |
|---|
| 2026.05.19 | ₩54,026 | ₩54,046 | ₩54,006 | ₩54,019 | -0.01% | 4.9천 |
|---|
| 2026.05.18 | ₩54,032 | ₩54,032 | ₩53,994 | ₩54,019 | -0.02% | 1.9만 |
|---|
| 2026.05.15 | ₩54,019 | ₩54,046 | ₩53,994 | ₩54,046 | +0.05% | 9.1천 |
|---|
| 2026.05.14 | ₩54,058 | ₩54,059 | ₩54,006 | ₩54,059 | +0.00% | 1.8만 |
|---|
| 2026.05.13 | ₩53,979 | ₩54,019 | ₩53,859 | ₩54,007 | +0.05% | 12.8만 |
|---|
| 2026.05.12 | ₩53,925 | ₩53,967 | ₩53,899 | ₩53,967 | +0.08% | 3.4천 |
|---|
| 2026.05.11 | ₩53,939 | ₩53,992 | ₩53,939 | ₩53,952 | +0.02% | 9.2천 |
|---|
| 2026.05.08 | ₩53,979 | ₩53,979 | ₩53,925 | ₩53,966 | -0.02% | 1.5만 |
|---|
| 2026.05.07 | ₩53,919 | ₩53,952 | ₩53,872 | ₩53,905 | -0.02% | 1.6만 |
|---|
| 2026.05.06 | ₩53,885 | ₩53,905 | ₩53,873 | ₩53,905 | +0.04% | 3.7천 |
|---|
| 2026.05.05 | ₩53,799 | ₩53,845 | ₩53,779 | ₩53,808 | +0.02% | 2.9만 |
|---|
| 2026.05.04 | ₩53,738 | ₩53,772 | ₩53,658 | ₩53,713 | -0.05% | 206.3만 |
|---|
| 2026.05.01 | ₩53,819 | ₩53,819 | ₩53,752 | ₩53,792 | -0.05% | 1.3만 |
|---|
| 2026.04.30 | ₩53,638 | ₩53,752 | ₩53,618 | ₩53,726 | +0.16% | 9.2천 |
|---|
| 2026.04.29 | ₩53,605 | ₩53,618 | ₩53,538 | ₩53,565 | -0.07% | 4.5천 |
|---|
| 2026.04.28 | ₩53,578 | ₩53,618 | ₩53,547 | ₩53,578 | 0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩53,618 | ₩53,632 | ₩53,565 | ₩53,632 | +0.02% | 3.6천 |
|---|
| 2026.04.24 | ₩53,542 | ₩53,605 | ₩53,542 | ₩53,578 | +0.07% | 5.2천 |
|---|
| 2026.04.23 | ₩53,511 | ₩53,542 | ₩53,404 | ₩53,469 | -0.08% | 1.4만 |
|---|
| 2026.04.22 | ₩53,525 | ₩53,538 | ₩53,471 | ₩53,521 | -0.01% | 1.2만 |
|---|
| 2026.04.21 | ₩53,511 | ₩53,511 | ₩53,378 | ₩53,391 | -0.22% | 3.9천 |
|---|
| 2026.04.20 | ₩53,485 | ₩53,511 | ₩53,445 | ₩53,445 | -0.07% | 4.1천 |
|---|
| 2026.04.17 | ₩53,530 | ₩53,551 | ₩53,485 | ₩53,513 | -0.03% | 1.1만 |
|---|
| 2026.04.16 | ₩53,324 | ₩53,364 | ₩53,284 | ₩53,364 | +0.08% | 1.5만 |
|---|
| 2026.04.15 | ₩53,288 | ₩53,326 | ₩53,246 | ₩53,326 | +0.07% | 1만 |
|---|
| 2026.04.14 | ₩53,111 | ₩53,258 | ₩53,111 | ₩53,232 | +0.23% | 9.9천 |
|---|
| 2026.04.13 | ₩52,830 | ₩53,057 | ₩52,830 | ₩53,057 | +0.43% | 1.2만 |
|---|
| 2026.04.10 | ₩52,950 | ₩52,977 | ₩52,857 | ₩52,890 | -0.11% | 1.9만 |
|---|
| 2026.04.09 | ₩52,737 | ₩52,924 | ₩52,737 | ₩52,912 | +0.33% | 4만 |
|---|
| 2026.04.08 | ₩52,779 | ₩52,790 | ₩52,683 | ₩52,777 | -0.01% | 9.2천 |
|---|
| 2026.04.07 | ₩51,981 | ₩52,194 | ₩51,981 | ₩52,194 | +0.41% | 1.8만 |
|---|
| 2026.04.06 | ₩52,109 | ₩52,197 | ₩52,109 | ₩52,189 | +0.15% | 1.5만 |
|---|
| 2026.04.02 | ₩51,775 | ₩52,098 | ₩51,775 | ₩52,098 | +0.62% | 29.4만 |
|---|
| 2026.04.01 | ₩52,042 | ₩52,149 | ₩52,009 | ₩52,029 | -0.03% | 1.4만 |
|---|
| 2026.03.31 | ₩51,568 | ₩51,882 | ₩51,441 | ₩51,844 | +0.54% | 1.1만 |
|---|
| 2026.03.30 | ₩51,347 | ₩51,374 | ₩51,100 | ₩51,187 | -0.31% | 1만 |
|---|
| 2026.03.27 | ₩51,468 | ₩51,481 | ₩51,254 | ₩51,267 | -0.39% | 1.2만 |
|---|
| 2026.03.26 | ₩51,882 | ₩51,908 | ₩51,681 | ₩51,681 | -0.39% | 1.1만 |
|---|
| 2026.03.25 | ₩52,039 | ₩52,095 | ₩51,989 | ₩52,029 | -0.02% | 4.4천 |
|---|
| 2026.03.24 | ₩51,895 | ₩52,015 | ₩51,848 | ₩51,895 | 0.00% | 2만 |
|---|
| 2026.03.23 | ₩52,029 | ₩52,202 | ₩51,935 | ₩52,002 | -0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩51,975 | ₩51,975 | ₩51,641 | ₩51,661 | -0.60% | 1.1만 |
|---|
| 2026.03.19 | ₩51,948 | ₩52,135 | ₩51,868 | ₩52,029 | +0.15% | 1.5만 |
|---|
| 2026.03.18 | ₩52,242 | ₩52,249 | ₩52,082 | ₩52,082 | -0.31% | 7.6천 |
|---|
| 2026.03.17 | ₩52,389 | ₩52,416 | ₩52,323 | ₩52,349 | -0.08% | 6.8천 |
|---|
| 2026.03.16 | ₩52,269 | ₩52,282 | ₩52,189 | ₩52,244 | -0.05% | 7.5천 |
|---|
| 2026.03.13 | ₩52,196 | ₩52,256 | ₩51,962 | ₩51,982 | -0.41% | 7.5천 |
|---|
| 2026.03.12 | ₩52,209 | ₩52,242 | ₩52,095 | ₩52,135 | -0.14% | 6.3천 |
|---|
| 2026.03.11 | ₩52,429 | ₩52,453 | ₩52,309 | ₩52,389 | -0.08% | 7.3천 |
|---|
| 2026.03.10 | ₩52,363 | ₩52,536 | ₩52,363 | ₩52,363 | 0.00% | 7.6천 |
|---|
| 2026.03.09 | ₩52,055 | ₩52,443 | ₩52,002 | ₩52,443 | +0.74% | 3.5만 |
|---|
| 2026.03.06 | ₩52,189 | ₩52,349 | ₩52,176 | ₩52,202 | +0.03% | 2만 |
|---|
| 2026.03.05 | ₩52,576 | ₩52,616 | ₩52,337 | ₩52,510 | -0.13% | 1.9만 |
|---|
| 2026.03.04 | ₩52,483 | ₩52,723 | ₩52,456 | ₩52,650 | +0.32% | 1.5만 |
|---|
| 2026.03.03 | ₩52,296 | ₩52,510 | ₩52,162 | ₩52,483 | +0.36% | 2.2만 |
|---|
| 2026.03.02 | ₩52,511 | ₩52,656 | ₩52,496 | ₩52,623 | +0.21% | 2.3만 |
|---|
| 2026.02.27 | ₩52,523 | ₩52,683 | ₩52,511 | ₩52,683 | +0.31% | 3.2만 |
|---|
| 2026.02.26 | ₩52,590 | ₩52,750 | ₩52,576 | ₩52,750 | +0.30% | 9.8천 |
|---|
| 2026.02.25 | ₩52,697 | ₩52,737 | ₩52,656 | ₩52,737 | +0.08% | 1.1만 |
|---|
| 2026.02.24 | ₩52,429 | ₩52,616 | ₩52,429 | ₩52,563 | +0.25% | 1.5만 |
|---|
| 2026.02.23 | ₩52,511 | ₩52,550 | ₩52,403 | ₩52,429 | -0.16% | 1.4만 |
|---|
| 2026.02.20 | ₩52,563 | ₩52,667 | ₩52,510 | ₩52,630 | +0.13% | 2.2만 |
|---|
| 2026.02.19 | ₩52,531 | ₩52,531 | ₩52,443 | ₩52,477 | -0.10% | 2.3만 |
|---|
| 2026.02.18 | ₩52,510 | ₩52,584 | ₩52,483 | ₩52,538 | +0.05% | 1.1만 |
|---|
| 2026.02.17 | ₩52,376 | ₩52,510 | ₩52,256 | ₩52,429 | +0.10% | 1.9만 |
|---|
| 2026.02.13 | ₩52,389 | ₩52,576 | ₩52,376 | ₩52,376 | -0.03% | 1.9만 |
|---|
| 2026.02.12 | ₩52,643 | ₩52,697 | ₩52,351 | ₩52,416 | -0.43% | 2.3만 |
|---|
| 2026.02.11 | ₩52,750 | ₩52,750 | ₩52,596 | ₩52,603 | -0.28% | 3.5만 |
|---|
| 2026.02.10 | ₩52,656 | ₩52,723 | ₩52,616 | ₩52,616 | -0.08% | 1.5만 |
|---|
| 2026.02.09 | ₩52,630 | ₩52,723 | ₩52,550 | ₩52,630 | 0.00% | 2.3만 |
|---|
| 2026.02.06 | ₩52,443 | ₩52,630 | ₩52,429 | ₩52,583 | +0.27% | 6.6천 |
|---|
| 2026.02.05 | ₩52,296 | ₩52,403 | ₩52,202 | ₩52,202 | -0.18% | 2.5만 |
|---|
| 2026.02.04 | ₩52,534 | ₩52,550 | ₩52,384 | ₩52,403 | -0.25% | 8.3천 |
|---|
| 2026.02.03 | ₩52,643 | ₩52,643 | ₩52,409 | ₩52,512 | -0.25% | 2.4만 |
|---|
| 2026.02.02 | ₩52,536 | ₩52,697 | ₩52,536 | ₩52,616 | +0.15% | 1.8만 |
|---|
| 2026.01.30 | ₩52,643 | ₩52,643 | ₩52,496 | ₩52,536 | -0.20% | 9.6천 |
|---|
| 2026.01.29 | ₩52,630 | ₩52,630 | ₩52,420 | ₩52,630 | 0.00% | 8.9천 |
|---|
| 2026.01.28 | ₩52,643 | ₩52,670 | ₩52,590 | ₩52,623 | -0.04% | 9.8천 |
|---|
| 2026.01.27 | ₩52,666 | ₩52,670 | ₩52,590 | ₩52,640 | -0.05% | 7.1천 |
|---|
| 2026.01.26 | ₩52,523 | ₩52,643 | ₩52,523 | ₩52,643 | +0.23% | 2만 |
|---|
| 2026.01.23 | ₩52,469 | ₩52,603 | ₩52,456 | ₩52,550 | +0.15% | 1.2만 |
|---|
| 2026.01.22 | ₩52,523 | ₩52,550 | ₩52,456 | ₩52,523 | 0.00% | 8.6천 |
|---|
| 2026.01.21 | ₩52,349 | ₩52,510 | ₩52,276 | ₩52,409 | +0.11% | 9.3천 |
|---|
| 2026.01.20 | ₩52,320 | ₩52,389 | ₩52,162 | ₩52,189 | -0.25% | 1.1만 |
|---|
| 2026.01.16 | ₩52,576 | ₩52,576 | ₩52,469 | ₩52,550 | -0.05% | 2.4만 |
|---|
| 2026.01.15 | ₩52,510 | ₩52,563 | ₩52,497 | ₩52,500 | -0.02% | 9.9천 |
|---|
| 2026.01.14 | ₩52,403 | ₩52,469 | ₩52,309 | ₩52,436 | +0.06% | 8.9천 |
|---|
| 2026.01.13 | ₩52,536 | ₩52,536 | ₩52,443 | ₩52,510 | -0.05% | 5.7천 |
|---|
| 2026.01.12 | ₩52,429 | ₩52,524 | ₩52,429 | ₩52,523 | +0.18% | 8.5천 |
|---|
| 2026.01.09 | ₩52,429 | ₩52,503 | ₩52,429 | ₩52,483 | +0.10% | 1.3만 |
|---|
| 2026.01.08 | ₩52,349 | ₩52,456 | ₩52,349 | ₩52,456 | +0.20% | 1.2만 |
|---|
| 2026.01.07 | ₩52,403 | ₩52,483 | ₩52,336 | ₩52,389 | -0.03% | 7.4천 |
|---|
| 2026.01.06 | ₩52,336 | ₩52,443 | ₩52,323 | ₩52,409 | +0.14% | 7.1천 |
|---|
| 2026.01.05 | ₩52,323 | ₩52,376 | ₩52,309 | ₩52,376 | +0.10% | 4.7만 |
|---|
| 2026.01.02 | ₩52,309 | ₩52,309 | ₩52,176 | ₩52,242 | -0.13% | 7.9천 |
|---|
| 2025.12.31 | ₩52,269 | ₩52,323 | ₩52,216 | ₩52,256 | -0.03% | 1만 |
|---|
| 2025.12.30 | ₩52,242 | ₩52,336 | ₩52,242 | ₩52,309 | +0.13% | 2.4만 |
|---|
| 2025.12.29 | ₩52,289 | ₩52,323 | ₩52,256 | ₩52,296 | +0.01% | 5.4천 |
|---|
| 2025.12.26 | ₩52,363 | ₩52,363 | ₩52,296 | ₩52,296 | -0.13% | 2.9천 |
|---|
| 2025.12.24 | ₩52,249 | ₩52,323 | ₩52,189 | ₩52,242 | -0.01% | 3.1천 |
|---|
| 2025.12.23 | ₩52,256 | ₩52,296 | ₩52,176 | ₩52,268 | +0.02% | 7.9천 |
|---|
| 2025.12.22 | ₩52,149 | ₩52,216 | ₩52,149 | ₩52,190 | +0.08% | 1.4만 |
|---|
| 2025.12.19 | ₩51,995 | ₩52,082 | ₩51,948 | ₩52,042 | +0.09% | 2.2만 |
|---|
| 2025.12.18 | ₩51,895 | ₩51,962 | ₩51,871 | ₩51,882 | -0.03% | 8.6천 |
|---|
| 2025.12.17 | ₩51,855 | ₩51,855 | ₩51,748 | ₩51,815 | -0.08% | 1.2만 |
|---|
| 2025.12.16 | ₩51,935 | ₩51,962 | ₩51,855 | ₩51,928 | -0.01% | 5.4천 |
|---|
| 2025.12.15 | ₩52,013 | ₩52,013 | ₩51,895 | ₩51,935 | -0.15% | 2.2만 |
|---|
| 2025.12.12 | ₩52,042 | ₩52,058 | ₩51,882 | ₩51,967 | -0.14% | 1.4만 |
|---|
| 2025.12.11 | ₩51,962 | ₩52,069 | ₩51,959 | ₩52,029 | +0.13% | 1.8만 |
|---|
| 2025.12.10 | ₩51,882 | ₩52,055 | ₩51,842 | ₩52,042 | +0.31% | 8.2천 |
|---|
| 2025.12.09 | ₩51,948 | ₩51,948 | ₩51,890 | ₩51,890 | -0.11% | 5.5천 |
|---|
| 2025.12.08 | ₩51,908 | ₩51,962 | ₩51,842 | ₩51,928 | +0.04% | 7.5천 |
|---|
| 2025.12.05 | ₩51,999 | ₩52,095 | ₩51,908 | ₩51,975 | -0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩51,855 | ₩51,935 | ₩51,815 | ₩51,908 | +0.10% | 1.7만 |
|---|
| 2025.12.03 | ₩51,848 | ₩51,922 | ₩51,828 | ₩51,908 | +0.12% | 8.6천 |
|---|
| 2025.12.02 | ₩51,521 | ₩51,868 | ₩51,521 | ₩51,819 | +0.58% | 7.4천 |
|---|
| 2025.12.01 | ₩51,842 | ₩51,842 | ₩51,748 | ₩51,784 | -0.11% | 7.1천 |
|---|
| 2025.11.28 | ₩51,842 | ₩51,855 | ₩51,761 | ₩51,847 | +0.01% | 8.4천 |
|---|
| 2025.11.26 | ₩51,721 | ₩51,855 | ₩51,655 | ₩51,735 | +0.03% | 8.2만 |
|---|
| 2025.11.25 | ₩51,441 | ₩51,655 | ₩51,401 | ₩51,588 | +0.29% | 2만 |
|---|
| 2025.11.24 | ₩51,374 | ₩51,521 | ₩51,294 | ₩51,460 | +0.17% | 1.3만 |
|---|
| 2025.11.21 | ₩51,019 | ₩51,295 | ₩50,947 | ₩51,168 | +0.29% | 8만 |
|---|
| 2025.11.20 | ₩51,481 | ₩51,534 | ₩50,960 | ₩50,991 | -0.95% | 1.2만 |
|---|
| 2025.11.19 | ₩51,134 | ₩51,295 | ₩51,107 | ₩51,242 | +0.21% | 1.5만 |
|---|
| 2025.11.18 | ₩51,187 | ₩51,261 | ₩51,054 | ₩51,219 | +0.06% | 6.7천 |
|---|
| 2025.11.17 | ₩51,401 | ₩51,485 | ₩51,224 | ₩51,322 | -0.15% | 9.2천 |
|---|
| 2025.11.14 | ₩51,334 | ₩51,561 | ₩51,321 | ₩51,468 | +0.26% | 7.1천 |
|---|
| 2025.11.13 | ₩51,548 | ₩51,601 | ₩51,387 | ₩51,428 | -0.23% | 1.3만 |
|---|
| 2025.11.12 | ₩51,684 | ₩51,735 | ₩51,601 | ₩51,675 | -0.02% | 2.6만 |
|---|
| 2025.11.11 | ₩51,588 | ₩51,667 | ₩51,588 | ₩51,657 | +0.13% | 2.4만 |
|---|
| 2025.11.10 | ₩51,655 | ₩51,708 | ₩51,534 | ₩51,675 | +0.04% | 1.6만 |
|---|
| 2025.11.07 | ₩51,241 | ₩51,441 | ₩51,227 | ₩51,401 | +0.31% | 3.6천 |
|---|
| 2025.11.06 | ₩51,428 | ₩51,534 | ₩51,361 | ₩51,370 | -0.11% | 3.8만 |
|---|
| 2025.11.05 | ₩51,574 | ₩51,655 | ₩51,521 | ₩51,550 | -0.05% | 1.4만 |
|---|
| 2025.11.04 | ₩51,441 | ₩51,615 | ₩51,401 | ₩51,454 | +0.03% | 8.7천 |
|---|
| 2025.11.03 | ₩51,668 | ₩51,668 | ₩51,534 | ₩51,608 | -0.12% | 1.2만 |
|---|
| 2025.10.31 | ₩51,681 | ₩51,681 | ₩51,508 | ₩51,572 | -0.21% | 9.6천 |
|---|
| 2025.10.30 | ₩51,588 | ₩51,681 | ₩51,534 | ₩51,546 | -0.08% | 9.6천 |
|---|
| 2025.10.29 | ₩51,721 | ₩51,788 | ₩51,641 | ₩51,661 | -0.12% | 6.1천 |
|---|
| 2025.10.28 | ₩51,748 | ₩51,775 | ₩51,695 | ₩51,737 | -0.02% | 1.1만 |
|---|
| 2025.10.27 | ₩51,735 | ₩51,748 | ₩51,681 | ₩51,721 | -0.03% | 4.2천 |
|---|
| 2025.10.24 | ₩51,601 | ₩51,693 | ₩51,574 | ₩51,624 | +0.04% | 7.8천 |
|---|
| 2025.10.23 | ₩51,401 | ₩51,508 | ₩51,387 | ₩51,460 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩51,521 | ₩51,521 | ₩51,295 | ₩51,401 | -0.23% | 1.2만 |
|---|
| 2025.10.21 | ₩51,414 | ₩51,548 | ₩51,414 | ₩51,488 | +0.14% | 1만 |
|---|
| 2025.10.20 | ₩51,413 | ₩51,494 | ₩51,413 | ₩51,448 | +0.07% | 1.9만 |
|---|
| 2025.10.17 | ₩51,147 | ₩51,295 | ₩51,082 | ₩51,261 | +0.22% | 9.1천 |
|---|
| 2025.10.16 | ₩51,334 | ₩51,347 | ₩51,013 | ₩51,094 | -0.47% | 1.1만 |
|---|
| 2025.10.15 | ₩51,321 | ₩51,401 | ₩51,134 | ₩51,215 | -0.21% | 5.7만 |
|---|
| 2025.10.14 | ₩51,027 | ₩51,307 | ₩50,960 | ₩51,174 | +0.29% | 3만 |
|---|
| 2025.10.13 | ₩51,147 | ₩51,267 | ₩51,134 | ₩51,235 | +0.17% | 8.8천 |
|---|
| 2025.10.10 | ₩51,428 | ₩51,466 | ₩50,935 | ₩50,935 | -0.96% | 1.8만 |
|---|