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 | ₩55,911 | ₩55,964 | ₩55,911 | ₩55,959 | +0.09% | 3.3천 |
| 2026.10.08 | ₩55,857 | ₩55,857 | ₩55,780 | ₩55,800 | -0.10% | 1.5천 |
| 2026.10.07 | ₩55,817 | ₩55,891 | ₩55,764 | ₩55,857 | +0.07% | 1.1만 |
| 2026.10.06 | ₩55,951 | ₩55,991 | ₩55,924 | ₩55,924 | -0.05% | 2천 |
| 2026.10.05 | ₩55,724 | ₩55,857 | ₩55,724 | ₩55,791 | +0.12% | 2.3천 |
| 2026.10.02 | ₩55,684 | ₩55,684 | ₩55,577 | ₩55,642 | -0.07% | 1.2만 |
| 2026.10.01 | ₩55,404 | ₩55,477 | ₩55,310 | ₩55,477 | +0.13% | 4.7천 |
| 2026.09.30 | ₩55,563 | ₩55,577 | ₩55,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,451 |
| -0.20% |
| 3.8천 |
| 2026.09.29 | ₩55,550 | ₩55,550 | ₩55,457 | ₩55,477 | -0.13% | 5.4천 |
|---|
| 2026.09.28 | ₩55,597 | ₩55,597 | ₩55,430 | ₩55,478 | -0.21% | 1.3만 |
|---|
| 2026.09.25 | ₩55,483 | ₩55,684 | ₩55,457 | ₩55,657 | +0.31% | 1.8만 |
|---|
| 2026.09.24 | ₩55,550 | ₩55,550 | ₩55,403 | ₩55,505 | -0.08% | 2.5천 |
|---|
| 2026.09.23 | ₩55,697 | ₩55,697 | ₩55,505 | ₩55,505 | -0.35% | 5.7천 |
|---|
| 2026.09.22 | ₩55,670 | ₩55,697 | ₩55,617 | ₩55,668 | -0.00% | 2.1천 |
|---|
| 2026.09.21 | ₩55,530 | ₩55,657 | ₩55,530 | ₩55,657 | +0.23% | 2.9천 |
|---|
| 2026.09.18 | ₩55,236 | ₩55,323 | ₩55,236 | ₩55,323 | +0.16% | 6.3천 |
|---|
| 2026.09.17 | ₩55,350 | ₩55,350 | ₩55,256 | ₩55,330 | -0.04% | 800 |
|---|
| 2026.09.16 | ₩55,197 | ₩55,256 | ₩54,969 | ₩55,020 | -0.32% | 7.1천 |
|---|
| 2026.09.15 | ₩55,259 | ₩55,259 | ₩55,132 | ₩55,132 | -0.23% | 2.3천 |
|---|
| 2026.09.14 | ₩55,296 | ₩55,296 | ₩55,267 | ₩55,267 | -0.05% | 1.4천 |
|---|
| 2026.09.11 | ₩55,396 | ₩55,396 | ₩55,336 | ₩55,362 | -0.06% | 3.5천 |
|---|
| 2026.09.10 | ₩55,082 | ₩55,169 | ₩55,069 | ₩55,143 | +0.11% | 1만 |
|---|
| 2026.09.09 | ₩55,310 | ₩55,310 | ₩55,256 | ₩55,308 | -0.00% | 3.5천 |
|---|
| 2026.09.08 | ₩55,463 | ₩55,463 | ₩55,403 | ₩55,414 | -0.09% | 3.9천 |
|---|
| 2026.09.04 | ₩55,537 | ₩55,617 | ₩55,537 | ₩55,557 | +0.04% | 6.4천 |
|---|
| 2026.09.03 | ₩55,443 | ₩55,684 | ₩55,443 | ₩55,637 | +0.35% | 3.6천 |
|---|
| 2026.09.02 | ₩55,256 | ₩55,416 | ₩55,256 | ₩55,383 | +0.23% | 4.7만 |
|---|
| 2026.09.01 | ₩55,189 | ₩55,278 | ₩55,189 | ₩55,204 | +0.03% | 8.9천 |
|---|
| 2026.08.31 | ₩55,374 | ₩55,410 | ₩55,310 | ₩55,410 | +0.07% | 4.7천 |
|---|
| 2026.08.28 | ₩55,490 | ₩55,490 | ₩55,376 | ₩55,423 | -0.12% | 3천 |
|---|
| 2026.08.27 | ₩55,363 | ₩55,510 | ₩55,363 | ₩55,483 | +0.22% | 9.7천 |
|---|
| 2026.08.26 | ₩55,229 | ₩55,336 | ₩55,229 | ₩55,335 | +0.19% | 6.4천 |
|---|
| 2026.08.25 | ₩55,283 | ₩55,323 | ₩55,243 | ₩55,315 | +0.06% | 6.6천 |
|---|
| 2026.08.24 | ₩55,216 | ₩55,323 | ₩55,216 | ₩55,296 | +0.15% | 1.5만 |
|---|
| 2026.08.21 | ₩55,290 | ₩55,346 | ₩55,269 | ₩55,269 | -0.04% | 9.7천 |
|---|
| 2026.08.20 | ₩55,336 | ₩55,336 | ₩55,149 | ₩55,149 | -0.34% | 9.1천 |
|---|
| 2026.08.19 | ₩55,376 | ₩55,443 | ₩55,336 | ₩55,370 | -0.01% | 4.8천 |
|---|
| 2026.08.18 | ₩55,294 | ₩55,310 | ₩55,286 | ₩55,310 | +0.03% | 700 |
|---|
| 2026.08.17 | ₩55,523 | ₩55,523 | ₩55,430 | ₩55,436 | -0.16% | 7천 |
|---|
| 2026.08.14 | ₩55,590 | ₩55,590 | ₩55,457 | ₩55,493 | -0.18% | 8.9천 |
|---|
| 2026.08.13 | ₩55,563 | ₩55,563 | ₩55,457 | ₩55,505 | -0.11% | 5.3천 |
|---|
| 2026.08.12 | ₩55,370 | ₩55,430 | ₩55,370 | ₩55,398 | +0.05% | 7.3천 |
|---|
| 2026.08.11 | ₩55,388 | ₩55,390 | ₩55,296 | ₩55,311 | -0.14% | 1.4만 |
|---|
| 2026.08.10 | ₩55,416 | ₩55,416 | ₩55,338 | ₩55,351 | -0.12% | 1.3천 |
|---|
| 2026.08.07 | ₩55,363 | ₩55,391 | ₩55,336 | ₩55,391 | +0.05% | 2.7천 |
|---|
| 2026.08.06 | ₩55,236 | ₩55,283 | ₩55,229 | ₩55,269 | +0.06% | 3.4천 |
|---|
| 2026.08.05 | ₩55,416 | ₩55,470 | ₩55,316 | ₩55,323 | -0.17% | 5.3천 |
|---|
| 2026.08.04 | ₩55,149 | ₩55,343 | ₩55,149 | ₩55,323 | +0.31% | 1.4만 |
|---|
| 2026.08.03 | ₩54,748 | ₩55,002 | ₩54,748 | ₩54,982 | +0.43% | 1.4만 |
|---|
| 2026.07.31 | ₩54,361 | ₩54,708 | ₩54,361 | ₩54,668 | +0.57% | 2.3만 |
|---|
| 2026.07.30 | ₩54,401 | ₩54,495 | ₩54,281 | ₩54,495 | +0.17% | 6.9천 |
|---|
| 2026.07.29 | ₩54,354 | ₩54,501 | ₩54,044 | ₩54,070 | -0.52% | 7.2만 |
|---|
| 2026.07.28 | ₩54,258 | ₩54,481 | ₩54,258 | ₩54,465 | +0.38% | 7.9천 |
|---|
| 2026.07.27 | ₩54,548 | ₩54,548 | ₩54,261 | ₩54,341 | -0.38% | 1.6만 |
|---|
| 2026.07.24 | ₩54,292 | ₩54,468 | ₩54,281 | ₩54,309 | +0.03% | 1.4만 |
|---|
| 2026.07.23 | ₩54,388 | ₩54,388 | ₩54,187 | ₩54,268 | -0.22% | 2.7만 |
|---|
| 2026.07.22 | ₩54,535 | ₩54,655 | ₩54,535 | ₩54,583 | +0.09% | 3.6만 |
|---|
| 2026.07.21 | ₩54,560 | ₩54,642 | ₩54,521 | ₩54,622 | +0.11% | 1.3만 |
|---|
| 2026.07.20 | ₩54,535 | ₩54,602 | ₩54,421 | ₩54,421 | -0.21% | 2.6만 |
|---|
| 2026.07.17 | ₩54,374 | ₩54,561 | ₩54,374 | ₩54,441 | +0.12% | 7.7만 |
|---|
| 2026.07.16 | ₩54,829 | ₩54,829 | ₩54,602 | ₩54,668 | -0.29% | 3.1만 |
|---|
| 2026.07.15 | ₩54,789 | ₩54,822 | ₩54,648 | ₩54,775 | -0.02% | 7.2만 |
|---|
| 2026.07.14 | ₩54,655 | ₩54,695 | ₩54,588 | ₩54,668 | +0.02% | 18.9만 |
|---|
| 2026.07.13 | ₩54,775 | ₩54,775 | ₩54,521 | ₩54,529 | -0.45% | 6.2만 |
|---|
| 2026.07.10 | ₩54,642 | ₩54,748 | ₩54,608 | ₩54,722 | +0.15% | 6만 |
|---|
| 2026.07.09 | ₩54,535 | ₩54,735 | ₩54,483 | ₩54,628 | +0.17% | 9.9만 |
|---|
| 2026.07.08 | ₩54,401 | ₩54,508 | ₩54,254 | ₩54,428 | +0.05% | 4.2만 |
|---|
| 2026.07.07 | ₩54,581 | ₩54,581 | ₩54,428 | ₩54,475 | -0.20% | 2.6만 |
|---|
| 2026.07.06 | ₩54,548 | ₩54,655 | ₩54,508 | ₩54,575 | +0.05% | 9만 |
|---|
| 2026.07.02 | ₩54,508 | ₩54,615 | ₩54,241 | ₩54,414 | -0.17% | 21.1만 |
|---|
| 2026.07.01 | ₩54,414 | ₩54,561 | ₩54,334 | ₩54,441 | +0.05% | 23.9만 |
|---|
| 2026.06.30 | ₩54,495 | ₩54,535 | ₩54,455 | ₩54,535 | +0.07% | 11.1만 |
|---|
| 2026.06.29 | ₩54,468 | ₩54,508 | ₩54,455 | ₩54,475 | +0.01% | 5.4만 |
|---|
| 2026.06.26 | ₩54,468 | ₩54,495 | ₩54,441 | ₩54,461 | -0.01% | 9천 |
|---|
| 2026.06.25 | ₩54,481 | ₩54,481 | ₩54,441 | ₩54,481 | 0.00% | 7.4천 |
|---|
| 2026.06.24 | ₩54,448 | ₩54,468 | ₩54,414 | ₩54,435 | -0.02% | 1.6만 |
|---|
| 2026.06.23 | ₩54,401 | ₩54,455 | ₩54,388 | ₩54,441 | +0.07% | 1.8만 |
|---|
| 2026.06.22 | ₩54,402 | ₩54,441 | ₩54,401 | ₩54,421 | +0.03% | 1.7만 |
|---|
| 2026.06.18 | ₩54,441 | ₩54,441 | ₩54,388 | ₩54,401 | -0.07% | 3.7천 |
|---|
| 2026.06.17 | ₩54,381 | ₩54,408 | ₩54,348 | ₩54,354 | -0.05% | 4.3천 |
|---|
| 2026.06.16 | ₩54,401 | ₩54,414 | ₩54,361 | ₩54,381 | -0.04% | 2.9천 |
|---|
| 2026.06.15 | ₩54,401 | ₩54,401 | ₩54,348 | ₩54,374 | -0.05% | 2.7천 |
|---|
| 2026.06.12 | ₩54,314 | ₩54,348 | ₩54,294 | ₩54,321 | +0.01% | 8.6천 |
|---|
| 2026.06.11 | ₩54,187 | ₩54,261 | ₩54,174 | ₩54,261 | +0.14% | 1.7만 |
|---|
| 2026.06.10 | ₩54,214 | ₩54,247 | ₩54,174 | ₩54,181 | -0.06% | 5.1천 |
|---|
| 2026.06.09 | ₩54,281 | ₩54,281 | ₩54,187 | ₩54,239 | -0.08% | 1.7만 |
|---|
| 2026.06.08 | ₩54,261 | ₩54,274 | ₩54,241 | ₩54,261 | 0.00% | 2.1천 |
|---|
| 2026.06.05 | ₩54,268 | ₩54,294 | ₩54,182 | ₩54,207 | -0.11% | 1.6만 |
|---|
| 2026.06.04 | ₩54,288 | ₩54,308 | ₩54,268 | ₩54,294 | +0.01% | 4.3천 |
|---|
| 2026.06.03 | ₩54,274 | ₩54,294 | ₩54,254 | ₩54,268 | -0.01% | 9.1천 |
|---|
| 2026.06.02 | ₩54,268 | ₩54,308 | ₩54,268 | ₩54,288 | +0.04% | 6.7천 |
|---|
| 2026.06.01 | ₩54,274 | ₩54,308 | ₩54,241 | ₩54,277 | +0.00% | 5.9천 |
|---|
| 2026.05.29 | ₩54,281 | ₩54,281 | ₩54,254 | ₩54,254 | -0.05% | 1.6만 |
|---|
| 2026.05.28 | ₩54,214 | ₩54,241 | ₩54,214 | ₩54,227 | +0.02% | 8.9천 |
|---|
| 2026.05.27 | ₩54,189 | ₩54,241 | ₩54,189 | ₩54,201 | +0.02% | 6.3만 |
|---|
| 2026.05.26 | ₩54,201 | ₩54,201 | ₩54,174 | ₩54,187 | -0.02% | 1.3만 |
|---|
| 2026.05.22 | ₩54,174 | ₩54,201 | ₩54,161 | ₩54,174 | 0.00% | 1.3만 |
|---|
| 2026.05.21 | ₩54,080 | ₩54,107 | ₩54,080 | ₩54,107 | +0.05% | 3천 |
|---|
| 2026.05.20 | ₩54,040 | ₩54,107 | ₩54,030 | ₩54,094 | +0.10% | 6.9천 |
|---|
| 2026.05.19 | ₩54,034 | ₩54,054 | ₩54,014 | ₩54,027 | -0.01% | 4.9천 |
|---|
| 2026.05.18 | ₩54,040 | ₩54,040 | ₩54,002 | ₩54,027 | -0.02% | 1.9만 |
|---|
| 2026.05.15 | ₩54,027 | ₩54,054 | ₩54,002 | ₩54,054 | +0.05% | 9.1천 |
|---|
| 2026.05.14 | ₩54,066 | ₩54,067 | ₩54,014 | ₩54,067 | +0.00% | 1.8만 |
|---|
| 2026.05.13 | ₩53,987 | ₩54,027 | ₩53,867 | ₩54,015 | +0.05% | 12.8만 |
|---|
| 2026.05.12 | ₩53,934 | ₩53,975 | ₩53,907 | ₩53,975 | +0.08% | 3.4천 |
|---|
| 2026.05.11 | ₩53,947 | ₩54,000 | ₩53,947 | ₩53,960 | +0.02% | 9.2천 |
|---|
| 2026.05.08 | ₩53,987 | ₩53,987 | ₩53,934 | ₩53,974 | -0.02% | 1.5만 |
|---|
| 2026.05.07 | ₩53,927 | ₩53,960 | ₩53,880 | ₩53,913 | -0.02% | 1.6만 |
|---|
| 2026.05.06 | ₩53,893 | ₩53,913 | ₩53,881 | ₩53,913 | +0.04% | 3.7천 |
|---|
| 2026.05.05 | ₩53,807 | ₩53,853 | ₩53,787 | ₩53,816 | +0.02% | 2.9만 |
|---|
| 2026.05.04 | ₩53,746 | ₩53,780 | ₩53,666 | ₩53,721 | -0.05% | 206.3만 |
|---|
| 2026.05.01 | ₩53,827 | ₩53,827 | ₩53,760 | ₩53,800 | -0.05% | 1.3만 |
|---|
| 2026.04.30 | ₩53,646 | ₩53,760 | ₩53,626 | ₩53,734 | +0.16% | 9.2천 |
|---|
| 2026.04.29 | ₩53,613 | ₩53,626 | ₩53,546 | ₩53,573 | -0.07% | 4.5천 |
|---|
| 2026.04.28 | ₩53,586 | ₩53,626 | ₩53,555 | ₩53,586 | 0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩53,626 | ₩53,640 | ₩53,573 | ₩53,640 | +0.02% | 3.6천 |
|---|
| 2026.04.24 | ₩53,550 | ₩53,613 | ₩53,550 | ₩53,586 | +0.07% | 5.2천 |
|---|
| 2026.04.23 | ₩53,519 | ₩53,550 | ₩53,412 | ₩53,477 | -0.08% | 1.4만 |
|---|
| 2026.04.22 | ₩53,533 | ₩53,546 | ₩53,479 | ₩53,529 | -0.01% | 1.2만 |
|---|
| 2026.04.21 | ₩53,519 | ₩53,519 | ₩53,386 | ₩53,399 | -0.22% | 3.9천 |
|---|
| 2026.04.20 | ₩53,493 | ₩53,519 | ₩53,453 | ₩53,453 | -0.07% | 4.1천 |
|---|
| 2026.04.17 | ₩53,538 | ₩53,559 | ₩53,493 | ₩53,521 | -0.03% | 1.1만 |
|---|
| 2026.04.16 | ₩53,332 | ₩53,372 | ₩53,292 | ₩53,372 | +0.08% | 1.5만 |
|---|
| 2026.04.15 | ₩53,296 | ₩53,334 | ₩53,253 | ₩53,334 | +0.07% | 1만 |
|---|
| 2026.04.14 | ₩53,119 | ₩53,266 | ₩53,119 | ₩53,240 | +0.23% | 9.9천 |
|---|
| 2026.04.13 | ₩52,838 | ₩53,065 | ₩52,838 | ₩53,065 | +0.43% | 1.2만 |
|---|
| 2026.04.10 | ₩52,958 | ₩52,985 | ₩52,865 | ₩52,898 | -0.11% | 1.9만 |
|---|
| 2026.04.09 | ₩52,744 | ₩52,932 | ₩52,744 | ₩52,920 | +0.33% | 4만 |
|---|
| 2026.04.08 | ₩52,787 | ₩52,798 | ₩52,691 | ₩52,785 | -0.01% | 9.2천 |
|---|
| 2026.04.07 | ₩51,988 | ₩52,202 | ₩51,988 | ₩52,202 | +0.41% | 1.8만 |
|---|
| 2026.04.06 | ₩52,117 | ₩52,205 | ₩52,117 | ₩52,197 | +0.15% | 1.5만 |
|---|
| 2026.04.02 | ₩51,783 | ₩52,106 | ₩51,783 | ₩52,106 | +0.62% | 29.4만 |
|---|
| 2026.04.01 | ₩52,050 | ₩52,157 | ₩52,016 | ₩52,036 | -0.03% | 1.4만 |
|---|
| 2026.03.31 | ₩51,576 | ₩51,889 | ₩51,449 | ₩51,852 | +0.54% | 1.1만 |
|---|
| 2026.03.30 | ₩51,355 | ₩51,382 | ₩51,108 | ₩51,195 | -0.31% | 1만 |
|---|
| 2026.03.27 | ₩51,475 | ₩51,489 | ₩51,262 | ₩51,275 | -0.39% | 1.2만 |
|---|
| 2026.03.26 | ₩51,889 | ₩51,916 | ₩51,689 | ₩51,689 | -0.39% | 1.1만 |
|---|
| 2026.03.25 | ₩52,047 | ₩52,103 | ₩51,996 | ₩52,036 | -0.02% | 4.4천 |
|---|
| 2026.03.24 | ₩51,903 | ₩52,023 | ₩51,856 | ₩51,903 | 0.00% | 2만 |
|---|
| 2026.03.23 | ₩52,036 | ₩52,210 | ₩51,943 | ₩52,010 | -0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩51,983 | ₩51,983 | ₩51,649 | ₩51,669 | -0.60% | 1.1만 |
|---|
| 2026.03.19 | ₩51,956 | ₩52,143 | ₩51,876 | ₩52,036 | +0.15% | 1.5만 |
|---|
| 2026.03.18 | ₩52,250 | ₩52,257 | ₩52,090 | ₩52,090 | -0.31% | 7.6천 |
|---|
| 2026.03.17 | ₩52,397 | ₩52,424 | ₩52,330 | ₩52,357 | -0.08% | 6.8천 |
|---|
| 2026.03.16 | ₩52,277 | ₩52,290 | ₩52,197 | ₩52,252 | -0.05% | 7.5천 |
|---|
| 2026.03.13 | ₩52,203 | ₩52,264 | ₩51,970 | ₩51,990 | -0.41% | 7.5천 |
|---|
| 2026.03.12 | ₩52,217 | ₩52,250 | ₩52,103 | ₩52,143 | -0.14% | 6.3천 |
|---|
| 2026.03.11 | ₩52,437 | ₩52,461 | ₩52,317 | ₩52,397 | -0.08% | 7.3천 |
|---|
| 2026.03.10 | ₩52,370 | ₩52,544 | ₩52,370 | ₩52,370 | 0.00% | 7.6천 |
|---|
| 2026.03.09 | ₩52,063 | ₩52,451 | ₩52,010 | ₩52,451 | +0.74% | 3.5만 |
|---|
| 2026.03.06 | ₩52,197 | ₩52,357 | ₩52,183 | ₩52,210 | +0.03% | 2만 |
|---|
| 2026.03.05 | ₩52,584 | ₩52,624 | ₩52,345 | ₩52,517 | -0.13% | 1.9만 |
|---|
| 2026.03.04 | ₩52,491 | ₩52,731 | ₩52,464 | ₩52,658 | +0.32% | 1.5만 |
|---|
| 2026.03.03 | ₩52,304 | ₩52,517 | ₩52,170 | ₩52,491 | +0.36% | 2.2만 |
|---|
| 2026.03.02 | ₩52,519 | ₩52,664 | ₩52,504 | ₩52,631 | +0.21% | 2.3만 |
|---|
| 2026.02.27 | ₩52,531 | ₩52,691 | ₩52,519 | ₩52,691 | +0.31% | 3.2만 |
|---|
| 2026.02.26 | ₩52,598 | ₩52,758 | ₩52,584 | ₩52,758 | +0.30% | 9.8천 |
|---|
| 2026.02.25 | ₩52,704 | ₩52,744 | ₩52,664 | ₩52,744 | +0.08% | 1.1만 |
|---|
| 2026.02.24 | ₩52,437 | ₩52,624 | ₩52,437 | ₩52,571 | +0.25% | 1.5만 |
|---|
| 2026.02.23 | ₩52,519 | ₩52,557 | ₩52,410 | ₩52,437 | -0.16% | 1.4만 |
|---|
| 2026.02.20 | ₩52,571 | ₩52,675 | ₩52,517 | ₩52,638 | +0.13% | 2.2만 |
|---|
| 2026.02.19 | ₩52,539 | ₩52,539 | ₩52,451 | ₩52,485 | -0.10% | 2.3만 |
|---|
| 2026.02.18 | ₩52,517 | ₩52,592 | ₩52,491 | ₩52,545 | +0.05% | 1.1만 |
|---|
| 2026.02.17 | ₩52,384 | ₩52,517 | ₩52,264 | ₩52,437 | +0.10% | 1.9만 |
|---|
| 2026.02.13 | ₩52,397 | ₩52,584 | ₩52,384 | ₩52,384 | -0.03% | 1.9만 |
|---|
| 2026.02.12 | ₩52,651 | ₩52,704 | ₩52,358 | ₩52,424 | -0.43% | 2.3만 |
|---|
| 2026.02.11 | ₩52,758 | ₩52,758 | ₩52,604 | ₩52,611 | -0.28% | 3.5만 |
|---|
| 2026.02.10 | ₩52,664 | ₩52,731 | ₩52,624 | ₩52,624 | -0.08% | 1.5만 |
|---|
| 2026.02.09 | ₩52,638 | ₩52,731 | ₩52,557 | ₩52,638 | 0.00% | 2.3만 |
|---|
| 2026.02.06 | ₩52,451 | ₩52,638 | ₩52,437 | ₩52,591 | +0.27% | 6.6천 |
|---|
| 2026.02.05 | ₩52,304 | ₩52,410 | ₩52,210 | ₩52,210 | -0.18% | 2.5만 |
|---|
| 2026.02.04 | ₩52,541 | ₩52,557 | ₩52,392 | ₩52,410 | -0.25% | 8.3천 |
|---|
| 2026.02.03 | ₩52,651 | ₩52,651 | ₩52,417 | ₩52,520 | -0.25% | 2.4만 |
|---|
| 2026.02.02 | ₩52,544 | ₩52,704 | ₩52,544 | ₩52,624 | +0.15% | 1.8만 |
|---|
| 2026.01.30 | ₩52,651 | ₩52,651 | ₩52,504 | ₩52,544 | -0.20% | 9.6천 |
|---|
| 2026.01.29 | ₩52,638 | ₩52,638 | ₩52,428 | ₩52,638 | 0.00% | 8.9천 |
|---|
| 2026.01.28 | ₩52,651 | ₩52,678 | ₩52,598 | ₩52,631 | -0.04% | 9.8천 |
|---|
| 2026.01.27 | ₩52,674 | ₩52,678 | ₩52,598 | ₩52,648 | -0.05% | 7.1천 |
|---|
| 2026.01.26 | ₩52,531 | ₩52,651 | ₩52,531 | ₩52,651 | +0.23% | 2만 |
|---|
| 2026.01.23 | ₩52,477 | ₩52,611 | ₩52,464 | ₩52,557 | +0.15% | 1.2만 |
|---|
| 2026.01.22 | ₩52,531 | ₩52,557 | ₩52,464 | ₩52,531 | 0.00% | 8.6천 |
|---|
| 2026.01.21 | ₩52,357 | ₩52,517 | ₩52,284 | ₩52,417 | +0.11% | 9.3천 |
|---|
| 2026.01.20 | ₩52,328 | ₩52,397 | ₩52,170 | ₩52,197 | -0.25% | 1.1만 |
|---|
| 2026.01.16 | ₩52,584 | ₩52,584 | ₩52,477 | ₩52,557 | -0.05% | 2.4만 |
|---|
| 2026.01.15 | ₩52,517 | ₩52,571 | ₩52,505 | ₩52,508 | -0.02% | 9.9천 |
|---|
| 2026.01.14 | ₩52,410 | ₩52,477 | ₩52,317 | ₩52,444 | +0.06% | 8.9천 |
|---|
| 2026.01.13 | ₩52,544 | ₩52,544 | ₩52,451 | ₩52,517 | -0.05% | 5.7천 |
|---|
| 2026.01.12 | ₩52,437 | ₩52,532 | ₩52,437 | ₩52,531 | +0.18% | 8.5천 |
|---|
| 2026.01.09 | ₩52,437 | ₩52,511 | ₩52,437 | ₩52,491 | +0.10% | 1.3만 |
|---|
| 2026.01.08 | ₩52,357 | ₩52,464 | ₩52,357 | ₩52,464 | +0.20% | 1.2만 |
|---|
| 2026.01.07 | ₩52,410 | ₩52,491 | ₩52,344 | ₩52,397 | -0.03% | 7.4천 |
|---|
| 2026.01.06 | ₩52,344 | ₩52,451 | ₩52,330 | ₩52,417 | +0.14% | 7.1천 |
|---|
| 2026.01.05 | ₩52,330 | ₩52,384 | ₩52,317 | ₩52,384 | +0.10% | 4.7만 |
|---|
| 2026.01.02 | ₩52,317 | ₩52,317 | ₩52,183 | ₩52,250 | -0.13% | 7.9천 |
|---|
| 2025.12.31 | ₩52,277 | ₩52,330 | ₩52,223 | ₩52,264 | -0.03% | 1만 |
|---|
| 2025.12.30 | ₩52,250 | ₩52,344 | ₩52,250 | ₩52,317 | +0.13% | 2.4만 |
|---|
| 2025.12.29 | ₩52,297 | ₩52,330 | ₩52,264 | ₩52,304 | +0.01% | 5.4천 |
|---|
| 2025.12.26 | ₩52,370 | ₩52,370 | ₩52,304 | ₩52,304 | -0.13% | 2.9천 |
|---|
| 2025.12.24 | ₩52,257 | ₩52,330 | ₩52,197 | ₩52,250 | -0.01% | 3.1천 |
|---|
| 2025.12.23 | ₩52,264 | ₩52,304 | ₩52,183 | ₩52,276 | +0.02% | 7.9천 |
|---|
| 2025.12.22 | ₩52,157 | ₩52,223 | ₩52,157 | ₩52,198 | +0.08% | 1.4만 |
|---|
| 2025.12.19 | ₩52,003 | ₩52,090 | ₩51,956 | ₩52,050 | +0.09% | 2.2만 |
|---|
| 2025.12.18 | ₩51,903 | ₩51,970 | ₩51,879 | ₩51,889 | -0.03% | 8.6천 |
|---|
| 2025.12.17 | ₩51,863 | ₩51,863 | ₩51,756 | ₩51,823 | -0.08% | 1.2만 |
|---|
| 2025.12.16 | ₩51,943 | ₩51,970 | ₩51,863 | ₩51,936 | -0.01% | 5.4천 |
|---|
| 2025.12.15 | ₩52,020 | ₩52,020 | ₩51,903 | ₩51,943 | -0.15% | 2.2만 |
|---|
| 2025.12.12 | ₩52,050 | ₩52,066 | ₩51,889 | ₩51,975 | -0.14% | 1.4만 |
|---|
| 2025.12.11 | ₩51,970 | ₩52,076 | ₩51,967 | ₩52,036 | +0.13% | 1.8만 |
|---|
| 2025.12.10 | ₩51,889 | ₩52,063 | ₩51,849 | ₩52,050 | +0.31% | 8.2천 |
|---|
| 2025.12.09 | ₩51,956 | ₩51,956 | ₩51,897 | ₩51,897 | -0.11% | 5.5천 |
|---|
| 2025.12.08 | ₩51,916 | ₩51,970 | ₩51,849 | ₩51,936 | +0.04% | 7.5천 |
|---|
| 2025.12.05 | ₩52,007 | ₩52,103 | ₩51,916 | ₩51,983 | -0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩51,863 | ₩51,943 | ₩51,823 | ₩51,916 | +0.10% | 1.7만 |
|---|
| 2025.12.03 | ₩51,856 | ₩51,930 | ₩51,836 | ₩51,916 | +0.12% | 8.6천 |
|---|
| 2025.12.02 | ₩51,529 | ₩51,876 | ₩51,529 | ₩51,827 | +0.58% | 7.4천 |
|---|
| 2025.12.01 | ₩51,849 | ₩51,849 | ₩51,756 | ₩51,792 | -0.11% | 7.1천 |
|---|
| 2025.11.28 | ₩51,849 | ₩51,863 | ₩51,769 | ₩51,855 | +0.01% | 8.4천 |
|---|
| 2025.11.26 | ₩51,729 | ₩51,863 | ₩51,662 | ₩51,743 | +0.03% | 8.2만 |
|---|
| 2025.11.25 | ₩51,449 | ₩51,662 | ₩51,409 | ₩51,596 | +0.29% | 2만 |
|---|
| 2025.11.24 | ₩51,382 | ₩51,529 | ₩51,302 | ₩51,467 | +0.17% | 1.3만 |
|---|
| 2025.11.21 | ₩51,026 | ₩51,303 | ₩50,954 | ₩51,176 | +0.29% | 8만 |
|---|
| 2025.11.20 | ₩51,489 | ₩51,542 | ₩50,968 | ₩50,998 | -0.95% | 1.2만 |
|---|
| 2025.11.19 | ₩51,141 | ₩51,303 | ₩51,115 | ₩51,250 | +0.21% | 1.5만 |
|---|
| 2025.11.18 | ₩51,195 | ₩51,268 | ₩51,061 | ₩51,227 | +0.06% | 6.7천 |
|---|
| 2025.11.17 | ₩51,409 | ₩51,493 | ₩51,232 | ₩51,330 | -0.15% | 9.2천 |
|---|
| 2025.11.14 | ₩51,342 | ₩51,569 | ₩51,328 | ₩51,475 | +0.26% | 7.1천 |
|---|
| 2025.11.13 | ₩51,555 | ₩51,609 | ₩51,395 | ₩51,435 | -0.23% | 1.3만 |
|---|
| 2025.11.12 | ₩51,692 | ₩51,743 | ₩51,609 | ₩51,682 | -0.02% | 2.6만 |
|---|
| 2025.11.11 | ₩51,596 | ₩51,674 | ₩51,596 | ₩51,665 | +0.13% | 2.4만 |
|---|
| 2025.11.10 | ₩51,662 | ₩51,716 | ₩51,542 | ₩51,682 | +0.04% | 1.6만 |
|---|
| 2025.11.07 | ₩51,248 | ₩51,449 | ₩51,235 | ₩51,409 | +0.31% | 3.6천 |
|---|
| 2025.11.06 | ₩51,435 | ₩51,542 | ₩51,368 | ₩51,378 | -0.11% | 3.8만 |
|---|
| 2025.11.05 | ₩51,582 | ₩51,662 | ₩51,529 | ₩51,558 | -0.05% | 1.4만 |
|---|
| 2025.11.04 | ₩51,449 | ₩51,622 | ₩51,409 | ₩51,462 | +0.03% | 8.7천 |
|---|
| 2025.11.03 | ₩51,676 | ₩51,676 | ₩51,542 | ₩51,616 | -0.12% | 1.2만 |
|---|
| 2025.10.31 | ₩51,689 | ₩51,689 | ₩51,515 | ₩51,580 | -0.21% | 9.6천 |
|---|
| 2025.10.30 | ₩51,596 | ₩51,689 | ₩51,542 | ₩51,554 | -0.08% | 9.6천 |
|---|
| 2025.10.29 | ₩51,729 | ₩51,796 | ₩51,649 | ₩51,669 | -0.12% | 6.1천 |
|---|
| 2025.10.28 | ₩51,756 | ₩51,783 | ₩51,702 | ₩51,745 | -0.02% | 1.1만 |
|---|
| 2025.10.27 | ₩51,743 | ₩51,756 | ₩51,689 | ₩51,729 | -0.03% | 4.2천 |
|---|
| 2025.10.24 | ₩51,609 | ₩51,701 | ₩51,582 | ₩51,632 | +0.04% | 7.8천 |
|---|
| 2025.10.23 | ₩51,409 | ₩51,515 | ₩51,395 | ₩51,467 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩51,529 | ₩51,529 | ₩51,303 | ₩51,409 | -0.23% | 1.2만 |
|---|
| 2025.10.21 | ₩51,422 | ₩51,555 | ₩51,422 | ₩51,495 | +0.14% | 1만 |
|---|
| 2025.10.20 | ₩51,421 | ₩51,502 | ₩51,421 | ₩51,455 | +0.07% | 1.9만 |
|---|
| 2025.10.17 | ₩51,155 | ₩51,303 | ₩51,089 | ₩51,268 | +0.22% | 9.1천 |
|---|
| 2025.10.16 | ₩51,342 | ₩51,355 | ₩51,021 | ₩51,101 | -0.47% | 1.1만 |
|---|
| 2025.10.15 | ₩51,328 | ₩51,409 | ₩51,141 | ₩51,223 | -0.21% | 5.7만 |
|---|
| 2025.10.14 | ₩51,034 | ₩51,315 | ₩50,968 | ₩51,181 | +0.29% | 3만 |
|---|
| 2025.10.13 | ₩51,155 | ₩51,275 | ₩51,141 | ₩51,243 | +0.17% | 8.8천 |
|---|
| 2025.10.10 | ₩51,435 | ₩51,474 | ₩50,942 | ₩50,942 | -0.96% | 1.8만 |
|---|