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 | ₩55,907 | ₩55,960 | ₩55,907 | ₩55,955 | +0.09% | 3.3천 |
| 2026.10.08 | ₩55,853 | ₩55,853 | ₩55,776 | ₩55,796 | -0.10% | 1.5천 |
| 2026.10.07 | ₩55,813 | ₩55,887 | ₩55,760 | ₩55,853 | +0.07% | 1.1만 |
| 2026.10.06 | ₩55,947 | ₩55,987 | ₩55,920 | ₩55,920 | -0.05% | 2천 |
| 2026.10.05 | ₩55,720 | ₩55,853 | ₩55,720 | ₩55,786 | +0.12% | 2.3천 |
| 2026.10.02 | ₩55,679 | ₩55,679 | ₩55,573 | ₩55,638 | -0.07% | 1.2만 |
| 2026.10.01 | ₩55,400 | ₩55,472 | ₩55,305 | ₩55,472 | +0.13% | 4.7천 |
| 2026.09.30 | ₩55,559 | ₩55,573 | ₩55,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,447 |
| -0.20% |
| 3.8천 |
| 2026.09.29 | ₩55,546 | ₩55,546 | ₩55,452 | ₩55,472 | -0.13% | 5.4천 |
|---|
| 2026.09.28 | ₩55,593 | ₩55,593 | ₩55,426 | ₩55,474 | -0.21% | 1.3만 |
|---|
| 2026.09.25 | ₩55,479 | ₩55,679 | ₩55,452 | ₩55,653 | +0.31% | 1.8만 |
|---|
| 2026.09.24 | ₩55,546 | ₩55,546 | ₩55,399 | ₩55,500 | -0.08% | 2.5천 |
|---|
| 2026.09.23 | ₩55,693 | ₩55,693 | ₩55,500 | ₩55,500 | -0.35% | 5.7천 |
|---|
| 2026.09.22 | ₩55,666 | ₩55,693 | ₩55,613 | ₩55,663 | -0.00% | 2.1천 |
|---|
| 2026.09.21 | ₩55,526 | ₩55,653 | ₩55,526 | ₩55,653 | +0.23% | 2.9천 |
|---|
| 2026.09.18 | ₩55,232 | ₩55,319 | ₩55,232 | ₩55,319 | +0.16% | 6.3천 |
|---|
| 2026.09.17 | ₩55,346 | ₩55,346 | ₩55,252 | ₩55,325 | -0.04% | 800 |
|---|
| 2026.09.16 | ₩55,193 | ₩55,252 | ₩54,965 | ₩55,016 | -0.32% | 7.1천 |
|---|
| 2026.09.15 | ₩55,255 | ₩55,255 | ₩55,128 | ₩55,128 | -0.23% | 2.3천 |
|---|
| 2026.09.14 | ₩55,292 | ₩55,292 | ₩55,263 | ₩55,263 | -0.05% | 1.4천 |
|---|
| 2026.09.11 | ₩55,392 | ₩55,392 | ₩55,332 | ₩55,358 | -0.06% | 3.5천 |
|---|
| 2026.09.10 | ₩55,078 | ₩55,165 | ₩55,065 | ₩55,138 | +0.11% | 1만 |
|---|
| 2026.09.09 | ₩55,305 | ₩55,305 | ₩55,252 | ₩55,304 | -0.00% | 3.5천 |
|---|
| 2026.09.08 | ₩55,459 | ₩55,459 | ₩55,399 | ₩55,410 | -0.09% | 3.9천 |
|---|
| 2026.09.04 | ₩55,533 | ₩55,613 | ₩55,533 | ₩55,553 | +0.04% | 6.4천 |
|---|
| 2026.09.03 | ₩55,439 | ₩55,679 | ₩55,439 | ₩55,633 | +0.35% | 3.6천 |
|---|
| 2026.09.02 | ₩55,252 | ₩55,412 | ₩55,252 | ₩55,379 | +0.23% | 4.7만 |
|---|
| 2026.09.01 | ₩55,185 | ₩55,273 | ₩55,185 | ₩55,200 | +0.03% | 8.9천 |
|---|
| 2026.08.31 | ₩55,370 | ₩55,406 | ₩55,305 | ₩55,406 | +0.07% | 4.7천 |
|---|
| 2026.08.28 | ₩55,486 | ₩55,486 | ₩55,372 | ₩55,419 | -0.12% | 3천 |
|---|
| 2026.08.27 | ₩55,359 | ₩55,506 | ₩55,359 | ₩55,479 | +0.22% | 9.7천 |
|---|
| 2026.08.26 | ₩55,225 | ₩55,332 | ₩55,225 | ₩55,331 | +0.19% | 6.4천 |
|---|
| 2026.08.25 | ₩55,279 | ₩55,319 | ₩55,239 | ₩55,311 | +0.06% | 6.6천 |
|---|
| 2026.08.24 | ₩55,212 | ₩55,319 | ₩55,212 | ₩55,292 | +0.15% | 1.5만 |
|---|
| 2026.08.21 | ₩55,285 | ₩55,341 | ₩55,265 | ₩55,265 | -0.04% | 9.7천 |
|---|
| 2026.08.20 | ₩55,332 | ₩55,332 | ₩55,145 | ₩55,145 | -0.34% | 9.1천 |
|---|
| 2026.08.19 | ₩55,372 | ₩55,439 | ₩55,332 | ₩55,366 | -0.01% | 4.8천 |
|---|
| 2026.08.18 | ₩55,289 | ₩55,305 | ₩55,281 | ₩55,305 | +0.03% | 700 |
|---|
| 2026.08.17 | ₩55,519 | ₩55,519 | ₩55,426 | ₩55,432 | -0.16% | 7천 |
|---|
| 2026.08.14 | ₩55,586 | ₩55,586 | ₩55,452 | ₩55,488 | -0.18% | 8.9천 |
|---|
| 2026.08.13 | ₩55,559 | ₩55,559 | ₩55,452 | ₩55,500 | -0.11% | 5.3천 |
|---|
| 2026.08.12 | ₩55,366 | ₩55,426 | ₩55,366 | ₩55,394 | +0.05% | 7.3천 |
|---|
| 2026.08.11 | ₩55,384 | ₩55,386 | ₩55,292 | ₩55,307 | -0.14% | 1.4만 |
|---|
| 2026.08.10 | ₩55,412 | ₩55,412 | ₩55,333 | ₩55,347 | -0.12% | 1.3천 |
|---|
| 2026.08.07 | ₩55,359 | ₩55,387 | ₩55,332 | ₩55,387 | +0.05% | 2.7천 |
|---|
| 2026.08.06 | ₩55,232 | ₩55,279 | ₩55,225 | ₩55,265 | +0.06% | 3.4천 |
|---|
| 2026.08.05 | ₩55,412 | ₩55,466 | ₩55,312 | ₩55,319 | -0.17% | 5.3천 |
|---|
| 2026.08.04 | ₩55,145 | ₩55,339 | ₩55,145 | ₩55,319 | +0.31% | 1.4만 |
|---|
| 2026.08.03 | ₩54,744 | ₩54,998 | ₩54,744 | ₩54,978 | +0.43% | 1.4만 |
|---|
| 2026.07.31 | ₩54,357 | ₩54,704 | ₩54,357 | ₩54,664 | +0.57% | 2.3만 |
|---|
| 2026.07.30 | ₩54,397 | ₩54,491 | ₩54,277 | ₩54,491 | +0.17% | 6.9천 |
|---|
| 2026.07.29 | ₩54,350 | ₩54,497 | ₩54,040 | ₩54,066 | -0.52% | 7.2만 |
|---|
| 2026.07.28 | ₩54,254 | ₩54,477 | ₩54,254 | ₩54,461 | +0.38% | 7.9천 |
|---|
| 2026.07.27 | ₩54,544 | ₩54,544 | ₩54,257 | ₩54,337 | -0.38% | 1.6만 |
|---|
| 2026.07.24 | ₩54,287 | ₩54,464 | ₩54,277 | ₩54,305 | +0.03% | 1.4만 |
|---|
| 2026.07.23 | ₩54,384 | ₩54,384 | ₩54,183 | ₩54,263 | -0.22% | 2.7만 |
|---|
| 2026.07.22 | ₩54,531 | ₩54,651 | ₩54,531 | ₩54,579 | +0.09% | 3.6만 |
|---|
| 2026.07.21 | ₩54,556 | ₩54,637 | ₩54,517 | ₩54,617 | +0.11% | 1.3만 |
|---|
| 2026.07.20 | ₩54,531 | ₩54,597 | ₩54,417 | ₩54,417 | -0.21% | 2.6만 |
|---|
| 2026.07.17 | ₩54,370 | ₩54,557 | ₩54,370 | ₩54,437 | +0.12% | 7.7만 |
|---|
| 2026.07.16 | ₩54,825 | ₩54,825 | ₩54,597 | ₩54,664 | -0.29% | 3.1만 |
|---|
| 2026.07.15 | ₩54,784 | ₩54,818 | ₩54,644 | ₩54,771 | -0.02% | 7.2만 |
|---|
| 2026.07.14 | ₩54,651 | ₩54,691 | ₩54,584 | ₩54,664 | +0.02% | 18.9만 |
|---|
| 2026.07.13 | ₩54,771 | ₩54,771 | ₩54,517 | ₩54,525 | -0.45% | 6.2만 |
|---|
| 2026.07.10 | ₩54,637 | ₩54,744 | ₩54,604 | ₩54,718 | +0.15% | 6만 |
|---|
| 2026.07.09 | ₩54,531 | ₩54,731 | ₩54,479 | ₩54,624 | +0.17% | 9.9만 |
|---|
| 2026.07.08 | ₩54,397 | ₩54,504 | ₩54,250 | ₩54,424 | +0.05% | 4.2만 |
|---|
| 2026.07.07 | ₩54,577 | ₩54,577 | ₩54,424 | ₩54,471 | -0.20% | 2.6만 |
|---|
| 2026.07.06 | ₩54,544 | ₩54,651 | ₩54,504 | ₩54,571 | +0.05% | 9만 |
|---|
| 2026.07.02 | ₩54,504 | ₩54,611 | ₩54,237 | ₩54,410 | -0.17% | 21.1만 |
|---|
| 2026.07.01 | ₩54,410 | ₩54,557 | ₩54,330 | ₩54,437 | +0.05% | 23.9만 |
|---|
| 2026.06.30 | ₩54,491 | ₩54,531 | ₩54,450 | ₩54,531 | +0.07% | 11.1만 |
|---|
| 2026.06.29 | ₩54,464 | ₩54,504 | ₩54,450 | ₩54,471 | +0.01% | 5.4만 |
|---|
| 2026.06.26 | ₩54,464 | ₩54,491 | ₩54,437 | ₩54,457 | -0.01% | 9천 |
|---|
| 2026.06.25 | ₩54,477 | ₩54,477 | ₩54,437 | ₩54,477 | 0.00% | 7.4천 |
|---|
| 2026.06.24 | ₩54,444 | ₩54,464 | ₩54,410 | ₩54,430 | -0.02% | 1.6만 |
|---|
| 2026.06.23 | ₩54,397 | ₩54,450 | ₩54,384 | ₩54,437 | +0.07% | 1.8만 |
|---|
| 2026.06.22 | ₩54,398 | ₩54,437 | ₩54,397 | ₩54,417 | +0.03% | 1.7만 |
|---|
| 2026.06.18 | ₩54,437 | ₩54,437 | ₩54,384 | ₩54,397 | -0.07% | 3.7천 |
|---|
| 2026.06.17 | ₩54,377 | ₩54,404 | ₩54,344 | ₩54,350 | -0.05% | 4.3천 |
|---|
| 2026.06.16 | ₩54,397 | ₩54,410 | ₩54,357 | ₩54,377 | -0.04% | 2.9천 |
|---|
| 2026.06.15 | ₩54,397 | ₩54,397 | ₩54,344 | ₩54,370 | -0.05% | 2.7천 |
|---|
| 2026.06.12 | ₩54,310 | ₩54,344 | ₩54,290 | ₩54,317 | +0.01% | 8.6천 |
|---|
| 2026.06.11 | ₩54,183 | ₩54,257 | ₩54,170 | ₩54,257 | +0.14% | 1.7만 |
|---|
| 2026.06.10 | ₩54,210 | ₩54,243 | ₩54,170 | ₩54,177 | -0.06% | 5.1천 |
|---|
| 2026.06.09 | ₩54,277 | ₩54,277 | ₩54,183 | ₩54,235 | -0.08% | 1.7만 |
|---|
| 2026.06.08 | ₩54,257 | ₩54,270 | ₩54,237 | ₩54,257 | 0.00% | 2.1천 |
|---|
| 2026.06.05 | ₩54,263 | ₩54,290 | ₩54,178 | ₩54,203 | -0.11% | 1.6만 |
|---|
| 2026.06.04 | ₩54,283 | ₩54,304 | ₩54,263 | ₩54,290 | +0.01% | 4.3천 |
|---|
| 2026.06.03 | ₩54,270 | ₩54,290 | ₩54,250 | ₩54,263 | -0.01% | 9.1천 |
|---|
| 2026.06.02 | ₩54,263 | ₩54,304 | ₩54,263 | ₩54,283 | +0.04% | 6.7천 |
|---|
| 2026.06.01 | ₩54,270 | ₩54,304 | ₩54,237 | ₩54,273 | +0.00% | 5.9천 |
|---|
| 2026.05.29 | ₩54,277 | ₩54,277 | ₩54,250 | ₩54,250 | -0.05% | 1.6만 |
|---|
| 2026.05.28 | ₩54,210 | ₩54,237 | ₩54,210 | ₩54,223 | +0.02% | 8.9천 |
|---|
| 2026.05.27 | ₩54,185 | ₩54,237 | ₩54,185 | ₩54,197 | +0.02% | 6.3만 |
|---|
| 2026.05.26 | ₩54,197 | ₩54,197 | ₩54,170 | ₩54,183 | -0.02% | 1.3만 |
|---|
| 2026.05.22 | ₩54,170 | ₩54,197 | ₩54,157 | ₩54,170 | 0.00% | 1.3만 |
|---|
| 2026.05.21 | ₩54,076 | ₩54,103 | ₩54,076 | ₩54,103 | +0.05% | 3천 |
|---|
| 2026.05.20 | ₩54,036 | ₩54,103 | ₩54,026 | ₩54,090 | +0.10% | 6.9천 |
|---|
| 2026.05.19 | ₩54,030 | ₩54,050 | ₩54,010 | ₩54,023 | -0.01% | 4.9천 |
|---|
| 2026.05.18 | ₩54,036 | ₩54,036 | ₩53,998 | ₩54,023 | -0.02% | 1.9만 |
|---|
| 2026.05.15 | ₩54,023 | ₩54,050 | ₩53,998 | ₩54,050 | +0.05% | 9.1천 |
|---|
| 2026.05.14 | ₩54,062 | ₩54,063 | ₩54,010 | ₩54,063 | +0.00% | 1.8만 |
|---|
| 2026.05.13 | ₩53,983 | ₩54,023 | ₩53,863 | ₩54,011 | +0.05% | 12.8만 |
|---|
| 2026.05.12 | ₩53,929 | ₩53,971 | ₩53,903 | ₩53,971 | +0.08% | 3.4천 |
|---|
| 2026.05.11 | ₩53,943 | ₩53,996 | ₩53,943 | ₩53,956 | +0.02% | 9.2천 |
|---|
| 2026.05.08 | ₩53,983 | ₩53,983 | ₩53,929 | ₩53,970 | -0.02% | 1.5만 |
|---|
| 2026.05.07 | ₩53,923 | ₩53,956 | ₩53,876 | ₩53,909 | -0.02% | 1.6만 |
|---|
| 2026.05.06 | ₩53,889 | ₩53,909 | ₩53,877 | ₩53,909 | +0.04% | 3.7천 |
|---|
| 2026.05.05 | ₩53,803 | ₩53,849 | ₩53,783 | ₩53,812 | +0.02% | 2.9만 |
|---|
| 2026.05.04 | ₩53,742 | ₩53,776 | ₩53,662 | ₩53,717 | -0.05% | 206.3만 |
|---|
| 2026.05.01 | ₩53,823 | ₩53,823 | ₩53,756 | ₩53,796 | -0.05% | 1.3만 |
|---|
| 2026.04.30 | ₩53,642 | ₩53,756 | ₩53,622 | ₩53,730 | +0.16% | 9.2천 |
|---|
| 2026.04.29 | ₩53,609 | ₩53,622 | ₩53,542 | ₩53,569 | -0.07% | 4.5천 |
|---|
| 2026.04.28 | ₩53,582 | ₩53,622 | ₩53,551 | ₩53,582 | 0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩53,622 | ₩53,636 | ₩53,569 | ₩53,636 | +0.02% | 3.6천 |
|---|
| 2026.04.24 | ₩53,546 | ₩53,609 | ₩53,546 | ₩53,582 | +0.07% | 5.2천 |
|---|
| 2026.04.23 | ₩53,515 | ₩53,546 | ₩53,408 | ₩53,473 | -0.08% | 1.4만 |
|---|
| 2026.04.22 | ₩53,529 | ₩53,542 | ₩53,475 | ₩53,525 | -0.01% | 1.2만 |
|---|
| 2026.04.21 | ₩53,515 | ₩53,515 | ₩53,382 | ₩53,395 | -0.22% | 3.9천 |
|---|
| 2026.04.20 | ₩53,489 | ₩53,515 | ₩53,449 | ₩53,449 | -0.07% | 4.1천 |
|---|
| 2026.04.17 | ₩53,534 | ₩53,555 | ₩53,489 | ₩53,517 | -0.03% | 1.1만 |
|---|
| 2026.04.16 | ₩53,328 | ₩53,368 | ₩53,288 | ₩53,368 | +0.08% | 1.5만 |
|---|
| 2026.04.15 | ₩53,292 | ₩53,330 | ₩53,250 | ₩53,330 | +0.07% | 1만 |
|---|
| 2026.04.14 | ₩53,115 | ₩53,262 | ₩53,115 | ₩53,236 | +0.23% | 9.9천 |
|---|
| 2026.04.13 | ₩52,834 | ₩53,061 | ₩52,834 | ₩53,061 | +0.43% | 1.2만 |
|---|
| 2026.04.10 | ₩52,954 | ₩52,981 | ₩52,861 | ₩52,894 | -0.11% | 1.9만 |
|---|
| 2026.04.09 | ₩52,741 | ₩52,928 | ₩52,741 | ₩52,916 | +0.33% | 4만 |
|---|
| 2026.04.08 | ₩52,783 | ₩52,794 | ₩52,687 | ₩52,781 | -0.01% | 9.2천 |
|---|
| 2026.04.07 | ₩51,984 | ₩52,198 | ₩51,984 | ₩52,198 | +0.41% | 1.8만 |
|---|
| 2026.04.06 | ₩52,113 | ₩52,201 | ₩52,113 | ₩52,193 | +0.15% | 1.5만 |
|---|
| 2026.04.02 | ₩51,779 | ₩52,102 | ₩51,779 | ₩52,102 | +0.62% | 29.4만 |
|---|
| 2026.04.01 | ₩52,046 | ₩52,153 | ₩52,012 | ₩52,033 | -0.03% | 1.4만 |
|---|
| 2026.03.31 | ₩51,572 | ₩51,886 | ₩51,445 | ₩51,848 | +0.54% | 1.1만 |
|---|
| 2026.03.30 | ₩51,351 | ₩51,378 | ₩51,104 | ₩51,191 | -0.31% | 1만 |
|---|
| 2026.03.27 | ₩51,471 | ₩51,485 | ₩51,258 | ₩51,271 | -0.39% | 1.2만 |
|---|
| 2026.03.26 | ₩51,886 | ₩51,912 | ₩51,685 | ₩51,685 | -0.39% | 1.1만 |
|---|
| 2026.03.25 | ₩52,043 | ₩52,099 | ₩51,992 | ₩52,033 | -0.02% | 4.4천 |
|---|
| 2026.03.24 | ₩51,899 | ₩52,019 | ₩51,852 | ₩51,899 | 0.00% | 2만 |
|---|
| 2026.03.23 | ₩52,033 | ₩52,206 | ₩51,939 | ₩52,006 | -0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩51,979 | ₩51,979 | ₩51,645 | ₩51,665 | -0.60% | 1.1만 |
|---|
| 2026.03.19 | ₩51,952 | ₩52,139 | ₩51,872 | ₩52,033 | +0.15% | 1.5만 |
|---|
| 2026.03.18 | ₩52,246 | ₩52,253 | ₩52,086 | ₩52,086 | -0.31% | 7.6천 |
|---|
| 2026.03.17 | ₩52,393 | ₩52,420 | ₩52,326 | ₩52,353 | -0.08% | 6.8천 |
|---|
| 2026.03.16 | ₩52,273 | ₩52,286 | ₩52,193 | ₩52,248 | -0.05% | 7.5천 |
|---|
| 2026.03.13 | ₩52,200 | ₩52,260 | ₩51,966 | ₩51,986 | -0.41% | 7.5천 |
|---|
| 2026.03.12 | ₩52,213 | ₩52,246 | ₩52,099 | ₩52,139 | -0.14% | 6.3천 |
|---|
| 2026.03.11 | ₩52,433 | ₩52,457 | ₩52,313 | ₩52,393 | -0.08% | 7.3천 |
|---|
| 2026.03.10 | ₩52,366 | ₩52,540 | ₩52,366 | ₩52,366 | 0.00% | 7.6천 |
|---|
| 2026.03.09 | ₩52,059 | ₩52,447 | ₩52,006 | ₩52,447 | +0.74% | 3.5만 |
|---|
| 2026.03.06 | ₩52,193 | ₩52,353 | ₩52,179 | ₩52,206 | +0.03% | 2만 |
|---|
| 2026.03.05 | ₩52,580 | ₩52,620 | ₩52,341 | ₩52,513 | -0.13% | 1.9만 |
|---|
| 2026.03.04 | ₩52,487 | ₩52,727 | ₩52,460 | ₩52,654 | +0.32% | 1.5만 |
|---|
| 2026.03.03 | ₩52,300 | ₩52,513 | ₩52,166 | ₩52,487 | +0.36% | 2.2만 |
|---|
| 2026.03.02 | ₩52,515 | ₩52,660 | ₩52,500 | ₩52,627 | +0.21% | 2.3만 |
|---|
| 2026.02.27 | ₩52,527 | ₩52,687 | ₩52,515 | ₩52,687 | +0.31% | 3.2만 |
|---|
| 2026.02.26 | ₩52,594 | ₩52,754 | ₩52,580 | ₩52,754 | +0.30% | 9.8천 |
|---|
| 2026.02.25 | ₩52,700 | ₩52,741 | ₩52,660 | ₩52,741 | +0.08% | 1.1만 |
|---|
| 2026.02.24 | ₩52,433 | ₩52,620 | ₩52,433 | ₩52,567 | +0.25% | 1.5만 |
|---|
| 2026.02.23 | ₩52,515 | ₩52,554 | ₩52,407 | ₩52,433 | -0.16% | 1.4만 |
|---|
| 2026.02.20 | ₩52,567 | ₩52,671 | ₩52,513 | ₩52,634 | +0.13% | 2.2만 |
|---|
| 2026.02.19 | ₩52,535 | ₩52,535 | ₩52,447 | ₩52,481 | -0.10% | 2.3만 |
|---|
| 2026.02.18 | ₩52,513 | ₩52,588 | ₩52,487 | ₩52,541 | +0.05% | 1.1만 |
|---|
| 2026.02.17 | ₩52,380 | ₩52,513 | ₩52,260 | ₩52,433 | +0.10% | 1.9만 |
|---|
| 2026.02.13 | ₩52,393 | ₩52,580 | ₩52,380 | ₩52,380 | -0.03% | 1.9만 |
|---|
| 2026.02.12 | ₩52,647 | ₩52,700 | ₩52,354 | ₩52,420 | -0.43% | 2.3만 |
|---|
| 2026.02.11 | ₩52,754 | ₩52,754 | ₩52,600 | ₩52,607 | -0.28% | 3.5만 |
|---|
| 2026.02.10 | ₩52,660 | ₩52,727 | ₩52,620 | ₩52,620 | -0.08% | 1.5만 |
|---|
| 2026.02.09 | ₩52,634 | ₩52,727 | ₩52,554 | ₩52,634 | 0.00% | 2.3만 |
|---|
| 2026.02.06 | ₩52,447 | ₩52,634 | ₩52,433 | ₩52,587 | +0.27% | 6.6천 |
|---|
| 2026.02.05 | ₩52,300 | ₩52,407 | ₩52,206 | ₩52,206 | -0.18% | 2.5만 |
|---|
| 2026.02.04 | ₩52,537 | ₩52,554 | ₩52,388 | ₩52,407 | -0.25% | 8.3천 |
|---|
| 2026.02.03 | ₩52,647 | ₩52,647 | ₩52,413 | ₩52,516 | -0.25% | 2.4만 |
|---|
| 2026.02.02 | ₩52,540 | ₩52,700 | ₩52,540 | ₩52,620 | +0.15% | 1.8만 |
|---|
| 2026.01.30 | ₩52,647 | ₩52,647 | ₩52,500 | ₩52,540 | -0.20% | 9.6천 |
|---|
| 2026.01.29 | ₩52,634 | ₩52,634 | ₩52,424 | ₩52,634 | 0.00% | 8.9천 |
|---|
| 2026.01.28 | ₩52,647 | ₩52,674 | ₩52,594 | ₩52,627 | -0.04% | 9.8천 |
|---|
| 2026.01.27 | ₩52,670 | ₩52,674 | ₩52,594 | ₩52,644 | -0.05% | 7.1천 |
|---|
| 2026.01.26 | ₩52,527 | ₩52,647 | ₩52,527 | ₩52,647 | +0.23% | 2만 |
|---|
| 2026.01.23 | ₩52,473 | ₩52,607 | ₩52,460 | ₩52,554 | +0.15% | 1.2만 |
|---|
| 2026.01.22 | ₩52,527 | ₩52,554 | ₩52,460 | ₩52,527 | 0.00% | 8.6천 |
|---|
| 2026.01.21 | ₩52,353 | ₩52,513 | ₩52,280 | ₩52,413 | +0.11% | 9.3천 |
|---|
| 2026.01.20 | ₩52,324 | ₩52,393 | ₩52,166 | ₩52,193 | -0.25% | 1.1만 |
|---|
| 2026.01.16 | ₩52,580 | ₩52,580 | ₩52,473 | ₩52,554 | -0.05% | 2.4만 |
|---|
| 2026.01.15 | ₩52,513 | ₩52,567 | ₩52,501 | ₩52,504 | -0.02% | 9.9천 |
|---|
| 2026.01.14 | ₩52,407 | ₩52,473 | ₩52,313 | ₩52,440 | +0.06% | 8.9천 |
|---|
| 2026.01.13 | ₩52,540 | ₩52,540 | ₩52,447 | ₩52,513 | -0.05% | 5.7천 |
|---|
| 2026.01.12 | ₩52,433 | ₩52,528 | ₩52,433 | ₩52,527 | +0.18% | 8.5천 |
|---|
| 2026.01.09 | ₩52,433 | ₩52,507 | ₩52,433 | ₩52,487 | +0.10% | 1.3만 |
|---|
| 2026.01.08 | ₩52,353 | ₩52,460 | ₩52,353 | ₩52,460 | +0.20% | 1.2만 |
|---|
| 2026.01.07 | ₩52,407 | ₩52,487 | ₩52,340 | ₩52,393 | -0.03% | 7.4천 |
|---|
| 2026.01.06 | ₩52,340 | ₩52,447 | ₩52,326 | ₩52,413 | +0.14% | 7.1천 |
|---|
| 2026.01.05 | ₩52,326 | ₩52,380 | ₩52,313 | ₩52,380 | +0.10% | 4.7만 |
|---|
| 2026.01.02 | ₩52,313 | ₩52,313 | ₩52,179 | ₩52,246 | -0.13% | 7.9천 |
|---|
| 2025.12.31 | ₩52,273 | ₩52,326 | ₩52,220 | ₩52,260 | -0.03% | 1만 |
|---|
| 2025.12.30 | ₩52,246 | ₩52,340 | ₩52,246 | ₩52,313 | +0.13% | 2.4만 |
|---|
| 2025.12.29 | ₩52,293 | ₩52,326 | ₩52,260 | ₩52,300 | +0.01% | 5.4천 |
|---|
| 2025.12.26 | ₩52,366 | ₩52,366 | ₩52,300 | ₩52,300 | -0.13% | 2.9천 |
|---|
| 2025.12.24 | ₩52,253 | ₩52,326 | ₩52,193 | ₩52,246 | -0.01% | 3.1천 |
|---|
| 2025.12.23 | ₩52,260 | ₩52,300 | ₩52,179 | ₩52,272 | +0.02% | 7.9천 |
|---|
| 2025.12.22 | ₩52,153 | ₩52,220 | ₩52,153 | ₩52,194 | +0.08% | 1.4만 |
|---|
| 2025.12.19 | ₩51,999 | ₩52,086 | ₩51,952 | ₩52,046 | +0.09% | 2.2만 |
|---|
| 2025.12.18 | ₩51,899 | ₩51,966 | ₩51,875 | ₩51,886 | -0.03% | 8.6천 |
|---|
| 2025.12.17 | ₩51,859 | ₩51,859 | ₩51,752 | ₩51,819 | -0.08% | 1.2만 |
|---|
| 2025.12.16 | ₩51,939 | ₩51,966 | ₩51,859 | ₩51,932 | -0.01% | 5.4천 |
|---|
| 2025.12.15 | ₩52,016 | ₩52,016 | ₩51,899 | ₩51,939 | -0.15% | 2.2만 |
|---|
| 2025.12.12 | ₩52,046 | ₩52,062 | ₩51,886 | ₩51,971 | -0.14% | 1.4만 |
|---|
| 2025.12.11 | ₩51,966 | ₩52,073 | ₩51,963 | ₩52,033 | +0.13% | 1.8만 |
|---|
| 2025.12.10 | ₩51,886 | ₩52,059 | ₩51,846 | ₩52,046 | +0.31% | 8.2천 |
|---|
| 2025.12.09 | ₩51,952 | ₩51,952 | ₩51,894 | ₩51,894 | -0.11% | 5.5천 |
|---|
| 2025.12.08 | ₩51,912 | ₩51,966 | ₩51,846 | ₩51,932 | +0.04% | 7.5천 |
|---|
| 2025.12.05 | ₩52,003 | ₩52,099 | ₩51,912 | ₩51,979 | -0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩51,859 | ₩51,939 | ₩51,819 | ₩51,912 | +0.10% | 1.7만 |
|---|
| 2025.12.03 | ₩51,852 | ₩51,926 | ₩51,832 | ₩51,912 | +0.12% | 8.6천 |
|---|
| 2025.12.02 | ₩51,525 | ₩51,872 | ₩51,525 | ₩51,823 | +0.58% | 7.4천 |
|---|
| 2025.12.01 | ₩51,846 | ₩51,846 | ₩51,752 | ₩51,788 | -0.11% | 7.1천 |
|---|
| 2025.11.28 | ₩51,846 | ₩51,859 | ₩51,765 | ₩51,851 | +0.01% | 8.4천 |
|---|
| 2025.11.26 | ₩51,725 | ₩51,859 | ₩51,658 | ₩51,739 | +0.03% | 8.2만 |
|---|
| 2025.11.25 | ₩51,445 | ₩51,658 | ₩51,405 | ₩51,592 | +0.29% | 2만 |
|---|
| 2025.11.24 | ₩51,378 | ₩51,525 | ₩51,298 | ₩51,463 | +0.17% | 1.3만 |
|---|
| 2025.11.21 | ₩51,023 | ₩51,299 | ₩50,950 | ₩51,172 | +0.29% | 8만 |
|---|
| 2025.11.20 | ₩51,485 | ₩51,538 | ₩50,964 | ₩50,995 | -0.95% | 1.2만 |
|---|
| 2025.11.19 | ₩51,137 | ₩51,299 | ₩51,111 | ₩51,246 | +0.21% | 1.5만 |
|---|
| 2025.11.18 | ₩51,191 | ₩51,264 | ₩51,057 | ₩51,223 | +0.06% | 6.7천 |
|---|
| 2025.11.17 | ₩51,405 | ₩51,489 | ₩51,228 | ₩51,326 | -0.15% | 9.2천 |
|---|
| 2025.11.14 | ₩51,338 | ₩51,565 | ₩51,325 | ₩51,471 | +0.26% | 7.1천 |
|---|
| 2025.11.13 | ₩51,552 | ₩51,605 | ₩51,391 | ₩51,431 | -0.23% | 1.3만 |
|---|
| 2025.11.12 | ₩51,688 | ₩51,739 | ₩51,605 | ₩51,679 | -0.02% | 2.6만 |
|---|
| 2025.11.11 | ₩51,592 | ₩51,671 | ₩51,592 | ₩51,661 | +0.13% | 2.4만 |
|---|
| 2025.11.10 | ₩51,658 | ₩51,712 | ₩51,538 | ₩51,679 | +0.04% | 1.6만 |
|---|
| 2025.11.07 | ₩51,244 | ₩51,445 | ₩51,231 | ₩51,405 | +0.31% | 3.6천 |
|---|
| 2025.11.06 | ₩51,431 | ₩51,538 | ₩51,365 | ₩51,374 | -0.11% | 3.8만 |
|---|
| 2025.11.05 | ₩51,578 | ₩51,658 | ₩51,525 | ₩51,554 | -0.05% | 1.4만 |
|---|
| 2025.11.04 | ₩51,445 | ₩51,618 | ₩51,405 | ₩51,458 | +0.03% | 8.7천 |
|---|
| 2025.11.03 | ₩51,672 | ₩51,672 | ₩51,538 | ₩51,612 | -0.12% | 1.2만 |
|---|
| 2025.10.31 | ₩51,685 | ₩51,685 | ₩51,512 | ₩51,576 | -0.21% | 9.6천 |
|---|
| 2025.10.30 | ₩51,592 | ₩51,685 | ₩51,538 | ₩51,550 | -0.08% | 9.6천 |
|---|
| 2025.10.29 | ₩51,725 | ₩51,792 | ₩51,645 | ₩51,665 | -0.12% | 6.1천 |
|---|
| 2025.10.28 | ₩51,752 | ₩51,779 | ₩51,699 | ₩51,741 | -0.02% | 1.1만 |
|---|
| 2025.10.27 | ₩51,739 | ₩51,752 | ₩51,685 | ₩51,725 | -0.03% | 4.2천 |
|---|
| 2025.10.24 | ₩51,605 | ₩51,697 | ₩51,578 | ₩51,628 | +0.04% | 7.8천 |
|---|
| 2025.10.23 | ₩51,405 | ₩51,512 | ₩51,391 | ₩51,463 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩51,525 | ₩51,525 | ₩51,299 | ₩51,405 | -0.23% | 1.2만 |
|---|
| 2025.10.21 | ₩51,418 | ₩51,552 | ₩51,418 | ₩51,491 | +0.14% | 1만 |
|---|
| 2025.10.20 | ₩51,417 | ₩51,498 | ₩51,417 | ₩51,451 | +0.07% | 1.9만 |
|---|
| 2025.10.17 | ₩51,151 | ₩51,299 | ₩51,085 | ₩51,264 | +0.22% | 9.1천 |
|---|
| 2025.10.16 | ₩51,338 | ₩51,351 | ₩51,017 | ₩51,097 | -0.47% | 1.1만 |
|---|
| 2025.10.15 | ₩51,325 | ₩51,405 | ₩51,137 | ₩51,219 | -0.21% | 5.7만 |
|---|
| 2025.10.14 | ₩51,031 | ₩51,311 | ₩50,964 | ₩51,178 | +0.29% | 3만 |
|---|
| 2025.10.13 | ₩51,151 | ₩51,271 | ₩51,137 | ₩51,239 | +0.17% | 8.8천 |
|---|
| 2025.10.10 | ₩51,431 | ₩51,470 | ₩50,938 | ₩50,938 | -0.96% | 1.8만 |
|---|