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 | ₩55,936 | ₩55,989 | ₩55,936 | ₩55,984 | +0.09% | 3.3천 |
| 2026.10.08 | ₩55,882 | ₩55,882 | ₩55,805 | ₩55,825 | -0.10% | 1.5천 |
| 2026.10.07 | ₩55,842 | ₩55,916 | ₩55,789 | ₩55,882 | +0.07% | 1.1만 |
| 2026.10.06 | ₩55,976 | ₩56,016 | ₩55,949 | ₩55,949 | -0.05% | 2천 |
| 2026.10.05 | ₩55,749 | ₩55,882 | ₩55,749 | ₩55,816 | +0.12% | 2.3천 |
| 2026.10.02 | ₩55,709 | ₩55,709 | ₩55,602 | ₩55,667 | -0.07% | 1.2만 |
| 2026.10.01 | ₩55,429 | ₩55,501 | ₩55,334 | ₩55,501 | +0.13% | 4.7천 |
| 2026.09.30 | ₩55,588 | ₩55,602 | ₩55,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,476 |
| -0.20% |
| 3.8천 |
| 2026.09.29 | ₩55,575 | ₩55,575 | ₩55,481 | ₩55,501 | -0.13% | 5.4천 |
|---|
| 2026.09.28 | ₩55,622 | ₩55,622 | ₩55,455 | ₩55,503 | -0.21% | 1.3만 |
|---|
| 2026.09.25 | ₩55,508 | ₩55,709 | ₩55,481 | ₩55,682 | +0.31% | 1.8만 |
|---|
| 2026.09.24 | ₩55,575 | ₩55,575 | ₩55,428 | ₩55,530 | -0.08% | 2.5천 |
|---|
| 2026.09.23 | ₩55,722 | ₩55,722 | ₩55,530 | ₩55,530 | -0.35% | 5.7천 |
|---|
| 2026.09.22 | ₩55,695 | ₩55,722 | ₩55,642 | ₩55,693 | -0.00% | 2.1천 |
|---|
| 2026.09.21 | ₩55,555 | ₩55,682 | ₩55,555 | ₩55,682 | +0.23% | 2.9천 |
|---|
| 2026.09.18 | ₩55,261 | ₩55,348 | ₩55,261 | ₩55,348 | +0.16% | 6.3천 |
|---|
| 2026.09.17 | ₩55,375 | ₩55,375 | ₩55,281 | ₩55,354 | -0.04% | 800 |
|---|
| 2026.09.16 | ₩55,222 | ₩55,281 | ₩54,994 | ₩55,044 | -0.32% | 7.1천 |
|---|
| 2026.09.15 | ₩55,284 | ₩55,284 | ₩55,157 | ₩55,157 | -0.23% | 2.3천 |
|---|
| 2026.09.14 | ₩55,321 | ₩55,321 | ₩55,292 | ₩55,292 | -0.05% | 1.4천 |
|---|
| 2026.09.11 | ₩55,421 | ₩55,421 | ₩55,361 | ₩55,387 | -0.06% | 3.5천 |
|---|
| 2026.09.10 | ₩55,107 | ₩55,194 | ₩55,094 | ₩55,167 | +0.11% | 1만 |
|---|
| 2026.09.09 | ₩55,334 | ₩55,334 | ₩55,281 | ₩55,333 | -0.00% | 3.5천 |
|---|
| 2026.09.08 | ₩55,488 | ₩55,488 | ₩55,428 | ₩55,439 | -0.09% | 3.9천 |
|---|
| 2026.09.04 | ₩55,562 | ₩55,642 | ₩55,562 | ₩55,582 | +0.04% | 6.4천 |
|---|
| 2026.09.03 | ₩55,468 | ₩55,709 | ₩55,468 | ₩55,662 | +0.35% | 3.6천 |
|---|
| 2026.09.02 | ₩55,281 | ₩55,441 | ₩55,281 | ₩55,408 | +0.23% | 4.7만 |
|---|
| 2026.09.01 | ₩55,214 | ₩55,302 | ₩55,214 | ₩55,229 | +0.03% | 8.9천 |
|---|
| 2026.08.31 | ₩55,399 | ₩55,435 | ₩55,334 | ₩55,435 | +0.07% | 4.7천 |
|---|
| 2026.08.28 | ₩55,515 | ₩55,515 | ₩55,401 | ₩55,448 | -0.12% | 3천 |
|---|
| 2026.08.27 | ₩55,388 | ₩55,535 | ₩55,388 | ₩55,508 | +0.22% | 9.7천 |
|---|
| 2026.08.26 | ₩55,254 | ₩55,361 | ₩55,254 | ₩55,360 | +0.19% | 6.4천 |
|---|
| 2026.08.25 | ₩55,308 | ₩55,348 | ₩55,268 | ₩55,340 | +0.06% | 6.6천 |
|---|
| 2026.08.24 | ₩55,241 | ₩55,348 | ₩55,241 | ₩55,321 | +0.15% | 1.5만 |
|---|
| 2026.08.21 | ₩55,314 | ₩55,370 | ₩55,294 | ₩55,294 | -0.04% | 9.7천 |
|---|
| 2026.08.20 | ₩55,361 | ₩55,361 | ₩55,174 | ₩55,174 | -0.34% | 9.1천 |
|---|
| 2026.08.19 | ₩55,401 | ₩55,468 | ₩55,361 | ₩55,395 | -0.01% | 4.8천 |
|---|
| 2026.08.18 | ₩55,318 | ₩55,334 | ₩55,310 | ₩55,334 | +0.03% | 700 |
|---|
| 2026.08.17 | ₩55,548 | ₩55,548 | ₩55,455 | ₩55,461 | -0.16% | 7천 |
|---|
| 2026.08.14 | ₩55,615 | ₩55,615 | ₩55,481 | ₩55,518 | -0.18% | 8.9천 |
|---|
| 2026.08.13 | ₩55,588 | ₩55,588 | ₩55,481 | ₩55,530 | -0.11% | 5.3천 |
|---|
| 2026.08.12 | ₩55,395 | ₩55,455 | ₩55,395 | ₩55,423 | +0.05% | 7.3천 |
|---|
| 2026.08.11 | ₩55,413 | ₩55,415 | ₩55,321 | ₩55,336 | -0.14% | 1.4만 |
|---|
| 2026.08.10 | ₩55,441 | ₩55,441 | ₩55,362 | ₩55,376 | -0.12% | 1.3천 |
|---|
| 2026.08.07 | ₩55,388 | ₩55,416 | ₩55,361 | ₩55,416 | +0.05% | 2.7천 |
|---|
| 2026.08.06 | ₩55,261 | ₩55,308 | ₩55,254 | ₩55,294 | +0.06% | 3.4천 |
|---|
| 2026.08.05 | ₩55,441 | ₩55,495 | ₩55,341 | ₩55,348 | -0.17% | 5.3천 |
|---|
| 2026.08.04 | ₩55,174 | ₩55,368 | ₩55,174 | ₩55,348 | +0.31% | 1.4만 |
|---|
| 2026.08.03 | ₩54,773 | ₩55,027 | ₩54,773 | ₩55,007 | +0.43% | 1.4만 |
|---|
| 2026.07.31 | ₩54,385 | ₩54,733 | ₩54,385 | ₩54,693 | +0.57% | 2.3만 |
|---|
| 2026.07.30 | ₩54,426 | ₩54,519 | ₩54,305 | ₩54,519 | +0.17% | 6.9천 |
|---|
| 2026.07.29 | ₩54,379 | ₩54,526 | ₩54,069 | ₩54,094 | -0.52% | 7.2만 |
|---|
| 2026.07.28 | ₩54,283 | ₩54,506 | ₩54,283 | ₩54,490 | +0.38% | 7.9천 |
|---|
| 2026.07.27 | ₩54,573 | ₩54,573 | ₩54,285 | ₩54,365 | -0.38% | 1.6만 |
|---|
| 2026.07.24 | ₩54,316 | ₩54,492 | ₩54,305 | ₩54,333 | +0.03% | 1.4만 |
|---|
| 2026.07.23 | ₩54,412 | ₩54,412 | ₩54,212 | ₩54,292 | -0.22% | 2.7만 |
|---|
| 2026.07.22 | ₩54,559 | ₩54,679 | ₩54,559 | ₩54,607 | +0.09% | 3.6만 |
|---|
| 2026.07.21 | ₩54,585 | ₩54,666 | ₩54,546 | ₩54,646 | +0.11% | 1.3만 |
|---|
| 2026.07.20 | ₩54,559 | ₩54,626 | ₩54,446 | ₩54,446 | -0.21% | 2.6만 |
|---|
| 2026.07.17 | ₩54,399 | ₩54,586 | ₩54,399 | ₩54,466 | +0.12% | 7.7만 |
|---|
| 2026.07.16 | ₩54,853 | ₩54,853 | ₩54,626 | ₩54,693 | -0.29% | 3.1만 |
|---|
| 2026.07.15 | ₩54,813 | ₩54,847 | ₩54,673 | ₩54,800 | -0.02% | 7.2만 |
|---|
| 2026.07.14 | ₩54,679 | ₩54,720 | ₩54,613 | ₩54,693 | +0.02% | 18.9만 |
|---|
| 2026.07.13 | ₩54,800 | ₩54,800 | ₩54,546 | ₩54,554 | -0.45% | 6.2만 |
|---|
| 2026.07.10 | ₩54,666 | ₩54,773 | ₩54,633 | ₩54,746 | +0.15% | 6만 |
|---|
| 2026.07.09 | ₩54,559 | ₩54,760 | ₩54,507 | ₩54,653 | +0.17% | 9.9만 |
|---|
| 2026.07.08 | ₩54,426 | ₩54,532 | ₩54,279 | ₩54,452 | +0.05% | 4.2만 |
|---|
| 2026.07.07 | ₩54,606 | ₩54,606 | ₩54,452 | ₩54,499 | -0.20% | 2.6만 |
|---|
| 2026.07.06 | ₩54,573 | ₩54,679 | ₩54,532 | ₩54,599 | +0.05% | 9만 |
|---|
| 2026.07.02 | ₩54,532 | ₩54,639 | ₩54,265 | ₩54,439 | -0.17% | 21.1만 |
|---|
| 2026.07.01 | ₩54,439 | ₩54,586 | ₩54,359 | ₩54,466 | +0.05% | 23.9만 |
|---|
| 2026.06.30 | ₩54,519 | ₩54,559 | ₩54,479 | ₩54,559 | +0.07% | 11.1만 |
|---|
| 2026.06.29 | ₩54,492 | ₩54,532 | ₩54,479 | ₩54,499 | +0.01% | 5.4만 |
|---|
| 2026.06.26 | ₩54,492 | ₩54,519 | ₩54,466 | ₩54,486 | -0.01% | 9천 |
|---|
| 2026.06.25 | ₩54,506 | ₩54,506 | ₩54,466 | ₩54,506 | 0.00% | 7.4천 |
|---|
| 2026.06.24 | ₩54,472 | ₩54,492 | ₩54,439 | ₩54,459 | -0.02% | 1.6만 |
|---|
| 2026.06.23 | ₩54,426 | ₩54,479 | ₩54,412 | ₩54,466 | +0.07% | 1.8만 |
|---|
| 2026.06.22 | ₩54,427 | ₩54,466 | ₩54,426 | ₩54,446 | +0.03% | 1.7만 |
|---|
| 2026.06.18 | ₩54,466 | ₩54,466 | ₩54,412 | ₩54,426 | -0.07% | 3.7천 |
|---|
| 2026.06.17 | ₩54,405 | ₩54,432 | ₩54,372 | ₩54,379 | -0.05% | 4.3천 |
|---|
| 2026.06.16 | ₩54,426 | ₩54,439 | ₩54,385 | ₩54,405 | -0.04% | 2.9천 |
|---|
| 2026.06.15 | ₩54,426 | ₩54,426 | ₩54,372 | ₩54,399 | -0.05% | 2.7천 |
|---|
| 2026.06.12 | ₩54,339 | ₩54,372 | ₩54,319 | ₩54,345 | +0.01% | 8.6천 |
|---|
| 2026.06.11 | ₩54,212 | ₩54,285 | ₩54,198 | ₩54,285 | +0.14% | 1.7만 |
|---|
| 2026.06.10 | ₩54,238 | ₩54,272 | ₩54,198 | ₩54,205 | -0.06% | 5.1천 |
|---|
| 2026.06.09 | ₩54,305 | ₩54,305 | ₩54,212 | ₩54,264 | -0.08% | 1.7만 |
|---|
| 2026.06.08 | ₩54,285 | ₩54,299 | ₩54,265 | ₩54,285 | 0.00% | 2.1천 |
|---|
| 2026.06.05 | ₩54,292 | ₩54,319 | ₩54,206 | ₩54,232 | -0.11% | 1.6만 |
|---|
| 2026.06.04 | ₩54,312 | ₩54,332 | ₩54,292 | ₩54,319 | +0.01% | 4.3천 |
|---|
| 2026.06.03 | ₩54,299 | ₩54,319 | ₩54,279 | ₩54,292 | -0.01% | 9.1천 |
|---|
| 2026.06.02 | ₩54,292 | ₩54,332 | ₩54,292 | ₩54,312 | +0.04% | 6.7천 |
|---|
| 2026.06.01 | ₩54,299 | ₩54,332 | ₩54,265 | ₩54,301 | +0.00% | 5.9천 |
|---|
| 2026.05.29 | ₩54,305 | ₩54,305 | ₩54,279 | ₩54,279 | -0.05% | 1.6만 |
|---|
| 2026.05.28 | ₩54,238 | ₩54,265 | ₩54,238 | ₩54,252 | +0.02% | 8.9천 |
|---|
| 2026.05.27 | ₩54,213 | ₩54,265 | ₩54,213 | ₩54,225 | +0.02% | 6.3만 |
|---|
| 2026.05.26 | ₩54,225 | ₩54,225 | ₩54,198 | ₩54,212 | -0.02% | 1.3만 |
|---|
| 2026.05.22 | ₩54,198 | ₩54,225 | ₩54,185 | ₩54,198 | 0.00% | 1.3만 |
|---|
| 2026.05.21 | ₩54,105 | ₩54,131 | ₩54,105 | ₩54,131 | +0.05% | 3천 |
|---|
| 2026.05.20 | ₩54,065 | ₩54,131 | ₩54,054 | ₩54,118 | +0.10% | 6.9천 |
|---|
| 2026.05.19 | ₩54,058 | ₩54,078 | ₩54,038 | ₩54,051 | -0.01% | 4.9천 |
|---|
| 2026.05.18 | ₩54,065 | ₩54,065 | ₩54,026 | ₩54,051 | -0.02% | 1.9만 |
|---|
| 2026.05.15 | ₩54,051 | ₩54,078 | ₩54,026 | ₩54,078 | +0.05% | 9.1천 |
|---|
| 2026.05.14 | ₩54,090 | ₩54,091 | ₩54,038 | ₩54,091 | +0.00% | 1.8만 |
|---|
| 2026.05.13 | ₩54,011 | ₩54,051 | ₩53,891 | ₩54,039 | +0.05% | 12.8만 |
|---|
| 2026.05.12 | ₩53,958 | ₩53,999 | ₩53,931 | ₩53,999 | +0.08% | 3.4천 |
|---|
| 2026.05.11 | ₩53,971 | ₩54,025 | ₩53,971 | ₩53,984 | +0.02% | 9.2천 |
|---|
| 2026.05.08 | ₩54,011 | ₩54,011 | ₩53,958 | ₩53,998 | -0.02% | 1.5만 |
|---|
| 2026.05.07 | ₩53,951 | ₩53,984 | ₩53,904 | ₩53,938 | -0.02% | 1.6만 |
|---|
| 2026.05.06 | ₩53,918 | ₩53,938 | ₩53,906 | ₩53,938 | +0.04% | 3.7천 |
|---|
| 2026.05.05 | ₩53,831 | ₩53,878 | ₩53,811 | ₩53,840 | +0.02% | 2.9만 |
|---|
| 2026.05.04 | ₩53,771 | ₩53,804 | ₩53,690 | ₩53,745 | -0.05% | 206.3만 |
|---|
| 2026.05.01 | ₩53,851 | ₩53,851 | ₩53,784 | ₩53,824 | -0.05% | 1.3만 |
|---|
| 2026.04.30 | ₩53,670 | ₩53,784 | ₩53,650 | ₩53,759 | +0.16% | 9.2천 |
|---|
| 2026.04.29 | ₩53,637 | ₩53,650 | ₩53,570 | ₩53,597 | -0.07% | 4.5천 |
|---|
| 2026.04.28 | ₩53,610 | ₩53,650 | ₩53,579 | ₩53,610 | 0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩53,650 | ₩53,664 | ₩53,597 | ₩53,664 | +0.02% | 3.6천 |
|---|
| 2026.04.24 | ₩53,574 | ₩53,637 | ₩53,574 | ₩53,610 | +0.07% | 5.2천 |
|---|
| 2026.04.23 | ₩53,543 | ₩53,574 | ₩53,436 | ₩53,501 | -0.08% | 1.4만 |
|---|
| 2026.04.22 | ₩53,557 | ₩53,570 | ₩53,503 | ₩53,553 | -0.01% | 1.2만 |
|---|
| 2026.04.21 | ₩53,543 | ₩53,543 | ₩53,410 | ₩53,423 | -0.22% | 3.9천 |
|---|
| 2026.04.20 | ₩53,517 | ₩53,543 | ₩53,477 | ₩53,477 | -0.07% | 4.1천 |
|---|
| 2026.04.17 | ₩53,562 | ₩53,583 | ₩53,517 | ₩53,545 | -0.03% | 1.1만 |
|---|
| 2026.04.16 | ₩53,356 | ₩53,396 | ₩53,316 | ₩53,396 | +0.08% | 1.5만 |
|---|
| 2026.04.15 | ₩53,320 | ₩53,358 | ₩53,277 | ₩53,358 | +0.07% | 1만 |
|---|
| 2026.04.14 | ₩53,142 | ₩53,289 | ₩53,142 | ₩53,264 | +0.23% | 9.9천 |
|---|
| 2026.04.13 | ₩52,862 | ₩53,089 | ₩52,862 | ₩53,089 | +0.43% | 1.2만 |
|---|
| 2026.04.10 | ₩52,982 | ₩53,009 | ₩52,888 | ₩52,922 | -0.11% | 1.9만 |
|---|
| 2026.04.09 | ₩52,768 | ₩52,955 | ₩52,768 | ₩52,943 | +0.33% | 4만 |
|---|
| 2026.04.08 | ₩52,811 | ₩52,822 | ₩52,715 | ₩52,808 | -0.01% | 9.2천 |
|---|
| 2026.04.07 | ₩52,012 | ₩52,226 | ₩52,012 | ₩52,226 | +0.41% | 1.8만 |
|---|
| 2026.04.06 | ₩52,140 | ₩52,228 | ₩52,140 | ₩52,220 | +0.15% | 1.5만 |
|---|
| 2026.04.02 | ₩51,806 | ₩52,129 | ₩51,806 | ₩52,129 | +0.62% | 29.4만 |
|---|
| 2026.04.01 | ₩52,073 | ₩52,180 | ₩52,040 | ₩52,060 | -0.03% | 1.4만 |
|---|
| 2026.03.31 | ₩51,599 | ₩51,913 | ₩51,472 | ₩51,875 | +0.54% | 1.1만 |
|---|
| 2026.03.30 | ₩51,378 | ₩51,405 | ₩51,131 | ₩51,218 | -0.31% | 1만 |
|---|
| 2026.03.27 | ₩51,498 | ₩51,512 | ₩51,285 | ₩51,298 | -0.39% | 1.2만 |
|---|
| 2026.03.26 | ₩51,913 | ₩51,939 | ₩51,712 | ₩51,712 | -0.39% | 1.1만 |
|---|
| 2026.03.25 | ₩52,070 | ₩52,127 | ₩52,020 | ₩52,060 | -0.02% | 4.4천 |
|---|
| 2026.03.24 | ₩51,926 | ₩52,046 | ₩51,879 | ₩51,926 | 0.00% | 2만 |
|---|
| 2026.03.23 | ₩52,060 | ₩52,234 | ₩51,966 | ₩52,033 | -0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩52,006 | ₩52,006 | ₩51,672 | ₩51,692 | -0.60% | 1.1만 |
|---|
| 2026.03.19 | ₩51,980 | ₩52,167 | ₩51,899 | ₩52,060 | +0.15% | 1.5만 |
|---|
| 2026.03.18 | ₩52,274 | ₩52,280 | ₩52,113 | ₩52,113 | -0.31% | 7.6천 |
|---|
| 2026.03.17 | ₩52,421 | ₩52,447 | ₩52,354 | ₩52,381 | -0.08% | 6.8천 |
|---|
| 2026.03.16 | ₩52,300 | ₩52,314 | ₩52,220 | ₩52,275 | -0.05% | 7.5천 |
|---|
| 2026.03.13 | ₩52,227 | ₩52,287 | ₩51,993 | ₩52,013 | -0.41% | 7.5천 |
|---|
| 2026.03.12 | ₩52,240 | ₩52,274 | ₩52,127 | ₩52,167 | -0.14% | 6.3천 |
|---|
| 2026.03.11 | ₩52,461 | ₩52,485 | ₩52,340 | ₩52,421 | -0.08% | 7.3천 |
|---|
| 2026.03.10 | ₩52,394 | ₩52,568 | ₩52,394 | ₩52,394 | 0.00% | 7.6천 |
|---|
| 2026.03.09 | ₩52,087 | ₩52,474 | ₩52,033 | ₩52,474 | +0.74% | 3.5만 |
|---|
| 2026.03.06 | ₩52,220 | ₩52,381 | ₩52,207 | ₩52,234 | +0.03% | 2만 |
|---|
| 2026.03.05 | ₩52,608 | ₩52,648 | ₩52,369 | ₩52,541 | -0.13% | 1.9만 |
|---|
| 2026.03.04 | ₩52,514 | ₩52,755 | ₩52,487 | ₩52,681 | +0.32% | 1.5만 |
|---|
| 2026.03.03 | ₩52,327 | ₩52,541 | ₩52,193 | ₩52,514 | +0.36% | 2.2만 |
|---|
| 2026.03.02 | ₩52,542 | ₩52,688 | ₩52,528 | ₩52,655 | +0.21% | 2.3만 |
|---|
| 2026.02.27 | ₩52,554 | ₩52,715 | ₩52,542 | ₩52,715 | +0.31% | 3.2만 |
|---|
| 2026.02.26 | ₩52,621 | ₩52,782 | ₩52,608 | ₩52,782 | +0.30% | 9.8천 |
|---|
| 2026.02.25 | ₩52,728 | ₩52,768 | ₩52,688 | ₩52,768 | +0.08% | 1.1만 |
|---|
| 2026.02.24 | ₩52,461 | ₩52,648 | ₩52,461 | ₩52,594 | +0.25% | 1.5만 |
|---|
| 2026.02.23 | ₩52,542 | ₩52,581 | ₩52,434 | ₩52,461 | -0.16% | 1.4만 |
|---|
| 2026.02.20 | ₩52,594 | ₩52,699 | ₩52,541 | ₩52,661 | +0.13% | 2.2만 |
|---|
| 2026.02.19 | ₩52,562 | ₩52,562 | ₩52,474 | ₩52,509 | -0.10% | 2.3만 |
|---|
| 2026.02.18 | ₩52,541 | ₩52,616 | ₩52,514 | ₩52,569 | +0.05% | 1.1만 |
|---|
| 2026.02.17 | ₩52,407 | ₩52,541 | ₩52,287 | ₩52,461 | +0.10% | 1.9만 |
|---|
| 2026.02.13 | ₩52,421 | ₩52,608 | ₩52,407 | ₩52,407 | -0.03% | 1.9만 |
|---|
| 2026.02.12 | ₩52,675 | ₩52,728 | ₩52,382 | ₩52,447 | -0.43% | 2.3만 |
|---|
| 2026.02.11 | ₩52,782 | ₩52,782 | ₩52,628 | ₩52,635 | -0.28% | 3.5만 |
|---|
| 2026.02.10 | ₩52,688 | ₩52,755 | ₩52,648 | ₩52,648 | -0.08% | 1.5만 |
|---|
| 2026.02.09 | ₩52,661 | ₩52,755 | ₩52,581 | ₩52,661 | 0.00% | 2.3만 |
|---|
| 2026.02.06 | ₩52,474 | ₩52,661 | ₩52,461 | ₩52,614 | +0.27% | 6.6천 |
|---|
| 2026.02.05 | ₩52,327 | ₩52,434 | ₩52,234 | ₩52,234 | -0.18% | 2.5만 |
|---|
| 2026.02.04 | ₩52,565 | ₩52,581 | ₩52,415 | ₩52,434 | -0.25% | 8.3천 |
|---|
| 2026.02.03 | ₩52,675 | ₩52,675 | ₩52,441 | ₩52,544 | -0.25% | 2.4만 |
|---|
| 2026.02.02 | ₩52,568 | ₩52,728 | ₩52,568 | ₩52,648 | +0.15% | 1.8만 |
|---|
| 2026.01.30 | ₩52,675 | ₩52,675 | ₩52,528 | ₩52,568 | -0.20% | 9.6천 |
|---|
| 2026.01.29 | ₩52,661 | ₩52,661 | ₩52,451 | ₩52,661 | 0.00% | 8.9천 |
|---|
| 2026.01.28 | ₩52,675 | ₩52,701 | ₩52,621 | ₩52,655 | -0.04% | 9.8천 |
|---|
| 2026.01.27 | ₩52,697 | ₩52,701 | ₩52,621 | ₩52,672 | -0.05% | 7.1천 |
|---|
| 2026.01.26 | ₩52,554 | ₩52,675 | ₩52,554 | ₩52,675 | +0.23% | 2만 |
|---|
| 2026.01.23 | ₩52,501 | ₩52,635 | ₩52,487 | ₩52,581 | +0.15% | 1.2만 |
|---|
| 2026.01.22 | ₩52,554 | ₩52,581 | ₩52,487 | ₩52,554 | 0.00% | 8.6천 |
|---|
| 2026.01.21 | ₩52,381 | ₩52,541 | ₩52,307 | ₩52,441 | +0.11% | 9.3천 |
|---|
| 2026.01.20 | ₩52,351 | ₩52,421 | ₩52,193 | ₩52,220 | -0.25% | 1.1만 |
|---|
| 2026.01.16 | ₩52,608 | ₩52,608 | ₩52,501 | ₩52,581 | -0.05% | 2.4만 |
|---|
| 2026.01.15 | ₩52,541 | ₩52,594 | ₩52,529 | ₩52,532 | -0.02% | 9.9천 |
|---|
| 2026.01.14 | ₩52,434 | ₩52,501 | ₩52,340 | ₩52,467 | +0.06% | 8.9천 |
|---|
| 2026.01.13 | ₩52,568 | ₩52,568 | ₩52,474 | ₩52,541 | -0.05% | 5.7천 |
|---|
| 2026.01.12 | ₩52,461 | ₩52,556 | ₩52,461 | ₩52,554 | +0.18% | 8.5천 |
|---|
| 2026.01.09 | ₩52,461 | ₩52,534 | ₩52,461 | ₩52,514 | +0.10% | 1.3만 |
|---|
| 2026.01.08 | ₩52,381 | ₩52,487 | ₩52,381 | ₩52,487 | +0.20% | 1.2만 |
|---|
| 2026.01.07 | ₩52,434 | ₩52,514 | ₩52,367 | ₩52,421 | -0.03% | 7.4천 |
|---|
| 2026.01.06 | ₩52,367 | ₩52,474 | ₩52,354 | ₩52,441 | +0.14% | 7.1천 |
|---|
| 2026.01.05 | ₩52,354 | ₩52,407 | ₩52,340 | ₩52,407 | +0.10% | 4.7만 |
|---|
| 2026.01.02 | ₩52,340 | ₩52,340 | ₩52,207 | ₩52,274 | -0.13% | 7.9천 |
|---|
| 2025.12.31 | ₩52,300 | ₩52,354 | ₩52,247 | ₩52,287 | -0.03% | 1만 |
|---|
| 2025.12.30 | ₩52,274 | ₩52,367 | ₩52,274 | ₩52,340 | +0.13% | 2.4만 |
|---|
| 2025.12.29 | ₩52,320 | ₩52,354 | ₩52,287 | ₩52,327 | +0.01% | 5.4천 |
|---|
| 2025.12.26 | ₩52,394 | ₩52,394 | ₩52,327 | ₩52,327 | -0.13% | 2.9천 |
|---|
| 2025.12.24 | ₩52,280 | ₩52,354 | ₩52,220 | ₩52,274 | -0.01% | 3.1천 |
|---|
| 2025.12.23 | ₩52,287 | ₩52,327 | ₩52,207 | ₩52,299 | +0.02% | 7.9천 |
|---|
| 2025.12.22 | ₩52,180 | ₩52,247 | ₩52,180 | ₩52,222 | +0.08% | 1.4만 |
|---|
| 2025.12.19 | ₩52,026 | ₩52,113 | ₩51,980 | ₩52,073 | +0.09% | 2.2만 |
|---|
| 2025.12.18 | ₩51,926 | ₩51,993 | ₩51,902 | ₩51,913 | -0.03% | 8.6천 |
|---|
| 2025.12.17 | ₩51,886 | ₩51,886 | ₩51,779 | ₩51,846 | -0.08% | 1.2만 |
|---|
| 2025.12.16 | ₩51,966 | ₩51,993 | ₩51,886 | ₩51,960 | -0.01% | 5.4천 |
|---|
| 2025.12.15 | ₩52,044 | ₩52,044 | ₩51,926 | ₩51,966 | -0.15% | 2.2만 |
|---|
| 2025.12.12 | ₩52,073 | ₩52,089 | ₩51,913 | ₩51,998 | -0.14% | 1.4만 |
|---|
| 2025.12.11 | ₩51,993 | ₩52,100 | ₩51,990 | ₩52,060 | +0.13% | 1.8만 |
|---|
| 2025.12.10 | ₩51,913 | ₩52,087 | ₩51,873 | ₩52,073 | +0.31% | 8.2천 |
|---|
| 2025.12.09 | ₩51,980 | ₩51,980 | ₩51,921 | ₩51,921 | -0.11% | 5.5천 |
|---|
| 2025.12.08 | ₩51,939 | ₩51,993 | ₩51,873 | ₩51,960 | +0.04% | 7.5천 |
|---|
| 2025.12.05 | ₩52,030 | ₩52,127 | ₩51,939 | ₩52,006 | -0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩51,886 | ₩51,966 | ₩51,846 | ₩51,939 | +0.10% | 1.7만 |
|---|
| 2025.12.03 | ₩51,879 | ₩51,953 | ₩51,859 | ₩51,939 | +0.12% | 8.6천 |
|---|
| 2025.12.02 | ₩51,552 | ₩51,899 | ₩51,552 | ₩51,850 | +0.58% | 7.4천 |
|---|
| 2025.12.01 | ₩51,873 | ₩51,873 | ₩51,779 | ₩51,815 | -0.11% | 7.1천 |
|---|
| 2025.11.28 | ₩51,873 | ₩51,886 | ₩51,792 | ₩51,878 | +0.01% | 8.4천 |
|---|
| 2025.11.26 | ₩51,752 | ₩51,886 | ₩51,686 | ₩51,766 | +0.03% | 8.2만 |
|---|
| 2025.11.25 | ₩51,472 | ₩51,686 | ₩51,432 | ₩51,619 | +0.29% | 2만 |
|---|
| 2025.11.24 | ₩51,405 | ₩51,552 | ₩51,325 | ₩51,490 | +0.17% | 1.3만 |
|---|
| 2025.11.21 | ₩51,049 | ₩51,326 | ₩50,977 | ₩51,199 | +0.29% | 8만 |
|---|
| 2025.11.20 | ₩51,512 | ₩51,565 | ₩50,991 | ₩51,021 | -0.95% | 1.2만 |
|---|
| 2025.11.19 | ₩51,164 | ₩51,326 | ₩51,138 | ₩51,273 | +0.21% | 1.5만 |
|---|
| 2025.11.18 | ₩51,218 | ₩51,291 | ₩51,084 | ₩51,250 | +0.06% | 6.7천 |
|---|
| 2025.11.17 | ₩51,432 | ₩51,516 | ₩51,255 | ₩51,353 | -0.15% | 9.2천 |
|---|
| 2025.11.14 | ₩51,365 | ₩51,592 | ₩51,351 | ₩51,498 | +0.26% | 7.1천 |
|---|
| 2025.11.13 | ₩51,579 | ₩51,632 | ₩51,418 | ₩51,458 | -0.23% | 1.3만 |
|---|
| 2025.11.12 | ₩51,715 | ₩51,766 | ₩51,632 | ₩51,706 | -0.02% | 2.6만 |
|---|
| 2025.11.11 | ₩51,619 | ₩51,698 | ₩51,619 | ₩51,688 | +0.13% | 2.4만 |
|---|
| 2025.11.10 | ₩51,686 | ₩51,739 | ₩51,565 | ₩51,706 | +0.04% | 1.6만 |
|---|
| 2025.11.07 | ₩51,271 | ₩51,472 | ₩51,258 | ₩51,432 | +0.31% | 3.6천 |
|---|
| 2025.11.06 | ₩51,458 | ₩51,565 | ₩51,392 | ₩51,401 | -0.11% | 3.8만 |
|---|
| 2025.11.05 | ₩51,605 | ₩51,686 | ₩51,552 | ₩51,581 | -0.05% | 1.4만 |
|---|
| 2025.11.04 | ₩51,472 | ₩51,645 | ₩51,432 | ₩51,485 | +0.03% | 8.7천 |
|---|
| 2025.11.03 | ₩51,699 | ₩51,699 | ₩51,565 | ₩51,639 | -0.12% | 1.2만 |
|---|
| 2025.10.31 | ₩51,712 | ₩51,712 | ₩51,539 | ₩51,603 | -0.21% | 9.6천 |
|---|
| 2025.10.30 | ₩51,619 | ₩51,712 | ₩51,565 | ₩51,577 | -0.08% | 9.6천 |
|---|
| 2025.10.29 | ₩51,752 | ₩51,819 | ₩51,672 | ₩51,692 | -0.12% | 6.1천 |
|---|
| 2025.10.28 | ₩51,779 | ₩51,806 | ₩51,726 | ₩51,768 | -0.02% | 1.1만 |
|---|
| 2025.10.27 | ₩51,766 | ₩51,779 | ₩51,712 | ₩51,752 | -0.03% | 4.2천 |
|---|
| 2025.10.24 | ₩51,632 | ₩51,724 | ₩51,605 | ₩51,655 | +0.04% | 7.8천 |
|---|
| 2025.10.23 | ₩51,432 | ₩51,539 | ₩51,418 | ₩51,490 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩51,552 | ₩51,552 | ₩51,326 | ₩51,432 | -0.23% | 1.2만 |
|---|
| 2025.10.21 | ₩51,445 | ₩51,579 | ₩51,445 | ₩51,518 | +0.14% | 1만 |
|---|
| 2025.10.20 | ₩51,444 | ₩51,525 | ₩51,444 | ₩51,478 | +0.07% | 1.9만 |
|---|
| 2025.10.17 | ₩51,178 | ₩51,326 | ₩51,112 | ₩51,291 | +0.22% | 9.1천 |
|---|
| 2025.10.16 | ₩51,365 | ₩51,378 | ₩51,044 | ₩51,124 | -0.47% | 1.1만 |
|---|
| 2025.10.15 | ₩51,351 | ₩51,432 | ₩51,164 | ₩51,246 | -0.21% | 5.7만 |
|---|
| 2025.10.14 | ₩51,057 | ₩51,338 | ₩50,991 | ₩51,204 | +0.29% | 3만 |
|---|
| 2025.10.13 | ₩51,178 | ₩51,298 | ₩51,164 | ₩51,266 | +0.17% | 8.8천 |
|---|
| 2025.10.10 | ₩51,458 | ₩51,497 | ₩50,965 | ₩50,965 | -0.96% | 1.8만 |
|---|