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 | ₩56,028 | ₩56,081 | ₩56,028 | ₩56,076 | +0.09% | 3.3천 |
| 2026.10.08 | ₩55,974 | ₩55,974 | ₩55,897 | ₩55,917 | -0.10% | 1.5천 |
| 2026.10.07 | ₩55,934 | ₩56,008 | ₩55,881 | ₩55,974 | +0.07% | 1.1만 |
| 2026.10.06 | ₩56,068 | ₩56,108 | ₩56,041 | ₩56,041 | -0.05% | 2천 |
| 2026.10.05 | ₩55,841 | ₩55,974 | ₩55,841 | ₩55,907 | +0.12% | 2.3천 |
| 2026.10.02 | ₩55,800 | ₩55,800 | ₩55,693 | ₩55,759 | -0.07% | 1.2만 |
| 2026.10.01 | ₩55,521 | ₩55,593 | ₩55,425 | ₩55,593 | +0.13% | 4.7천 |
| 2026.09.30 | ₩55,680 | ₩55,693 | ₩55,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,567 |
| -0.20% |
| 3.8천 |
| 2026.09.29 | ₩55,666 | ₩55,666 | ₩55,573 | ₩55,593 | -0.13% | 5.4천 |
|---|
| 2026.09.28 | ₩55,713 | ₩55,713 | ₩55,546 | ₩55,594 | -0.21% | 1.3만 |
|---|
| 2026.09.25 | ₩55,600 | ₩55,800 | ₩55,573 | ₩55,774 | +0.31% | 1.8만 |
|---|
| 2026.09.24 | ₩55,666 | ₩55,666 | ₩55,519 | ₩55,621 | -0.08% | 2.5천 |
|---|
| 2026.09.23 | ₩55,814 | ₩55,814 | ₩55,621 | ₩55,621 | -0.35% | 5.7천 |
|---|
| 2026.09.22 | ₩55,787 | ₩55,814 | ₩55,733 | ₩55,784 | -0.00% | 2.1천 |
|---|
| 2026.09.21 | ₩55,646 | ₩55,774 | ₩55,646 | ₩55,774 | +0.23% | 2.9천 |
|---|
| 2026.09.18 | ₩55,352 | ₩55,439 | ₩55,352 | ₩55,439 | +0.16% | 6.3천 |
|---|
| 2026.09.17 | ₩55,466 | ₩55,466 | ₩55,372 | ₩55,446 | -0.04% | 800 |
|---|
| 2026.09.16 | ₩55,313 | ₩55,372 | ₩55,084 | ₩55,135 | -0.32% | 7.1천 |
|---|
| 2026.09.15 | ₩55,375 | ₩55,375 | ₩55,247 | ₩55,247 | -0.23% | 2.3천 |
|---|
| 2026.09.14 | ₩55,412 | ₩55,412 | ₩55,383 | ₩55,383 | -0.05% | 1.4천 |
|---|
| 2026.09.11 | ₩55,513 | ₩55,513 | ₩55,452 | ₩55,478 | -0.06% | 3.5천 |
|---|
| 2026.09.10 | ₩55,198 | ₩55,285 | ₩55,185 | ₩55,258 | +0.11% | 1만 |
|---|
| 2026.09.09 | ₩55,425 | ₩55,425 | ₩55,372 | ₩55,424 | -0.00% | 3.5천 |
|---|
| 2026.09.08 | ₩55,579 | ₩55,579 | ₩55,519 | ₩55,530 | -0.09% | 3.9천 |
|---|
| 2026.09.04 | ₩55,653 | ₩55,733 | ₩55,653 | ₩55,673 | +0.04% | 6.4천 |
|---|
| 2026.09.03 | ₩55,559 | ₩55,800 | ₩55,559 | ₩55,753 | +0.35% | 3.6천 |
|---|
| 2026.09.02 | ₩55,372 | ₩55,533 | ₩55,372 | ₩55,499 | +0.23% | 4.7만 |
|---|
| 2026.09.01 | ₩55,305 | ₩55,393 | ₩55,305 | ₩55,320 | +0.03% | 8.9천 |
|---|
| 2026.08.31 | ₩55,490 | ₩55,526 | ₩55,425 | ₩55,526 | +0.07% | 4.7천 |
|---|
| 2026.08.28 | ₩55,606 | ₩55,606 | ₩55,492 | ₩55,539 | -0.12% | 3천 |
|---|
| 2026.08.27 | ₩55,479 | ₩55,626 | ₩55,479 | ₩55,600 | +0.22% | 9.7천 |
|---|
| 2026.08.26 | ₩55,345 | ₩55,452 | ₩55,345 | ₩55,451 | +0.19% | 6.4천 |
|---|
| 2026.08.25 | ₩55,399 | ₩55,439 | ₩55,359 | ₩55,431 | +0.06% | 6.6천 |
|---|
| 2026.08.24 | ₩55,332 | ₩55,439 | ₩55,332 | ₩55,412 | +0.15% | 1.5만 |
|---|
| 2026.08.21 | ₩55,405 | ₩55,462 | ₩55,385 | ₩55,385 | -0.04% | 9.7천 |
|---|
| 2026.08.20 | ₩55,452 | ₩55,452 | ₩55,265 | ₩55,265 | -0.34% | 9.1천 |
|---|
| 2026.08.19 | ₩55,492 | ₩55,559 | ₩55,452 | ₩55,486 | -0.01% | 4.8천 |
|---|
| 2026.08.18 | ₩55,409 | ₩55,425 | ₩55,401 | ₩55,425 | +0.03% | 700 |
|---|
| 2026.08.17 | ₩55,640 | ₩55,640 | ₩55,546 | ₩55,553 | -0.16% | 7천 |
|---|
| 2026.08.14 | ₩55,707 | ₩55,707 | ₩55,573 | ₩55,609 | -0.18% | 8.9천 |
|---|
| 2026.08.13 | ₩55,680 | ₩55,680 | ₩55,573 | ₩55,621 | -0.11% | 5.3천 |
|---|
| 2026.08.12 | ₩55,486 | ₩55,546 | ₩55,486 | ₩55,514 | +0.05% | 7.3천 |
|---|
| 2026.08.11 | ₩55,504 | ₩55,506 | ₩55,412 | ₩55,427 | -0.14% | 1.4만 |
|---|
| 2026.08.10 | ₩55,533 | ₩55,533 | ₩55,454 | ₩55,467 | -0.12% | 1.3천 |
|---|
| 2026.08.07 | ₩55,479 | ₩55,507 | ₩55,452 | ₩55,507 | +0.05% | 2.7천 |
|---|
| 2026.08.06 | ₩55,352 | ₩55,399 | ₩55,345 | ₩55,385 | +0.06% | 3.4천 |
|---|
| 2026.08.05 | ₩55,533 | ₩55,586 | ₩55,432 | ₩55,439 | -0.17% | 5.3천 |
|---|
| 2026.08.04 | ₩55,265 | ₩55,459 | ₩55,265 | ₩55,439 | +0.31% | 1.4만 |
|---|
| 2026.08.03 | ₩54,863 | ₩55,118 | ₩54,863 | ₩55,097 | +0.43% | 1.4만 |
|---|
| 2026.07.31 | ₩54,475 | ₩54,823 | ₩54,475 | ₩54,783 | +0.57% | 2.3만 |
|---|
| 2026.07.30 | ₩54,515 | ₩54,609 | ₩54,395 | ₩54,609 | +0.17% | 6.9천 |
|---|
| 2026.07.29 | ₩54,468 | ₩54,616 | ₩54,158 | ₩54,183 | -0.52% | 7.2만 |
|---|
| 2026.07.28 | ₩54,372 | ₩54,595 | ₩54,372 | ₩54,579 | +0.38% | 7.9천 |
|---|
| 2026.07.27 | ₩54,662 | ₩54,662 | ₩54,375 | ₩54,455 | -0.38% | 1.6만 |
|---|
| 2026.07.24 | ₩54,405 | ₩54,582 | ₩54,395 | ₩54,423 | +0.03% | 1.4만 |
|---|
| 2026.07.23 | ₩54,502 | ₩54,502 | ₩54,301 | ₩54,381 | -0.22% | 2.7만 |
|---|
| 2026.07.22 | ₩54,649 | ₩54,769 | ₩54,649 | ₩54,697 | +0.09% | 3.6만 |
|---|
| 2026.07.21 | ₩54,674 | ₩54,756 | ₩54,636 | ₩54,736 | +0.11% | 1.3만 |
|---|
| 2026.07.20 | ₩54,649 | ₩54,716 | ₩54,535 | ₩54,535 | -0.21% | 2.6만 |
|---|
| 2026.07.17 | ₩54,488 | ₩54,676 | ₩54,488 | ₩54,555 | +0.12% | 7.7만 |
|---|
| 2026.07.16 | ₩54,944 | ₩54,944 | ₩54,716 | ₩54,783 | -0.29% | 3.1만 |
|---|
| 2026.07.15 | ₩54,903 | ₩54,937 | ₩54,763 | ₩54,890 | -0.02% | 7.2만 |
|---|
| 2026.07.14 | ₩54,769 | ₩54,810 | ₩54,703 | ₩54,783 | +0.02% | 18.9만 |
|---|
| 2026.07.13 | ₩54,890 | ₩54,890 | ₩54,636 | ₩54,644 | -0.45% | 6.2만 |
|---|
| 2026.07.10 | ₩54,756 | ₩54,863 | ₩54,723 | ₩54,836 | +0.15% | 6만 |
|---|
| 2026.07.09 | ₩54,649 | ₩54,850 | ₩54,597 | ₩54,743 | +0.17% | 9.9만 |
|---|
| 2026.07.08 | ₩54,515 | ₩54,622 | ₩54,368 | ₩54,542 | +0.05% | 4.2만 |
|---|
| 2026.07.07 | ₩54,696 | ₩54,696 | ₩54,542 | ₩54,589 | -0.20% | 2.6만 |
|---|
| 2026.07.06 | ₩54,662 | ₩54,769 | ₩54,622 | ₩54,689 | +0.05% | 9만 |
|---|
| 2026.07.02 | ₩54,622 | ₩54,729 | ₩54,354 | ₩54,529 | -0.17% | 21.1만 |
|---|
| 2026.07.01 | ₩54,529 | ₩54,676 | ₩54,448 | ₩54,555 | +0.05% | 23.9만 |
|---|
| 2026.06.30 | ₩54,609 | ₩54,649 | ₩54,569 | ₩54,649 | +0.07% | 11.1만 |
|---|
| 2026.06.29 | ₩54,582 | ₩54,622 | ₩54,569 | ₩54,589 | +0.01% | 5.4만 |
|---|
| 2026.06.26 | ₩54,582 | ₩54,609 | ₩54,555 | ₩54,575 | -0.01% | 9천 |
|---|
| 2026.06.25 | ₩54,595 | ₩54,595 | ₩54,555 | ₩54,595 | 0.00% | 7.4천 |
|---|
| 2026.06.24 | ₩54,562 | ₩54,582 | ₩54,529 | ₩54,549 | -0.02% | 1.6만 |
|---|
| 2026.06.23 | ₩54,515 | ₩54,569 | ₩54,502 | ₩54,555 | +0.07% | 1.8만 |
|---|
| 2026.06.22 | ₩54,516 | ₩54,555 | ₩54,515 | ₩54,535 | +0.03% | 1.7만 |
|---|
| 2026.06.18 | ₩54,555 | ₩54,555 | ₩54,502 | ₩54,515 | -0.07% | 3.7천 |
|---|
| 2026.06.17 | ₩54,495 | ₩54,522 | ₩54,462 | ₩54,468 | -0.05% | 4.3천 |
|---|
| 2026.06.16 | ₩54,515 | ₩54,529 | ₩54,475 | ₩54,495 | -0.04% | 2.9천 |
|---|
| 2026.06.15 | ₩54,515 | ₩54,515 | ₩54,462 | ₩54,488 | -0.05% | 2.7천 |
|---|
| 2026.06.12 | ₩54,428 | ₩54,462 | ₩54,408 | ₩54,435 | +0.01% | 8.6천 |
|---|
| 2026.06.11 | ₩54,301 | ₩54,375 | ₩54,288 | ₩54,375 | +0.14% | 1.7만 |
|---|
| 2026.06.10 | ₩54,328 | ₩54,361 | ₩54,288 | ₩54,294 | -0.06% | 5.1천 |
|---|
| 2026.06.09 | ₩54,395 | ₩54,395 | ₩54,301 | ₩54,353 | -0.08% | 1.7만 |
|---|
| 2026.06.08 | ₩54,375 | ₩54,388 | ₩54,354 | ₩54,375 | 0.00% | 2.1천 |
|---|
| 2026.06.05 | ₩54,381 | ₩54,408 | ₩54,296 | ₩54,321 | -0.11% | 1.6만 |
|---|
| 2026.06.04 | ₩54,401 | ₩54,421 | ₩54,381 | ₩54,408 | +0.01% | 4.3천 |
|---|
| 2026.06.03 | ₩54,388 | ₩54,408 | ₩54,368 | ₩54,381 | -0.01% | 9.1천 |
|---|
| 2026.06.02 | ₩54,381 | ₩54,421 | ₩54,381 | ₩54,401 | +0.04% | 6.7천 |
|---|
| 2026.06.01 | ₩54,388 | ₩54,421 | ₩54,354 | ₩54,391 | +0.00% | 5.9천 |
|---|
| 2026.05.29 | ₩54,395 | ₩54,395 | ₩54,368 | ₩54,368 | -0.05% | 1.6만 |
|---|
| 2026.05.28 | ₩54,328 | ₩54,354 | ₩54,328 | ₩54,341 | +0.02% | 8.9천 |
|---|
| 2026.05.27 | ₩54,302 | ₩54,354 | ₩54,302 | ₩54,314 | +0.02% | 6.3만 |
|---|
| 2026.05.26 | ₩54,314 | ₩54,314 | ₩54,288 | ₩54,301 | -0.02% | 1.3만 |
|---|
| 2026.05.22 | ₩54,288 | ₩54,314 | ₩54,274 | ₩54,288 | 0.00% | 1.3만 |
|---|
| 2026.05.21 | ₩54,194 | ₩54,221 | ₩54,194 | ₩54,221 | +0.05% | 3천 |
|---|
| 2026.05.20 | ₩54,154 | ₩54,221 | ₩54,143 | ₩54,207 | +0.10% | 6.9천 |
|---|
| 2026.05.19 | ₩54,147 | ₩54,167 | ₩54,127 | ₩54,140 | -0.01% | 4.9천 |
|---|
| 2026.05.18 | ₩54,154 | ₩54,154 | ₩54,115 | ₩54,140 | -0.02% | 1.9만 |
|---|
| 2026.05.15 | ₩54,140 | ₩54,167 | ₩54,115 | ₩54,167 | +0.05% | 9.1천 |
|---|
| 2026.05.14 | ₩54,179 | ₩54,180 | ₩54,127 | ₩54,180 | +0.00% | 1.8만 |
|---|
| 2026.05.13 | ₩54,100 | ₩54,140 | ₩53,980 | ₩54,128 | +0.05% | 12.8만 |
|---|
| 2026.05.12 | ₩54,047 | ₩54,088 | ₩54,020 | ₩54,088 | +0.08% | 3.4천 |
|---|
| 2026.05.11 | ₩54,060 | ₩54,113 | ₩54,060 | ₩54,073 | +0.02% | 9.2천 |
|---|
| 2026.05.08 | ₩54,100 | ₩54,100 | ₩54,047 | ₩54,087 | -0.02% | 1.5만 |
|---|
| 2026.05.07 | ₩54,040 | ₩54,073 | ₩53,993 | ₩54,026 | -0.02% | 1.6만 |
|---|
| 2026.05.06 | ₩54,006 | ₩54,026 | ₩53,994 | ₩54,026 | +0.04% | 3.7천 |
|---|
| 2026.05.05 | ₩53,919 | ₩53,966 | ₩53,899 | ₩53,929 | +0.02% | 2.9만 |
|---|
| 2026.05.04 | ₩53,859 | ₩53,893 | ₩53,779 | ₩53,834 | -0.05% | 206.3만 |
|---|
| 2026.05.01 | ₩53,939 | ₩53,939 | ₩53,873 | ₩53,913 | -0.05% | 1.3만 |
|---|
| 2026.04.30 | ₩53,759 | ₩53,873 | ₩53,739 | ₩53,847 | +0.16% | 9.2천 |
|---|
| 2026.04.29 | ₩53,725 | ₩53,739 | ₩53,658 | ₩53,685 | -0.07% | 4.5천 |
|---|
| 2026.04.28 | ₩53,698 | ₩53,739 | ₩53,668 | ₩53,698 | 0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩53,739 | ₩53,752 | ₩53,685 | ₩53,752 | +0.02% | 3.6천 |
|---|
| 2026.04.24 | ₩53,662 | ₩53,725 | ₩53,662 | ₩53,698 | +0.07% | 5.2천 |
|---|
| 2026.04.23 | ₩53,632 | ₩53,662 | ₩53,524 | ₩53,589 | -0.08% | 1.4만 |
|---|
| 2026.04.22 | ₩53,645 | ₩53,658 | ₩53,591 | ₩53,641 | -0.01% | 1.2만 |
|---|
| 2026.04.21 | ₩53,632 | ₩53,632 | ₩53,498 | ₩53,511 | -0.22% | 3.9천 |
|---|
| 2026.04.20 | ₩53,605 | ₩53,632 | ₩53,565 | ₩53,565 | -0.07% | 4.1천 |
|---|
| 2026.04.17 | ₩53,650 | ₩53,672 | ₩53,605 | ₩53,633 | -0.03% | 1.1만 |
|---|
| 2026.04.16 | ₩53,444 | ₩53,484 | ₩53,404 | ₩53,484 | +0.08% | 1.5만 |
|---|
| 2026.04.15 | ₩53,408 | ₩53,445 | ₩53,365 | ₩53,445 | +0.07% | 1만 |
|---|
| 2026.04.14 | ₩53,230 | ₩53,377 | ₩53,230 | ₩53,352 | +0.23% | 9.9천 |
|---|
| 2026.04.13 | ₩52,949 | ₩53,176 | ₩52,949 | ₩53,176 | +0.43% | 1.2만 |
|---|
| 2026.04.10 | ₩53,069 | ₩53,096 | ₩52,976 | ₩53,009 | -0.11% | 1.9만 |
|---|
| 2026.04.09 | ₩52,855 | ₩53,042 | ₩52,855 | ₩53,030 | +0.33% | 4만 |
|---|
| 2026.04.08 | ₩52,898 | ₩52,909 | ₩52,801 | ₩52,895 | -0.01% | 9.2천 |
|---|
| 2026.04.07 | ₩52,097 | ₩52,311 | ₩52,097 | ₩52,311 | +0.41% | 1.8만 |
|---|
| 2026.04.06 | ₩52,226 | ₩52,314 | ₩52,226 | ₩52,306 | +0.15% | 1.5만 |
|---|
| 2026.04.02 | ₩51,891 | ₩52,215 | ₩51,891 | ₩52,215 | +0.62% | 29.4만 |
|---|
| 2026.04.01 | ₩52,159 | ₩52,266 | ₩52,125 | ₩52,145 | -0.03% | 1.4만 |
|---|
| 2026.03.31 | ₩51,684 | ₩51,998 | ₩51,556 | ₩51,961 | +0.54% | 1.1만 |
|---|
| 2026.03.30 | ₩51,463 | ₩51,489 | ₩51,215 | ₩51,302 | -0.31% | 1만 |
|---|
| 2026.03.27 | ₩51,583 | ₩51,597 | ₩51,369 | ₩51,382 | -0.39% | 1.2만 |
|---|
| 2026.03.26 | ₩51,998 | ₩52,025 | ₩51,797 | ₩51,797 | -0.39% | 1.1만 |
|---|
| 2026.03.25 | ₩52,156 | ₩52,212 | ₩52,105 | ₩52,145 | -0.02% | 4.4천 |
|---|
| 2026.03.24 | ₩52,012 | ₩52,132 | ₩51,965 | ₩52,012 | 0.00% | 2만 |
|---|
| 2026.03.23 | ₩52,145 | ₩52,320 | ₩52,052 | ₩52,119 | -0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩52,092 | ₩52,092 | ₩51,757 | ₩51,777 | -0.60% | 1.1만 |
|---|
| 2026.03.19 | ₩52,065 | ₩52,253 | ₩51,985 | ₩52,145 | +0.15% | 1.5만 |
|---|
| 2026.03.18 | ₩52,360 | ₩52,366 | ₩52,199 | ₩52,199 | -0.31% | 7.6천 |
|---|
| 2026.03.17 | ₩52,507 | ₩52,534 | ₩52,440 | ₩52,467 | -0.08% | 6.8천 |
|---|
| 2026.03.16 | ₩52,386 | ₩52,400 | ₩52,306 | ₩52,361 | -0.05% | 7.5천 |
|---|
| 2026.03.13 | ₩52,313 | ₩52,373 | ₩52,079 | ₩52,099 | -0.41% | 7.5천 |
|---|
| 2026.03.12 | ₩52,326 | ₩52,360 | ₩52,212 | ₩52,253 | -0.14% | 6.3천 |
|---|
| 2026.03.11 | ₩52,547 | ₩52,571 | ₩52,427 | ₩52,507 | -0.08% | 7.3천 |
|---|
| 2026.03.10 | ₩52,480 | ₩52,654 | ₩52,480 | ₩52,480 | 0.00% | 7.6천 |
|---|
| 2026.03.09 | ₩52,172 | ₩52,561 | ₩52,119 | ₩52,561 | +0.74% | 3.5만 |
|---|
| 2026.03.06 | ₩52,306 | ₩52,467 | ₩52,293 | ₩52,320 | +0.03% | 2만 |
|---|
| 2026.03.05 | ₩52,694 | ₩52,735 | ₩52,455 | ₩52,627 | -0.13% | 1.9만 |
|---|
| 2026.03.04 | ₩52,601 | ₩52,842 | ₩52,574 | ₩52,768 | +0.32% | 1.5만 |
|---|
| 2026.03.03 | ₩52,413 | ₩52,627 | ₩52,279 | ₩52,601 | +0.36% | 2.2만 |
|---|
| 2026.03.02 | ₩52,629 | ₩52,775 | ₩52,614 | ₩52,741 | +0.21% | 2.3만 |
|---|
| 2026.02.27 | ₩52,641 | ₩52,801 | ₩52,629 | ₩52,801 | +0.31% | 3.2만 |
|---|
| 2026.02.26 | ₩52,708 | ₩52,868 | ₩52,694 | ₩52,868 | +0.30% | 9.8천 |
|---|
| 2026.02.25 | ₩52,815 | ₩52,855 | ₩52,775 | ₩52,855 | +0.08% | 1.1만 |
|---|
| 2026.02.24 | ₩52,547 | ₩52,735 | ₩52,547 | ₩52,681 | +0.25% | 1.5만 |
|---|
| 2026.02.23 | ₩52,629 | ₩52,668 | ₩52,520 | ₩52,547 | -0.16% | 1.4만 |
|---|
| 2026.02.20 | ₩52,681 | ₩52,785 | ₩52,627 | ₩52,748 | +0.13% | 2.2만 |
|---|
| 2026.02.19 | ₩52,649 | ₩52,649 | ₩52,561 | ₩52,595 | -0.10% | 2.3만 |
|---|
| 2026.02.18 | ₩52,627 | ₩52,702 | ₩52,601 | ₩52,656 | +0.05% | 1.1만 |
|---|
| 2026.02.17 | ₩52,494 | ₩52,627 | ₩52,373 | ₩52,547 | +0.10% | 1.9만 |
|---|
| 2026.02.13 | ₩52,507 | ₩52,694 | ₩52,494 | ₩52,494 | -0.03% | 1.9만 |
|---|
| 2026.02.12 | ₩52,761 | ₩52,815 | ₩52,468 | ₩52,534 | -0.43% | 2.3만 |
|---|
| 2026.02.11 | ₩52,868 | ₩52,868 | ₩52,714 | ₩52,721 | -0.28% | 3.5만 |
|---|
| 2026.02.10 | ₩52,775 | ₩52,842 | ₩52,735 | ₩52,735 | -0.08% | 1.5만 |
|---|
| 2026.02.09 | ₩52,748 | ₩52,842 | ₩52,668 | ₩52,748 | 0.00% | 2.3만 |
|---|
| 2026.02.06 | ₩52,561 | ₩52,748 | ₩52,547 | ₩52,701 | +0.27% | 6.6천 |
|---|
| 2026.02.05 | ₩52,413 | ₩52,520 | ₩52,320 | ₩52,320 | -0.18% | 2.5만 |
|---|
| 2026.02.04 | ₩52,652 | ₩52,668 | ₩52,502 | ₩52,520 | -0.25% | 8.3천 |
|---|
| 2026.02.03 | ₩52,761 | ₩52,761 | ₩52,527 | ₩52,630 | -0.25% | 2.4만 |
|---|
| 2026.02.02 | ₩52,654 | ₩52,815 | ₩52,654 | ₩52,735 | +0.15% | 1.8만 |
|---|
| 2026.01.30 | ₩52,761 | ₩52,761 | ₩52,614 | ₩52,654 | -0.20% | 9.6천 |
|---|
| 2026.01.29 | ₩52,748 | ₩52,748 | ₩52,538 | ₩52,748 | 0.00% | 8.9천 |
|---|
| 2026.01.28 | ₩52,761 | ₩52,788 | ₩52,708 | ₩52,741 | -0.04% | 9.8천 |
|---|
| 2026.01.27 | ₩52,784 | ₩52,788 | ₩52,708 | ₩52,759 | -0.05% | 7.1천 |
|---|
| 2026.01.26 | ₩52,641 | ₩52,761 | ₩52,641 | ₩52,761 | +0.23% | 2만 |
|---|
| 2026.01.23 | ₩52,587 | ₩52,721 | ₩52,574 | ₩52,668 | +0.15% | 1.2만 |
|---|
| 2026.01.22 | ₩52,641 | ₩52,668 | ₩52,574 | ₩52,641 | 0.00% | 8.6천 |
|---|
| 2026.01.21 | ₩52,467 | ₩52,627 | ₩52,393 | ₩52,527 | +0.11% | 9.3천 |
|---|
| 2026.01.20 | ₩52,437 | ₩52,507 | ₩52,279 | ₩52,306 | -0.25% | 1.1만 |
|---|
| 2026.01.16 | ₩52,694 | ₩52,694 | ₩52,587 | ₩52,668 | -0.05% | 2.4만 |
|---|
| 2026.01.15 | ₩52,627 | ₩52,681 | ₩52,615 | ₩52,618 | -0.02% | 9.9천 |
|---|
| 2026.01.14 | ₩52,520 | ₩52,587 | ₩52,427 | ₩52,554 | +0.06% | 8.9천 |
|---|
| 2026.01.13 | ₩52,654 | ₩52,654 | ₩52,561 | ₩52,627 | -0.05% | 5.7천 |
|---|
| 2026.01.12 | ₩52,547 | ₩52,642 | ₩52,547 | ₩52,641 | +0.18% | 8.5천 |
|---|
| 2026.01.09 | ₩52,547 | ₩52,621 | ₩52,547 | ₩52,601 | +0.10% | 1.3만 |
|---|
| 2026.01.08 | ₩52,467 | ₩52,574 | ₩52,467 | ₩52,574 | +0.20% | 1.2만 |
|---|
| 2026.01.07 | ₩52,520 | ₩52,601 | ₩52,453 | ₩52,507 | -0.03% | 7.4천 |
|---|
| 2026.01.06 | ₩52,453 | ₩52,561 | ₩52,440 | ₩52,527 | +0.14% | 7.1천 |
|---|
| 2026.01.05 | ₩52,440 | ₩52,494 | ₩52,427 | ₩52,494 | +0.10% | 4.7만 |
|---|
| 2026.01.02 | ₩52,427 | ₩52,427 | ₩52,293 | ₩52,360 | -0.13% | 7.9천 |
|---|
| 2025.12.31 | ₩52,386 | ₩52,440 | ₩52,333 | ₩52,373 | -0.03% | 1만 |
|---|
| 2025.12.30 | ₩52,360 | ₩52,453 | ₩52,360 | ₩52,427 | +0.13% | 2.4만 |
|---|
| 2025.12.29 | ₩52,407 | ₩52,440 | ₩52,373 | ₩52,413 | +0.01% | 5.4천 |
|---|
| 2025.12.26 | ₩52,480 | ₩52,480 | ₩52,413 | ₩52,413 | -0.13% | 2.9천 |
|---|
| 2025.12.24 | ₩52,366 | ₩52,440 | ₩52,306 | ₩52,360 | -0.01% | 3.1천 |
|---|
| 2025.12.23 | ₩52,373 | ₩52,413 | ₩52,293 | ₩52,385 | +0.02% | 7.9천 |
|---|
| 2025.12.22 | ₩52,266 | ₩52,333 | ₩52,266 | ₩52,307 | +0.08% | 1.4만 |
|---|
| 2025.12.19 | ₩52,112 | ₩52,199 | ₩52,065 | ₩52,159 | +0.09% | 2.2만 |
|---|
| 2025.12.18 | ₩52,012 | ₩52,079 | ₩51,988 | ₩51,998 | -0.03% | 8.6천 |
|---|
| 2025.12.17 | ₩51,971 | ₩51,971 | ₩51,864 | ₩51,931 | -0.08% | 1.2만 |
|---|
| 2025.12.16 | ₩52,052 | ₩52,079 | ₩51,971 | ₩52,045 | -0.01% | 5.4천 |
|---|
| 2025.12.15 | ₩52,129 | ₩52,129 | ₩52,012 | ₩52,052 | -0.15% | 2.2만 |
|---|
| 2025.12.12 | ₩52,159 | ₩52,175 | ₩51,998 | ₩52,084 | -0.14% | 1.4만 |
|---|
| 2025.12.11 | ₩52,079 | ₩52,186 | ₩52,076 | ₩52,145 | +0.13% | 1.8만 |
|---|
| 2025.12.10 | ₩51,998 | ₩52,172 | ₩51,958 | ₩52,159 | +0.31% | 8.2천 |
|---|
| 2025.12.09 | ₩52,065 | ₩52,065 | ₩52,006 | ₩52,006 | -0.11% | 5.5천 |
|---|
| 2025.12.08 | ₩52,025 | ₩52,079 | ₩51,958 | ₩52,045 | +0.04% | 7.5천 |
|---|
| 2025.12.05 | ₩52,116 | ₩52,212 | ₩52,025 | ₩52,092 | -0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩51,971 | ₩52,052 | ₩51,931 | ₩52,025 | +0.10% | 1.7만 |
|---|
| 2025.12.03 | ₩51,965 | ₩52,038 | ₩51,945 | ₩52,025 | +0.12% | 8.6천 |
|---|
| 2025.12.02 | ₩51,637 | ₩51,985 | ₩51,637 | ₩51,935 | +0.58% | 7.4천 |
|---|
| 2025.12.01 | ₩51,958 | ₩51,958 | ₩51,864 | ₩51,900 | -0.11% | 7.1천 |
|---|
| 2025.11.28 | ₩51,958 | ₩51,971 | ₩51,878 | ₩51,963 | +0.01% | 8.4천 |
|---|
| 2025.11.26 | ₩51,838 | ₩51,971 | ₩51,771 | ₩51,851 | +0.03% | 8.2만 |
|---|
| 2025.11.25 | ₩51,556 | ₩51,771 | ₩51,516 | ₩51,704 | +0.29% | 2만 |
|---|
| 2025.11.24 | ₩51,489 | ₩51,637 | ₩51,409 | ₩51,575 | +0.17% | 1.3만 |
|---|
| 2025.11.21 | ₩51,133 | ₩51,410 | ₩51,061 | ₩51,283 | +0.29% | 8만 |
|---|
| 2025.11.20 | ₩51,597 | ₩51,650 | ₩51,074 | ₩51,105 | -0.95% | 1.2만 |
|---|
| 2025.11.19 | ₩51,248 | ₩51,410 | ₩51,222 | ₩51,357 | +0.21% | 1.5만 |
|---|
| 2025.11.18 | ₩51,302 | ₩51,376 | ₩51,168 | ₩51,334 | +0.06% | 6.7천 |
|---|
| 2025.11.17 | ₩51,516 | ₩51,601 | ₩51,340 | ₩51,437 | -0.15% | 9.2천 |
|---|
| 2025.11.14 | ₩51,449 | ₩51,677 | ₩51,436 | ₩51,583 | +0.26% | 7.1천 |
|---|
| 2025.11.13 | ₩51,664 | ₩51,717 | ₩51,503 | ₩51,543 | -0.23% | 1.3만 |
|---|
| 2025.11.12 | ₩51,800 | ₩51,851 | ₩51,717 | ₩51,791 | -0.02% | 2.6만 |
|---|
| 2025.11.11 | ₩51,704 | ₩51,783 | ₩51,704 | ₩51,773 | +0.13% | 2.4만 |
|---|
| 2025.11.10 | ₩51,771 | ₩51,824 | ₩51,650 | ₩51,791 | +0.04% | 1.6만 |
|---|
| 2025.11.07 | ₩51,356 | ₩51,556 | ₩51,342 | ₩51,516 | +0.31% | 3.6천 |
|---|
| 2025.11.06 | ₩51,543 | ₩51,650 | ₩51,476 | ₩51,485 | -0.11% | 3.8만 |
|---|
| 2025.11.05 | ₩51,690 | ₩51,771 | ₩51,637 | ₩51,666 | -0.05% | 1.4만 |
|---|
| 2025.11.04 | ₩51,556 | ₩51,730 | ₩51,516 | ₩51,570 | +0.03% | 8.7천 |
|---|
| 2025.11.03 | ₩51,784 | ₩51,784 | ₩51,650 | ₩51,724 | -0.12% | 1.2만 |
|---|
| 2025.10.31 | ₩51,797 | ₩51,797 | ₩51,623 | ₩51,688 | -0.21% | 9.6천 |
|---|
| 2025.10.30 | ₩51,704 | ₩51,797 | ₩51,650 | ₩51,662 | -0.08% | 9.6천 |
|---|
| 2025.10.29 | ₩51,838 | ₩51,905 | ₩51,757 | ₩51,777 | -0.12% | 6.1천 |
|---|
| 2025.10.28 | ₩51,864 | ₩51,891 | ₩51,811 | ₩51,854 | -0.02% | 1.1만 |
|---|
| 2025.10.27 | ₩51,851 | ₩51,864 | ₩51,797 | ₩51,838 | -0.03% | 4.2천 |
|---|
| 2025.10.24 | ₩51,717 | ₩51,809 | ₩51,690 | ₩51,740 | +0.04% | 7.8천 |
|---|
| 2025.10.23 | ₩51,516 | ₩51,623 | ₩51,503 | ₩51,575 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩51,637 | ₩51,637 | ₩51,410 | ₩51,516 | -0.23% | 1.2만 |
|---|
| 2025.10.21 | ₩51,530 | ₩51,664 | ₩51,530 | ₩51,603 | +0.14% | 1만 |
|---|
| 2025.10.20 | ₩51,528 | ₩51,610 | ₩51,528 | ₩51,563 | +0.07% | 1.9만 |
|---|
| 2025.10.17 | ₩51,262 | ₩51,410 | ₩51,196 | ₩51,376 | +0.22% | 9.1천 |
|---|
| 2025.10.16 | ₩51,449 | ₩51,463 | ₩51,128 | ₩51,208 | -0.47% | 1.1만 |
|---|
| 2025.10.15 | ₩51,436 | ₩51,516 | ₩51,248 | ₩51,330 | -0.21% | 5.7만 |
|---|
| 2025.10.14 | ₩51,141 | ₩51,423 | ₩51,074 | ₩51,289 | +0.29% | 3만 |
|---|
| 2025.10.13 | ₩51,262 | ₩51,382 | ₩51,248 | ₩51,350 | +0.17% | 8.8천 |
|---|
| 2025.10.10 | ₩51,543 | ₩51,582 | ₩51,049 | ₩51,049 | -0.96% | 1.8만 |
|---|