시장 데이터를 불러오는 중
전체 종목
Aptus January Buffer ETF 과거 주가
Aptus January Buffer ETF · JANB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aptus January Buffer ETF · JANB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,907 | ₩37,947 | ₩37,874 | ₩37,914 | +0.02% | 4.1천 |
| 2026.10.08 | ₩37,652 | ₩37,840 | ₩37,652 | ₩37,780 | +0.34% | 3.1천 |
| 2026.10.07 | ₩37,746 | ₩37,880 | ₩37,746 | ₩37,840 | +0.25% | 3.4천 |
| 2026.10.06 | ₩37,894 | ₩37,923 | ₩37,827 | ₩37,827 | -0.18% | 6.4천 |
| 2026.10.05 | ₩37,694 | ₩37,800 | ₩37,694 | ₩37,766 | +0.19% | 3.3천 |
| 2026.10.02 | ₩37,411 | ₩37,733 | ₩37,411 | ₩37,652 | +0.65% | 1만 |
| 2026.10.01 | ₩37,469 | ₩37,545 | ₩37,425 | ₩37,512 | +0.11% | 4.2천 |
| 2026.09.30 | ₩37,612 | ₩37,639 | ₩37,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,540 |
| -0.19% |
| 7.5만 |
| 2026.09.29 | ₩37,505 | ₩37,557 | ₩37,505 | ₩37,518 | +0.04% | 1.2천 |
|---|
| 2026.09.28 | ₩37,612 | ₩37,612 | ₩37,538 | ₩37,538 | -0.20% | 1.1천 |
|---|
| 2026.09.25 | ₩37,687 | ₩37,687 | ₩37,612 | ₩37,673 | -0.04% | 2.6천 |
|---|
| 2026.09.24 | ₩37,599 | ₩37,599 | ₩37,552 | ₩37,552 | -0.12% | 1.1천 |
|---|
| 2026.09.23 | ₩38,135 | ₩38,135 | ₩37,545 | ₩37,552 | -1.53% | 3.5천 |
|---|
| 2026.09.22 | ₩37,626 | ₩37,687 | ₩37,626 | ₩37,671 | +0.12% | 2.3천 |
|---|
| 2026.09.21 | ₩37,612 | ₩37,693 | ₩37,572 | ₩37,659 | +0.12% | 1.5천 |
|---|
| 2026.09.18 | ₩37,337 | ₩37,438 | ₩37,319 | ₩37,406 | +0.18% | 3.1천 |
|---|
| 2026.09.17 | ₩37,371 | ₩37,398 | ₩37,344 | ₩37,383 | +0.03% | 6.3천 |
|---|
| 2026.09.16 | ₩37,304 | ₩37,357 | ₩37,049 | ₩37,120 | -0.49% | 1.2만 |
|---|
| 2026.09.15 | ₩37,237 | ₩37,250 | ₩37,203 | ₩37,250 | +0.04% | 2.9천 |
|---|
| 2026.09.14 | ₩37,242 | ₩37,357 | ₩37,242 | ₩37,317 | +0.20% | 9.1천 |
|---|
| 2026.09.11 | ₩37,425 | ₩37,425 | ₩37,357 | ₩37,384 | -0.11% | 1.7천 |
|---|
| 2026.09.10 | ₩37,210 | ₩37,210 | ₩37,190 | ₩37,190 | -0.05% | 4.4천 |
|---|
| 2026.09.09 | ₩37,317 | ₩37,317 | ₩37,304 | ₩37,304 | -0.04% | 700 |
|---|
| 2026.09.08 | ₩36,969 | ₩37,442 | ₩36,969 | ₩37,371 | +1.09% | 3.5천 |
|---|
| 2026.09.04 | ₩37,458 | ₩37,458 | ₩37,458 | ₩37,458 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,492 | ₩37,545 | ₩37,438 | ₩37,512 | +0.05% | 3.9천 |
|---|
| 2026.09.02 | ₩37,264 | ₩37,384 | ₩37,264 | ₩37,304 | +0.11% | 4.5천 |
|---|
| 2026.09.01 | ₩37,290 | ₩37,290 | ₩37,183 | ₩37,237 | -0.14% | 6.9천 |
|---|
| 2026.08.31 | ₩37,304 | ₩37,425 | ₩37,304 | ₩37,379 | +0.20% | 3.2천 |
|---|
| 2026.08.28 | ₩37,411 | ₩37,411 | ₩37,344 | ₩37,398 | -0.04% | 2.4천 |
|---|
| 2026.08.27 | ₩37,378 | ₩37,451 | ₩37,378 | ₩37,391 | +0.04% | 1.9천 |
|---|
| 2026.08.26 | ₩37,250 | ₩37,304 | ₩37,250 | ₩37,296 | +0.12% | 3.8천 |
|---|
| 2026.08.25 | ₩37,233 | ₩37,294 | ₩37,225 | ₩37,276 | +0.12% | 2.2천 |
|---|
| 2026.08.24 | ₩37,197 | ₩37,290 | ₩37,197 | ₩37,277 | +0.22% | 5.2천 |
|---|
| 2026.08.21 | ₩37,250 | ₩37,304 | ₩37,223 | ₩37,223 | -0.07% | 6.1천 |
|---|
| 2026.08.20 | ₩37,237 | ₩37,264 | ₩37,201 | ₩37,201 | -0.10% | 1.1천 |
|---|
| 2026.08.19 | ₩37,290 | ₩37,324 | ₩37,264 | ₩37,264 | -0.07% | 9.7천 |
|---|
| 2026.08.18 | ₩37,304 | ₩37,304 | ₩37,264 | ₩37,270 | -0.09% | 2.6천 |
|---|
| 2026.08.17 | ₩37,357 | ₩37,398 | ₩37,317 | ₩37,351 | -0.02% | 4.6천 |
|---|
| 2026.08.14 | ₩37,384 | ₩37,425 | ₩37,374 | ₩37,404 | +0.05% | 1.4천 |
|---|
| 2026.08.13 | ₩37,371 | ₩37,411 | ₩37,371 | ₩37,398 | +0.07% | 2.8천 |
|---|
| 2026.08.12 | ₩37,277 | ₩37,331 | ₩37,277 | ₩37,311 | +0.09% | 1.2만 |
|---|
| 2026.08.11 | ₩37,290 | ₩37,328 | ₩37,210 | ₩37,243 | -0.13% | 1.2만 |
|---|
| 2026.08.10 | ₩37,250 | ₩37,317 | ₩37,250 | ₩37,278 | +0.08% | 6.6천 |
|---|
| 2026.08.07 | ₩37,264 | ₩37,304 | ₩37,264 | ₩37,284 | +0.05% | 4.6천 |
|---|
| 2026.08.06 | ₩37,210 | ₩37,264 | ₩37,183 | ₩37,197 | -0.04% | 3.8천 |
|---|
| 2026.08.05 | ₩37,237 | ₩37,237 | ₩37,197 | ₩37,214 | -0.06% | 8.2천 |
|---|
| 2026.08.04 | ₩37,076 | ₩37,223 | ₩37,076 | ₩37,223 | +0.40% | 8.7만 |
|---|
| 2026.08.03 | ₩36,942 | ₩37,049 | ₩36,928 | ₩36,997 | +0.15% | 4.4천 |
|---|
| 2026.07.31 | ₩36,540 | ₩36,808 | ₩36,540 | ₩36,785 | +0.67% | 2.1천 |
|---|
| 2026.07.30 | ₩36,486 | ₩36,660 | ₩36,486 | ₩36,608 | +0.33% | 3.3천 |
|---|
| 2026.07.29 | ₩36,392 | ₩36,519 | ₩36,300 | ₩36,300 | -0.25% | 4천 |
|---|
| 2026.07.28 | ₩36,432 | ₩36,607 | ₩36,432 | ₩36,600 | +0.46% | 8.5천 |
|---|
| 2026.07.27 | ₩36,493 | ₩36,566 | ₩36,486 | ₩36,506 | +0.04% | 2.9천 |
|---|
| 2026.07.24 | ₩36,478 | ₩36,478 | ₩36,478 | ₩36,478 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,472 | ₩36,540 | ₩36,405 | ₩36,486 | +0.04% | 6.7천 |
|---|
| 2026.07.22 | ₩36,727 | ₩36,767 | ₩36,660 | ₩36,741 | +0.04% | 2.2만 |
|---|
| 2026.07.21 | ₩36,700 | ₩36,754 | ₩36,674 | ₩36,721 | +0.05% | 6.6천 |
|---|
| 2026.07.20 | ₩36,660 | ₩36,660 | ₩36,513 | ₩36,553 | -0.29% | 6.8천 |
|---|
| 2026.07.17 | ₩36,647 | ₩36,647 | ₩36,546 | ₩36,580 | -0.18% | 4.5천 |
|---|
| 2026.07.16 | ₩36,761 | ₩36,794 | ₩36,727 | ₩36,727 | -0.09% | 1.7천 |
|---|
| 2026.07.15 | ₩36,902 | ₩36,902 | ₩36,727 | ₩36,806 | -0.26% | 6.1천 |
|---|
| 2026.07.14 | ₩36,734 | ₩36,781 | ₩36,700 | ₩36,747 | +0.04% | 9.9천 |
|---|
| 2026.07.13 | ₩36,767 | ₩36,767 | ₩36,633 | ₩36,660 | -0.29% | 7.7천 |
|---|
| 2026.07.10 | ₩36,757 | ₩36,821 | ₩36,727 | ₩36,777 | +0.05% | 3.5천 |
|---|
| 2026.07.09 | ₩36,660 | ₩36,727 | ₩36,566 | ₩36,687 | +0.07% | 9.2천 |
|---|
| 2026.07.08 | ₩36,419 | ₩36,545 | ₩36,419 | ₩36,545 | +0.35% | 3.1천 |
|---|
| 2026.07.07 | ₩36,566 | ₩36,607 | ₩36,499 | ₩36,592 | +0.07% | 4.2천 |
|---|
| 2026.07.06 | ₩36,633 | ₩36,687 | ₩36,607 | ₩36,667 | +0.09% | 5.3천 |
|---|
| 2026.07.02 | ₩36,566 | ₩36,566 | ₩36,419 | ₩36,494 | -0.20% | 1.4천 |
|---|
| 2026.07.01 | ₩36,526 | ₩36,553 | ₩36,472 | ₩36,509 | -0.05% | 4.1천 |
|---|
| 2026.06.30 | ₩36,446 | ₩36,540 | ₩36,446 | ₩36,513 | +0.18% | 1.3천 |
|---|
| 2026.06.29 | ₩36,338 | ₩36,379 | ₩36,191 | ₩36,356 | +0.05% | 6.7천 |
|---|
| 2026.06.26 | ₩36,204 | ₩36,245 | ₩36,017 | ₩36,017 | -0.52% | 5.6천 |
|---|
| 2026.06.25 | ₩36,251 | ₩36,251 | ₩36,177 | ₩36,177 | -0.20% | 2.3천 |
|---|
| 2026.06.24 | ₩36,312 | ₩36,392 | ₩36,177 | ₩36,198 | -0.31% | 1.8천 |
|---|
| 2026.06.23 | ₩36,191 | ₩36,325 | ₩36,191 | ₩36,223 | +0.09% | 5.6천 |
|---|
| 2026.06.22 | ₩36,338 | ₩36,472 | ₩36,338 | ₩36,405 | +0.18% | 7.6천 |
|---|
| 2026.06.18 | ₩36,446 | ₩36,499 | ₩36,405 | ₩36,485 | +0.11% | 2.9천 |
|---|
| 2026.06.17 | ₩36,486 | ₩36,593 | ₩36,277 | ₩36,277 | -0.57% | 900 |
|---|
| 2026.06.16 | ₩36,513 | ₩36,586 | ₩36,499 | ₩36,580 | +0.18% | 1.8천 |
|---|
| 2026.06.15 | ₩36,540 | ₩36,647 | ₩36,513 | ₩36,541 | +0.00% | 2만 |
|---|
| 2026.06.12 | ₩36,137 | ₩36,298 | ₩36,137 | ₩36,275 | +0.38% | 2.2천 |
|---|
| 2026.06.11 | ₩35,896 | ₩36,218 | ₩35,856 | ₩36,171 | +0.77% | 5.4천 |
|---|
| 2026.06.10 | ₩36,070 | ₩36,191 | ₩35,908 | ₩35,908 | -0.45% | 6천 |
|---|
| 2026.06.09 | ₩36,177 | ₩36,177 | ₩35,896 | ₩36,144 | -0.09% | 4.1천 |
|---|
| 2026.06.08 | ₩36,271 | ₩36,271 | ₩36,198 | ₩36,199 | -0.20% | 1.5천 |
|---|
| 2026.06.05 | ₩36,379 | ₩36,379 | ₩36,121 | ₩36,190 | -0.52% | 2.3천 |
|---|
| 2026.06.04 | ₩36,392 | ₩36,580 | ₩36,392 | ₩36,553 | +0.44% | 1.4만 |
|---|
| 2026.06.03 | ₩36,486 | ₩36,513 | ₩36,459 | ₩36,485 | -0.00% | 3.4천 |
|---|
| 2026.06.02 | ₩36,593 | ₩36,593 | ₩36,565 | ₩36,566 | -0.07% | 103.6만 |
|---|
| 2026.06.01 | ₩36,493 | ₩36,540 | ₩36,493 | ₩36,540 | +0.13% | 500 |
|---|
| 2026.05.29 | ₩36,459 | ₩36,506 | ₩36,459 | ₩36,506 | +0.13% | 3.6천 |
|---|
| 2026.05.28 | ₩36,452 | ₩36,459 | ₩36,452 | ₩36,459 | +0.02% | 4천 |
|---|
| 2026.05.27 | ₩36,392 | ₩36,392 | ₩36,338 | ₩36,375 | -0.05% | 2천 |
|---|
| 2026.05.26 | ₩36,365 | ₩36,365 | ₩36,365 | ₩36,365 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩36,278 | ₩36,325 | ₩36,278 | ₩36,279 | +0.00% | 3.4천 |
|---|
| 2026.05.21 | ₩36,216 | ₩36,216 | ₩36,216 | ₩36,216 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩36,097 | ₩36,172 | ₩36,097 | ₩36,172 | +0.21% | 400 |
|---|
| 2026.05.19 | ₩36,017 | ₩36,030 | ₩35,990 | ₩36,003 | -0.04% | 2.2천 |
|---|
| 2026.05.18 | ₩36,097 | ₩36,117 | ₩36,097 | ₩36,098 | +0.00% | 1.5천 |
|---|
| 2026.05.15 | ₩36,164 | ₩36,164 | ₩36,081 | ₩36,081 | -0.23% | 100 |
|---|
| 2026.05.14 | ₩36,191 | ₩36,258 | ₩36,191 | ₩36,241 | +0.14% | 500 |
|---|
| 2026.05.13 | ₩36,097 | ₩36,124 | ₩36,097 | ₩36,124 | +0.07% | 2.1천 |
|---|
| 2026.05.12 | ₩35,976 | ₩36,049 | ₩35,976 | ₩36,049 | +0.20% | 800 |
|---|
| 2026.05.11 | ₩36,084 | ₩36,084 | ₩36,053 | ₩36,053 | -0.09% | 500 |
|---|
| 2026.05.08 | ₩36,057 | ₩36,057 | ₩36,030 | ₩36,030 | -0.07% | 1.5천 |
|---|
| 2026.05.07 | ₩36,003 | ₩36,043 | ₩35,943 | ₩35,943 | -0.17% | 900 |
|---|
| 2026.05.06 | ₩35,936 | ₩35,999 | ₩35,936 | ₩35,999 | +0.18% | 2.8천 |
|---|
| 2026.05.05 | ₩35,801 | ₩35,802 | ₩35,748 | ₩35,781 | -0.06% | 1.8천 |
|---|
| 2026.05.04 | ₩35,762 | ₩35,762 | ₩35,614 | ₩35,637 | -0.35% | 8.5천 |
|---|
| 2026.05.01 | ₩35,789 | ₩35,789 | ₩35,708 | ₩35,732 | -0.16% | 800 |
|---|
| 2026.04.30 | ₩35,587 | ₩35,695 | ₩35,567 | ₩35,677 | +0.25% | 4.2천 |
|---|
| 2026.04.29 | ₩35,467 | ₩35,494 | ₩35,440 | ₩35,463 | -0.01% | 1.6천 |
|---|
| 2026.04.28 | ₩35,494 | ₩35,494 | ₩35,440 | ₩35,472 | -0.06% | 800 |
|---|
| 2026.04.27 | ₩35,494 | ₩35,553 | ₩35,494 | ₩35,553 | +0.17% | 1.5천 |
|---|
| 2026.04.24 | ₩35,440 | ₩35,547 | ₩35,440 | ₩35,523 | +0.23% | 2.5천 |
|---|
| 2026.04.23 | ₩35,440 | ₩35,480 | ₩35,333 | ₩35,368 | -0.20% | 3.8천 |
|---|
| 2026.04.22 | ₩35,440 | ₩35,453 | ₩35,386 | ₩35,453 | +0.04% | 2.5천 |
|---|
| 2026.04.21 | ₩35,427 | ₩35,427 | ₩35,264 | ₩35,264 | -0.46% | 2.3천 |
|---|
| 2026.04.20 | ₩35,373 | ₩35,440 | ₩35,360 | ₩35,360 | -0.04% | 800 |
|---|
| 2026.04.17 | ₩35,373 | ₩35,467 | ₩35,373 | ₩35,417 | +0.13% | 800 |
|---|
| 2026.04.16 | ₩35,132 | ₩35,199 | ₩35,105 | ₩35,188 | +0.16% | 2.2천 |
|---|
| 2026.04.15 | ₩35,091 | ₩35,158 | ₩35,071 | ₩35,158 | +0.19% | 2.1천 |
|---|
| 2026.04.14 | ₩34,904 | ₩35,024 | ₩34,904 | ₩34,997 | +0.27% | 400 |
|---|
| 2026.04.13 | ₩34,528 | ₩34,776 | ₩34,528 | ₩34,776 | +0.72% | 3.7천 |
|---|
| 2026.04.10 | ₩34,649 | ₩34,649 | ₩34,575 | ₩34,575 | -0.21% | 1.4천 |
|---|
| 2026.04.09 | ₩34,448 | ₩34,622 | ₩34,448 | ₩34,589 | +0.41% | 1.5만 |
|---|
| 2026.04.08 | ₩34,488 | ₩34,488 | ₩34,354 | ₩34,452 | -0.10% | 4.4천 |
|---|
| 2026.04.07 | ₩33,777 | ₩33,992 | ₩33,710 | ₩33,945 | +0.50% | 7.3천 |
|---|
| 2026.04.06 | ₩33,965 | ₩33,978 | ₩33,898 | ₩33,941 | -0.07% | 1.7만 |
|---|
| 2026.04.02 | ₩33,683 | ₩33,871 | ₩33,683 | ₩33,860 | +0.53% | 7.3천 |
|---|
| 2026.04.01 | ₩33,831 | ₩33,938 | ₩33,817 | ₩33,827 | -0.01% | 2.6천 |
|---|
| 2026.03.31 | ₩33,670 | ₩33,670 | ₩33,523 | ₩33,653 | -0.05% | 7.3천 |
|---|
| 2026.03.30 | ₩33,189 | ₩33,268 | ₩33,093 | ₩33,093 | -0.29% | 5천 |
|---|
| 2026.03.27 | ₩33,295 | ₩33,295 | ₩33,147 | ₩33,201 | -0.28% | 600 |
|---|
| 2026.03.26 | ₩33,690 | ₩33,690 | ₩33,523 | ₩33,523 | -0.50% | 1.4만 |
|---|
| 2026.03.25 | ₩33,831 | ₩33,925 | ₩33,824 | ₩33,858 | +0.08% | 1.1만 |
|---|
| 2026.03.24 | ₩33,777 | ₩33,804 | ₩33,691 | ₩33,691 | -0.25% | 500 |
|---|
| 2026.03.23 | ₩34,019 | ₩34,019 | ₩33,764 | ₩33,831 | -0.55% | 1.1만 |
|---|
| 2026.03.20 | ₩33,750 | ₩33,750 | ₩33,549 | ₩33,603 | -0.44% | 3천 |
|---|
| 2026.03.19 | ₩33,804 | ₩33,898 | ₩33,721 | ₩33,898 | +0.28% | 6.1천 |
|---|
| 2026.03.18 | ₩34,153 | ₩34,153 | ₩33,938 | ₩33,938 | -0.63% | 9.2천 |
|---|
| 2026.03.17 | ₩34,220 | ₩34,287 | ₩34,193 | ₩34,206 | -0.04% | 13.5만 |
|---|
| 2026.03.16 | ₩34,032 | ₩34,233 | ₩34,032 | ₩34,126 | +0.28% | 7.8천 |
|---|
| 2026.03.13 | ₩34,220 | ₩34,220 | ₩33,903 | ₩33,903 | -0.92% | 600 |
|---|
| 2026.03.12 | ₩34,045 | ₩34,153 | ₩34,019 | ₩34,023 | -0.07% | 4.5천 |
|---|
| 2026.03.11 | ₩34,454 | ₩34,454 | ₩34,303 | ₩34,381 | -0.21% | 1.9만 |
|---|
| 2026.03.10 | ₩34,448 | ₩34,542 | ₩34,328 | ₩34,328 | -0.35% | 1.3만 |
|---|
| 2026.03.09 | ₩33,999 | ₩34,421 | ₩33,999 | ₩34,421 | +1.24% | 2.4만 |
|---|
| 2026.03.06 | ₩34,220 | ₩34,314 | ₩34,193 | ₩34,220 | 0.00% | 2.8만 |
|---|
| 2026.03.05 | ₩34,542 | ₩34,542 | ₩34,381 | ₩34,515 | -0.08% | 1천 |
|---|
| 2026.03.04 | ₩34,554 | ₩34,649 | ₩34,515 | ₩34,635 | +0.24% | 3.7천 |
|---|
| 2026.03.03 | ₩34,233 | ₩34,481 | ₩34,220 | ₩34,475 | +0.71% | 3.9천 |
|---|
| 2026.03.02 | ₩34,562 | ₩34,635 | ₩34,539 | ₩34,619 | +0.17% | 2.6천 |
|---|
| 2026.02.27 | ₩34,515 | ₩34,609 | ₩34,515 | ₩34,599 | +0.24% | 6.5천 |
|---|
| 2026.02.26 | ₩34,743 | ₩34,743 | ₩34,662 | ₩34,682 | -0.17% | 8.3천 |
|---|
| 2026.02.25 | ₩34,736 | ₩34,823 | ₩34,736 | ₩34,798 | +0.18% | 2.9천 |
|---|
| 2026.02.24 | ₩34,635 | ₩34,662 | ₩34,615 | ₩34,662 | +0.08% | 4.4천 |
|---|
| 2026.02.23 | ₩34,649 | ₩34,649 | ₩34,461 | ₩34,515 | -0.39% | 9.8천 |
|---|
| 2026.02.20 | ₩34,595 | ₩34,702 | ₩34,595 | ₩34,702 | +0.31% | 2.2만 |
|---|
| 2026.02.19 | ₩34,649 | ₩34,649 | ₩34,515 | ₩34,568 | -0.23% | 1만 |
|---|
| 2026.02.18 | ₩34,548 | ₩34,689 | ₩34,512 | ₩34,622 | +0.21% | 2.4만 |
|---|
| 2026.02.17 | ₩34,367 | ₩34,568 | ₩34,367 | ₩34,515 | +0.43% | 6.9천 |
|---|
| 2026.02.13 | ₩34,595 | ₩34,595 | ₩34,340 | ₩34,475 | -0.35% | 1.9만 |
|---|
| 2026.02.12 | ₩34,850 | ₩34,850 | ₩34,434 | ₩34,461 | -1.12% | 6.9천 |
|---|
| 2026.02.11 | ₩34,741 | ₩34,810 | ₩34,729 | ₩34,743 | +0.00% | 3만 |
|---|
| 2026.02.10 | ₩34,850 | ₩34,890 | ₩34,770 | ₩34,770 | -0.23% | 27.6만 |
|---|
| 2026.02.09 | ₩34,729 | ₩34,837 | ₩34,702 | ₩34,837 | +0.31% | 1.6천 |
|---|
| 2026.02.06 | ₩34,582 | ₩34,702 | ₩34,501 | ₩34,702 | +0.35% | 3.8천 |
|---|
| 2026.02.05 | ₩34,327 | ₩34,448 | ₩34,273 | ₩34,289 | -0.11% | 1.9만 |
|---|
| 2026.02.04 | ₩34,568 | ₩34,649 | ₩34,461 | ₩34,548 | -0.06% | 1.6만 |
|---|
| 2026.02.03 | ₩34,716 | ₩34,743 | ₩34,515 | ₩34,676 | -0.12% | 1.9만 |
|---|
| 2026.02.02 | ₩34,622 | ₩34,837 | ₩34,622 | ₩34,823 | +0.58% | 1.3만 |
|---|
| 2026.01.30 | ₩34,716 | ₩34,743 | ₩34,609 | ₩34,685 | -0.09% | 3.2만 |
|---|
| 2026.01.29 | ₩34,542 | ₩34,752 | ₩34,542 | ₩34,752 | +0.61% | 1.1만 |
|---|
| 2026.01.28 | ₩34,863 | ₩35,400 | ₩34,743 | ₩35,400 | +1.54% | 1.6만 |
|---|
| 2026.01.27 | ₩34,810 | ₩35,400 | ₩34,783 | ₩34,796 | -0.04% | 9.9만 |
|---|
| 2026.01.26 | ₩34,689 | ₩34,770 | ₩34,689 | ₩34,729 | +0.12% | 7.1천 |
|---|
| 2026.01.23 | ₩34,656 | ₩34,702 | ₩34,622 | ₩34,622 | -0.10% | 1.4만 |
|---|
| 2026.01.22 | ₩34,622 | ₩34,662 | ₩34,555 | ₩34,602 | -0.06% | 1.3만 |
|---|
| 2026.01.21 | ₩34,461 | ₩34,568 | ₩34,381 | ₩34,511 | +0.14% | 3.8천 |
|---|
| 2026.01.20 | ₩34,461 | ₩34,461 | ₩34,287 | ₩34,287 | -0.51% | 7.8천 |
|---|
| 2026.01.16 | ₩34,702 | ₩34,729 | ₩34,662 | ₩34,684 | -0.05% | 5.3천 |
|---|
| 2026.01.15 | ₩34,749 | ₩34,770 | ₩34,674 | ₩34,674 | -0.22% | 4.9천 |
|---|
| 2026.01.14 | ₩34,597 | ₩34,627 | ₩34,521 | ₩34,627 | +0.09% | 5.6천 |
|---|
| 2026.01.13 | ₩34,716 | ₩34,770 | ₩34,676 | ₩34,713 | -0.01% | 6.1천 |
|---|
| 2026.01.12 | ₩34,702 | ₩34,770 | ₩34,702 | ₩34,759 | +0.16% | 1.4만 |
|---|
| 2026.01.09 | ₩34,676 | ₩34,756 | ₩34,656 | ₩34,743 | +0.19% | 2.5만 |
|---|
| 2026.01.08 | ₩34,595 | ₩34,609 | ₩34,555 | ₩34,603 | +0.02% | 23.3만 |
|---|
| 2026.01.07 | ₩34,645 | ₩34,662 | ₩34,582 | ₩34,582 | -0.18% | 33.2만 |
|---|
| 2026.01.06 | ₩34,609 | ₩34,662 | ₩34,542 | ₩34,649 | +0.12% | 2.8만 |
|---|
| 2026.01.05 | ₩34,595 | ₩34,595 | ₩34,535 | ₩34,535 | -0.17% | 1.9만 |
|---|
| 2026.01.02 | ₩34,515 | ₩34,542 | ₩34,354 | ₩34,425 | -0.26% | 18.8만 |
|---|
| 2025.12.31 | ₩34,488 | ₩34,515 | ₩34,394 | ₩34,394 | -0.27% | 6.3만 |
|---|
| 2025.12.30 | ₩34,488 | ₩34,528 | ₩34,488 | ₩34,528 | +0.12% | 1.4만 |
|---|
| 2025.12.29 | ₩34,488 | ₩34,528 | ₩34,488 | ₩34,488 | 0.00% | 1.2만 |
|---|
| 2025.12.26 | ₩34,476 | ₩34,515 | ₩34,476 | ₩34,488 | +0.04% | 1.2만 |
|---|
| 2025.12.24 | ₩34,454 | ₩34,454 | ₩34,454 | ₩34,454 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩34,367 | ₩34,421 | ₩34,367 | ₩34,410 | +0.12% | 1.1만 |
|---|
| 2025.12.22 | ₩34,273 | ₩34,334 | ₩34,273 | ₩34,334 | +0.18% | 2.4만 |
|---|
| 2025.12.19 | ₩34,126 | ₩34,157 | ₩34,112 | ₩34,157 | +0.09% | 1.3천 |
|---|
| 2025.12.18 | ₩33,992 | ₩34,086 | ₩33,976 | ₩33,976 | -0.05% | 1.3천 |
|---|
| 2025.12.17 | ₩34,059 | ₩34,059 | ₩33,819 | ₩33,819 | -0.70% | 1만 |
|---|
| 2025.12.16 | ₩34,036 | ₩34,062 | ₩33,992 | ₩34,062 | +0.07% | 4.5천 |
|---|
| 2025.12.15 | ₩34,072 | ₩34,099 | ₩34,072 | ₩34,088 | +0.05% | 3.7천 |
|---|
| 2025.12.12 | ₩34,153 | ₩34,153 | ₩34,086 | ₩34,086 | -0.20% | 2천 |
|---|
| 2025.12.11 | ₩34,145 | ₩34,247 | ₩34,145 | ₩34,217 | +0.21% | 1.1만 |
|---|
| 2025.12.10 | ₩34,125 | ₩34,206 | ₩34,059 | ₩34,181 | +0.17% | 1.9만 |
|---|
| 2025.12.09 | ₩34,099 | ₩34,139 | ₩34,072 | ₩34,079 | -0.06% | 6.9천 |
|---|
| 2025.12.08 | ₩34,139 | ₩34,153 | ₩34,066 | ₩34,126 | -0.04% | 8천 |
|---|
| 2025.12.05 | ₩34,166 | ₩34,166 | ₩34,118 | ₩34,118 | -0.14% | 1.4천 |
|---|
| 2025.12.04 | ₩34,086 | ₩34,112 | ₩34,056 | ₩34,079 | -0.02% | 1.8만 |
|---|
| 2025.12.03 | ₩34,072 | ₩34,099 | ₩34,066 | ₩34,066 | -0.02% | 400 |
|---|
| 2025.12.02 | ₩34,071 | ₩34,072 | ₩33,978 | ₩34,025 | -0.13% | 1.1만 |
|---|
| 2025.12.01 | ₩33,952 | ₩34,019 | ₩33,952 | ₩33,984 | +0.09% | 2만 |
|---|
| 2025.11.28 | ₩34,032 | ₩34,045 | ₩34,027 | ₩34,027 | -0.02% | 3.9천 |
|---|
| 2025.11.26 | ₩33,962 | ₩34,005 | ₩33,952 | ₩33,970 | +0.02% | 4천 |
|---|
| 2025.11.25 | ₩33,757 | ₩33,898 | ₩33,757 | ₩33,876 | +0.35% | 8.8천 |
|---|
| 2025.11.24 | ₩33,764 | ₩33,817 | ₩33,764 | ₩33,804 | +0.12% | 1.8만 |
|---|
| 2025.11.21 | ₩33,523 | ₩33,683 | ₩33,455 | ₩33,591 | +0.20% | 1.7만 |
|---|
| 2025.11.20 | ₩33,871 | ₩33,871 | ₩33,482 | ₩33,482 | -1.15% | 2.6천 |
|---|
| 2025.11.19 | ₩33,737 | ₩33,737 | ₩33,630 | ₩33,642 | -0.28% | 1만 |
|---|
| 2025.11.18 | ₩33,563 | ₩33,697 | ₩33,523 | ₩33,612 | +0.15% | 7.8천 |
|---|
| 2025.11.17 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩33,737 | ₩33,817 | ₩33,737 | ₩33,763 | +0.08% | 6.5천 |
|---|
| 2025.11.13 | ₩33,858 | ₩33,858 | ₩33,750 | ₩33,761 | -0.29% | 3만 |
|---|
| 2025.11.12 | ₩33,925 | ₩33,925 | ₩33,911 | ₩33,922 | -0.01% | 5.1천 |
|---|
| 2025.11.11 | ₩33,879 | ₩33,917 | ₩33,868 | ₩33,917 | +0.11% | 2.1천 |
|---|
| 2025.11.10 | ₩33,891 | ₩33,891 | ₩33,891 | ₩33,891 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,627 | ₩33,728 | ₩33,627 | ₩33,728 | +0.30% | 1천 |
|---|
| 2025.11.06 | ₩33,777 | ₩33,777 | ₩33,745 | ₩33,745 | -0.10% | 3.3천 |
|---|
| 2025.11.05 | ₩33,791 | ₩33,848 | ₩33,791 | ₩33,839 | +0.14% | 1.7천 |
|---|
| 2025.11.04 | ₩33,816 | ₩33,844 | ₩33,750 | ₩33,784 | -0.10% | 1.9만 |
|---|
| 2025.11.03 | ₩33,885 | ₩33,905 | ₩33,844 | ₩33,868 | -0.05% | 3.1만 |
|---|
| 2025.10.31 | ₩33,885 | ₩33,911 | ₩33,844 | ₩33,844 | -0.12% | 1.4만 |
|---|
| 2025.10.30 | ₩33,871 | ₩33,885 | ₩33,811 | ₩33,811 | -0.18% | 23.2만 |
|---|
| 2025.10.29 | ₩33,911 | ₩33,911 | ₩33,864 | ₩33,864 | -0.14% | 200 |
|---|
| 2025.10.28 | ₩33,898 | ₩33,911 | ₩33,885 | ₩33,885 | -0.04% | 1만 |
|---|
| 2025.10.27 | ₩33,885 | ₩33,898 | ₩33,885 | ₩33,898 | +0.04% | 300 |
|---|
| 2025.10.24 | ₩33,804 | ₩33,804 | ₩33,779 | ₩33,779 | -0.08% | 100 |
|---|
| 2025.10.23 | ₩33,683 | ₩33,737 | ₩33,683 | ₩33,697 | +0.04% | 1.4천 |
|---|
| 2025.10.22 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,650 | ₩33,663 | ₩33,650 | ₩33,663 | +0.04% | 600 |
|---|
| 2025.10.17 | ₩33,442 | ₩33,543 | ₩33,442 | ₩33,543 | +0.30% | 1.4만 |
|---|
| 2025.10.16 | ₩33,469 | ₩33,469 | ₩33,376 | ₩33,376 | -0.28% | 2.2만 |
|---|
| 2025.10.15 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,469 | ₩33,493 | ₩33,469 | ₩33,493 | +0.07% | 500 |
|---|