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 | ₩37,809 | ₩37,849 | ₩37,775 | ₩37,816 | +0.02% | 4.1천 |
| 2026.10.08 | ₩37,555 | ₩37,742 | ₩37,555 | ₩37,682 | +0.34% | 3.1천 |
| 2026.10.07 | ₩37,648 | ₩37,782 | ₩37,648 | ₩37,742 | +0.25% | 3.4천 |
| 2026.10.06 | ₩37,795 | ₩37,825 | ₩37,729 | ₩37,729 | -0.18% | 6.4천 |
| 2026.10.05 | ₩37,596 | ₩37,702 | ₩37,596 | ₩37,668 | +0.19% | 3.3천 |
| 2026.10.02 | ₩37,314 | ₩37,635 | ₩37,314 | ₩37,555 | +0.65% | 1만 |
| 2026.10.01 | ₩37,372 | ₩37,448 | ₩37,327 | ₩37,414 | +0.11% | 4.2천 |
| 2026.09.30 | ₩37,515 | ₩37,541 | ₩37,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,442 |
| -0.19% |
| 7.5만 |
| 2026.09.29 | ₩37,408 | ₩37,460 | ₩37,408 | ₩37,421 | +0.04% | 1.2천 |
|---|
| 2026.09.28 | ₩37,515 | ₩37,515 | ₩37,441 | ₩37,441 | -0.20% | 1.1천 |
|---|
| 2026.09.25 | ₩37,590 | ₩37,590 | ₩37,515 | ₩37,575 | -0.04% | 2.6천 |
|---|
| 2026.09.24 | ₩37,501 | ₩37,501 | ₩37,454 | ₩37,454 | -0.12% | 1.1천 |
|---|
| 2026.09.23 | ₩38,036 | ₩38,036 | ₩37,448 | ₩37,454 | -1.53% | 3.5천 |
|---|
| 2026.09.22 | ₩37,528 | ₩37,590 | ₩37,528 | ₩37,573 | +0.12% | 2.3천 |
|---|
| 2026.09.21 | ₩37,515 | ₩37,595 | ₩37,475 | ₩37,561 | +0.12% | 1.5천 |
|---|
| 2026.09.18 | ₩37,240 | ₩37,341 | ₩37,222 | ₩37,309 | +0.18% | 3.1천 |
|---|
| 2026.09.17 | ₩37,274 | ₩37,301 | ₩37,247 | ₩37,286 | +0.03% | 6.3천 |
|---|
| 2026.09.16 | ₩37,207 | ₩37,261 | ₩36,953 | ₩37,024 | -0.49% | 1.2만 |
|---|
| 2026.09.15 | ₩37,140 | ₩37,154 | ₩37,107 | ₩37,154 | +0.04% | 2.9천 |
|---|
| 2026.09.14 | ₩37,146 | ₩37,261 | ₩37,146 | ₩37,220 | +0.20% | 9.1천 |
|---|
| 2026.09.11 | ₩37,327 | ₩37,327 | ₩37,261 | ₩37,287 | -0.11% | 1.7천 |
|---|
| 2026.09.10 | ₩37,113 | ₩37,113 | ₩37,093 | ₩37,093 | -0.05% | 4.4천 |
|---|
| 2026.09.09 | ₩37,220 | ₩37,220 | ₩37,207 | ₩37,207 | -0.04% | 700 |
|---|
| 2026.09.08 | ₩36,873 | ₩37,345 | ₩36,873 | ₩37,274 | +1.09% | 3.5천 |
|---|
| 2026.09.04 | ₩37,361 | ₩37,361 | ₩37,361 | ₩37,361 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,394 | ₩37,448 | ₩37,341 | ₩37,414 | +0.05% | 3.9천 |
|---|
| 2026.09.02 | ₩37,167 | ₩37,287 | ₩37,167 | ₩37,207 | +0.11% | 4.5천 |
|---|
| 2026.09.01 | ₩37,194 | ₩37,194 | ₩37,087 | ₩37,140 | -0.14% | 6.9천 |
|---|
| 2026.08.31 | ₩37,207 | ₩37,327 | ₩37,207 | ₩37,282 | +0.20% | 3.2천 |
|---|
| 2026.08.28 | ₩37,314 | ₩37,314 | ₩37,247 | ₩37,301 | -0.04% | 2.4천 |
|---|
| 2026.08.27 | ₩37,281 | ₩37,354 | ₩37,281 | ₩37,294 | +0.04% | 1.9천 |
|---|
| 2026.08.26 | ₩37,154 | ₩37,207 | ₩37,154 | ₩37,199 | +0.12% | 3.8천 |
|---|
| 2026.08.25 | ₩37,136 | ₩37,198 | ₩37,128 | ₩37,179 | +0.12% | 2.2천 |
|---|
| 2026.08.24 | ₩37,100 | ₩37,194 | ₩37,100 | ₩37,180 | +0.22% | 5.2천 |
|---|
| 2026.08.21 | ₩37,154 | ₩37,207 | ₩37,127 | ₩37,127 | -0.07% | 6.1천 |
|---|
| 2026.08.20 | ₩37,140 | ₩37,167 | ₩37,104 | ₩37,104 | -0.10% | 1.1천 |
|---|
| 2026.08.19 | ₩37,194 | ₩37,227 | ₩37,167 | ₩37,167 | -0.07% | 9.7천 |
|---|
| 2026.08.18 | ₩37,207 | ₩37,207 | ₩37,167 | ₩37,174 | -0.09% | 2.6천 |
|---|
| 2026.08.17 | ₩37,261 | ₩37,301 | ₩37,220 | ₩37,254 | -0.02% | 4.6천 |
|---|
| 2026.08.14 | ₩37,287 | ₩37,327 | ₩37,277 | ₩37,307 | +0.05% | 1.4천 |
|---|
| 2026.08.13 | ₩37,274 | ₩37,314 | ₩37,274 | ₩37,301 | +0.07% | 2.8천 |
|---|
| 2026.08.12 | ₩37,180 | ₩37,234 | ₩37,180 | ₩37,214 | +0.09% | 1.2만 |
|---|
| 2026.08.11 | ₩37,194 | ₩37,231 | ₩37,113 | ₩37,147 | -0.13% | 1.2만 |
|---|
| 2026.08.10 | ₩37,154 | ₩37,220 | ₩37,154 | ₩37,182 | +0.08% | 6.6천 |
|---|
| 2026.08.07 | ₩37,167 | ₩37,207 | ₩37,167 | ₩37,187 | +0.05% | 4.6천 |
|---|
| 2026.08.06 | ₩37,113 | ₩37,167 | ₩37,087 | ₩37,100 | -0.04% | 3.8천 |
|---|
| 2026.08.05 | ₩37,140 | ₩37,140 | ₩37,100 | ₩37,117 | -0.06% | 8.2천 |
|---|
| 2026.08.04 | ₩36,980 | ₩37,127 | ₩36,980 | ₩37,127 | +0.40% | 8.7만 |
|---|
| 2026.08.03 | ₩36,846 | ₩36,953 | ₩36,833 | ₩36,901 | +0.15% | 4.4천 |
|---|
| 2026.07.31 | ₩36,445 | ₩36,712 | ₩36,445 | ₩36,689 | +0.67% | 2.1천 |
|---|
| 2026.07.30 | ₩36,391 | ₩36,565 | ₩36,391 | ₩36,513 | +0.33% | 3.3천 |
|---|
| 2026.07.29 | ₩36,298 | ₩36,425 | ₩36,205 | ₩36,205 | -0.25% | 4천 |
|---|
| 2026.07.28 | ₩36,338 | ₩36,512 | ₩36,338 | ₩36,505 | +0.46% | 8.5천 |
|---|
| 2026.07.27 | ₩36,398 | ₩36,471 | ₩36,391 | ₩36,411 | +0.04% | 2.9천 |
|---|
| 2026.07.24 | ₩36,383 | ₩36,383 | ₩36,383 | ₩36,383 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,378 | ₩36,445 | ₩36,311 | ₩36,391 | +0.04% | 6.7천 |
|---|
| 2026.07.22 | ₩36,632 | ₩36,672 | ₩36,565 | ₩36,645 | +0.04% | 2.2만 |
|---|
| 2026.07.21 | ₩36,605 | ₩36,659 | ₩36,578 | ₩36,625 | +0.05% | 6.6천 |
|---|
| 2026.07.20 | ₩36,565 | ₩36,565 | ₩36,418 | ₩36,458 | -0.29% | 6.8천 |
|---|
| 2026.07.17 | ₩36,552 | ₩36,552 | ₩36,451 | ₩36,485 | -0.18% | 4.5천 |
|---|
| 2026.07.16 | ₩36,665 | ₩36,699 | ₩36,632 | ₩36,632 | -0.09% | 1.7천 |
|---|
| 2026.07.15 | ₩36,806 | ₩36,806 | ₩36,632 | ₩36,711 | -0.26% | 6.1천 |
|---|
| 2026.07.14 | ₩36,639 | ₩36,685 | ₩36,605 | ₩36,652 | +0.04% | 9.9천 |
|---|
| 2026.07.13 | ₩36,672 | ₩36,672 | ₩36,538 | ₩36,565 | -0.29% | 7.7천 |
|---|
| 2026.07.10 | ₩36,661 | ₩36,726 | ₩36,632 | ₩36,681 | +0.05% | 3.5천 |
|---|
| 2026.07.09 | ₩36,565 | ₩36,632 | ₩36,471 | ₩36,592 | +0.07% | 9.2천 |
|---|
| 2026.07.08 | ₩36,324 | ₩36,450 | ₩36,324 | ₩36,450 | +0.35% | 3.1천 |
|---|
| 2026.07.07 | ₩36,471 | ₩36,512 | ₩36,405 | ₩36,497 | +0.07% | 4.2천 |
|---|
| 2026.07.06 | ₩36,538 | ₩36,592 | ₩36,512 | ₩36,572 | +0.09% | 5.3천 |
|---|
| 2026.07.02 | ₩36,471 | ₩36,471 | ₩36,324 | ₩36,399 | -0.20% | 1.4천 |
|---|
| 2026.07.01 | ₩36,431 | ₩36,458 | ₩36,378 | ₩36,414 | -0.05% | 4.1천 |
|---|
| 2026.06.30 | ₩36,351 | ₩36,445 | ₩36,351 | ₩36,418 | +0.18% | 1.3천 |
|---|
| 2026.06.29 | ₩36,244 | ₩36,284 | ₩36,097 | ₩36,261 | +0.05% | 6.7천 |
|---|
| 2026.06.26 | ₩36,110 | ₩36,150 | ₩35,923 | ₩35,923 | -0.52% | 5.6천 |
|---|
| 2026.06.25 | ₩36,157 | ₩36,157 | ₩36,084 | ₩36,084 | -0.20% | 2.3천 |
|---|
| 2026.06.24 | ₩36,217 | ₩36,298 | ₩36,084 | ₩36,104 | -0.31% | 1.8천 |
|---|
| 2026.06.23 | ₩36,097 | ₩36,231 | ₩36,097 | ₩36,129 | +0.09% | 5.6천 |
|---|
| 2026.06.22 | ₩36,244 | ₩36,378 | ₩36,244 | ₩36,311 | +0.18% | 7.6천 |
|---|
| 2026.06.18 | ₩36,351 | ₩36,405 | ₩36,311 | ₩36,390 | +0.11% | 2.9천 |
|---|
| 2026.06.17 | ₩36,391 | ₩36,498 | ₩36,183 | ₩36,183 | -0.57% | 900 |
|---|
| 2026.06.16 | ₩36,418 | ₩36,492 | ₩36,405 | ₩36,485 | +0.18% | 1.8천 |
|---|
| 2026.06.15 | ₩36,445 | ₩36,552 | ₩36,418 | ₩36,446 | +0.00% | 2만 |
|---|
| 2026.06.12 | ₩36,043 | ₩36,204 | ₩36,043 | ₩36,181 | +0.38% | 2.2천 |
|---|
| 2026.06.11 | ₩35,803 | ₩36,124 | ₩35,763 | ₩36,077 | +0.77% | 5.4천 |
|---|
| 2026.06.10 | ₩35,977 | ₩36,097 | ₩35,815 | ₩35,815 | -0.45% | 6천 |
|---|
| 2026.06.09 | ₩36,084 | ₩36,084 | ₩35,803 | ₩36,050 | -0.09% | 4.1천 |
|---|
| 2026.06.08 | ₩36,177 | ₩36,177 | ₩36,104 | ₩36,105 | -0.20% | 1.5천 |
|---|
| 2026.06.05 | ₩36,284 | ₩36,284 | ₩36,027 | ₩36,096 | -0.52% | 2.3천 |
|---|
| 2026.06.04 | ₩36,298 | ₩36,485 | ₩36,298 | ₩36,458 | +0.44% | 1.4만 |
|---|
| 2026.06.03 | ₩36,391 | ₩36,418 | ₩36,364 | ₩36,390 | -0.00% | 3.4천 |
|---|
| 2026.06.02 | ₩36,498 | ₩36,498 | ₩36,470 | ₩36,471 | -0.07% | 103.6만 |
|---|
| 2026.06.01 | ₩36,398 | ₩36,445 | ₩36,398 | ₩36,445 | +0.13% | 500 |
|---|
| 2026.05.29 | ₩36,364 | ₩36,411 | ₩36,364 | ₩36,411 | +0.13% | 3.6천 |
|---|
| 2026.05.28 | ₩36,358 | ₩36,364 | ₩36,358 | ₩36,364 | +0.02% | 4천 |
|---|
| 2026.05.27 | ₩36,298 | ₩36,298 | ₩36,244 | ₩36,280 | -0.05% | 2천 |
|---|
| 2026.05.26 | ₩36,271 | ₩36,271 | ₩36,271 | ₩36,271 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩36,184 | ₩36,231 | ₩36,184 | ₩36,185 | +0.00% | 3.4천 |
|---|
| 2026.05.21 | ₩36,122 | ₩36,122 | ₩36,122 | ₩36,122 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩36,003 | ₩36,078 | ₩36,003 | ₩36,078 | +0.21% | 400 |
|---|
| 2026.05.19 | ₩35,923 | ₩35,936 | ₩35,896 | ₩35,910 | -0.04% | 2.2천 |
|---|
| 2026.05.18 | ₩36,003 | ₩36,023 | ₩36,003 | ₩36,005 | +0.00% | 1.5천 |
|---|
| 2026.05.15 | ₩36,070 | ₩36,070 | ₩35,987 | ₩35,987 | -0.23% | 100 |
|---|
| 2026.05.14 | ₩36,097 | ₩36,164 | ₩36,097 | ₩36,146 | +0.14% | 500 |
|---|
| 2026.05.13 | ₩36,003 | ₩36,030 | ₩36,003 | ₩36,030 | +0.07% | 2.1천 |
|---|
| 2026.05.12 | ₩35,883 | ₩35,955 | ₩35,883 | ₩35,955 | +0.20% | 800 |
|---|
| 2026.05.11 | ₩35,990 | ₩35,990 | ₩35,959 | ₩35,959 | -0.09% | 500 |
|---|
| 2026.05.08 | ₩35,963 | ₩35,963 | ₩35,936 | ₩35,936 | -0.07% | 1.5천 |
|---|
| 2026.05.07 | ₩35,910 | ₩35,950 | ₩35,850 | ₩35,850 | -0.17% | 900 |
|---|
| 2026.05.06 | ₩35,843 | ₩35,906 | ₩35,843 | ₩35,906 | +0.18% | 2.8천 |
|---|
| 2026.05.05 | ₩35,708 | ₩35,709 | ₩35,656 | ₩35,688 | -0.06% | 1.8천 |
|---|
| 2026.05.04 | ₩35,669 | ₩35,669 | ₩35,522 | ₩35,545 | -0.35% | 8.5천 |
|---|
| 2026.05.01 | ₩35,696 | ₩35,696 | ₩35,615 | ₩35,640 | -0.16% | 800 |
|---|
| 2026.04.30 | ₩35,495 | ₩35,602 | ₩35,475 | ₩35,585 | +0.25% | 4.2천 |
|---|
| 2026.04.29 | ₩35,375 | ₩35,402 | ₩35,348 | ₩35,371 | -0.01% | 1.6천 |
|---|
| 2026.04.28 | ₩35,402 | ₩35,402 | ₩35,348 | ₩35,380 | -0.06% | 800 |
|---|
| 2026.04.27 | ₩35,402 | ₩35,460 | ₩35,402 | ₩35,460 | +0.17% | 1.5천 |
|---|
| 2026.04.24 | ₩35,348 | ₩35,455 | ₩35,348 | ₩35,431 | +0.23% | 2.5천 |
|---|
| 2026.04.23 | ₩35,348 | ₩35,388 | ₩35,241 | ₩35,276 | -0.20% | 3.8천 |
|---|
| 2026.04.22 | ₩35,348 | ₩35,361 | ₩35,295 | ₩35,361 | +0.04% | 2.5천 |
|---|
| 2026.04.21 | ₩35,335 | ₩35,335 | ₩35,173 | ₩35,173 | -0.46% | 2.3천 |
|---|
| 2026.04.20 | ₩35,281 | ₩35,348 | ₩35,268 | ₩35,268 | -0.04% | 800 |
|---|
| 2026.04.17 | ₩35,281 | ₩35,375 | ₩35,281 | ₩35,325 | +0.13% | 800 |
|---|
| 2026.04.16 | ₩35,040 | ₩35,107 | ₩35,014 | ₩35,097 | +0.16% | 2.2천 |
|---|
| 2026.04.15 | ₩35,000 | ₩35,067 | ₩34,980 | ₩35,067 | +0.19% | 2.1천 |
|---|
| 2026.04.14 | ₩34,813 | ₩34,933 | ₩34,813 | ₩34,907 | +0.27% | 400 |
|---|
| 2026.04.13 | ₩34,439 | ₩34,686 | ₩34,439 | ₩34,686 | +0.72% | 3.7천 |
|---|
| 2026.04.10 | ₩34,559 | ₩34,559 | ₩34,485 | ₩34,485 | -0.21% | 1.4천 |
|---|
| 2026.04.09 | ₩34,358 | ₩34,532 | ₩34,358 | ₩34,499 | +0.41% | 1.5만 |
|---|
| 2026.04.08 | ₩34,398 | ₩34,398 | ₩34,265 | ₩34,362 | -0.10% | 4.4천 |
|---|
| 2026.04.07 | ₩33,690 | ₩33,904 | ₩33,623 | ₩33,857 | +0.50% | 7.3천 |
|---|
| 2026.04.06 | ₩33,877 | ₩33,890 | ₩33,810 | ₩33,853 | -0.07% | 1.7만 |
|---|
| 2026.04.02 | ₩33,596 | ₩33,783 | ₩33,596 | ₩33,773 | +0.53% | 7.3천 |
|---|
| 2026.04.01 | ₩33,743 | ₩33,850 | ₩33,730 | ₩33,739 | -0.01% | 2.6천 |
|---|
| 2026.03.31 | ₩33,583 | ₩33,583 | ₩33,436 | ₩33,565 | -0.05% | 7.3천 |
|---|
| 2026.03.30 | ₩33,102 | ₩33,181 | ₩33,008 | ₩33,008 | -0.29% | 5천 |
|---|
| 2026.03.27 | ₩33,208 | ₩33,208 | ₩33,061 | ₩33,115 | -0.28% | 600 |
|---|
| 2026.03.26 | ₩33,603 | ₩33,603 | ₩33,436 | ₩33,436 | -0.50% | 1.4만 |
|---|
| 2026.03.25 | ₩33,743 | ₩33,837 | ₩33,736 | ₩33,770 | +0.08% | 1.1만 |
|---|
| 2026.03.24 | ₩33,690 | ₩33,716 | ₩33,604 | ₩33,604 | -0.25% | 500 |
|---|
| 2026.03.23 | ₩33,930 | ₩33,930 | ₩33,676 | ₩33,743 | -0.55% | 1.1만 |
|---|
| 2026.03.20 | ₩33,663 | ₩33,663 | ₩33,462 | ₩33,516 | -0.44% | 3천 |
|---|
| 2026.03.19 | ₩33,716 | ₩33,810 | ₩33,633 | ₩33,810 | +0.28% | 6.1천 |
|---|
| 2026.03.18 | ₩34,064 | ₩34,064 | ₩33,850 | ₩33,850 | -0.63% | 9.2천 |
|---|
| 2026.03.17 | ₩34,131 | ₩34,198 | ₩34,104 | ₩34,118 | -0.04% | 13.5만 |
|---|
| 2026.03.16 | ₩33,944 | ₩34,144 | ₩33,944 | ₩34,037 | +0.28% | 7.8천 |
|---|
| 2026.03.13 | ₩34,131 | ₩34,131 | ₩33,815 | ₩33,815 | -0.92% | 600 |
|---|
| 2026.03.12 | ₩33,957 | ₩34,064 | ₩33,930 | ₩33,934 | -0.07% | 4.5천 |
|---|
| 2026.03.11 | ₩34,365 | ₩34,365 | ₩34,214 | ₩34,291 | -0.21% | 1.9만 |
|---|
| 2026.03.10 | ₩34,358 | ₩34,452 | ₩34,239 | ₩34,239 | -0.35% | 1.3만 |
|---|
| 2026.03.09 | ₩33,910 | ₩34,332 | ₩33,910 | ₩34,332 | +1.24% | 2.4만 |
|---|
| 2026.03.06 | ₩34,131 | ₩34,225 | ₩34,104 | ₩34,131 | 0.00% | 2.8만 |
|---|
| 2026.03.05 | ₩34,452 | ₩34,452 | ₩34,291 | ₩34,425 | -0.08% | 1천 |
|---|
| 2026.03.04 | ₩34,464 | ₩34,559 | ₩34,425 | ₩34,546 | +0.24% | 3.7천 |
|---|
| 2026.03.03 | ₩34,144 | ₩34,392 | ₩34,131 | ₩34,385 | +0.71% | 3.9천 |
|---|
| 2026.03.02 | ₩34,472 | ₩34,546 | ₩34,449 | ₩34,530 | +0.17% | 2.6천 |
|---|
| 2026.02.27 | ₩34,425 | ₩34,519 | ₩34,425 | ₩34,509 | +0.24% | 6.5천 |
|---|
| 2026.02.26 | ₩34,653 | ₩34,653 | ₩34,572 | ₩34,592 | -0.17% | 8.3천 |
|---|
| 2026.02.25 | ₩34,646 | ₩34,733 | ₩34,646 | ₩34,707 | +0.18% | 2.9천 |
|---|
| 2026.02.24 | ₩34,546 | ₩34,572 | ₩34,525 | ₩34,572 | +0.08% | 4.4천 |
|---|
| 2026.02.23 | ₩34,559 | ₩34,559 | ₩34,372 | ₩34,425 | -0.39% | 9.8천 |
|---|
| 2026.02.20 | ₩34,505 | ₩34,612 | ₩34,505 | ₩34,612 | +0.31% | 2.2만 |
|---|
| 2026.02.19 | ₩34,559 | ₩34,559 | ₩34,425 | ₩34,479 | -0.23% | 1만 |
|---|
| 2026.02.18 | ₩34,459 | ₩34,599 | ₩34,423 | ₩34,532 | +0.21% | 2.4만 |
|---|
| 2026.02.17 | ₩34,278 | ₩34,479 | ₩34,278 | ₩34,425 | +0.43% | 6.9천 |
|---|
| 2026.02.13 | ₩34,505 | ₩34,505 | ₩34,251 | ₩34,385 | -0.35% | 1.9만 |
|---|
| 2026.02.12 | ₩34,760 | ₩34,760 | ₩34,345 | ₩34,372 | -1.12% | 6.9천 |
|---|
| 2026.02.11 | ₩34,651 | ₩34,719 | ₩34,639 | ₩34,653 | +0.00% | 3만 |
|---|
| 2026.02.10 | ₩34,760 | ₩34,800 | ₩34,679 | ₩34,679 | -0.23% | 27.6만 |
|---|
| 2026.02.09 | ₩34,639 | ₩34,746 | ₩34,612 | ₩34,746 | +0.31% | 1.6천 |
|---|
| 2026.02.06 | ₩34,492 | ₩34,612 | ₩34,412 | ₩34,612 | +0.35% | 3.8천 |
|---|
| 2026.02.05 | ₩34,238 | ₩34,358 | ₩34,184 | ₩34,201 | -0.11% | 1.9만 |
|---|
| 2026.02.04 | ₩34,479 | ₩34,559 | ₩34,372 | ₩34,459 | -0.06% | 1.6만 |
|---|
| 2026.02.03 | ₩34,626 | ₩34,653 | ₩34,425 | ₩34,586 | -0.12% | 1.9만 |
|---|
| 2026.02.02 | ₩34,532 | ₩34,746 | ₩34,532 | ₩34,733 | +0.58% | 1.3만 |
|---|
| 2026.01.30 | ₩34,626 | ₩34,653 | ₩34,519 | ₩34,595 | -0.09% | 3.2만 |
|---|
| 2026.01.29 | ₩34,452 | ₩34,662 | ₩34,452 | ₩34,662 | +0.61% | 1.1만 |
|---|
| 2026.01.28 | ₩34,773 | ₩35,308 | ₩34,653 | ₩35,308 | +1.54% | 1.6만 |
|---|
| 2026.01.27 | ₩34,719 | ₩35,308 | ₩34,693 | ₩34,706 | -0.04% | 9.9만 |
|---|
| 2026.01.26 | ₩34,599 | ₩34,679 | ₩34,599 | ₩34,639 | +0.12% | 7.1천 |
|---|
| 2026.01.23 | ₩34,566 | ₩34,612 | ₩34,532 | ₩34,532 | -0.10% | 1.4만 |
|---|
| 2026.01.22 | ₩34,532 | ₩34,572 | ₩34,465 | ₩34,512 | -0.06% | 1.3만 |
|---|
| 2026.01.21 | ₩34,372 | ₩34,479 | ₩34,291 | ₩34,421 | +0.14% | 3.8천 |
|---|
| 2026.01.20 | ₩34,372 | ₩34,372 | ₩34,198 | ₩34,198 | -0.51% | 7.8천 |
|---|
| 2026.01.16 | ₩34,612 | ₩34,639 | ₩34,572 | ₩34,594 | -0.05% | 5.3천 |
|---|
| 2026.01.15 | ₩34,659 | ₩34,679 | ₩34,584 | ₩34,584 | -0.22% | 4.9천 |
|---|
| 2026.01.14 | ₩34,507 | ₩34,538 | ₩34,432 | ₩34,538 | +0.09% | 5.6천 |
|---|
| 2026.01.13 | ₩34,626 | ₩34,679 | ₩34,586 | ₩34,623 | -0.01% | 6.1천 |
|---|
| 2026.01.12 | ₩34,612 | ₩34,679 | ₩34,612 | ₩34,669 | +0.16% | 1.4만 |
|---|
| 2026.01.09 | ₩34,586 | ₩34,666 | ₩34,566 | ₩34,653 | +0.19% | 2.5만 |
|---|
| 2026.01.08 | ₩34,505 | ₩34,519 | ₩34,465 | ₩34,513 | +0.02% | 23.3만 |
|---|
| 2026.01.07 | ₩34,555 | ₩34,572 | ₩34,492 | ₩34,492 | -0.18% | 33.2만 |
|---|
| 2026.01.06 | ₩34,519 | ₩34,572 | ₩34,452 | ₩34,559 | +0.12% | 2.8만 |
|---|
| 2026.01.05 | ₩34,505 | ₩34,505 | ₩34,445 | ₩34,445 | -0.17% | 1.9만 |
|---|
| 2026.01.02 | ₩34,425 | ₩34,452 | ₩34,265 | ₩34,336 | -0.26% | 18.8만 |
|---|
| 2025.12.31 | ₩34,398 | ₩34,425 | ₩34,305 | ₩34,305 | -0.27% | 6.3만 |
|---|
| 2025.12.30 | ₩34,398 | ₩34,439 | ₩34,398 | ₩34,439 | +0.12% | 1.4만 |
|---|
| 2025.12.29 | ₩34,398 | ₩34,439 | ₩34,398 | ₩34,398 | 0.00% | 1.2만 |
|---|
| 2025.12.26 | ₩34,386 | ₩34,425 | ₩34,386 | ₩34,398 | +0.04% | 1.2만 |
|---|
| 2025.12.24 | ₩34,365 | ₩34,365 | ₩34,365 | ₩34,365 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩34,278 | ₩34,332 | ₩34,278 | ₩34,321 | +0.12% | 1.1만 |
|---|
| 2025.12.22 | ₩34,184 | ₩34,245 | ₩34,184 | ₩34,245 | +0.18% | 2.4만 |
|---|
| 2025.12.19 | ₩34,037 | ₩34,068 | ₩34,024 | ₩34,068 | +0.09% | 1.3천 |
|---|
| 2025.12.18 | ₩33,904 | ₩33,997 | ₩33,888 | ₩33,888 | -0.05% | 1.3천 |
|---|
| 2025.12.17 | ₩33,970 | ₩33,970 | ₩33,731 | ₩33,731 | -0.70% | 1만 |
|---|
| 2025.12.16 | ₩33,948 | ₩33,973 | ₩33,904 | ₩33,973 | +0.07% | 4.5천 |
|---|
| 2025.12.15 | ₩33,984 | ₩34,011 | ₩33,984 | ₩34,000 | +0.05% | 3.7천 |
|---|
| 2025.12.12 | ₩34,064 | ₩34,064 | ₩33,997 | ₩33,997 | -0.20% | 2천 |
|---|
| 2025.12.11 | ₩34,056 | ₩34,158 | ₩34,056 | ₩34,128 | +0.21% | 1.1만 |
|---|
| 2025.12.10 | ₩34,036 | ₩34,118 | ₩33,970 | ₩34,092 | +0.17% | 1.9만 |
|---|
| 2025.12.09 | ₩34,011 | ₩34,051 | ₩33,984 | ₩33,991 | -0.06% | 6.9천 |
|---|
| 2025.12.08 | ₩34,051 | ₩34,064 | ₩33,977 | ₩34,037 | -0.04% | 8천 |
|---|
| 2025.12.05 | ₩34,077 | ₩34,077 | ₩34,029 | ₩34,029 | -0.14% | 1.4천 |
|---|
| 2025.12.04 | ₩33,997 | ₩34,024 | ₩33,968 | ₩33,991 | -0.02% | 1.8만 |
|---|
| 2025.12.03 | ₩33,984 | ₩34,011 | ₩33,977 | ₩33,977 | -0.02% | 400 |
|---|
| 2025.12.02 | ₩33,983 | ₩33,984 | ₩33,890 | ₩33,937 | -0.13% | 1.1만 |
|---|
| 2025.12.01 | ₩33,863 | ₩33,930 | ₩33,863 | ₩33,896 | +0.09% | 2만 |
|---|
| 2025.11.28 | ₩33,944 | ₩33,957 | ₩33,938 | ₩33,938 | -0.02% | 3.9천 |
|---|
| 2025.11.26 | ₩33,874 | ₩33,917 | ₩33,863 | ₩33,882 | +0.02% | 4천 |
|---|
| 2025.11.25 | ₩33,670 | ₩33,810 | ₩33,670 | ₩33,789 | +0.35% | 8.8천 |
|---|
| 2025.11.24 | ₩33,676 | ₩33,730 | ₩33,676 | ₩33,716 | +0.12% | 1.8만 |
|---|
| 2025.11.21 | ₩33,436 | ₩33,596 | ₩33,369 | ₩33,504 | +0.20% | 1.7만 |
|---|
| 2025.11.20 | ₩33,783 | ₩33,783 | ₩33,395 | ₩33,395 | -1.15% | 2.6천 |
|---|
| 2025.11.19 | ₩33,649 | ₩33,649 | ₩33,542 | ₩33,555 | -0.28% | 1만 |
|---|
| 2025.11.18 | ₩33,476 | ₩33,609 | ₩33,436 | ₩33,525 | +0.15% | 7.8천 |
|---|
| 2025.11.17 | ₩33,583 | ₩33,583 | ₩33,583 | ₩33,583 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩33,649 | ₩33,730 | ₩33,649 | ₩33,675 | +0.08% | 6.5천 |
|---|
| 2025.11.13 | ₩33,770 | ₩33,770 | ₩33,663 | ₩33,674 | -0.29% | 3만 |
|---|
| 2025.11.12 | ₩33,837 | ₩33,837 | ₩33,823 | ₩33,834 | -0.01% | 5.1천 |
|---|
| 2025.11.11 | ₩33,791 | ₩33,829 | ₩33,781 | ₩33,829 | +0.11% | 2.1천 |
|---|
| 2025.11.10 | ₩33,803 | ₩33,803 | ₩33,803 | ₩33,803 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,540 | ₩33,640 | ₩33,540 | ₩33,640 | +0.30% | 1천 |
|---|
| 2025.11.06 | ₩33,690 | ₩33,690 | ₩33,658 | ₩33,658 | -0.10% | 3.3천 |
|---|
| 2025.11.05 | ₩33,703 | ₩33,760 | ₩33,703 | ₩33,751 | +0.14% | 1.7천 |
|---|
| 2025.11.04 | ₩33,728 | ₩33,756 | ₩33,663 | ₩33,696 | -0.10% | 1.9만 |
|---|
| 2025.11.03 | ₩33,797 | ₩33,817 | ₩33,756 | ₩33,781 | -0.05% | 3.1만 |
|---|
| 2025.10.31 | ₩33,797 | ₩33,823 | ₩33,756 | ₩33,756 | -0.12% | 1.4만 |
|---|
| 2025.10.30 | ₩33,783 | ₩33,797 | ₩33,723 | ₩33,723 | -0.18% | 23.2만 |
|---|
| 2025.10.29 | ₩33,823 | ₩33,823 | ₩33,777 | ₩33,777 | -0.14% | 200 |
|---|
| 2025.10.28 | ₩33,810 | ₩33,823 | ₩33,797 | ₩33,797 | -0.04% | 1만 |
|---|
| 2025.10.27 | ₩33,797 | ₩33,810 | ₩33,797 | ₩33,810 | +0.04% | 300 |
|---|
| 2025.10.24 | ₩33,716 | ₩33,716 | ₩33,691 | ₩33,691 | -0.08% | 100 |
|---|
| 2025.10.23 | ₩33,596 | ₩33,649 | ₩33,596 | ₩33,609 | +0.04% | 1.4천 |
|---|
| 2025.10.22 | ₩33,540 | ₩33,540 | ₩33,540 | ₩33,540 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,563 | ₩33,576 | ₩33,563 | ₩33,576 | +0.04% | 600 |
|---|
| 2025.10.17 | ₩33,355 | ₩33,456 | ₩33,355 | ₩33,456 | +0.30% | 1.4만 |
|---|
| 2025.10.16 | ₩33,382 | ₩33,382 | ₩33,290 | ₩33,290 | -0.28% | 2.2만 |
|---|
| 2025.10.15 | ₩33,441 | ₩33,441 | ₩33,441 | ₩33,441 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,382 | ₩33,406 | ₩33,382 | ₩33,406 | +0.07% | 500 |
|---|