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 | ₩37,765 | ₩37,805 | ₩37,732 | ₩37,772 | +0.02% | 4.1천 |
| 2026.10.08 | ₩37,512 | ₩37,699 | ₩37,512 | ₩37,638 | +0.34% | 3.1천 |
| 2026.10.07 | ₩37,605 | ₩37,739 | ₩37,605 | ₩37,699 | +0.25% | 3.4천 |
| 2026.10.06 | ₩37,752 | ₩37,781 | ₩37,685 | ₩37,685 | -0.18% | 6.4천 |
| 2026.10.05 | ₩37,553 | ₩37,658 | ₩37,553 | ₩37,625 | +0.19% | 3.3천 |
| 2026.10.02 | ₩37,271 | ₩37,592 | ₩37,271 | ₩37,512 | +0.65% | 1만 |
| 2026.10.01 | ₩37,328 | ₩37,405 | ₩37,284 | ₩37,371 | +0.11% | 4.2천 |
| 2026.09.30 | ₩37,471 | ₩37,498 | ₩37,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,399 |
| -0.19% |
| 7.5만 |
| 2026.09.29 | ₩37,365 | ₩37,417 | ₩37,365 | ₩37,378 | +0.04% | 1.2천 |
|---|
| 2026.09.28 | ₩37,471 | ₩37,471 | ₩37,398 | ₩37,398 | -0.20% | 1.1천 |
|---|
| 2026.09.25 | ₩37,546 | ₩37,546 | ₩37,471 | ₩37,532 | -0.04% | 2.6천 |
|---|
| 2026.09.24 | ₩37,458 | ₩37,458 | ₩37,411 | ₩37,411 | -0.12% | 1.1천 |
|---|
| 2026.09.23 | ₩37,992 | ₩37,992 | ₩37,405 | ₩37,411 | -1.53% | 3.5천 |
|---|
| 2026.09.22 | ₩37,485 | ₩37,546 | ₩37,485 | ₩37,530 | +0.12% | 2.3천 |
|---|
| 2026.09.21 | ₩37,471 | ₩37,552 | ₩37,431 | ₩37,518 | +0.12% | 1.5천 |
|---|
| 2026.09.18 | ₩37,198 | ₩37,298 | ₩37,179 | ₩37,266 | +0.18% | 3.1천 |
|---|
| 2026.09.17 | ₩37,231 | ₩37,258 | ₩37,204 | ₩37,243 | +0.03% | 6.3천 |
|---|
| 2026.09.16 | ₩37,164 | ₩37,218 | ₩36,910 | ₩36,981 | -0.49% | 1.2만 |
|---|
| 2026.09.15 | ₩37,097 | ₩37,111 | ₩37,064 | ₩37,111 | +0.04% | 2.9천 |
|---|
| 2026.09.14 | ₩37,103 | ₩37,218 | ₩37,103 | ₩37,178 | +0.20% | 9.1천 |
|---|
| 2026.09.11 | ₩37,284 | ₩37,284 | ₩37,218 | ₩37,244 | -0.11% | 1.7천 |
|---|
| 2026.09.10 | ₩37,071 | ₩37,071 | ₩37,051 | ₩37,051 | -0.05% | 4.4천 |
|---|
| 2026.09.09 | ₩37,178 | ₩37,178 | ₩37,164 | ₩37,164 | -0.04% | 700 |
|---|
| 2026.09.08 | ₩36,830 | ₩37,302 | ₩36,830 | ₩37,231 | +1.09% | 3.5천 |
|---|
| 2026.09.04 | ₩37,318 | ₩37,318 | ₩37,318 | ₩37,318 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,351 | ₩37,405 | ₩37,298 | ₩37,371 | +0.05% | 3.9천 |
|---|
| 2026.09.02 | ₩37,124 | ₩37,244 | ₩37,124 | ₩37,164 | +0.11% | 4.5천 |
|---|
| 2026.09.01 | ₩37,151 | ₩37,151 | ₩37,044 | ₩37,097 | -0.14% | 6.9천 |
|---|
| 2026.08.31 | ₩37,164 | ₩37,284 | ₩37,164 | ₩37,239 | +0.20% | 3.2천 |
|---|
| 2026.08.28 | ₩37,271 | ₩37,271 | ₩37,204 | ₩37,258 | -0.04% | 2.4천 |
|---|
| 2026.08.27 | ₩37,238 | ₩37,311 | ₩37,238 | ₩37,251 | +0.04% | 1.9천 |
|---|
| 2026.08.26 | ₩37,111 | ₩37,164 | ₩37,111 | ₩37,156 | +0.12% | 3.8천 |
|---|
| 2026.08.25 | ₩37,093 | ₩37,155 | ₩37,085 | ₩37,136 | +0.12% | 2.2천 |
|---|
| 2026.08.24 | ₩37,057 | ₩37,151 | ₩37,057 | ₩37,137 | +0.22% | 5.2천 |
|---|
| 2026.08.21 | ₩37,111 | ₩37,164 | ₩37,084 | ₩37,084 | -0.07% | 6.1천 |
|---|
| 2026.08.20 | ₩37,097 | ₩37,124 | ₩37,061 | ₩37,061 | -0.10% | 1.1천 |
|---|
| 2026.08.19 | ₩37,151 | ₩37,184 | ₩37,124 | ₩37,124 | -0.07% | 9.7천 |
|---|
| 2026.08.18 | ₩37,164 | ₩37,164 | ₩37,124 | ₩37,131 | -0.09% | 2.6천 |
|---|
| 2026.08.17 | ₩37,218 | ₩37,258 | ₩37,178 | ₩37,211 | -0.02% | 4.6천 |
|---|
| 2026.08.14 | ₩37,244 | ₩37,284 | ₩37,234 | ₩37,264 | +0.05% | 1.4천 |
|---|
| 2026.08.13 | ₩37,231 | ₩37,271 | ₩37,231 | ₩37,258 | +0.07% | 2.8천 |
|---|
| 2026.08.12 | ₩37,137 | ₩37,191 | ₩37,137 | ₩37,171 | +0.09% | 1.2만 |
|---|
| 2026.08.11 | ₩37,151 | ₩37,188 | ₩37,071 | ₩37,104 | -0.13% | 1.2만 |
|---|
| 2026.08.10 | ₩37,111 | ₩37,178 | ₩37,111 | ₩37,139 | +0.08% | 6.6천 |
|---|
| 2026.08.07 | ₩37,124 | ₩37,164 | ₩37,124 | ₩37,144 | +0.05% | 4.6천 |
|---|
| 2026.08.06 | ₩37,071 | ₩37,124 | ₩37,044 | ₩37,057 | -0.04% | 3.8천 |
|---|
| 2026.08.05 | ₩37,097 | ₩37,097 | ₩37,057 | ₩37,075 | -0.06% | 8.2천 |
|---|
| 2026.08.04 | ₩36,937 | ₩37,084 | ₩36,937 | ₩37,084 | +0.40% | 8.7만 |
|---|
| 2026.08.03 | ₩36,803 | ₩36,910 | ₩36,790 | ₩36,858 | +0.15% | 4.4천 |
|---|
| 2026.07.31 | ₩36,403 | ₩36,670 | ₩36,403 | ₩36,647 | +0.67% | 2.1천 |
|---|
| 2026.07.30 | ₩36,349 | ₩36,523 | ₩36,349 | ₩36,471 | +0.33% | 3.3천 |
|---|
| 2026.07.29 | ₩36,256 | ₩36,383 | ₩36,164 | ₩36,164 | -0.25% | 4천 |
|---|
| 2026.07.28 | ₩36,296 | ₩36,470 | ₩36,296 | ₩36,463 | +0.46% | 8.5천 |
|---|
| 2026.07.27 | ₩36,356 | ₩36,429 | ₩36,349 | ₩36,369 | +0.04% | 2.9천 |
|---|
| 2026.07.24 | ₩36,341 | ₩36,341 | ₩36,341 | ₩36,341 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,336 | ₩36,403 | ₩36,269 | ₩36,349 | +0.04% | 6.7천 |
|---|
| 2026.07.22 | ₩36,590 | ₩36,630 | ₩36,523 | ₩36,603 | +0.04% | 2.2만 |
|---|
| 2026.07.21 | ₩36,563 | ₩36,616 | ₩36,536 | ₩36,583 | +0.05% | 6.6천 |
|---|
| 2026.07.20 | ₩36,523 | ₩36,523 | ₩36,376 | ₩36,416 | -0.29% | 6.8천 |
|---|
| 2026.07.17 | ₩36,510 | ₩36,510 | ₩36,409 | ₩36,443 | -0.18% | 4.5천 |
|---|
| 2026.07.16 | ₩36,623 | ₩36,657 | ₩36,590 | ₩36,590 | -0.09% | 1.7천 |
|---|
| 2026.07.15 | ₩36,763 | ₩36,763 | ₩36,590 | ₩36,669 | -0.26% | 6.1천 |
|---|
| 2026.07.14 | ₩36,596 | ₩36,643 | ₩36,563 | ₩36,610 | +0.04% | 9.9천 |
|---|
| 2026.07.13 | ₩36,630 | ₩36,630 | ₩36,496 | ₩36,523 | -0.29% | 7.7천 |
|---|
| 2026.07.10 | ₩36,619 | ₩36,683 | ₩36,590 | ₩36,639 | +0.05% | 3.5천 |
|---|
| 2026.07.09 | ₩36,523 | ₩36,590 | ₩36,429 | ₩36,550 | +0.07% | 9.2천 |
|---|
| 2026.07.08 | ₩36,283 | ₩36,408 | ₩36,283 | ₩36,408 | +0.35% | 3.1천 |
|---|
| 2026.07.07 | ₩36,429 | ₩36,470 | ₩36,363 | ₩36,455 | +0.07% | 4.2천 |
|---|
| 2026.07.06 | ₩36,496 | ₩36,550 | ₩36,470 | ₩36,530 | +0.09% | 5.3천 |
|---|
| 2026.07.02 | ₩36,429 | ₩36,429 | ₩36,283 | ₩36,357 | -0.20% | 1.4천 |
|---|
| 2026.07.01 | ₩36,389 | ₩36,416 | ₩36,336 | ₩36,372 | -0.05% | 4.1천 |
|---|
| 2026.06.30 | ₩36,309 | ₩36,403 | ₩36,309 | ₩36,376 | +0.18% | 1.3천 |
|---|
| 2026.06.29 | ₩36,202 | ₩36,242 | ₩36,055 | ₩36,220 | +0.05% | 6.7천 |
|---|
| 2026.06.26 | ₩36,069 | ₩36,109 | ₩35,882 | ₩35,882 | -0.52% | 5.6천 |
|---|
| 2026.06.25 | ₩36,116 | ₩36,116 | ₩36,042 | ₩36,042 | -0.20% | 2.3천 |
|---|
| 2026.06.24 | ₩36,176 | ₩36,256 | ₩36,042 | ₩36,062 | -0.31% | 1.8천 |
|---|
| 2026.06.23 | ₩36,055 | ₩36,189 | ₩36,055 | ₩36,087 | +0.09% | 5.6천 |
|---|
| 2026.06.22 | ₩36,202 | ₩36,336 | ₩36,202 | ₩36,269 | +0.18% | 7.6천 |
|---|
| 2026.06.18 | ₩36,309 | ₩36,363 | ₩36,269 | ₩36,348 | +0.11% | 2.9천 |
|---|
| 2026.06.17 | ₩36,349 | ₩36,456 | ₩36,141 | ₩36,141 | -0.57% | 900 |
|---|
| 2026.06.16 | ₩36,376 | ₩36,449 | ₩36,363 | ₩36,443 | +0.18% | 1.8천 |
|---|
| 2026.06.15 | ₩36,403 | ₩36,510 | ₩36,376 | ₩36,404 | +0.00% | 2만 |
|---|
| 2026.06.12 | ₩36,002 | ₩36,162 | ₩36,002 | ₩36,140 | +0.38% | 2.2천 |
|---|
| 2026.06.11 | ₩35,762 | ₩36,082 | ₩35,721 | ₩36,035 | +0.77% | 5.4천 |
|---|
| 2026.06.10 | ₩35,935 | ₩36,055 | ₩35,774 | ₩35,774 | -0.45% | 6천 |
|---|
| 2026.06.09 | ₩36,042 | ₩36,042 | ₩35,762 | ₩36,009 | -0.09% | 4.1천 |
|---|
| 2026.06.08 | ₩36,136 | ₩36,136 | ₩36,062 | ₩36,063 | -0.20% | 1.5천 |
|---|
| 2026.06.05 | ₩36,242 | ₩36,242 | ₩35,986 | ₩36,054 | -0.52% | 2.3천 |
|---|
| 2026.06.04 | ₩36,256 | ₩36,443 | ₩36,256 | ₩36,416 | +0.44% | 1.4만 |
|---|
| 2026.06.03 | ₩36,349 | ₩36,376 | ₩36,323 | ₩36,348 | -0.00% | 3.4천 |
|---|
| 2026.06.02 | ₩36,456 | ₩36,456 | ₩36,428 | ₩36,429 | -0.07% | 103.6만 |
|---|
| 2026.06.01 | ₩36,356 | ₩36,403 | ₩36,356 | ₩36,403 | +0.13% | 500 |
|---|
| 2026.05.29 | ₩36,323 | ₩36,369 | ₩36,323 | ₩36,369 | +0.13% | 3.6천 |
|---|
| 2026.05.28 | ₩36,316 | ₩36,323 | ₩36,316 | ₩36,323 | +0.02% | 4천 |
|---|
| 2026.05.27 | ₩36,256 | ₩36,256 | ₩36,202 | ₩36,238 | -0.05% | 2천 |
|---|
| 2026.05.26 | ₩36,229 | ₩36,229 | ₩36,229 | ₩36,229 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩36,142 | ₩36,189 | ₩36,142 | ₩36,144 | +0.00% | 3.4천 |
|---|
| 2026.05.21 | ₩36,081 | ₩36,081 | ₩36,081 | ₩36,081 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩35,962 | ₩36,037 | ₩35,962 | ₩36,037 | +0.21% | 400 |
|---|
| 2026.05.19 | ₩35,882 | ₩35,895 | ₩35,855 | ₩35,868 | -0.04% | 2.2천 |
|---|
| 2026.05.18 | ₩35,962 | ₩35,982 | ₩35,962 | ₩35,963 | +0.00% | 1.5천 |
|---|
| 2026.05.15 | ₩36,029 | ₩36,029 | ₩35,946 | ₩35,946 | -0.23% | 100 |
|---|
| 2026.05.14 | ₩36,055 | ₩36,122 | ₩36,055 | ₩36,105 | +0.14% | 500 |
|---|
| 2026.05.13 | ₩35,962 | ₩35,989 | ₩35,962 | ₩35,989 | +0.07% | 2.1천 |
|---|
| 2026.05.12 | ₩35,842 | ₩35,914 | ₩35,842 | ₩35,914 | +0.20% | 800 |
|---|
| 2026.05.11 | ₩35,949 | ₩35,949 | ₩35,918 | ₩35,918 | -0.09% | 500 |
|---|
| 2026.05.08 | ₩35,922 | ₩35,922 | ₩35,895 | ₩35,895 | -0.07% | 1.5천 |
|---|
| 2026.05.07 | ₩35,868 | ₩35,908 | ₩35,808 | ₩35,808 | -0.17% | 900 |
|---|
| 2026.05.06 | ₩35,802 | ₩35,864 | ₩35,802 | ₩35,864 | +0.18% | 2.8천 |
|---|
| 2026.05.05 | ₩35,667 | ₩35,668 | ₩35,615 | ₩35,647 | -0.06% | 1.8천 |
|---|
| 2026.05.04 | ₩35,628 | ₩35,628 | ₩35,481 | ₩35,504 | -0.35% | 8.5천 |
|---|
| 2026.05.01 | ₩35,655 | ₩35,655 | ₩35,574 | ₩35,599 | -0.16% | 800 |
|---|
| 2026.04.30 | ₩35,454 | ₩35,561 | ₩35,434 | ₩35,544 | +0.25% | 4.2천 |
|---|
| 2026.04.29 | ₩35,334 | ₩35,361 | ₩35,307 | ₩35,330 | -0.01% | 1.6천 |
|---|
| 2026.04.28 | ₩35,361 | ₩35,361 | ₩35,307 | ₩35,339 | -0.06% | 800 |
|---|
| 2026.04.27 | ₩35,361 | ₩35,420 | ₩35,361 | ₩35,420 | +0.17% | 1.5천 |
|---|
| 2026.04.24 | ₩35,307 | ₩35,414 | ₩35,307 | ₩35,390 | +0.23% | 2.5천 |
|---|
| 2026.04.23 | ₩35,307 | ₩35,347 | ₩35,200 | ₩35,235 | -0.20% | 3.8천 |
|---|
| 2026.04.22 | ₩35,307 | ₩35,321 | ₩35,254 | ₩35,321 | +0.04% | 2.5천 |
|---|
| 2026.04.21 | ₩35,294 | ₩35,294 | ₩35,132 | ₩35,132 | -0.46% | 2.3천 |
|---|
| 2026.04.20 | ₩35,241 | ₩35,307 | ₩35,227 | ₩35,227 | -0.04% | 800 |
|---|
| 2026.04.17 | ₩35,241 | ₩35,334 | ₩35,241 | ₩35,285 | +0.13% | 800 |
|---|
| 2026.04.16 | ₩35,000 | ₩35,067 | ₩34,973 | ₩35,056 | +0.16% | 2.2천 |
|---|
| 2026.04.15 | ₩34,960 | ₩35,027 | ₩34,940 | ₩35,027 | +0.19% | 2.1천 |
|---|
| 2026.04.14 | ₩34,773 | ₩34,893 | ₩34,773 | ₩34,866 | +0.27% | 400 |
|---|
| 2026.04.13 | ₩34,399 | ₩34,646 | ₩34,399 | ₩34,646 | +0.72% | 3.7천 |
|---|
| 2026.04.10 | ₩34,519 | ₩34,519 | ₩34,446 | ₩34,446 | -0.21% | 1.4천 |
|---|
| 2026.04.09 | ₩34,319 | ₩34,492 | ₩34,319 | ₩34,459 | +0.41% | 1.5만 |
|---|
| 2026.04.08 | ₩34,359 | ₩34,359 | ₩34,225 | ₩34,323 | -0.10% | 4.4천 |
|---|
| 2026.04.07 | ₩33,651 | ₩33,865 | ₩33,584 | ₩33,818 | +0.50% | 7.3천 |
|---|
| 2026.04.06 | ₩33,838 | ₩33,851 | ₩33,771 | ₩33,814 | -0.07% | 1.7만 |
|---|
| 2026.04.02 | ₩33,557 | ₩33,744 | ₩33,557 | ₩33,734 | +0.53% | 7.3천 |
|---|
| 2026.04.01 | ₩33,704 | ₩33,811 | ₩33,691 | ₩33,700 | -0.01% | 2.6천 |
|---|
| 2026.03.31 | ₩33,544 | ₩33,544 | ₩33,397 | ₩33,527 | -0.05% | 7.3천 |
|---|
| 2026.03.30 | ₩33,064 | ₩33,143 | ₩32,970 | ₩32,970 | -0.29% | 5천 |
|---|
| 2026.03.27 | ₩33,170 | ₩33,170 | ₩33,023 | ₩33,076 | -0.28% | 600 |
|---|
| 2026.03.26 | ₩33,564 | ₩33,564 | ₩33,397 | ₩33,397 | -0.50% | 1.4만 |
|---|
| 2026.03.25 | ₩33,704 | ₩33,798 | ₩33,698 | ₩33,731 | +0.08% | 1.1만 |
|---|
| 2026.03.24 | ₩33,651 | ₩33,678 | ₩33,565 | ₩33,565 | -0.25% | 500 |
|---|
| 2026.03.23 | ₩33,891 | ₩33,891 | ₩33,637 | ₩33,704 | -0.55% | 1.1만 |
|---|
| 2026.03.20 | ₩33,624 | ₩33,624 | ₩33,424 | ₩33,477 | -0.44% | 3천 |
|---|
| 2026.03.19 | ₩33,678 | ₩33,771 | ₩33,595 | ₩33,771 | +0.28% | 6.1천 |
|---|
| 2026.03.18 | ₩34,025 | ₩34,025 | ₩33,811 | ₩33,811 | -0.63% | 9.2천 |
|---|
| 2026.03.17 | ₩34,092 | ₩34,158 | ₩34,065 | ₩34,078 | -0.04% | 13.5만 |
|---|
| 2026.03.16 | ₩33,905 | ₩34,105 | ₩33,905 | ₩33,998 | +0.28% | 7.8천 |
|---|
| 2026.03.13 | ₩34,092 | ₩34,092 | ₩33,776 | ₩33,776 | -0.92% | 600 |
|---|
| 2026.03.12 | ₩33,918 | ₩34,025 | ₩33,891 | ₩33,895 | -0.07% | 4.5천 |
|---|
| 2026.03.11 | ₩34,325 | ₩34,325 | ₩34,174 | ₩34,252 | -0.21% | 1.9만 |
|---|
| 2026.03.10 | ₩34,319 | ₩34,412 | ₩34,200 | ₩34,200 | -0.35% | 1.3만 |
|---|
| 2026.03.09 | ₩33,871 | ₩34,292 | ₩33,871 | ₩34,292 | +1.24% | 2.4만 |
|---|
| 2026.03.06 | ₩34,092 | ₩34,185 | ₩34,065 | ₩34,092 | 0.00% | 2.8만 |
|---|
| 2026.03.05 | ₩34,412 | ₩34,412 | ₩34,252 | ₩34,386 | -0.08% | 1천 |
|---|
| 2026.03.04 | ₩34,424 | ₩34,519 | ₩34,386 | ₩34,506 | +0.24% | 3.7천 |
|---|
| 2026.03.03 | ₩34,105 | ₩34,352 | ₩34,092 | ₩34,345 | +0.71% | 3.9천 |
|---|
| 2026.03.02 | ₩34,432 | ₩34,506 | ₩34,410 | ₩34,490 | +0.17% | 2.6천 |
|---|
| 2026.02.27 | ₩34,386 | ₩34,479 | ₩34,386 | ₩34,470 | +0.24% | 6.5천 |
|---|
| 2026.02.26 | ₩34,613 | ₩34,613 | ₩34,532 | ₩34,553 | -0.17% | 8.3천 |
|---|
| 2026.02.25 | ₩34,606 | ₩34,693 | ₩34,606 | ₩34,667 | +0.18% | 2.9천 |
|---|
| 2026.02.24 | ₩34,506 | ₩34,532 | ₩34,486 | ₩34,532 | +0.08% | 4.4천 |
|---|
| 2026.02.23 | ₩34,519 | ₩34,519 | ₩34,332 | ₩34,386 | -0.39% | 9.8천 |
|---|
| 2026.02.20 | ₩34,466 | ₩34,573 | ₩34,466 | ₩34,573 | +0.31% | 2.2만 |
|---|
| 2026.02.19 | ₩34,519 | ₩34,519 | ₩34,386 | ₩34,439 | -0.23% | 1만 |
|---|
| 2026.02.18 | ₩34,419 | ₩34,559 | ₩34,383 | ₩34,492 | +0.21% | 2.4만 |
|---|
| 2026.02.17 | ₩34,239 | ₩34,439 | ₩34,239 | ₩34,386 | +0.43% | 6.9천 |
|---|
| 2026.02.13 | ₩34,466 | ₩34,466 | ₩34,212 | ₩34,345 | -0.35% | 1.9만 |
|---|
| 2026.02.12 | ₩34,720 | ₩34,720 | ₩34,305 | ₩34,332 | -1.12% | 6.9천 |
|---|
| 2026.02.11 | ₩34,611 | ₩34,679 | ₩34,599 | ₩34,613 | +0.00% | 3만 |
|---|
| 2026.02.10 | ₩34,720 | ₩34,760 | ₩34,639 | ₩34,639 | -0.23% | 27.6만 |
|---|
| 2026.02.09 | ₩34,599 | ₩34,706 | ₩34,573 | ₩34,706 | +0.31% | 1.6천 |
|---|
| 2026.02.06 | ₩34,452 | ₩34,573 | ₩34,372 | ₩34,573 | +0.35% | 3.8천 |
|---|
| 2026.02.05 | ₩34,199 | ₩34,319 | ₩34,145 | ₩34,161 | -0.11% | 1.9만 |
|---|
| 2026.02.04 | ₩34,439 | ₩34,519 | ₩34,332 | ₩34,419 | -0.06% | 1.6만 |
|---|
| 2026.02.03 | ₩34,586 | ₩34,613 | ₩34,386 | ₩34,546 | -0.12% | 1.9만 |
|---|
| 2026.02.02 | ₩34,492 | ₩34,706 | ₩34,492 | ₩34,693 | +0.58% | 1.3만 |
|---|
| 2026.01.30 | ₩34,586 | ₩34,613 | ₩34,479 | ₩34,555 | -0.09% | 3.2만 |
|---|
| 2026.01.29 | ₩34,412 | ₩34,622 | ₩34,412 | ₩34,622 | +0.61% | 1.1만 |
|---|
| 2026.01.28 | ₩34,733 | ₩35,267 | ₩34,613 | ₩35,267 | +1.54% | 1.6만 |
|---|
| 2026.01.27 | ₩34,679 | ₩35,267 | ₩34,653 | ₩34,666 | -0.04% | 9.9만 |
|---|
| 2026.01.26 | ₩34,559 | ₩34,639 | ₩34,559 | ₩34,599 | +0.12% | 7.1천 |
|---|
| 2026.01.23 | ₩34,526 | ₩34,573 | ₩34,492 | ₩34,492 | -0.10% | 1.4만 |
|---|
| 2026.01.22 | ₩34,492 | ₩34,532 | ₩34,426 | ₩34,472 | -0.06% | 1.3만 |
|---|
| 2026.01.21 | ₩34,332 | ₩34,439 | ₩34,252 | ₩34,382 | +0.14% | 3.8천 |
|---|
| 2026.01.20 | ₩34,332 | ₩34,332 | ₩34,158 | ₩34,158 | -0.51% | 7.8천 |
|---|
| 2026.01.16 | ₩34,573 | ₩34,599 | ₩34,532 | ₩34,554 | -0.05% | 5.3천 |
|---|
| 2026.01.15 | ₩34,619 | ₩34,639 | ₩34,545 | ₩34,545 | -0.22% | 4.9천 |
|---|
| 2026.01.14 | ₩34,467 | ₩34,498 | ₩34,392 | ₩34,498 | +0.09% | 5.6천 |
|---|
| 2026.01.13 | ₩34,586 | ₩34,639 | ₩34,546 | ₩34,583 | -0.01% | 6.1천 |
|---|
| 2026.01.12 | ₩34,573 | ₩34,639 | ₩34,573 | ₩34,629 | +0.16% | 1.4만 |
|---|
| 2026.01.09 | ₩34,546 | ₩34,626 | ₩34,526 | ₩34,613 | +0.19% | 2.5만 |
|---|
| 2026.01.08 | ₩34,466 | ₩34,479 | ₩34,426 | ₩34,474 | +0.02% | 23.3만 |
|---|
| 2026.01.07 | ₩34,515 | ₩34,532 | ₩34,452 | ₩34,452 | -0.18% | 33.2만 |
|---|
| 2026.01.06 | ₩34,479 | ₩34,532 | ₩34,412 | ₩34,519 | +0.12% | 2.8만 |
|---|
| 2026.01.05 | ₩34,466 | ₩34,466 | ₩34,406 | ₩34,406 | -0.17% | 1.9만 |
|---|
| 2026.01.02 | ₩34,386 | ₩34,412 | ₩34,225 | ₩34,296 | -0.26% | 18.8만 |
|---|
| 2025.12.31 | ₩34,359 | ₩34,386 | ₩34,265 | ₩34,265 | -0.27% | 6.3만 |
|---|
| 2025.12.30 | ₩34,359 | ₩34,399 | ₩34,359 | ₩34,399 | +0.12% | 1.4만 |
|---|
| 2025.12.29 | ₩34,359 | ₩34,399 | ₩34,359 | ₩34,359 | 0.00% | 1.2만 |
|---|
| 2025.12.26 | ₩34,347 | ₩34,386 | ₩34,347 | ₩34,359 | +0.04% | 1.2만 |
|---|
| 2025.12.24 | ₩34,325 | ₩34,325 | ₩34,325 | ₩34,325 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩34,239 | ₩34,292 | ₩34,239 | ₩34,281 | +0.12% | 1.1만 |
|---|
| 2025.12.22 | ₩34,145 | ₩34,205 | ₩34,145 | ₩34,205 | +0.18% | 2.4만 |
|---|
| 2025.12.19 | ₩33,998 | ₩34,029 | ₩33,985 | ₩34,029 | +0.09% | 1.3천 |
|---|
| 2025.12.18 | ₩33,865 | ₩33,958 | ₩33,849 | ₩33,849 | -0.05% | 1.3천 |
|---|
| 2025.12.17 | ₩33,931 | ₩33,931 | ₩33,692 | ₩33,692 | -0.70% | 1만 |
|---|
| 2025.12.16 | ₩33,909 | ₩33,934 | ₩33,865 | ₩33,934 | +0.07% | 4.5천 |
|---|
| 2025.12.15 | ₩33,945 | ₩33,971 | ₩33,945 | ₩33,961 | +0.05% | 3.7천 |
|---|
| 2025.12.12 | ₩34,025 | ₩34,025 | ₩33,958 | ₩33,958 | -0.20% | 2천 |
|---|
| 2025.12.11 | ₩34,017 | ₩34,118 | ₩34,017 | ₩34,089 | +0.21% | 1.1만 |
|---|
| 2025.12.10 | ₩33,997 | ₩34,078 | ₩33,931 | ₩34,053 | +0.17% | 1.9만 |
|---|
| 2025.12.09 | ₩33,971 | ₩34,012 | ₩33,945 | ₩33,951 | -0.06% | 6.9천 |
|---|
| 2025.12.08 | ₩34,012 | ₩34,025 | ₩33,938 | ₩33,998 | -0.04% | 8천 |
|---|
| 2025.12.05 | ₩34,038 | ₩34,038 | ₩33,990 | ₩33,990 | -0.14% | 1.4천 |
|---|
| 2025.12.04 | ₩33,958 | ₩33,985 | ₩33,929 | ₩33,951 | -0.02% | 1.8만 |
|---|
| 2025.12.03 | ₩33,945 | ₩33,971 | ₩33,938 | ₩33,938 | -0.02% | 400 |
|---|
| 2025.12.02 | ₩33,943 | ₩33,945 | ₩33,851 | ₩33,898 | -0.13% | 1.1만 |
|---|
| 2025.12.01 | ₩33,824 | ₩33,891 | ₩33,824 | ₩33,857 | +0.09% | 2만 |
|---|
| 2025.11.28 | ₩33,905 | ₩33,918 | ₩33,899 | ₩33,899 | -0.02% | 3.9천 |
|---|
| 2025.11.26 | ₩33,835 | ₩33,878 | ₩33,824 | ₩33,843 | +0.02% | 4천 |
|---|
| 2025.11.25 | ₩33,631 | ₩33,771 | ₩33,631 | ₩33,750 | +0.35% | 8.8천 |
|---|
| 2025.11.24 | ₩33,637 | ₩33,691 | ₩33,637 | ₩33,678 | +0.12% | 1.8만 |
|---|
| 2025.11.21 | ₩33,397 | ₩33,557 | ₩33,330 | ₩33,465 | +0.20% | 1.7만 |
|---|
| 2025.11.20 | ₩33,744 | ₩33,744 | ₩33,357 | ₩33,357 | -1.15% | 2.6천 |
|---|
| 2025.11.19 | ₩33,611 | ₩33,611 | ₩33,504 | ₩33,516 | -0.28% | 1만 |
|---|
| 2025.11.18 | ₩33,437 | ₩33,571 | ₩33,397 | ₩33,487 | +0.15% | 7.8천 |
|---|
| 2025.11.17 | ₩33,544 | ₩33,544 | ₩33,544 | ₩33,544 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩33,611 | ₩33,691 | ₩33,611 | ₩33,636 | +0.08% | 6.5천 |
|---|
| 2025.11.13 | ₩33,731 | ₩33,731 | ₩33,624 | ₩33,635 | -0.29% | 3만 |
|---|
| 2025.11.12 | ₩33,798 | ₩33,798 | ₩33,784 | ₩33,795 | -0.01% | 5.1천 |
|---|
| 2025.11.11 | ₩33,752 | ₩33,790 | ₩33,742 | ₩33,790 | +0.11% | 2.1천 |
|---|
| 2025.11.10 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,501 | ₩33,601 | ₩33,501 | ₩33,601 | +0.30% | 1천 |
|---|
| 2025.11.06 | ₩33,651 | ₩33,651 | ₩33,619 | ₩33,619 | -0.10% | 3.3천 |
|---|
| 2025.11.05 | ₩33,664 | ₩33,722 | ₩33,664 | ₩33,712 | +0.14% | 1.7천 |
|---|
| 2025.11.04 | ₩33,690 | ₩33,718 | ₩33,624 | ₩33,657 | -0.10% | 1.9만 |
|---|
| 2025.11.03 | ₩33,758 | ₩33,778 | ₩33,718 | ₩33,742 | -0.05% | 3.1만 |
|---|
| 2025.10.31 | ₩33,758 | ₩33,784 | ₩33,718 | ₩33,718 | -0.12% | 1.4만 |
|---|
| 2025.10.30 | ₩33,744 | ₩33,758 | ₩33,684 | ₩33,684 | -0.18% | 23.2만 |
|---|
| 2025.10.29 | ₩33,784 | ₩33,784 | ₩33,738 | ₩33,738 | -0.14% | 200 |
|---|
| 2025.10.28 | ₩33,771 | ₩33,784 | ₩33,758 | ₩33,758 | -0.04% | 1만 |
|---|
| 2025.10.27 | ₩33,758 | ₩33,771 | ₩33,758 | ₩33,771 | +0.04% | 300 |
|---|
| 2025.10.24 | ₩33,678 | ₩33,678 | ₩33,652 | ₩33,652 | -0.08% | 100 |
|---|
| 2025.10.23 | ₩33,557 | ₩33,611 | ₩33,557 | ₩33,571 | +0.04% | 1.4천 |
|---|
| 2025.10.22 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩33,553 | ₩33,553 | ₩33,553 | ₩33,553 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,524 | ₩33,537 | ₩33,524 | ₩33,537 | +0.04% | 600 |
|---|
| 2025.10.17 | ₩33,317 | ₩33,417 | ₩33,317 | ₩33,417 | +0.30% | 1.4만 |
|---|
| 2025.10.16 | ₩33,344 | ₩33,344 | ₩33,251 | ₩33,251 | -0.28% | 2.2만 |
|---|
| 2025.10.15 | ₩33,402 | ₩33,402 | ₩33,402 | ₩33,402 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,344 | ₩33,368 | ₩33,344 | ₩33,368 | +0.07% | 500 |
|---|