시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap Buffer10 Jan ETF 과거 주가
AllianzIM U.S. Large Cap Buffer10 Jan ETF · JANT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap Buffer10 Jan ETF · JANT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,301 | ₩61,301 | ₩61,301 | ₩61,301 | 0.00% | 200 |
| 2026.10.08 | ₩61,172 | ₩61,172 | ₩61,025 | ₩61,081 | -0.15% | 800 |
| 2026.10.07 | ₩61,092 | ₩61,199 | ₩61,065 | ₩61,185 | +0.15% | 7.9천 |
| 2026.10.06 | ₩61,279 | ₩61,286 | ₩61,239 | ₩61,240 | -0.06% | 1.4천 |
| 2026.10.05 | ₩60,877 | ₩61,047 | ₩60,877 | ₩61,047 | +0.28% | 1.3천 |
| 2026.10.02 | ₩60,824 | ₩60,854 | ₩60,810 | ₩60,854 | +0.05% | 1.1천 |
| 2026.10.01 | ₩60,436 | ₩60,596 | ₩60,436 | ₩60,596 | +0.26% | 500 |
| 2026.09.30 | ₩60,779 | ₩60,779 | ₩60,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,588 |
| -0.32% |
| 900 |
| 2026.09.29 | ₩60,703 | ₩60,703 | ₩60,605 | ₩60,605 | -0.16% | 1.1천 |
|---|
| 2026.09.28 | ₩60,730 | ₩60,783 | ₩60,636 | ₩60,639 | -0.15% | 3.7천 |
|---|
| 2026.09.25 | ₩60,690 | ₩60,885 | ₩60,690 | ₩60,885 | +0.32% | 700 |
|---|
| 2026.09.24 | ₩60,542 | ₩60,683 | ₩60,542 | ₩60,683 | +0.23% | 900 |
|---|
| 2026.09.23 | ₩60,703 | ₩60,703 | ₩60,636 | ₩60,680 | -0.04% | 9.9천 |
|---|
| 2026.09.22 | ₩60,877 | ₩60,917 | ₩60,877 | ₩60,911 | +0.06% | 1.4천 |
|---|
| 2026.09.21 | ₩60,663 | ₩60,878 | ₩60,663 | ₩60,877 | +0.35% | 5.7천 |
|---|
| 2026.09.18 | ₩60,314 | ₩60,423 | ₩60,314 | ₩60,423 | +0.18% | 400 |
|---|
| 2026.09.17 | ₩60,288 | ₩60,391 | ₩60,288 | ₩60,391 | +0.17% | 600 |
|---|
| 2026.09.16 | ₩60,207 | ₩60,234 | ₩59,818 | ₩59,926 | -0.47% | 3.3천 |
|---|
| 2026.09.15 | ₩60,101 | ₩60,101 | ₩60,101 | ₩60,101 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩60,247 | ₩60,317 | ₩60,247 | ₩60,255 | +0.01% | 900 |
|---|
| 2026.09.11 | ₩60,395 | ₩60,432 | ₩60,368 | ₩60,399 | +0.01% | 1.4천 |
|---|
| 2026.09.10 | ₩60,053 | ₩60,053 | ₩60,049 | ₩60,049 | -0.01% | 300 |
|---|
| 2026.09.09 | ₩60,308 | ₩60,308 | ₩60,235 | ₩60,235 | -0.12% | 1.3천 |
|---|
| 2026.09.08 | ₩60,409 | ₩60,409 | ₩60,397 | ₩60,397 | -0.02% | 1천 |
|---|
| 2026.09.04 | ₩60,581 | ₩60,581 | ₩60,581 | ₩60,581 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩60,652 | ₩60,652 | ₩60,652 | ₩60,652 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩60,227 | ₩60,363 | ₩60,227 | ₩60,363 | +0.22% | 600 |
|---|
| 2026.09.01 | ₩60,308 | ₩60,308 | ₩60,158 | ₩60,158 | -0.25% | 2.8천 |
|---|
| 2026.08.31 | ₩60,301 | ₩60,417 | ₩60,301 | ₩60,417 | +0.19% | 1천 |
|---|
| 2026.08.28 | ₩60,468 | ₩60,468 | ₩60,435 | ₩60,435 | -0.06% | 400 |
|---|
| 2026.08.27 | ₩60,435 | ₩60,489 | ₩60,435 | ₩60,462 | +0.04% | 1만 |
|---|
| 2026.08.26 | ₩60,208 | ₩60,301 | ₩60,208 | ₩60,279 | +0.12% | 1.2천 |
|---|
| 2026.08.25 | ₩60,267 | ₩60,267 | ₩60,167 | ₩60,250 | -0.03% | 1.1천 |
|---|
| 2026.08.24 | ₩60,180 | ₩60,207 | ₩60,140 | ₩60,153 | -0.04% | 6.6천 |
|---|
| 2026.08.21 | ₩60,187 | ₩60,231 | ₩60,187 | ₩60,222 | +0.06% | 1.1천 |
|---|
| 2026.08.20 | ₩60,167 | ₩60,207 | ₩60,077 | ₩60,077 | -0.15% | 700 |
|---|
| 2026.08.19 | ₩60,274 | ₩60,314 | ₩60,274 | ₩60,279 | +0.01% | 2.1천 |
|---|
| 2026.08.18 | ₩60,220 | ₩60,247 | ₩60,194 | ₩60,202 | -0.03% | 3.3천 |
|---|
| 2026.08.17 | ₩60,422 | ₩60,462 | ₩60,355 | ₩60,363 | -0.10% | 4.1천 |
|---|
| 2026.08.14 | ₩60,462 | ₩60,495 | ₩60,442 | ₩60,448 | -0.02% | 3.7천 |
|---|
| 2026.08.13 | ₩60,435 | ₩60,448 | ₩60,435 | ₩60,448 | +0.02% | 500 |
|---|
| 2026.08.12 | ₩60,275 | ₩60,314 | ₩60,261 | ₩60,288 | +0.02% | 1.3천 |
|---|
| 2026.08.11 | ₩60,207 | ₩60,227 | ₩60,207 | ₩60,214 | +0.01% | 1.6천 |
|---|
| 2026.08.10 | ₩60,321 | ₩60,321 | ₩60,247 | ₩60,247 | -0.12% | 5.2천 |
|---|
| 2026.08.07 | ₩60,247 | ₩60,279 | ₩60,247 | ₩60,279 | +0.05% | 1.3천 |
|---|
| 2026.08.06 | ₩60,153 | ₩60,153 | ₩60,113 | ₩60,128 | -0.04% | 2.2천 |
|---|
| 2026.08.05 | ₩60,247 | ₩60,247 | ₩60,140 | ₩60,206 | -0.07% | 5.2천 |
|---|
| 2026.08.04 | ₩59,966 | ₩60,207 | ₩59,966 | ₩60,140 | +0.29% | 3.5천 |
|---|
| 2026.08.03 | ₩59,470 | ₩59,751 | ₩59,470 | ₩59,731 | +0.44% | 2.7천 |
|---|
| 2026.07.31 | ₩58,947 | ₩59,363 | ₩58,947 | ₩59,363 | +0.70% | 3.8천 |
|---|
| 2026.07.30 | ₩58,907 | ₩59,055 | ₩58,780 | ₩59,055 | +0.25% | 600 |
|---|
| 2026.07.29 | ₩58,921 | ₩58,934 | ₩58,470 | ₩58,470 | -0.76% | 800 |
|---|
| 2026.07.28 | ₩58,813 | ₩59,041 | ₩58,813 | ₩59,023 | +0.36% | 1.2천 |
|---|
| 2026.07.27 | ₩58,988 | ₩58,988 | ₩58,773 | ₩58,889 | -0.17% | 1천 |
|---|
| 2026.07.24 | ₩58,854 | ₩58,988 | ₩58,840 | ₩58,843 | -0.02% | 3.3천 |
|---|
| 2026.07.23 | ₩58,867 | ₩58,867 | ₩58,733 | ₩58,781 | -0.15% | 700 |
|---|
| 2026.07.22 | ₩59,202 | ₩59,303 | ₩59,202 | ₩59,222 | +0.03% | 4.6천 |
|---|
| 2026.07.21 | ₩59,108 | ₩59,242 | ₩59,108 | ₩59,242 | +0.23% | 300 |
|---|
| 2026.07.20 | ₩59,068 | ₩59,135 | ₩58,934 | ₩58,934 | -0.23% | 1.1만 |
|---|
| 2026.07.17 | ₩59,122 | ₩59,122 | ₩59,014 | ₩59,029 | -0.16% | 1.7천 |
|---|
| 2026.07.16 | ₩59,336 | ₩59,416 | ₩59,189 | ₩59,264 | -0.12% | 8.9천 |
|---|
| 2026.07.15 | ₩59,443 | ₩59,457 | ₩59,336 | ₩59,422 | -0.04% | 1.8천 |
|---|
| 2026.07.14 | ₩59,256 | ₩59,316 | ₩59,229 | ₩59,316 | +0.10% | 1.1천 |
|---|
| 2026.07.13 | ₩59,269 | ₩59,296 | ₩59,135 | ₩59,143 | -0.21% | 13.4만 |
|---|
| 2026.07.10 | ₩59,296 | ₩59,396 | ₩59,229 | ₩59,396 | +0.17% | 4.3만 |
|---|
| 2026.07.09 | ₩59,028 | ₩59,282 | ₩59,016 | ₩59,248 | +0.37% | 4.7만 |
|---|
| 2026.07.08 | ₩58,867 | ₩59,001 | ₩58,867 | ₩58,998 | +0.22% | 1.2천 |
|---|
| 2026.07.07 | ₩58,988 | ₩59,162 | ₩58,981 | ₩59,055 | +0.11% | 9.5천 |
|---|
| 2026.07.06 | ₩59,122 | ₩59,269 | ₩59,122 | ₩59,215 | +0.16% | 8.8만 |
|---|
| 2026.07.02 | ₩59,095 | ₩59,095 | ₩58,746 | ₩58,923 | -0.29% | 16.4만 |
|---|
| 2026.07.01 | ₩58,813 | ₩59,001 | ₩58,813 | ₩58,934 | +0.21% | 4.9천 |
|---|
| 2026.06.30 | ₩58,827 | ₩58,970 | ₩58,787 | ₩58,970 | +0.24% | 2.1천 |
|---|
| 2026.06.29 | ₩58,653 | ₩58,787 | ₩58,653 | ₩58,698 | +0.08% | 7.5천 |
|---|
| 2026.06.26 | ₩58,318 | ₩58,410 | ₩57,929 | ₩57,929 | -0.67% | 2천 |
|---|
| 2026.06.25 | ₩58,579 | ₩58,579 | ₩58,251 | ₩58,343 | -0.40% | 5.4천 |
|---|
| 2026.06.24 | ₩58,492 | ₩58,559 | ₩58,291 | ₩58,331 | -0.27% | 3.1천 |
|---|
| 2026.06.23 | ₩58,291 | ₩58,478 | ₩58,291 | ₩58,398 | +0.18% | 9.7천 |
|---|
| 2026.06.22 | ₩58,947 | ₩58,974 | ₩58,784 | ₩58,784 | -0.28% | 2.1천 |
|---|
| 2026.06.18 | ₩58,921 | ₩58,921 | ₩58,787 | ₩58,898 | -0.04% | 1.8만 |
|---|
| 2026.06.17 | ₩58,974 | ₩58,974 | ₩58,531 | ₩58,531 | -0.75% | 1천 |
|---|
| 2026.06.16 | ₩59,028 | ₩59,028 | ₩58,957 | ₩58,957 | -0.12% | 1.7천 |
|---|
| 2026.06.15 | ₩59,001 | ₩59,068 | ₩59,001 | ₩59,013 | +0.02% | 1.2천 |
|---|
| 2026.06.12 | ₩58,224 | ₩58,525 | ₩58,224 | ₩58,516 | +0.50% | 1.8천 |
|---|
| 2026.06.11 | ₩58,009 | ₩58,338 | ₩57,775 | ₩58,338 | +0.57% | 800 |
|---|
| 2026.06.10 | ₩58,117 | ₩58,117 | ₩57,826 | ₩57,826 | -0.50% | 2.2천 |
|---|
| 2026.06.09 | ₩58,505 | ₩58,505 | ₩57,701 | ₩58,296 | -0.36% | 1.7천 |
|---|
| 2026.06.08 | ₩58,519 | ₩58,639 | ₩58,414 | ₩58,414 | -0.18% | 5.4천 |
|---|
| 2026.06.05 | ₩58,733 | ₩58,800 | ₩58,335 | ₩58,335 | -0.68% | 1.6천 |
|---|
| 2026.06.04 | ₩58,867 | ₩59,068 | ₩58,867 | ₩59,068 | +0.34% | 1.3천 |
|---|
| 2026.06.03 | ₩58,988 | ₩58,988 | ₩58,907 | ₩58,907 | -0.14% | 800 |
|---|
| 2026.06.02 | ₩59,014 | ₩59,088 | ₩59,014 | ₩59,088 | +0.12% | 4.7천 |
|---|
| 2026.06.01 | ₩58,974 | ₩59,102 | ₩58,974 | ₩59,056 | +0.14% | 2.4천 |
|---|
| 2026.05.29 | ₩58,988 | ₩59,028 | ₩58,934 | ₩59,008 | +0.03% | 1.3만 |
|---|
| 2026.05.28 | ₩58,773 | ₩58,867 | ₩58,773 | ₩58,867 | +0.16% | 700 |
|---|
| 2026.05.27 | ₩58,733 | ₩58,760 | ₩58,653 | ₩58,733 | 0.00% | 3만 |
|---|
| 2026.05.26 | ₩58,679 | ₩58,712 | ₩58,643 | ₩58,712 | +0.05% | 1.2천 |
|---|
| 2026.05.22 | ₩58,599 | ₩58,599 | ₩58,505 | ₩58,532 | -0.11% | 1.6천 |
|---|
| 2026.05.21 | ₩58,204 | ₩58,438 | ₩58,204 | ₩58,409 | +0.35% | 1.6천 |
|---|
| 2026.05.20 | ₩58,103 | ₩58,318 | ₩58,103 | ₩58,318 | +0.37% | 3.3천 |
|---|
| 2026.05.19 | ₩57,996 | ₩58,024 | ₩57,996 | ₩58,024 | +0.05% | 500 |
|---|
| 2026.05.18 | ₩58,291 | ₩58,291 | ₩58,036 | ₩58,197 | -0.16% | 7.4천 |
|---|
| 2026.05.15 | ₩58,210 | ₩58,277 | ₩58,143 | ₩58,170 | -0.07% | 3.1천 |
|---|
| 2026.05.14 | ₩58,344 | ₩58,485 | ₩58,344 | ₩58,485 | +0.24% | 1.9만 |
|---|
| 2026.05.13 | ₩58,117 | ₩58,338 | ₩58,117 | ₩58,318 | +0.35% | 600 |
|---|
| 2026.05.12 | ₩58,009 | ₩58,193 | ₩57,929 | ₩58,193 | +0.32% | 2.8만 |
|---|
| 2026.05.11 | ₩58,103 | ₩58,237 | ₩58,103 | ₩58,184 | +0.14% | 800 |
|---|
| 2026.05.08 | ₩58,117 | ₩58,177 | ₩58,117 | ₩58,164 | +0.08% | 3.3천 |
|---|
| 2026.05.07 | ₩58,036 | ₩58,090 | ₩57,929 | ₩57,937 | -0.17% | 1.2천 |
|---|
| 2026.05.06 | ₩57,916 | ₩58,063 | ₩57,916 | ₩58,063 | +0.25% | 1천 |
|---|
| 2026.05.05 | ₩57,621 | ₩57,701 | ₩57,607 | ₩57,629 | +0.01% | 5.6만 |
|---|
| 2026.05.04 | ₩57,326 | ₩57,433 | ₩57,326 | ₩57,376 | +0.09% | 4.9만 |
|---|
| 2026.05.01 | ₩57,648 | ₩57,648 | ₩57,567 | ₩57,567 | -0.14% | 700 |
|---|
| 2026.04.30 | ₩57,138 | ₩57,483 | ₩57,071 | ₩57,483 | +0.60% | 3.8천 |
|---|
| 2026.04.29 | ₩57,018 | ₩57,058 | ₩56,978 | ₩57,057 | +0.07% | 1.3천 |
|---|
| 2026.04.28 | ₩57,031 | ₩57,146 | ₩56,975 | ₩57,058 | +0.05% | 3.6천 |
|---|
| 2026.04.27 | ₩57,152 | ₩57,219 | ₩57,152 | ₩57,219 | +0.12% | 4.2천 |
|---|
| 2026.04.24 | ₩57,045 | ₩57,199 | ₩57,045 | ₩57,199 | +0.27% | 900 |
|---|
| 2026.04.23 | ₩57,045 | ₩57,058 | ₩56,683 | ₩56,937 | -0.19% | 1.8천 |
|---|
| 2026.04.22 | ₩56,996 | ₩57,078 | ₩56,996 | ₩57,078 | +0.14% | 600 |
|---|
| 2026.04.21 | ₩57,071 | ₩57,071 | ₩56,708 | ₩56,708 | -0.64% | 4.9천 |
|---|
| 2026.04.20 | ₩56,958 | ₩56,958 | ₩56,870 | ₩56,927 | -0.05% | 1천 |
|---|
| 2026.04.17 | ₩56,884 | ₩57,058 | ₩56,844 | ₩56,991 | +0.19% | 1.5천 |
|---|
| 2026.04.16 | ₩56,495 | ₩56,589 | ₩56,468 | ₩56,589 | +0.17% | 3.7천 |
|---|
| 2026.04.15 | ₩56,348 | ₩56,534 | ₩56,334 | ₩56,534 | +0.33% | 4.2천 |
|---|
| 2026.04.14 | ₩55,906 | ₩56,254 | ₩55,906 | ₩56,234 | +0.59% | 7.4천 |
|---|
| 2026.04.13 | ₩55,303 | ₩55,823 | ₩55,303 | ₩55,823 | +0.94% | 1.6천 |
|---|
| 2026.04.10 | ₩55,530 | ₩55,571 | ₩55,411 | ₩55,411 | -0.21% | 2.5천 |
|---|
| 2026.04.09 | ₩55,195 | ₩55,492 | ₩55,169 | ₩55,492 | +0.54% | 2.1만 |
|---|
| 2026.04.08 | ₩55,222 | ₩55,222 | ₩54,807 | ₩55,169 | -0.10% | 11.4만 |
|---|
| 2026.04.07 | ₩53,956 | ₩54,244 | ₩53,909 | ₩54,244 | +0.53% | 4.3천 |
|---|
| 2026.04.06 | ₩54,164 | ₩54,298 | ₩54,164 | ₩54,298 | +0.25% | 1.4천 |
|---|
| 2026.04.02 | ₩53,534 | ₩54,089 | ₩53,534 | ₩54,089 | +1.04% | 1.7천 |
|---|
| 2026.04.01 | ₩53,922 | ₩54,177 | ₩53,922 | ₩54,070 | +0.27% | 9.6천 |
|---|
| 2026.03.31 | ₩53,118 | ₩53,762 | ₩53,118 | ₩53,756 | +1.20% | 4.1천 |
|---|
| 2026.03.30 | ₩52,824 | ₩52,998 | ₩52,582 | ₩52,649 | -0.33% | 7.1천 |
|---|
| 2026.03.27 | ₩53,239 | ₩53,239 | ₩52,716 | ₩52,770 | -0.88% | 4.6천 |
|---|
| 2026.03.26 | ₩53,788 | ₩53,788 | ₩53,374 | ₩53,374 | -0.77% | 2.8천 |
|---|
| 2026.03.25 | ₩54,070 | ₩54,177 | ₩54,043 | ₩54,056 | -0.02% | 3.8천 |
|---|
| 2026.03.24 | ₩53,802 | ₩53,963 | ₩53,798 | ₩53,798 | -0.01% | 1.4천 |
|---|
| 2026.03.23 | ₩54,137 | ₩54,284 | ₩53,995 | ₩53,995 | -0.26% | 2.5천 |
|---|
| 2026.03.20 | ₩53,802 | ₩53,815 | ₩53,440 | ₩53,507 | -0.55% | 4천 |
|---|
| 2026.03.19 | ₩53,909 | ₩54,204 | ₩53,869 | ₩54,109 | +0.37% | 5천 |
|---|
| 2026.03.18 | ₩54,579 | ₩54,579 | ₩54,186 | ₩54,186 | -0.72% | 700 |
|---|
| 2026.03.17 | ₩54,780 | ₩54,780 | ₩54,729 | ₩54,729 | -0.09% | 600 |
|---|
| 2026.03.16 | ₩54,673 | ₩54,740 | ₩54,539 | ₩54,610 | -0.12% | 5천 |
|---|
| 2026.03.13 | ₩54,592 | ₩54,592 | ₩54,261 | ₩54,261 | -0.61% | 4.5천 |
|---|
| 2026.03.12 | ₩54,740 | ₩54,740 | ₩54,466 | ₩54,466 | -0.50% | 500 |
|---|
| 2026.03.11 | ₩55,035 | ₩55,075 | ₩54,934 | ₩55,048 | +0.02% | 800 |
|---|
| 2026.03.10 | ₩54,968 | ₩55,329 | ₩54,968 | ₩55,031 | +0.11% | 3.9천 |
|---|
| 2026.03.09 | ₩54,365 | ₩55,107 | ₩54,204 | ₩55,107 | +1.37% | 8.2천 |
|---|
| 2026.03.06 | ₩54,968 | ₩54,968 | ₩54,781 | ₩54,781 | -0.34% | 6.4천 |
|---|
| 2026.03.05 | ₩55,437 | ₩55,437 | ₩55,008 | ₩55,276 | -0.29% | 3.8천 |
|---|
| 2026.03.04 | ₩55,517 | ₩55,608 | ₩55,470 | ₩55,556 | +0.07% | 1.7천 |
|---|
| 2026.03.03 | ₩54,753 | ₩55,249 | ₩54,592 | ₩55,169 | +0.76% | 3.6천 |
|---|
| 2026.03.02 | ₩55,343 | ₩55,651 | ₩55,343 | ₩55,577 | +0.42% | 4.7천 |
|---|
| 2026.02.27 | ₩55,437 | ₩55,538 | ₩55,410 | ₩55,538 | +0.18% | 1.8천 |
|---|
| 2026.02.26 | ₩55,879 | ₩55,879 | ₩55,490 | ₩55,706 | -0.31% | 900 |
|---|
| 2026.02.25 | ₩55,879 | ₩55,973 | ₩55,879 | ₩55,924 | +0.08% | 1.8천 |
|---|
| 2026.02.24 | ₩55,316 | ₩55,631 | ₩55,316 | ₩55,631 | +0.57% | 3.2천 |
|---|
| 2026.02.23 | ₩55,611 | ₩55,611 | ₩55,316 | ₩55,328 | -0.51% | 3.3천 |
|---|
| 2026.02.20 | ₩55,584 | ₩55,709 | ₩55,504 | ₩55,709 | +0.22% | 1.3천 |
|---|
| 2026.02.19 | ₩55,463 | ₩55,463 | ₩55,370 | ₩55,447 | -0.03% | 6.9천 |
|---|
| 2026.02.18 | ₩55,396 | ₩55,691 | ₩55,396 | ₩55,614 | +0.39% | 3.2천 |
|---|
| 2026.02.17 | ₩55,142 | ₩55,504 | ₩55,102 | ₩55,370 | +0.41% | 2.4천 |
|---|
| 2026.02.13 | ₩55,197 | ₩55,544 | ₩55,197 | ₩55,289 | +0.17% | 3.4천 |
|---|
| 2026.02.12 | ₩55,892 | ₩55,973 | ₩55,284 | ₩55,284 | -1.09% | 2천 |
|---|
| 2026.02.11 | ₩55,772 | ₩55,892 | ₩55,772 | ₩55,839 | +0.12% | 4.3천 |
|---|
| 2026.02.10 | ₩55,946 | ₩55,999 | ₩55,852 | ₩55,852 | -0.17% | 4.1천 |
|---|
| 2026.02.09 | ₩55,758 | ₩56,026 | ₩55,758 | ₩55,973 | +0.38% | 2.6천 |
|---|
| 2026.02.06 | ₩55,477 | ₩55,879 | ₩55,423 | ₩55,879 | +0.72% | 1.8만 |
|---|
| 2026.02.05 | ₩55,276 | ₩55,276 | ₩54,994 | ₩55,025 | -0.45% | 8.4천 |
|---|
| 2026.02.04 | ₩55,772 | ₩55,772 | ₩55,343 | ₩55,509 | -0.47% | 4.3천 |
|---|
| 2026.02.03 | ₩55,772 | ₩55,845 | ₩55,383 | ₩55,652 | -0.21% | 7.9천 |
|---|
| 2026.02.02 | ₩55,624 | ₩56,040 | ₩55,624 | ₩55,961 | +0.60% | 1만 |
|---|
| 2026.01.30 | ₩55,731 | ₩55,865 | ₩55,638 | ₩55,798 | +0.12% | 8.4천 |
|---|
| 2026.01.29 | ₩55,959 | ₩55,959 | ₩55,450 | ₩55,946 | -0.02% | 1만 |
|---|
| 2026.01.28 | ₩56,093 | ₩56,093 | ₩55,890 | ₩55,955 | -0.25% | 4.1천 |
|---|
| 2026.01.27 | ₩55,999 | ₩56,040 | ₩55,959 | ₩55,966 | -0.06% | 5천 |
|---|
| 2026.01.26 | ₩55,705 | ₩55,932 | ₩55,705 | ₩55,879 | +0.31% | 4.5천 |
|---|
| 2026.01.23 | ₩55,584 | ₩55,718 | ₩55,571 | ₩55,705 | +0.22% | 6.1천 |
|---|
| 2026.01.22 | ₩55,731 | ₩55,772 | ₩55,584 | ₩55,705 | -0.05% | 8천 |
|---|
| 2026.01.21 | ₩55,195 | ₩55,584 | ₩55,155 | ₩55,484 | +0.52% | 1.6만 |
|---|
| 2026.01.20 | ₩55,262 | ₩55,410 | ₩55,031 | ₩55,031 | -0.42% | 2.2만 |
|---|
| 2026.01.16 | ₩55,852 | ₩55,852 | ₩55,798 | ₩55,825 | -0.05% | 5.5천 |
|---|
| 2026.01.15 | ₩55,879 | ₩55,946 | ₩55,745 | ₩55,798 | -0.14% | 9.8천 |
|---|
| 2026.01.14 | ₩55,664 | ₩55,691 | ₩55,477 | ₩55,686 | +0.04% | 3만 |
|---|
| 2026.01.13 | ₩55,930 | ₩55,930 | ₩55,705 | ₩55,798 | -0.23% | 1.7만 |
|---|
| 2026.01.12 | ₩55,852 | ₩55,946 | ₩55,785 | ₩55,924 | +0.13% | 1.8만 |
|---|
| 2026.01.09 | ₩55,718 | ₩55,932 | ₩55,668 | ₩55,865 | +0.26% | 2만 |
|---|
| 2026.01.08 | ₩55,584 | ₩55,663 | ₩55,530 | ₩55,651 | +0.12% | 8.5만 |
|---|
| 2026.01.07 | ₩55,691 | ₩55,825 | ₩55,597 | ₩55,597 | -0.17% | 6.3만 |
|---|
| 2026.01.06 | ₩55,477 | ₩55,758 | ₩55,477 | ₩55,705 | +0.41% | 4만 |
|---|
| 2026.01.05 | ₩55,410 | ₩55,597 | ₩55,410 | ₩55,477 | +0.12% | 2.7만 |
|---|
| 2026.01.02 | ₩55,490 | ₩55,557 | ₩55,115 | ₩55,232 | -0.47% | 9.7만 |
|---|
| 2025.12.31 | ₩55,249 | ₩55,289 | ₩55,169 | ₩55,256 | +0.01% | 4.3만 |
|---|
| 2025.12.30 | ₩55,182 | ₩55,220 | ₩55,169 | ₩55,217 | +0.06% | 5.1천 |
|---|
| 2025.12.29 | ₩55,195 | ₩55,256 | ₩55,162 | ₩55,189 | -0.01% | 5.1천 |
|---|
| 2025.12.26 | ₩55,182 | ₩55,216 | ₩55,182 | ₩55,216 | +0.06% | 700 |
|---|
| 2025.12.24 | ₩55,155 | ₩55,169 | ₩55,146 | ₩55,155 | 0.00% | 7.1천 |
|---|
| 2025.12.23 | ₩55,108 | ₩55,169 | ₩55,088 | ₩55,135 | +0.05% | 6.2천 |
|---|
| 2025.12.22 | ₩55,028 | ₩55,088 | ₩55,028 | ₩55,048 | +0.04% | 4.6천 |
|---|
| 2025.12.19 | ₩54,887 | ₩54,981 | ₩54,872 | ₩54,923 | +0.07% | 4.4천 |
|---|
| 2025.12.18 | ₩54,599 | ₩54,753 | ₩54,599 | ₩54,663 | +0.12% | 2.7천 |
|---|
| 2025.12.17 | ₩54,713 | ₩54,740 | ₩54,371 | ₩54,371 | -0.62% | 4.5천 |
|---|
| 2025.12.16 | ₩54,686 | ₩54,726 | ₩54,579 | ₩54,721 | +0.06% | 1.3천 |
|---|
| 2025.12.15 | ₩54,673 | ₩54,704 | ₩54,659 | ₩54,693 | +0.04% | 2.1천 |
|---|
| 2025.12.12 | ₩54,807 | ₩54,807 | ₩54,592 | ₩54,666 | -0.26% | 2.4천 |
|---|
| 2025.12.11 | ₩54,606 | ₩54,820 | ₩54,606 | ₩54,807 | +0.37% | 2.9천 |
|---|
| 2025.12.10 | ₩54,566 | ₩54,793 | ₩54,552 | ₩54,742 | +0.32% | 3.4천 |
|---|
| 2025.12.09 | ₩54,619 | ₩54,619 | ₩54,596 | ₩54,596 | -0.04% | 2.7천 |
|---|
| 2025.12.08 | ₩54,613 | ₩54,613 | ₩54,576 | ₩54,576 | -0.07% | 500 |
|---|
| 2025.12.05 | ₩54,626 | ₩54,659 | ₩54,512 | ₩54,617 | -0.02% | 1.3천 |
|---|
| 2025.12.04 | ₩54,539 | ₩54,579 | ₩54,512 | ₩54,560 | +0.04% | 2.8천 |
|---|
| 2025.12.03 | ₩54,499 | ₩54,566 | ₩54,499 | ₩54,525 | +0.05% | 1.8천 |
|---|
| 2025.12.02 | ₩54,418 | ₩54,472 | ₩54,405 | ₩54,441 | +0.04% | 2.7천 |
|---|
| 2025.12.01 | ₩54,420 | ₩54,428 | ₩54,324 | ₩54,334 | -0.16% | 4.7천 |
|---|
| 2025.11.28 | ₩54,365 | ₩54,409 | ₩54,365 | ₩54,409 | +0.08% | 900 |
|---|
| 2025.11.26 | ₩52,569 | ₩54,318 | ₩52,569 | ₩54,298 | +3.29% | 2.7천 |
|---|
| 2025.11.25 | ₩53,839 | ₩54,161 | ₩53,788 | ₩54,161 | +0.60% | 5.8천 |
|---|
| 2025.11.24 | ₩53,467 | ₩53,850 | ₩53,467 | ₩53,850 | +0.72% | 2.5천 |
|---|
| 2025.11.21 | ₩53,078 | ₩53,427 | ₩53,078 | ₩53,278 | +0.38% | 3.8천 |
|---|
| 2025.11.20 | ₩53,882 | ₩53,896 | ₩52,959 | ₩52,959 | -1.71% | 2.9천 |
|---|
| 2025.11.19 | ₩53,318 | ₩53,507 | ₩53,318 | ₩53,417 | +0.19% | 6.3천 |
|---|
| 2025.11.18 | ₩53,128 | ₩53,346 | ₩53,128 | ₩53,299 | +0.32% | 2.1천 |
|---|
| 2025.11.17 | ₩53,494 | ₩53,494 | ₩53,494 | ₩53,494 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩53,453 | ₩53,788 | ₩53,413 | ₩53,746 | +0.55% | 3.2천 |
|---|
| 2025.11.13 | ₩54,003 | ₩54,003 | ₩53,687 | ₩53,687 | -0.59% | 4.9천 |
|---|
| 2025.11.12 | ₩54,083 | ₩54,106 | ₩54,083 | ₩54,106 | +0.04% | 500 |
|---|
| 2025.11.11 | ₩54,043 | ₩54,110 | ₩54,030 | ₩54,102 | +0.11% | 7.4천 |
|---|
| 2025.11.10 | ₩53,976 | ₩54,050 | ₩53,930 | ₩54,050 | +0.14% | 1.3천 |
|---|
| 2025.11.07 | ₩53,306 | ₩53,645 | ₩53,306 | ₩53,645 | +0.64% | 3.5천 |
|---|
| 2025.11.06 | ₩53,574 | ₩53,762 | ₩53,574 | ₩53,603 | +0.06% | 1.9천 |
|---|
| 2025.11.05 | ₩53,949 | ₩53,949 | ₩53,898 | ₩53,898 | -0.09% | 9.1천 |
|---|
| 2025.11.04 | ₩53,721 | ₩53,775 | ₩53,721 | ₩53,743 | +0.04% | 3.4천 |
|---|
| 2025.11.03 | ₩53,969 | ₩53,969 | ₩53,969 | ₩53,969 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩53,976 | ₩53,989 | ₩53,882 | ₩53,920 | -0.10% | 2.1천 |
|---|
| 2025.10.30 | ₩53,936 | ₩53,963 | ₩53,876 | ₩53,876 | -0.11% | 1.5천 |
|---|
| 2025.10.29 | ₩54,030 | ₩54,063 | ₩53,976 | ₩53,997 | -0.06% | 2.1천 |
|---|
| 2025.10.28 | ₩54,003 | ₩54,070 | ₩53,989 | ₩54,035 | +0.06% | 4.3천 |
|---|
| 2025.10.27 | ₩54,043 | ₩54,043 | ₩53,976 | ₩54,023 | -0.04% | 1.5만 |
|---|
| 2025.10.24 | ₩53,842 | ₩53,861 | ₩53,837 | ₩53,837 | -0.01% | 2.1천 |
|---|
| 2025.10.23 | ₩53,480 | ₩53,695 | ₩53,480 | ₩53,677 | +0.37% | 1.5만 |
|---|
| 2025.10.22 | ₩53,601 | ₩53,601 | ₩53,386 | ₩53,480 | -0.23% | 2.4천 |
|---|
| 2025.10.21 | ₩53,561 | ₩53,641 | ₩53,561 | ₩53,626 | +0.12% | 2.8천 |
|---|
| 2025.10.20 | ₩53,506 | ₩53,641 | ₩53,506 | ₩53,578 | +0.14% | 1.5천 |
|---|
| 2025.10.17 | ₩52,984 | ₩53,283 | ₩52,971 | ₩53,246 | +0.49% | 2천 |
|---|
| 2025.10.16 | ₩53,360 | ₩53,360 | ₩52,931 | ₩52,998 | -0.68% | 4.2천 |
|---|
| 2025.10.15 | ₩53,386 | ₩53,421 | ₩53,172 | ₩53,212 | -0.33% | 1천 |
|---|
| 2025.10.14 | ₩52,864 | ₩53,306 | ₩52,765 | ₩53,148 | +0.54% | 4.5천 |
|---|
| 2025.10.13 | ₩53,173 | ₩53,226 | ₩53,148 | ₩53,214 | +0.08% | 2천 |
|---|
| 2025.10.10 | ₩53,534 | ₩53,534 | ₩52,724 | ₩52,724 | -1.51% | 7.3천 |
|---|