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 | ₩61,047 | ₩61,047 | ₩61,047 | ₩61,047 | 0.00% | 200 |
| 2026.10.08 | ₩60,919 | ₩60,919 | ₩60,772 | ₩60,828 | -0.15% | 800 |
| 2026.10.07 | ₩60,839 | ₩60,946 | ₩60,812 | ₩60,932 | +0.15% | 7.9천 |
| 2026.10.06 | ₩61,026 | ₩61,032 | ₩60,986 | ₩60,987 | -0.06% | 1.4천 |
| 2026.10.05 | ₩60,625 | ₩60,795 | ₩60,625 | ₩60,795 | +0.28% | 1.3천 |
| 2026.10.02 | ₩60,572 | ₩60,603 | ₩60,559 | ₩60,603 | +0.05% | 1.1천 |
| 2026.10.01 | ₩60,186 | ₩60,345 | ₩60,186 | ₩60,345 | +0.26% | 500 |
| 2026.09.30 | ₩60,528 | ₩60,528 | ₩60,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,337 |
| -0.32% |
| 900 |
| 2026.09.29 | ₩60,452 | ₩60,452 | ₩60,355 | ₩60,355 | -0.16% | 1.1천 |
|---|
| 2026.09.28 | ₩60,479 | ₩60,532 | ₩60,385 | ₩60,388 | -0.15% | 3.7천 |
|---|
| 2026.09.25 | ₩60,439 | ₩60,633 | ₩60,439 | ₩60,633 | +0.32% | 700 |
|---|
| 2026.09.24 | ₩60,292 | ₩60,432 | ₩60,292 | ₩60,432 | +0.23% | 900 |
|---|
| 2026.09.23 | ₩60,452 | ₩60,452 | ₩60,385 | ₩60,429 | -0.04% | 9.9천 |
|---|
| 2026.09.22 | ₩60,625 | ₩60,665 | ₩60,625 | ₩60,659 | +0.06% | 1.4천 |
|---|
| 2026.09.21 | ₩60,412 | ₩60,627 | ₩60,412 | ₩60,625 | +0.35% | 5.7천 |
|---|
| 2026.09.18 | ₩60,065 | ₩60,173 | ₩60,065 | ₩60,173 | +0.18% | 400 |
|---|
| 2026.09.17 | ₩60,038 | ₩60,141 | ₩60,038 | ₩60,141 | +0.17% | 600 |
|---|
| 2026.09.16 | ₩59,958 | ₩59,985 | ₩59,571 | ₩59,678 | -0.47% | 3.3천 |
|---|
| 2026.09.15 | ₩59,853 | ₩59,853 | ₩59,853 | ₩59,853 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩59,998 | ₩60,068 | ₩59,998 | ₩60,006 | +0.01% | 900 |
|---|
| 2026.09.11 | ₩60,145 | ₩60,182 | ₩60,118 | ₩60,149 | +0.01% | 1.4천 |
|---|
| 2026.09.10 | ₩59,805 | ₩59,805 | ₩59,801 | ₩59,801 | -0.01% | 300 |
|---|
| 2026.09.09 | ₩60,058 | ₩60,058 | ₩59,986 | ₩59,986 | -0.12% | 1.3천 |
|---|
| 2026.09.08 | ₩60,160 | ₩60,160 | ₩60,148 | ₩60,148 | -0.02% | 1천 |
|---|
| 2026.09.04 | ₩60,331 | ₩60,331 | ₩60,331 | ₩60,331 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩60,401 | ₩60,401 | ₩60,401 | ₩60,401 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩59,978 | ₩60,113 | ₩59,978 | ₩60,113 | +0.22% | 600 |
|---|
| 2026.09.01 | ₩60,058 | ₩60,058 | ₩59,909 | ₩59,909 | -0.25% | 2.8천 |
|---|
| 2026.08.31 | ₩60,052 | ₩60,168 | ₩60,052 | ₩60,168 | +0.19% | 1천 |
|---|
| 2026.08.28 | ₩60,218 | ₩60,218 | ₩60,185 | ₩60,185 | -0.06% | 400 |
|---|
| 2026.08.27 | ₩60,185 | ₩60,238 | ₩60,185 | ₩60,212 | +0.04% | 1만 |
|---|
| 2026.08.26 | ₩59,960 | ₩60,052 | ₩59,960 | ₩60,030 | +0.12% | 1.2천 |
|---|
| 2026.08.25 | ₩60,018 | ₩60,018 | ₩59,918 | ₩60,001 | -0.03% | 1.1천 |
|---|
| 2026.08.24 | ₩59,931 | ₩59,958 | ₩59,891 | ₩59,905 | -0.04% | 6.6천 |
|---|
| 2026.08.21 | ₩59,938 | ₩59,982 | ₩59,938 | ₩59,973 | +0.06% | 1.1천 |
|---|
| 2026.08.20 | ₩59,918 | ₩59,958 | ₩59,829 | ₩59,829 | -0.15% | 700 |
|---|
| 2026.08.19 | ₩60,025 | ₩60,065 | ₩60,025 | ₩60,030 | +0.01% | 2.1천 |
|---|
| 2026.08.18 | ₩59,972 | ₩59,998 | ₩59,945 | ₩59,953 | -0.03% | 3.3천 |
|---|
| 2026.08.17 | ₩60,172 | ₩60,212 | ₩60,105 | ₩60,113 | -0.10% | 4.1천 |
|---|
| 2026.08.14 | ₩60,212 | ₩60,245 | ₩60,192 | ₩60,198 | -0.02% | 3.7천 |
|---|
| 2026.08.13 | ₩60,185 | ₩60,198 | ₩60,185 | ₩60,198 | +0.02% | 500 |
|---|
| 2026.08.12 | ₩60,026 | ₩60,065 | ₩60,012 | ₩60,038 | +0.02% | 1.3천 |
|---|
| 2026.08.11 | ₩59,958 | ₩59,978 | ₩59,958 | ₩59,965 | +0.01% | 1.6천 |
|---|
| 2026.08.10 | ₩60,072 | ₩60,072 | ₩59,998 | ₩59,998 | -0.12% | 5.2천 |
|---|
| 2026.08.07 | ₩59,998 | ₩60,030 | ₩59,998 | ₩60,030 | +0.05% | 1.3천 |
|---|
| 2026.08.06 | ₩59,905 | ₩59,905 | ₩59,865 | ₩59,879 | -0.04% | 2.2천 |
|---|
| 2026.08.05 | ₩59,998 | ₩59,998 | ₩59,891 | ₩59,957 | -0.07% | 5.2천 |
|---|
| 2026.08.04 | ₩59,718 | ₩59,958 | ₩59,718 | ₩59,891 | +0.29% | 3.5천 |
|---|
| 2026.08.03 | ₩59,224 | ₩59,504 | ₩59,224 | ₩59,484 | +0.44% | 2.7천 |
|---|
| 2026.07.31 | ₩58,704 | ₩59,117 | ₩58,704 | ₩59,117 | +0.70% | 3.8천 |
|---|
| 2026.07.30 | ₩58,664 | ₩58,811 | ₩58,537 | ₩58,811 | +0.25% | 600 |
|---|
| 2026.07.29 | ₩58,677 | ₩58,690 | ₩58,229 | ₩58,229 | -0.76% | 800 |
|---|
| 2026.07.28 | ₩58,570 | ₩58,797 | ₩58,570 | ₩58,779 | +0.36% | 1.2천 |
|---|
| 2026.07.27 | ₩58,744 | ₩58,744 | ₩58,530 | ₩58,645 | -0.17% | 1천 |
|---|
| 2026.07.24 | ₩58,610 | ₩58,744 | ₩58,597 | ₩58,600 | -0.02% | 3.3천 |
|---|
| 2026.07.23 | ₩58,624 | ₩58,624 | ₩58,490 | ₩58,538 | -0.15% | 700 |
|---|
| 2026.07.22 | ₩58,957 | ₩59,057 | ₩58,957 | ₩58,977 | +0.03% | 4.6천 |
|---|
| 2026.07.21 | ₩58,864 | ₩58,997 | ₩58,864 | ₩58,997 | +0.23% | 300 |
|---|
| 2026.07.20 | ₩58,824 | ₩58,891 | ₩58,690 | ₩58,690 | -0.23% | 1.1만 |
|---|
| 2026.07.17 | ₩58,877 | ₩58,877 | ₩58,771 | ₩58,785 | -0.16% | 1.7천 |
|---|
| 2026.07.16 | ₩59,091 | ₩59,171 | ₩58,944 | ₩59,019 | -0.12% | 8.9천 |
|---|
| 2026.07.15 | ₩59,198 | ₩59,211 | ₩59,091 | ₩59,176 | -0.04% | 1.8천 |
|---|
| 2026.07.14 | ₩59,011 | ₩59,071 | ₩58,984 | ₩59,071 | +0.10% | 1.1천 |
|---|
| 2026.07.13 | ₩59,024 | ₩59,051 | ₩58,891 | ₩58,899 | -0.21% | 13.4만 |
|---|
| 2026.07.10 | ₩59,051 | ₩59,151 | ₩58,984 | ₩59,151 | +0.17% | 4.3만 |
|---|
| 2026.07.09 | ₩58,784 | ₩59,037 | ₩58,772 | ₩59,003 | +0.37% | 4.7만 |
|---|
| 2026.07.08 | ₩58,624 | ₩58,757 | ₩58,624 | ₩58,754 | +0.22% | 1.2천 |
|---|
| 2026.07.07 | ₩58,744 | ₩58,917 | ₩58,737 | ₩58,811 | +0.11% | 9.5천 |
|---|
| 2026.07.06 | ₩58,877 | ₩59,024 | ₩58,877 | ₩58,971 | +0.16% | 8.8만 |
|---|
| 2026.07.02 | ₩58,851 | ₩58,851 | ₩58,504 | ₩58,680 | -0.29% | 16.4만 |
|---|
| 2026.07.01 | ₩58,570 | ₩58,757 | ₩58,570 | ₩58,690 | +0.21% | 4.9천 |
|---|
| 2026.06.30 | ₩58,584 | ₩58,726 | ₩58,544 | ₩58,726 | +0.24% | 2.1천 |
|---|
| 2026.06.29 | ₩58,410 | ₩58,544 | ₩58,410 | ₩58,456 | +0.08% | 7.5천 |
|---|
| 2026.06.26 | ₩58,077 | ₩58,169 | ₩57,690 | ₩57,690 | -0.67% | 2천 |
|---|
| 2026.06.25 | ₩58,337 | ₩58,337 | ₩58,010 | ₩58,102 | -0.40% | 5.4천 |
|---|
| 2026.06.24 | ₩58,250 | ₩58,317 | ₩58,050 | ₩58,090 | -0.27% | 3.1천 |
|---|
| 2026.06.23 | ₩58,050 | ₩58,237 | ₩58,050 | ₩58,157 | +0.18% | 9.7천 |
|---|
| 2026.06.22 | ₩58,704 | ₩58,730 | ₩58,541 | ₩58,541 | -0.28% | 2.1천 |
|---|
| 2026.06.18 | ₩58,677 | ₩58,677 | ₩58,544 | ₩58,654 | -0.04% | 1.8만 |
|---|
| 2026.06.17 | ₩58,730 | ₩58,730 | ₩58,289 | ₩58,289 | -0.75% | 1천 |
|---|
| 2026.06.16 | ₩58,784 | ₩58,784 | ₩58,713 | ₩58,713 | -0.12% | 1.7천 |
|---|
| 2026.06.15 | ₩58,757 | ₩58,824 | ₩58,757 | ₩58,769 | +0.02% | 1.2천 |
|---|
| 2026.06.12 | ₩57,983 | ₩58,283 | ₩57,983 | ₩58,274 | +0.50% | 1.8천 |
|---|
| 2026.06.11 | ₩57,770 | ₩58,097 | ₩57,536 | ₩58,097 | +0.57% | 800 |
|---|
| 2026.06.10 | ₩57,876 | ₩57,876 | ₩57,587 | ₩57,587 | -0.50% | 2.2천 |
|---|
| 2026.06.09 | ₩58,263 | ₩58,263 | ₩57,463 | ₩58,055 | -0.36% | 1.7천 |
|---|
| 2026.06.08 | ₩58,277 | ₩58,397 | ₩58,173 | ₩58,173 | -0.18% | 5.4천 |
|---|
| 2026.06.05 | ₩58,490 | ₩58,557 | ₩58,094 | ₩58,094 | -0.68% | 1.6천 |
|---|
| 2026.06.04 | ₩58,624 | ₩58,824 | ₩58,624 | ₩58,824 | +0.34% | 1.3천 |
|---|
| 2026.06.03 | ₩58,744 | ₩58,744 | ₩58,664 | ₩58,664 | -0.14% | 800 |
|---|
| 2026.06.02 | ₩58,771 | ₩58,844 | ₩58,771 | ₩58,844 | +0.12% | 4.7천 |
|---|
| 2026.06.01 | ₩58,730 | ₩58,857 | ₩58,730 | ₩58,812 | +0.14% | 2.4천 |
|---|
| 2026.05.29 | ₩58,744 | ₩58,784 | ₩58,690 | ₩58,764 | +0.03% | 1.3만 |
|---|
| 2026.05.28 | ₩58,530 | ₩58,624 | ₩58,530 | ₩58,624 | +0.16% | 700 |
|---|
| 2026.05.27 | ₩58,490 | ₩58,517 | ₩58,410 | ₩58,490 | 0.00% | 3만 |
|---|
| 2026.05.26 | ₩58,437 | ₩58,469 | ₩58,401 | ₩58,469 | +0.05% | 1.2천 |
|---|
| 2026.05.22 | ₩58,357 | ₩58,357 | ₩58,263 | ₩58,290 | -0.11% | 1.6천 |
|---|
| 2026.05.21 | ₩57,963 | ₩58,197 | ₩57,963 | ₩58,167 | +0.35% | 1.6천 |
|---|
| 2026.05.20 | ₩57,863 | ₩58,077 | ₩57,863 | ₩58,077 | +0.37% | 3.3천 |
|---|
| 2026.05.19 | ₩57,756 | ₩57,784 | ₩57,756 | ₩57,784 | +0.05% | 500 |
|---|
| 2026.05.18 | ₩58,050 | ₩58,050 | ₩57,796 | ₩57,956 | -0.16% | 7.4천 |
|---|
| 2026.05.15 | ₩57,970 | ₩58,037 | ₩57,903 | ₩57,930 | -0.07% | 3.1천 |
|---|
| 2026.05.14 | ₩58,103 | ₩58,243 | ₩58,103 | ₩58,243 | +0.24% | 1.9만 |
|---|
| 2026.05.13 | ₩57,876 | ₩58,097 | ₩57,876 | ₩58,077 | +0.35% | 600 |
|---|
| 2026.05.12 | ₩57,770 | ₩57,952 | ₩57,690 | ₩57,952 | +0.32% | 2.8만 |
|---|
| 2026.05.11 | ₩57,863 | ₩57,996 | ₩57,863 | ₩57,943 | +0.14% | 800 |
|---|
| 2026.05.08 | ₩57,876 | ₩57,936 | ₩57,876 | ₩57,923 | +0.08% | 3.3천 |
|---|
| 2026.05.07 | ₩57,796 | ₩57,850 | ₩57,690 | ₩57,698 | -0.17% | 1.2천 |
|---|
| 2026.05.06 | ₩57,676 | ₩57,823 | ₩57,676 | ₩57,823 | +0.25% | 1천 |
|---|
| 2026.05.05 | ₩57,383 | ₩57,463 | ₩57,369 | ₩57,391 | +0.01% | 5.6만 |
|---|
| 2026.05.04 | ₩57,089 | ₩57,196 | ₩57,089 | ₩57,138 | +0.09% | 4.9만 |
|---|
| 2026.05.01 | ₩57,409 | ₩57,409 | ₩57,329 | ₩57,329 | -0.14% | 700 |
|---|
| 2026.04.30 | ₩56,902 | ₩57,245 | ₩56,836 | ₩57,245 | +0.60% | 3.8천 |
|---|
| 2026.04.29 | ₩56,782 | ₩56,822 | ₩56,742 | ₩56,821 | +0.07% | 1.3천 |
|---|
| 2026.04.28 | ₩56,795 | ₩56,910 | ₩56,739 | ₩56,822 | +0.05% | 3.6천 |
|---|
| 2026.04.27 | ₩56,916 | ₩56,982 | ₩56,916 | ₩56,982 | +0.12% | 4.2천 |
|---|
| 2026.04.24 | ₩56,809 | ₩56,962 | ₩56,809 | ₩56,962 | +0.27% | 900 |
|---|
| 2026.04.23 | ₩56,809 | ₩56,822 | ₩56,449 | ₩56,702 | -0.19% | 1.8천 |
|---|
| 2026.04.22 | ₩56,761 | ₩56,842 | ₩56,761 | ₩56,842 | +0.14% | 600 |
|---|
| 2026.04.21 | ₩56,836 | ₩56,836 | ₩56,474 | ₩56,474 | -0.64% | 4.9천 |
|---|
| 2026.04.20 | ₩56,722 | ₩56,722 | ₩56,635 | ₩56,691 | -0.05% | 1천 |
|---|
| 2026.04.17 | ₩56,649 | ₩56,822 | ₩56,609 | ₩56,755 | +0.19% | 1.5천 |
|---|
| 2026.04.16 | ₩56,262 | ₩56,355 | ₩56,235 | ₩56,355 | +0.17% | 3.7천 |
|---|
| 2026.04.15 | ₩56,115 | ₩56,300 | ₩56,102 | ₩56,300 | +0.33% | 4.2천 |
|---|
| 2026.04.14 | ₩55,675 | ₩56,021 | ₩55,675 | ₩56,001 | +0.59% | 7.4천 |
|---|
| 2026.04.13 | ₩55,074 | ₩55,592 | ₩55,074 | ₩55,592 | +0.94% | 1.6천 |
|---|
| 2026.04.10 | ₩55,301 | ₩55,341 | ₩55,182 | ₩55,182 | -0.21% | 2.5천 |
|---|
| 2026.04.09 | ₩54,967 | ₩55,262 | ₩54,941 | ₩55,262 | +0.54% | 2.1만 |
|---|
| 2026.04.08 | ₩54,994 | ₩54,994 | ₩54,580 | ₩54,941 | -0.10% | 11.4만 |
|---|
| 2026.04.07 | ₩53,733 | ₩54,020 | ₩53,686 | ₩54,020 | +0.53% | 4.3천 |
|---|
| 2026.04.06 | ₩53,940 | ₩54,073 | ₩53,940 | ₩54,073 | +0.25% | 1.4천 |
|---|
| 2026.04.02 | ₩53,312 | ₩53,865 | ₩53,312 | ₩53,865 | +1.04% | 1.7천 |
|---|
| 2026.04.01 | ₩53,699 | ₩53,953 | ₩53,699 | ₩53,846 | +0.27% | 9.6천 |
|---|
| 2026.03.31 | ₩52,899 | ₩53,539 | ₩52,899 | ₩53,534 | +1.20% | 4.1천 |
|---|
| 2026.03.30 | ₩52,605 | ₩52,779 | ₩52,365 | ₩52,432 | -0.33% | 7.1천 |
|---|
| 2026.03.27 | ₩53,019 | ₩53,019 | ₩52,498 | ₩52,552 | -0.88% | 4.6천 |
|---|
| 2026.03.26 | ₩53,566 | ₩53,566 | ₩53,154 | ₩53,154 | -0.77% | 2.8천 |
|---|
| 2026.03.25 | ₩53,846 | ₩53,953 | ₩53,820 | ₩53,833 | -0.02% | 3.8천 |
|---|
| 2026.03.24 | ₩53,579 | ₩53,740 | ₩53,575 | ₩53,575 | -0.01% | 1.4천 |
|---|
| 2026.03.23 | ₩53,913 | ₩54,060 | ₩53,772 | ₩53,772 | -0.26% | 2.5천 |
|---|
| 2026.03.20 | ₩53,579 | ₩53,593 | ₩53,219 | ₩53,286 | -0.55% | 4천 |
|---|
| 2026.03.19 | ₩53,686 | ₩53,980 | ₩53,646 | ₩53,885 | +0.37% | 5천 |
|---|
| 2026.03.18 | ₩54,353 | ₩54,353 | ₩53,962 | ₩53,962 | -0.72% | 700 |
|---|
| 2026.03.17 | ₩54,554 | ₩54,554 | ₩54,503 | ₩54,503 | -0.09% | 600 |
|---|
| 2026.03.16 | ₩54,447 | ₩54,514 | ₩54,313 | ₩54,384 | -0.12% | 5천 |
|---|
| 2026.03.13 | ₩54,367 | ₩54,367 | ₩54,037 | ₩54,037 | -0.61% | 4.5천 |
|---|
| 2026.03.12 | ₩54,514 | ₩54,514 | ₩54,241 | ₩54,241 | -0.50% | 500 |
|---|
| 2026.03.11 | ₩54,807 | ₩54,847 | ₩54,707 | ₩54,820 | +0.02% | 800 |
|---|
| 2026.03.10 | ₩54,740 | ₩55,101 | ₩54,740 | ₩54,803 | +0.11% | 3.9천 |
|---|
| 2026.03.09 | ₩54,140 | ₩54,879 | ₩53,980 | ₩54,879 | +1.37% | 8.2천 |
|---|
| 2026.03.06 | ₩54,740 | ₩54,740 | ₩54,555 | ₩54,555 | -0.34% | 6.4천 |
|---|
| 2026.03.05 | ₩55,207 | ₩55,207 | ₩54,780 | ₩55,047 | -0.29% | 3.8천 |
|---|
| 2026.03.04 | ₩55,288 | ₩55,378 | ₩55,241 | ₩55,326 | +0.07% | 1.7천 |
|---|
| 2026.03.03 | ₩54,527 | ₩55,021 | ₩54,367 | ₩54,941 | +0.76% | 3.6천 |
|---|
| 2026.03.02 | ₩55,114 | ₩55,421 | ₩55,114 | ₩55,348 | +0.42% | 4.7천 |
|---|
| 2026.02.27 | ₩55,207 | ₩55,309 | ₩55,181 | ₩55,309 | +0.18% | 1.8천 |
|---|
| 2026.02.26 | ₩55,648 | ₩55,648 | ₩55,261 | ₩55,476 | -0.31% | 900 |
|---|
| 2026.02.25 | ₩55,648 | ₩55,741 | ₩55,648 | ₩55,693 | +0.08% | 1.8천 |
|---|
| 2026.02.24 | ₩55,087 | ₩55,401 | ₩55,087 | ₩55,401 | +0.57% | 3.2천 |
|---|
| 2026.02.23 | ₩55,381 | ₩55,381 | ₩55,087 | ₩55,099 | -0.51% | 3.3천 |
|---|
| 2026.02.20 | ₩55,354 | ₩55,478 | ₩55,274 | ₩55,478 | +0.22% | 1.3천 |
|---|
| 2026.02.19 | ₩55,234 | ₩55,234 | ₩55,141 | ₩55,218 | -0.03% | 6.9천 |
|---|
| 2026.02.18 | ₩55,167 | ₩55,461 | ₩55,167 | ₩55,384 | +0.39% | 3.2천 |
|---|
| 2026.02.17 | ₩54,914 | ₩55,274 | ₩54,874 | ₩55,141 | +0.41% | 2.4천 |
|---|
| 2026.02.13 | ₩54,969 | ₩55,314 | ₩54,969 | ₩55,061 | +0.17% | 3.4천 |
|---|
| 2026.02.12 | ₩55,661 | ₩55,741 | ₩55,055 | ₩55,055 | -1.09% | 2천 |
|---|
| 2026.02.11 | ₩55,541 | ₩55,661 | ₩55,541 | ₩55,608 | +0.12% | 4.3천 |
|---|
| 2026.02.10 | ₩55,715 | ₩55,768 | ₩55,621 | ₩55,621 | -0.17% | 4.1천 |
|---|
| 2026.02.09 | ₩55,528 | ₩55,795 | ₩55,528 | ₩55,741 | +0.38% | 2.6천 |
|---|
| 2026.02.06 | ₩55,247 | ₩55,648 | ₩55,194 | ₩55,648 | +0.72% | 1.8만 |
|---|
| 2026.02.05 | ₩55,047 | ₩55,047 | ₩54,767 | ₩54,798 | -0.45% | 8.4천 |
|---|
| 2026.02.04 | ₩55,541 | ₩55,541 | ₩55,114 | ₩55,279 | -0.47% | 4.3천 |
|---|
| 2026.02.03 | ₩55,541 | ₩55,614 | ₩55,154 | ₩55,422 | -0.21% | 7.9천 |
|---|
| 2026.02.02 | ₩55,394 | ₩55,808 | ₩55,394 | ₩55,729 | +0.60% | 1만 |
|---|
| 2026.01.30 | ₩55,501 | ₩55,634 | ₩55,408 | ₩55,568 | +0.12% | 8.4천 |
|---|
| 2026.01.29 | ₩55,728 | ₩55,728 | ₩55,221 | ₩55,715 | -0.02% | 1만 |
|---|
| 2026.01.28 | ₩55,861 | ₩55,861 | ₩55,658 | ₩55,724 | -0.25% | 4.1천 |
|---|
| 2026.01.27 | ₩55,768 | ₩55,808 | ₩55,728 | ₩55,735 | -0.06% | 5천 |
|---|
| 2026.01.26 | ₩55,474 | ₩55,701 | ₩55,474 | ₩55,648 | +0.31% | 4.5천 |
|---|
| 2026.01.23 | ₩55,354 | ₩55,488 | ₩55,341 | ₩55,474 | +0.22% | 6.1천 |
|---|
| 2026.01.22 | ₩55,501 | ₩55,541 | ₩55,354 | ₩55,474 | -0.05% | 8천 |
|---|
| 2026.01.21 | ₩54,967 | ₩55,354 | ₩54,927 | ₩55,254 | +0.52% | 1.6만 |
|---|
| 2026.01.20 | ₩55,034 | ₩55,181 | ₩54,803 | ₩54,803 | -0.42% | 2.2만 |
|---|
| 2026.01.16 | ₩55,621 | ₩55,621 | ₩55,568 | ₩55,594 | -0.05% | 5.5천 |
|---|
| 2026.01.15 | ₩55,648 | ₩55,715 | ₩55,514 | ₩55,568 | -0.14% | 9.8천 |
|---|
| 2026.01.14 | ₩55,434 | ₩55,461 | ₩55,247 | ₩55,456 | +0.04% | 3만 |
|---|
| 2026.01.13 | ₩55,699 | ₩55,699 | ₩55,474 | ₩55,568 | -0.23% | 1.7만 |
|---|
| 2026.01.12 | ₩55,621 | ₩55,715 | ₩55,554 | ₩55,693 | +0.13% | 1.8만 |
|---|
| 2026.01.09 | ₩55,488 | ₩55,701 | ₩55,438 | ₩55,634 | +0.26% | 2만 |
|---|
| 2026.01.08 | ₩55,354 | ₩55,433 | ₩55,301 | ₩55,421 | +0.12% | 8.5만 |
|---|
| 2026.01.07 | ₩55,461 | ₩55,594 | ₩55,368 | ₩55,368 | -0.17% | 6.3만 |
|---|
| 2026.01.06 | ₩55,247 | ₩55,528 | ₩55,247 | ₩55,474 | +0.41% | 4만 |
|---|
| 2026.01.05 | ₩55,181 | ₩55,368 | ₩55,181 | ₩55,247 | +0.12% | 2.7만 |
|---|
| 2026.01.02 | ₩55,261 | ₩55,328 | ₩54,887 | ₩55,003 | -0.47% | 9.7만 |
|---|
| 2025.12.31 | ₩55,021 | ₩55,061 | ₩54,941 | ₩55,027 | +0.01% | 4.3만 |
|---|
| 2025.12.30 | ₩54,954 | ₩54,991 | ₩54,941 | ₩54,989 | +0.06% | 5.1천 |
|---|
| 2025.12.29 | ₩54,967 | ₩55,027 | ₩54,934 | ₩54,961 | -0.01% | 5.1천 |
|---|
| 2025.12.26 | ₩54,954 | ₩54,987 | ₩54,954 | ₩54,987 | +0.06% | 700 |
|---|
| 2025.12.24 | ₩54,927 | ₩54,941 | ₩54,918 | ₩54,927 | 0.00% | 7.1천 |
|---|
| 2025.12.23 | ₩54,880 | ₩54,941 | ₩54,860 | ₩54,907 | +0.05% | 6.2천 |
|---|
| 2025.12.22 | ₩54,800 | ₩54,860 | ₩54,800 | ₩54,820 | +0.04% | 4.6천 |
|---|
| 2025.12.19 | ₩54,660 | ₩54,754 | ₩54,646 | ₩54,696 | +0.07% | 4.4천 |
|---|
| 2025.12.18 | ₩54,373 | ₩54,527 | ₩54,373 | ₩54,437 | +0.12% | 2.7천 |
|---|
| 2025.12.17 | ₩54,487 | ₩54,514 | ₩54,147 | ₩54,147 | -0.62% | 4.5천 |
|---|
| 2025.12.16 | ₩54,460 | ₩54,500 | ₩54,353 | ₩54,495 | +0.06% | 1.3천 |
|---|
| 2025.12.15 | ₩54,447 | ₩54,477 | ₩54,433 | ₩54,467 | +0.04% | 2.1천 |
|---|
| 2025.12.12 | ₩54,580 | ₩54,580 | ₩54,367 | ₩54,440 | -0.26% | 2.4천 |
|---|
| 2025.12.11 | ₩54,380 | ₩54,594 | ₩54,380 | ₩54,580 | +0.37% | 2.9천 |
|---|
| 2025.12.10 | ₩54,340 | ₩54,567 | ₩54,327 | ₩54,516 | +0.32% | 3.4천 |
|---|
| 2025.12.09 | ₩54,393 | ₩54,393 | ₩54,371 | ₩54,371 | -0.04% | 2.7천 |
|---|
| 2025.12.08 | ₩54,387 | ₩54,387 | ₩54,351 | ₩54,351 | -0.07% | 500 |
|---|
| 2025.12.05 | ₩54,400 | ₩54,433 | ₩54,287 | ₩54,391 | -0.02% | 1.3천 |
|---|
| 2025.12.04 | ₩54,313 | ₩54,353 | ₩54,287 | ₩54,335 | +0.04% | 2.8천 |
|---|
| 2025.12.03 | ₩54,273 | ₩54,340 | ₩54,273 | ₩54,300 | +0.05% | 1.8천 |
|---|
| 2025.12.02 | ₩54,193 | ₩54,247 | ₩54,180 | ₩54,216 | +0.04% | 2.7천 |
|---|
| 2025.12.01 | ₩54,195 | ₩54,203 | ₩54,100 | ₩54,109 | -0.16% | 4.7천 |
|---|
| 2025.11.28 | ₩54,140 | ₩54,184 | ₩54,140 | ₩54,184 | +0.08% | 900 |
|---|
| 2025.11.26 | ₩52,352 | ₩54,093 | ₩52,352 | ₩54,073 | +3.29% | 2.7천 |
|---|
| 2025.11.25 | ₩53,617 | ₩53,937 | ₩53,566 | ₩53,937 | +0.60% | 5.8천 |
|---|
| 2025.11.24 | ₩53,246 | ₩53,627 | ₩53,246 | ₩53,627 | +0.72% | 2.5천 |
|---|
| 2025.11.21 | ₩52,859 | ₩53,206 | ₩52,859 | ₩53,058 | +0.38% | 3.8천 |
|---|
| 2025.11.20 | ₩53,659 | ₩53,673 | ₩52,740 | ₩52,740 | -1.71% | 2.9천 |
|---|
| 2025.11.19 | ₩53,098 | ₩53,286 | ₩53,098 | ₩53,196 | +0.19% | 6.3천 |
|---|
| 2025.11.18 | ₩52,908 | ₩53,126 | ₩52,908 | ₩53,079 | +0.32% | 2.1천 |
|---|
| 2025.11.17 | ₩53,272 | ₩53,272 | ₩53,272 | ₩53,272 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩53,232 | ₩53,566 | ₩53,192 | ₩53,523 | +0.55% | 3.2천 |
|---|
| 2025.11.13 | ₩53,780 | ₩53,780 | ₩53,465 | ₩53,465 | -0.59% | 4.9천 |
|---|
| 2025.11.12 | ₩53,860 | ₩53,882 | ₩53,860 | ₩53,882 | +0.04% | 500 |
|---|
| 2025.11.11 | ₩53,820 | ₩53,886 | ₩53,806 | ₩53,878 | +0.11% | 7.4천 |
|---|
| 2025.11.10 | ₩53,753 | ₩53,826 | ₩53,707 | ₩53,826 | +0.14% | 1.3천 |
|---|
| 2025.11.07 | ₩53,086 | ₩53,423 | ₩53,086 | ₩53,423 | +0.64% | 3.5천 |
|---|
| 2025.11.06 | ₩53,353 | ₩53,539 | ₩53,353 | ₩53,382 | +0.06% | 1.9천 |
|---|
| 2025.11.05 | ₩53,726 | ₩53,726 | ₩53,675 | ₩53,675 | -0.09% | 9.1천 |
|---|
| 2025.11.04 | ₩53,499 | ₩53,553 | ₩53,499 | ₩53,521 | +0.04% | 3.4천 |
|---|
| 2025.11.03 | ₩53,746 | ₩53,746 | ₩53,746 | ₩53,746 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩53,753 | ₩53,766 | ₩53,659 | ₩53,697 | -0.10% | 2.1천 |
|---|
| 2025.10.30 | ₩53,713 | ₩53,740 | ₩53,653 | ₩53,653 | -0.11% | 1.5천 |
|---|
| 2025.10.29 | ₩53,806 | ₩53,840 | ₩53,753 | ₩53,774 | -0.06% | 2.1천 |
|---|
| 2025.10.28 | ₩53,780 | ₩53,846 | ₩53,766 | ₩53,812 | +0.06% | 4.3천 |
|---|
| 2025.10.27 | ₩53,820 | ₩53,820 | ₩53,753 | ₩53,800 | -0.04% | 1.5만 |
|---|
| 2025.10.24 | ₩53,619 | ₩53,638 | ₩53,614 | ₩53,614 | -0.01% | 2.1천 |
|---|
| 2025.10.23 | ₩53,259 | ₩53,473 | ₩53,259 | ₩53,455 | +0.37% | 1.5만 |
|---|
| 2025.10.22 | ₩53,379 | ₩53,379 | ₩53,166 | ₩53,259 | -0.23% | 2.4천 |
|---|
| 2025.10.21 | ₩53,339 | ₩53,419 | ₩53,339 | ₩53,405 | +0.12% | 2.8천 |
|---|
| 2025.10.20 | ₩53,284 | ₩53,419 | ₩53,284 | ₩53,357 | +0.14% | 1.5천 |
|---|
| 2025.10.17 | ₩52,765 | ₩53,063 | ₩52,752 | ₩53,026 | +0.49% | 2천 |
|---|
| 2025.10.16 | ₩53,139 | ₩53,139 | ₩52,712 | ₩52,779 | -0.68% | 4.2천 |
|---|
| 2025.10.15 | ₩53,166 | ₩53,200 | ₩52,952 | ₩52,992 | -0.33% | 1천 |
|---|
| 2025.10.14 | ₩52,645 | ₩53,086 | ₩52,546 | ₩52,928 | +0.54% | 4.5천 |
|---|
| 2025.10.13 | ₩52,954 | ₩53,006 | ₩52,928 | ₩52,994 | +0.08% | 2천 |
|---|
| 2025.10.10 | ₩53,312 | ₩53,312 | ₩52,506 | ₩52,506 | -1.51% | 7.3천 |
|---|