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 | ₩61,203 | ₩61,203 | ₩61,203 | ₩61,203 | 0.00% | 200 |
| 2026.10.08 | ₩61,074 | ₩61,074 | ₩60,927 | ₩60,983 | -0.15% | 800 |
| 2026.10.07 | ₩60,994 | ₩61,101 | ₩60,967 | ₩61,088 | +0.15% | 7.9천 |
| 2026.10.06 | ₩61,181 | ₩61,188 | ₩61,141 | ₩61,142 | -0.06% | 1.4천 |
| 2026.10.05 | ₩60,780 | ₩60,950 | ₩60,780 | ₩60,950 | +0.28% | 1.3천 |
| 2026.10.02 | ₩60,726 | ₩60,757 | ₩60,713 | ₩60,757 | +0.05% | 1.1천 |
| 2026.10.01 | ₩60,340 | ₩60,499 | ₩60,340 | ₩60,499 | +0.26% | 500 |
| 2026.09.30 | ₩60,682 | ₩60,682 | ₩60,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,491 |
| -0.32% |
| 900 |
| 2026.09.29 | ₩60,606 | ₩60,606 | ₩60,508 | ₩60,508 | -0.16% | 1.1천 |
|---|
| 2026.09.28 | ₩60,633 | ₩60,686 | ₩60,539 | ₩60,542 | -0.15% | 3.7천 |
|---|
| 2026.09.25 | ₩60,593 | ₩60,788 | ₩60,593 | ₩60,788 | +0.32% | 700 |
|---|
| 2026.09.24 | ₩60,445 | ₩60,586 | ₩60,445 | ₩60,586 | +0.23% | 900 |
|---|
| 2026.09.23 | ₩60,606 | ₩60,606 | ₩60,539 | ₩60,583 | -0.04% | 9.9천 |
|---|
| 2026.09.22 | ₩60,780 | ₩60,820 | ₩60,780 | ₩60,813 | +0.06% | 1.4천 |
|---|
| 2026.09.21 | ₩60,566 | ₩60,781 | ₩60,566 | ₩60,780 | +0.35% | 5.7천 |
|---|
| 2026.09.18 | ₩60,218 | ₩60,326 | ₩60,218 | ₩60,326 | +0.18% | 400 |
|---|
| 2026.09.17 | ₩60,191 | ₩60,294 | ₩60,191 | ₩60,294 | +0.17% | 600 |
|---|
| 2026.09.16 | ₩60,111 | ₩60,138 | ₩59,723 | ₩59,830 | -0.47% | 3.3천 |
|---|
| 2026.09.15 | ₩60,005 | ₩60,005 | ₩60,005 | ₩60,005 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩60,151 | ₩60,221 | ₩60,151 | ₩60,159 | +0.01% | 900 |
|---|
| 2026.09.11 | ₩60,298 | ₩60,336 | ₩60,271 | ₩60,302 | +0.01% | 1.4천 |
|---|
| 2026.09.10 | ₩59,957 | ₩59,957 | ₩59,953 | ₩59,953 | -0.01% | 300 |
|---|
| 2026.09.09 | ₩60,211 | ₩60,211 | ₩60,139 | ₩60,139 | -0.12% | 1.3천 |
|---|
| 2026.09.08 | ₩60,313 | ₩60,313 | ₩60,301 | ₩60,301 | -0.02% | 1천 |
|---|
| 2026.09.04 | ₩60,484 | ₩60,484 | ₩60,484 | ₩60,484 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩60,555 | ₩60,555 | ₩60,555 | ₩60,555 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩60,131 | ₩60,266 | ₩60,131 | ₩60,266 | +0.22% | 600 |
|---|
| 2026.09.01 | ₩60,211 | ₩60,211 | ₩60,061 | ₩60,061 | -0.25% | 2.8천 |
|---|
| 2026.08.31 | ₩60,205 | ₩60,321 | ₩60,205 | ₩60,321 | +0.19% | 1천 |
|---|
| 2026.08.28 | ₩60,372 | ₩60,372 | ₩60,338 | ₩60,338 | -0.06% | 400 |
|---|
| 2026.08.27 | ₩60,338 | ₩60,392 | ₩60,338 | ₩60,365 | +0.04% | 1만 |
|---|
| 2026.08.26 | ₩60,112 | ₩60,205 | ₩60,112 | ₩60,183 | +0.12% | 1.2천 |
|---|
| 2026.08.25 | ₩60,171 | ₩60,171 | ₩60,071 | ₩60,154 | -0.03% | 1.1천 |
|---|
| 2026.08.24 | ₩60,084 | ₩60,111 | ₩60,044 | ₩60,057 | -0.04% | 6.6천 |
|---|
| 2026.08.21 | ₩60,091 | ₩60,135 | ₩60,091 | ₩60,126 | +0.06% | 1.1천 |
|---|
| 2026.08.20 | ₩60,071 | ₩60,111 | ₩59,981 | ₩59,981 | -0.15% | 700 |
|---|
| 2026.08.19 | ₩60,178 | ₩60,218 | ₩60,178 | ₩60,183 | +0.01% | 2.1천 |
|---|
| 2026.08.18 | ₩60,124 | ₩60,151 | ₩60,098 | ₩60,106 | -0.03% | 3.3천 |
|---|
| 2026.08.17 | ₩60,325 | ₩60,365 | ₩60,258 | ₩60,266 | -0.10% | 4.1천 |
|---|
| 2026.08.14 | ₩60,365 | ₩60,399 | ₩60,345 | ₩60,352 | -0.02% | 3.7천 |
|---|
| 2026.08.13 | ₩60,338 | ₩60,352 | ₩60,338 | ₩60,352 | +0.02% | 500 |
|---|
| 2026.08.12 | ₩60,179 | ₩60,218 | ₩60,164 | ₩60,191 | +0.02% | 1.3천 |
|---|
| 2026.08.11 | ₩60,111 | ₩60,131 | ₩60,111 | ₩60,118 | +0.01% | 1.6천 |
|---|
| 2026.08.10 | ₩60,225 | ₩60,225 | ₩60,151 | ₩60,151 | -0.12% | 5.2천 |
|---|
| 2026.08.07 | ₩60,151 | ₩60,183 | ₩60,151 | ₩60,183 | +0.05% | 1.3천 |
|---|
| 2026.08.06 | ₩60,057 | ₩60,057 | ₩60,017 | ₩60,032 | -0.04% | 2.2천 |
|---|
| 2026.08.05 | ₩60,151 | ₩60,151 | ₩60,044 | ₩60,110 | -0.07% | 5.2천 |
|---|
| 2026.08.04 | ₩59,870 | ₩60,111 | ₩59,870 | ₩60,044 | +0.29% | 3.5천 |
|---|
| 2026.08.03 | ₩59,375 | ₩59,656 | ₩59,375 | ₩59,636 | +0.44% | 2.7천 |
|---|
| 2026.07.31 | ₩58,853 | ₩59,268 | ₩58,853 | ₩59,268 | +0.70% | 3.8천 |
|---|
| 2026.07.30 | ₩58,813 | ₩58,960 | ₩58,686 | ₩58,960 | +0.25% | 600 |
|---|
| 2026.07.29 | ₩58,827 | ₩58,840 | ₩58,377 | ₩58,377 | -0.76% | 800 |
|---|
| 2026.07.28 | ₩58,720 | ₩58,947 | ₩58,720 | ₩58,928 | +0.36% | 1.2천 |
|---|
| 2026.07.27 | ₩58,893 | ₩58,893 | ₩58,679 | ₩58,794 | -0.17% | 1천 |
|---|
| 2026.07.24 | ₩58,760 | ₩58,893 | ₩58,746 | ₩58,749 | -0.02% | 3.3천 |
|---|
| 2026.07.23 | ₩58,773 | ₩58,773 | ₩58,639 | ₩58,687 | -0.15% | 700 |
|---|
| 2026.07.22 | ₩59,108 | ₩59,208 | ₩59,108 | ₩59,128 | +0.03% | 4.6천 |
|---|
| 2026.07.21 | ₩59,014 | ₩59,148 | ₩59,014 | ₩59,148 | +0.23% | 300 |
|---|
| 2026.07.20 | ₩58,974 | ₩59,041 | ₩58,840 | ₩58,840 | -0.23% | 1.1만 |
|---|
| 2026.07.17 | ₩59,027 | ₩59,027 | ₩58,920 | ₩58,935 | -0.16% | 1.7천 |
|---|
| 2026.07.16 | ₩59,241 | ₩59,322 | ₩59,094 | ₩59,169 | -0.12% | 8.9천 |
|---|
| 2026.07.15 | ₩59,348 | ₩59,362 | ₩59,241 | ₩59,327 | -0.04% | 1.8천 |
|---|
| 2026.07.14 | ₩59,161 | ₩59,221 | ₩59,134 | ₩59,221 | +0.10% | 1.1천 |
|---|
| 2026.07.13 | ₩59,174 | ₩59,201 | ₩59,041 | ₩59,049 | -0.21% | 13.4만 |
|---|
| 2026.07.10 | ₩59,201 | ₩59,302 | ₩59,134 | ₩59,302 | +0.17% | 4.3만 |
|---|
| 2026.07.09 | ₩58,934 | ₩59,188 | ₩58,922 | ₩59,153 | +0.37% | 4.7만 |
|---|
| 2026.07.08 | ₩58,773 | ₩58,907 | ₩58,773 | ₩58,904 | +0.22% | 1.2천 |
|---|
| 2026.07.07 | ₩58,893 | ₩59,067 | ₩58,887 | ₩58,960 | +0.11% | 9.5천 |
|---|
| 2026.07.06 | ₩59,027 | ₩59,174 | ₩59,027 | ₩59,121 | +0.16% | 8.8만 |
|---|
| 2026.07.02 | ₩59,001 | ₩59,001 | ₩58,653 | ₩58,829 | -0.29% | 16.4만 |
|---|
| 2026.07.01 | ₩58,720 | ₩58,907 | ₩58,720 | ₩58,840 | +0.21% | 4.9천 |
|---|
| 2026.06.30 | ₩58,733 | ₩58,876 | ₩58,693 | ₩58,876 | +0.24% | 2.1천 |
|---|
| 2026.06.29 | ₩58,559 | ₩58,693 | ₩58,559 | ₩58,604 | +0.08% | 7.5천 |
|---|
| 2026.06.26 | ₩58,225 | ₩58,317 | ₩57,837 | ₩57,837 | -0.67% | 2천 |
|---|
| 2026.06.25 | ₩58,485 | ₩58,485 | ₩58,158 | ₩58,250 | -0.40% | 5.4천 |
|---|
| 2026.06.24 | ₩58,398 | ₩58,465 | ₩58,198 | ₩58,238 | -0.27% | 3.1천 |
|---|
| 2026.06.23 | ₩58,198 | ₩58,385 | ₩58,198 | ₩58,305 | +0.18% | 9.7천 |
|---|
| 2026.06.22 | ₩58,853 | ₩58,880 | ₩58,690 | ₩58,690 | -0.28% | 2.1천 |
|---|
| 2026.06.18 | ₩58,827 | ₩58,827 | ₩58,693 | ₩58,804 | -0.04% | 1.8만 |
|---|
| 2026.06.17 | ₩58,880 | ₩58,880 | ₩58,437 | ₩58,437 | -0.75% | 1천 |
|---|
| 2026.06.16 | ₩58,934 | ₩58,934 | ₩58,863 | ₩58,863 | -0.12% | 1.7천 |
|---|
| 2026.06.15 | ₩58,907 | ₩58,974 | ₩58,907 | ₩58,919 | +0.02% | 1.2천 |
|---|
| 2026.06.12 | ₩58,131 | ₩58,432 | ₩58,131 | ₩58,423 | +0.50% | 1.8천 |
|---|
| 2026.06.11 | ₩57,917 | ₩58,245 | ₩57,683 | ₩58,245 | +0.57% | 800 |
|---|
| 2026.06.10 | ₩58,024 | ₩58,024 | ₩57,734 | ₩57,734 | -0.50% | 2.2천 |
|---|
| 2026.06.09 | ₩58,412 | ₩58,412 | ₩57,609 | ₩58,203 | -0.36% | 1.7천 |
|---|
| 2026.06.08 | ₩58,425 | ₩58,546 | ₩58,321 | ₩58,321 | -0.18% | 5.4천 |
|---|
| 2026.06.05 | ₩58,639 | ₩58,706 | ₩58,242 | ₩58,242 | -0.68% | 1.6천 |
|---|
| 2026.06.04 | ₩58,773 | ₩58,974 | ₩58,773 | ₩58,974 | +0.34% | 1.3천 |
|---|
| 2026.06.03 | ₩58,893 | ₩58,893 | ₩58,813 | ₩58,813 | -0.14% | 800 |
|---|
| 2026.06.02 | ₩58,920 | ₩58,994 | ₩58,920 | ₩58,994 | +0.12% | 4.7천 |
|---|
| 2026.06.01 | ₩58,880 | ₩59,007 | ₩58,880 | ₩58,962 | +0.14% | 2.4천 |
|---|
| 2026.05.29 | ₩58,893 | ₩58,934 | ₩58,840 | ₩58,914 | +0.03% | 1.3만 |
|---|
| 2026.05.28 | ₩58,679 | ₩58,773 | ₩58,679 | ₩58,773 | +0.16% | 700 |
|---|
| 2026.05.27 | ₩58,639 | ₩58,666 | ₩58,559 | ₩58,639 | 0.00% | 3만 |
|---|
| 2026.05.26 | ₩58,586 | ₩58,618 | ₩58,550 | ₩58,618 | +0.05% | 1.2천 |
|---|
| 2026.05.22 | ₩58,505 | ₩58,505 | ₩58,412 | ₩58,439 | -0.11% | 1.6천 |
|---|
| 2026.05.21 | ₩58,111 | ₩58,345 | ₩58,111 | ₩58,316 | +0.35% | 1.6천 |
|---|
| 2026.05.20 | ₩58,010 | ₩58,225 | ₩58,010 | ₩58,225 | +0.37% | 3.3천 |
|---|
| 2026.05.19 | ₩57,903 | ₩57,932 | ₩57,903 | ₩57,932 | +0.05% | 500 |
|---|
| 2026.05.18 | ₩58,198 | ₩58,198 | ₩57,944 | ₩58,104 | -0.16% | 7.4천 |
|---|
| 2026.05.15 | ₩58,118 | ₩58,184 | ₩58,051 | ₩58,077 | -0.07% | 3.1천 |
|---|
| 2026.05.14 | ₩58,251 | ₩58,392 | ₩58,251 | ₩58,392 | +0.24% | 1.9만 |
|---|
| 2026.05.13 | ₩58,024 | ₩58,245 | ₩58,024 | ₩58,225 | +0.35% | 600 |
|---|
| 2026.05.12 | ₩57,917 | ₩58,100 | ₩57,837 | ₩58,100 | +0.32% | 2.8만 |
|---|
| 2026.05.11 | ₩58,010 | ₩58,144 | ₩58,010 | ₩58,091 | +0.14% | 800 |
|---|
| 2026.05.08 | ₩58,024 | ₩58,084 | ₩58,024 | ₩58,071 | +0.08% | 3.3천 |
|---|
| 2026.05.07 | ₩57,944 | ₩57,997 | ₩57,837 | ₩57,845 | -0.17% | 1.2천 |
|---|
| 2026.05.06 | ₩57,823 | ₩57,970 | ₩57,823 | ₩57,970 | +0.25% | 1천 |
|---|
| 2026.05.05 | ₩57,529 | ₩57,609 | ₩57,515 | ₩57,537 | +0.01% | 5.6만 |
|---|
| 2026.05.04 | ₩57,235 | ₩57,342 | ₩57,235 | ₩57,284 | +0.09% | 4.9만 |
|---|
| 2026.05.01 | ₩57,556 | ₩57,556 | ₩57,475 | ₩57,475 | -0.14% | 700 |
|---|
| 2026.04.30 | ₩57,047 | ₩57,391 | ₩56,980 | ₩57,391 | +0.60% | 3.8천 |
|---|
| 2026.04.29 | ₩56,927 | ₩56,967 | ₩56,887 | ₩56,966 | +0.07% | 1.3천 |
|---|
| 2026.04.28 | ₩56,940 | ₩57,055 | ₩56,884 | ₩56,967 | +0.05% | 3.6천 |
|---|
| 2026.04.27 | ₩57,061 | ₩57,127 | ₩57,061 | ₩57,127 | +0.12% | 4.2천 |
|---|
| 2026.04.24 | ₩56,954 | ₩57,107 | ₩56,954 | ₩57,107 | +0.27% | 900 |
|---|
| 2026.04.23 | ₩56,954 | ₩56,967 | ₩56,592 | ₩56,847 | -0.19% | 1.8천 |
|---|
| 2026.04.22 | ₩56,905 | ₩56,987 | ₩56,905 | ₩56,987 | +0.14% | 600 |
|---|
| 2026.04.21 | ₩56,980 | ₩56,980 | ₩56,618 | ₩56,618 | -0.64% | 4.9천 |
|---|
| 2026.04.20 | ₩56,867 | ₩56,867 | ₩56,780 | ₩56,836 | -0.05% | 1천 |
|---|
| 2026.04.17 | ₩56,793 | ₩56,967 | ₩56,753 | ₩56,900 | +0.19% | 1.5천 |
|---|
| 2026.04.16 | ₩56,405 | ₩56,499 | ₩56,378 | ₩56,499 | +0.17% | 3.7천 |
|---|
| 2026.04.15 | ₩56,258 | ₩56,444 | ₩56,244 | ₩56,444 | +0.33% | 4.2천 |
|---|
| 2026.04.14 | ₩55,816 | ₩56,164 | ₩55,816 | ₩56,144 | +0.59% | 7.4천 |
|---|
| 2026.04.13 | ₩55,214 | ₩55,733 | ₩55,214 | ₩55,733 | +0.94% | 1.6천 |
|---|
| 2026.04.10 | ₩55,442 | ₩55,482 | ₩55,323 | ₩55,323 | -0.21% | 2.5천 |
|---|
| 2026.04.09 | ₩55,107 | ₩55,403 | ₩55,081 | ₩55,403 | +0.54% | 2.1만 |
|---|
| 2026.04.08 | ₩55,134 | ₩55,134 | ₩54,719 | ₩55,081 | -0.10% | 11.4만 |
|---|
| 2026.04.07 | ₩53,870 | ₩54,157 | ₩53,823 | ₩54,157 | +0.53% | 4.3천 |
|---|
| 2026.04.06 | ₩54,077 | ₩54,211 | ₩54,077 | ₩54,211 | +0.25% | 1.4천 |
|---|
| 2026.04.02 | ₩53,448 | ₩54,002 | ₩53,448 | ₩54,002 | +1.04% | 1.7천 |
|---|
| 2026.04.01 | ₩53,836 | ₩54,090 | ₩53,836 | ₩53,983 | +0.27% | 9.6천 |
|---|
| 2026.03.31 | ₩53,034 | ₩53,676 | ₩53,034 | ₩53,670 | +1.20% | 4.1천 |
|---|
| 2026.03.30 | ₩52,739 | ₩52,913 | ₩52,498 | ₩52,565 | -0.33% | 7.1천 |
|---|
| 2026.03.27 | ₩53,154 | ₩53,154 | ₩52,632 | ₩52,686 | -0.88% | 4.6천 |
|---|
| 2026.03.26 | ₩53,703 | ₩53,703 | ₩53,289 | ₩53,289 | -0.77% | 2.8천 |
|---|
| 2026.03.25 | ₩53,983 | ₩54,090 | ₩53,957 | ₩53,970 | -0.02% | 3.8천 |
|---|
| 2026.03.24 | ₩53,716 | ₩53,876 | ₩53,712 | ₩53,712 | -0.01% | 1.4천 |
|---|
| 2026.03.23 | ₩54,050 | ₩54,198 | ₩53,909 | ₩53,909 | -0.26% | 2.5천 |
|---|
| 2026.03.20 | ₩53,716 | ₩53,729 | ₩53,355 | ₩53,422 | -0.55% | 4천 |
|---|
| 2026.03.19 | ₩53,823 | ₩54,117 | ₩53,783 | ₩54,022 | +0.37% | 5천 |
|---|
| 2026.03.18 | ₩54,492 | ₩54,492 | ₩54,100 | ₩54,100 | -0.72% | 700 |
|---|
| 2026.03.17 | ₩54,693 | ₩54,693 | ₩54,642 | ₩54,642 | -0.09% | 600 |
|---|
| 2026.03.16 | ₩54,586 | ₩54,652 | ₩54,452 | ₩54,523 | -0.12% | 5천 |
|---|
| 2026.03.13 | ₩54,505 | ₩54,505 | ₩54,175 | ₩54,175 | -0.61% | 4.5천 |
|---|
| 2026.03.12 | ₩54,652 | ₩54,652 | ₩54,379 | ₩54,379 | -0.50% | 500 |
|---|
| 2026.03.11 | ₩54,947 | ₩54,987 | ₩54,846 | ₩54,960 | +0.02% | 800 |
|---|
| 2026.03.10 | ₩54,880 | ₩55,241 | ₩54,880 | ₩54,943 | +0.11% | 3.9천 |
|---|
| 2026.03.09 | ₩54,278 | ₩55,019 | ₩54,117 | ₩55,019 | +1.37% | 8.2천 |
|---|
| 2026.03.06 | ₩54,880 | ₩54,880 | ₩54,694 | ₩54,694 | -0.34% | 6.4천 |
|---|
| 2026.03.05 | ₩55,348 | ₩55,348 | ₩54,920 | ₩55,188 | -0.29% | 3.8천 |
|---|
| 2026.03.04 | ₩55,428 | ₩55,519 | ₩55,382 | ₩55,467 | +0.07% | 1.7천 |
|---|
| 2026.03.03 | ₩54,666 | ₩55,161 | ₩54,505 | ₩55,081 | +0.76% | 3.6천 |
|---|
| 2026.03.02 | ₩55,254 | ₩55,562 | ₩55,254 | ₩55,489 | +0.42% | 4.7천 |
|---|
| 2026.02.27 | ₩55,348 | ₩55,450 | ₩55,321 | ₩55,450 | +0.18% | 1.8천 |
|---|
| 2026.02.26 | ₩55,790 | ₩55,790 | ₩55,402 | ₩55,617 | -0.31% | 900 |
|---|
| 2026.02.25 | ₩55,790 | ₩55,883 | ₩55,790 | ₩55,835 | +0.08% | 1.8천 |
|---|
| 2026.02.24 | ₩55,228 | ₩55,542 | ₩55,228 | ₩55,542 | +0.57% | 3.2천 |
|---|
| 2026.02.23 | ₩55,522 | ₩55,522 | ₩55,228 | ₩55,240 | -0.51% | 3.3천 |
|---|
| 2026.02.20 | ₩55,495 | ₩55,620 | ₩55,415 | ₩55,620 | +0.22% | 1.3천 |
|---|
| 2026.02.19 | ₩55,375 | ₩55,375 | ₩55,281 | ₩55,359 | -0.03% | 6.9천 |
|---|
| 2026.02.18 | ₩55,308 | ₩55,602 | ₩55,308 | ₩55,525 | +0.39% | 3.2천 |
|---|
| 2026.02.17 | ₩55,054 | ₩55,415 | ₩55,014 | ₩55,281 | +0.41% | 2.4천 |
|---|
| 2026.02.13 | ₩55,109 | ₩55,455 | ₩55,109 | ₩55,201 | +0.17% | 3.4천 |
|---|
| 2026.02.12 | ₩55,803 | ₩55,883 | ₩55,196 | ₩55,196 | -1.09% | 2천 |
|---|
| 2026.02.11 | ₩55,683 | ₩55,803 | ₩55,683 | ₩55,749 | +0.12% | 4.3천 |
|---|
| 2026.02.10 | ₩55,856 | ₩55,910 | ₩55,763 | ₩55,763 | -0.17% | 4.1천 |
|---|
| 2026.02.09 | ₩55,669 | ₩55,937 | ₩55,669 | ₩55,883 | +0.38% | 2.6천 |
|---|
| 2026.02.06 | ₩55,388 | ₩55,790 | ₩55,335 | ₩55,790 | +0.72% | 1.8만 |
|---|
| 2026.02.05 | ₩55,188 | ₩55,188 | ₩54,907 | ₩54,937 | -0.45% | 8.4천 |
|---|
| 2026.02.04 | ₩55,683 | ₩55,683 | ₩55,254 | ₩55,420 | -0.47% | 4.3천 |
|---|
| 2026.02.03 | ₩55,683 | ₩55,756 | ₩55,295 | ₩55,563 | -0.21% | 7.9천 |
|---|
| 2026.02.02 | ₩55,535 | ₩55,950 | ₩55,535 | ₩55,871 | +0.60% | 1만 |
|---|
| 2026.01.30 | ₩55,642 | ₩55,776 | ₩55,549 | ₩55,709 | +0.12% | 8.4천 |
|---|
| 2026.01.29 | ₩55,870 | ₩55,870 | ₩55,361 | ₩55,856 | -0.02% | 1만 |
|---|
| 2026.01.28 | ₩56,004 | ₩56,004 | ₩55,800 | ₩55,866 | -0.25% | 4.1천 |
|---|
| 2026.01.27 | ₩55,910 | ₩55,950 | ₩55,870 | ₩55,877 | -0.06% | 5천 |
|---|
| 2026.01.26 | ₩55,616 | ₩55,843 | ₩55,616 | ₩55,790 | +0.31% | 4.5천 |
|---|
| 2026.01.23 | ₩55,495 | ₩55,629 | ₩55,482 | ₩55,616 | +0.22% | 6.1천 |
|---|
| 2026.01.22 | ₩55,642 | ₩55,683 | ₩55,495 | ₩55,616 | -0.05% | 8천 |
|---|
| 2026.01.21 | ₩55,107 | ₩55,495 | ₩55,067 | ₩55,395 | +0.52% | 1.6만 |
|---|
| 2026.01.20 | ₩55,174 | ₩55,321 | ₩54,943 | ₩54,943 | -0.42% | 2.2만 |
|---|
| 2026.01.16 | ₩55,763 | ₩55,763 | ₩55,709 | ₩55,736 | -0.05% | 5.5천 |
|---|
| 2026.01.15 | ₩55,790 | ₩55,856 | ₩55,656 | ₩55,709 | -0.14% | 9.8천 |
|---|
| 2026.01.14 | ₩55,576 | ₩55,602 | ₩55,388 | ₩55,597 | +0.04% | 3만 |
|---|
| 2026.01.13 | ₩55,840 | ₩55,840 | ₩55,616 | ₩55,709 | -0.23% | 1.7만 |
|---|
| 2026.01.12 | ₩55,763 | ₩55,856 | ₩55,696 | ₩55,835 | +0.13% | 1.8만 |
|---|
| 2026.01.09 | ₩55,629 | ₩55,843 | ₩55,580 | ₩55,776 | +0.26% | 2만 |
|---|
| 2026.01.08 | ₩55,495 | ₩55,574 | ₩55,442 | ₩55,562 | +0.12% | 8.5만 |
|---|
| 2026.01.07 | ₩55,602 | ₩55,736 | ₩55,509 | ₩55,509 | -0.17% | 6.3만 |
|---|
| 2026.01.06 | ₩55,388 | ₩55,669 | ₩55,388 | ₩55,616 | +0.41% | 4만 |
|---|
| 2026.01.05 | ₩55,321 | ₩55,509 | ₩55,321 | ₩55,388 | +0.12% | 2.7만 |
|---|
| 2026.01.02 | ₩55,402 | ₩55,469 | ₩55,027 | ₩55,143 | -0.47% | 9.7만 |
|---|
| 2025.12.31 | ₩55,161 | ₩55,201 | ₩55,081 | ₩55,167 | +0.01% | 4.3만 |
|---|
| 2025.12.30 | ₩55,094 | ₩55,131 | ₩55,081 | ₩55,129 | +0.06% | 5.1천 |
|---|
| 2025.12.29 | ₩55,107 | ₩55,167 | ₩55,074 | ₩55,101 | -0.01% | 5.1천 |
|---|
| 2025.12.26 | ₩55,094 | ₩55,127 | ₩55,094 | ₩55,127 | +0.06% | 700 |
|---|
| 2025.12.24 | ₩55,067 | ₩55,081 | ₩55,058 | ₩55,067 | 0.00% | 7.1천 |
|---|
| 2025.12.23 | ₩55,020 | ₩55,081 | ₩55,000 | ₩55,047 | +0.05% | 6.2천 |
|---|
| 2025.12.22 | ₩54,940 | ₩55,000 | ₩54,940 | ₩54,960 | +0.04% | 4.6천 |
|---|
| 2025.12.19 | ₩54,800 | ₩54,893 | ₩54,785 | ₩54,836 | +0.07% | 4.4천 |
|---|
| 2025.12.18 | ₩54,512 | ₩54,666 | ₩54,512 | ₩54,576 | +0.12% | 2.7천 |
|---|
| 2025.12.17 | ₩54,626 | ₩54,652 | ₩54,284 | ₩54,284 | -0.62% | 4.5천 |
|---|
| 2025.12.16 | ₩54,599 | ₩54,639 | ₩54,492 | ₩54,634 | +0.06% | 1.3천 |
|---|
| 2025.12.15 | ₩54,586 | ₩54,616 | ₩54,572 | ₩54,606 | +0.04% | 2.1천 |
|---|
| 2025.12.12 | ₩54,719 | ₩54,719 | ₩54,505 | ₩54,579 | -0.26% | 2.4천 |
|---|
| 2025.12.11 | ₩54,519 | ₩54,733 | ₩54,519 | ₩54,719 | +0.37% | 2.9천 |
|---|
| 2025.12.10 | ₩54,478 | ₩54,706 | ₩54,465 | ₩54,655 | +0.32% | 3.4천 |
|---|
| 2025.12.09 | ₩54,532 | ₩54,532 | ₩54,509 | ₩54,509 | -0.04% | 2.7천 |
|---|
| 2025.12.08 | ₩54,525 | ₩54,525 | ₩54,489 | ₩54,489 | -0.07% | 500 |
|---|
| 2025.12.05 | ₩54,539 | ₩54,572 | ₩54,425 | ₩54,529 | -0.02% | 1.3천 |
|---|
| 2025.12.04 | ₩54,452 | ₩54,492 | ₩54,425 | ₩54,473 | +0.04% | 2.8천 |
|---|
| 2025.12.03 | ₩54,412 | ₩54,478 | ₩54,412 | ₩54,438 | +0.05% | 1.8천 |
|---|
| 2025.12.02 | ₩54,331 | ₩54,385 | ₩54,318 | ₩54,354 | +0.04% | 2.7천 |
|---|
| 2025.12.01 | ₩54,333 | ₩54,341 | ₩54,238 | ₩54,247 | -0.16% | 4.7천 |
|---|
| 2025.11.28 | ₩54,278 | ₩54,322 | ₩54,278 | ₩54,322 | +0.08% | 900 |
|---|
| 2025.11.26 | ₩52,485 | ₩54,231 | ₩52,485 | ₩54,211 | +3.29% | 2.7천 |
|---|
| 2025.11.25 | ₩53,753 | ₩54,074 | ₩53,703 | ₩54,074 | +0.60% | 5.8천 |
|---|
| 2025.11.24 | ₩53,381 | ₩53,764 | ₩53,381 | ₩53,764 | +0.72% | 2.5천 |
|---|
| 2025.11.21 | ₩52,993 | ₩53,341 | ₩52,993 | ₩53,193 | +0.38% | 3.8천 |
|---|
| 2025.11.20 | ₩53,796 | ₩53,810 | ₩52,874 | ₩52,874 | -1.71% | 2.9천 |
|---|
| 2025.11.19 | ₩53,233 | ₩53,422 | ₩53,233 | ₩53,332 | +0.19% | 6.3천 |
|---|
| 2025.11.18 | ₩53,043 | ₩53,261 | ₩53,043 | ₩53,214 | +0.32% | 2.1천 |
|---|
| 2025.11.17 | ₩53,408 | ₩53,408 | ₩53,408 | ₩53,408 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩53,368 | ₩53,703 | ₩53,328 | ₩53,660 | +0.55% | 3.2천 |
|---|
| 2025.11.13 | ₩53,917 | ₩53,917 | ₩53,601 | ₩53,601 | -0.59% | 4.9천 |
|---|
| 2025.11.12 | ₩53,997 | ₩54,020 | ₩53,997 | ₩54,020 | +0.04% | 500 |
|---|
| 2025.11.11 | ₩53,957 | ₩54,024 | ₩53,943 | ₩54,016 | +0.11% | 7.4천 |
|---|
| 2025.11.10 | ₩53,890 | ₩53,963 | ₩53,844 | ₩53,963 | +0.14% | 1.3천 |
|---|
| 2025.11.07 | ₩53,221 | ₩53,559 | ₩53,221 | ₩53,559 | +0.64% | 3.5천 |
|---|
| 2025.11.06 | ₩53,488 | ₩53,676 | ₩53,488 | ₩53,518 | +0.06% | 1.9천 |
|---|
| 2025.11.05 | ₩53,863 | ₩53,863 | ₩53,812 | ₩53,812 | -0.09% | 9.1천 |
|---|
| 2025.11.04 | ₩53,636 | ₩53,689 | ₩53,636 | ₩53,657 | +0.04% | 3.4천 |
|---|
| 2025.11.03 | ₩53,883 | ₩53,883 | ₩53,883 | ₩53,883 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩53,890 | ₩53,903 | ₩53,796 | ₩53,834 | -0.10% | 2.1천 |
|---|
| 2025.10.30 | ₩53,850 | ₩53,876 | ₩53,789 | ₩53,789 | -0.11% | 1.5천 |
|---|
| 2025.10.29 | ₩53,943 | ₩53,977 | ₩53,890 | ₩53,911 | -0.06% | 2.1천 |
|---|
| 2025.10.28 | ₩53,917 | ₩53,983 | ₩53,903 | ₩53,949 | +0.06% | 4.3천 |
|---|
| 2025.10.27 | ₩53,957 | ₩53,957 | ₩53,890 | ₩53,937 | -0.04% | 1.5만 |
|---|
| 2025.10.24 | ₩53,756 | ₩53,775 | ₩53,751 | ₩53,751 | -0.01% | 2.1천 |
|---|
| 2025.10.23 | ₩53,395 | ₩53,609 | ₩53,395 | ₩53,591 | +0.37% | 1.5만 |
|---|
| 2025.10.22 | ₩53,515 | ₩53,515 | ₩53,301 | ₩53,395 | -0.23% | 2.4천 |
|---|
| 2025.10.21 | ₩53,475 | ₩53,555 | ₩53,475 | ₩53,541 | +0.12% | 2.8천 |
|---|
| 2025.10.20 | ₩53,420 | ₩53,555 | ₩53,420 | ₩53,492 | +0.14% | 1.5천 |
|---|
| 2025.10.17 | ₩52,900 | ₩53,198 | ₩52,886 | ₩53,161 | +0.49% | 2천 |
|---|
| 2025.10.16 | ₩53,274 | ₩53,274 | ₩52,846 | ₩52,913 | -0.68% | 4.2천 |
|---|
| 2025.10.15 | ₩53,301 | ₩53,336 | ₩53,087 | ₩53,127 | -0.33% | 1천 |
|---|
| 2025.10.14 | ₩52,779 | ₩53,221 | ₩52,680 | ₩53,063 | +0.54% | 4.5천 |
|---|
| 2025.10.13 | ₩53,088 | ₩53,141 | ₩53,063 | ₩53,129 | +0.08% | 2천 |
|---|
| 2025.10.10 | ₩53,448 | ₩53,448 | ₩52,640 | ₩52,640 | -1.51% | 7.3천 |
|---|