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 | ₩61,230 | ₩61,230 | ₩61,230 | ₩61,230 | 0.00% | 200 |
| 2026.10.08 | ₩61,102 | ₩61,102 | ₩60,954 | ₩61,011 | -0.15% | 800 |
| 2026.10.07 | ₩61,021 | ₩61,128 | ₩60,995 | ₩61,115 | +0.15% | 7.9천 |
| 2026.10.06 | ₩61,209 | ₩61,215 | ₩61,169 | ₩61,170 | -0.06% | 1.4천 |
| 2026.10.05 | ₩60,807 | ₩60,977 | ₩60,807 | ₩60,977 | +0.28% | 1.3천 |
| 2026.10.02 | ₩60,754 | ₩60,784 | ₩60,740 | ₩60,784 | +0.05% | 1.1천 |
| 2026.10.01 | ₩60,367 | ₩60,526 | ₩60,367 | ₩60,526 | +0.26% | 500 |
| 2026.09.30 | ₩60,709 | ₩60,709 | ₩60,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,518 |
| -0.32% |
| 900 |
| 2026.09.29 | ₩60,633 | ₩60,633 | ₩60,535 | ₩60,535 | -0.16% | 1.1천 |
|---|
| 2026.09.28 | ₩60,660 | ₩60,713 | ₩60,566 | ₩60,569 | -0.15% | 3.7천 |
|---|
| 2026.09.25 | ₩60,620 | ₩60,815 | ₩60,620 | ₩60,815 | +0.32% | 700 |
|---|
| 2026.09.24 | ₩60,473 | ₩60,613 | ₩60,473 | ₩60,613 | +0.23% | 900 |
|---|
| 2026.09.23 | ₩60,633 | ₩60,633 | ₩60,566 | ₩60,610 | -0.04% | 9.9천 |
|---|
| 2026.09.22 | ₩60,807 | ₩60,847 | ₩60,807 | ₩60,841 | +0.06% | 1.4천 |
|---|
| 2026.09.21 | ₩60,593 | ₩60,808 | ₩60,593 | ₩60,807 | +0.35% | 5.7천 |
|---|
| 2026.09.18 | ₩60,245 | ₩60,353 | ₩60,245 | ₩60,353 | +0.18% | 400 |
|---|
| 2026.09.17 | ₩60,218 | ₩60,321 | ₩60,218 | ₩60,321 | +0.17% | 600 |
|---|
| 2026.09.16 | ₩60,138 | ₩60,165 | ₩59,750 | ₩59,857 | -0.47% | 3.3천 |
|---|
| 2026.09.15 | ₩60,032 | ₩60,032 | ₩60,032 | ₩60,032 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩60,178 | ₩60,248 | ₩60,178 | ₩60,186 | +0.01% | 900 |
|---|
| 2026.09.11 | ₩60,325 | ₩60,363 | ₩60,299 | ₩60,329 | +0.01% | 1.4천 |
|---|
| 2026.09.10 | ₩59,984 | ₩59,984 | ₩59,980 | ₩59,980 | -0.01% | 300 |
|---|
| 2026.09.09 | ₩60,238 | ₩60,238 | ₩60,166 | ₩60,166 | -0.12% | 1.3천 |
|---|
| 2026.09.08 | ₩60,340 | ₩60,340 | ₩60,328 | ₩60,328 | -0.02% | 1천 |
|---|
| 2026.09.04 | ₩60,511 | ₩60,511 | ₩60,511 | ₩60,511 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩60,582 | ₩60,582 | ₩60,582 | ₩60,582 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩60,158 | ₩60,293 | ₩60,158 | ₩60,293 | +0.22% | 600 |
|---|
| 2026.09.01 | ₩60,238 | ₩60,238 | ₩60,088 | ₩60,088 | -0.25% | 2.8천 |
|---|
| 2026.08.31 | ₩60,232 | ₩60,348 | ₩60,232 | ₩60,348 | +0.19% | 1천 |
|---|
| 2026.08.28 | ₩60,399 | ₩60,399 | ₩60,365 | ₩60,365 | -0.06% | 400 |
|---|
| 2026.08.27 | ₩60,365 | ₩60,419 | ₩60,365 | ₩60,392 | +0.04% | 1만 |
|---|
| 2026.08.26 | ₩60,139 | ₩60,232 | ₩60,139 | ₩60,210 | +0.12% | 1.2천 |
|---|
| 2026.08.25 | ₩60,198 | ₩60,198 | ₩60,098 | ₩60,181 | -0.03% | 1.1천 |
|---|
| 2026.08.24 | ₩60,111 | ₩60,138 | ₩60,071 | ₩60,084 | -0.04% | 6.6천 |
|---|
| 2026.08.21 | ₩60,118 | ₩60,162 | ₩60,118 | ₩60,153 | +0.06% | 1.1천 |
|---|
| 2026.08.20 | ₩60,098 | ₩60,138 | ₩60,008 | ₩60,008 | -0.15% | 700 |
|---|
| 2026.08.19 | ₩60,205 | ₩60,245 | ₩60,205 | ₩60,210 | +0.01% | 2.1천 |
|---|
| 2026.08.18 | ₩60,151 | ₩60,178 | ₩60,125 | ₩60,133 | -0.03% | 3.3천 |
|---|
| 2026.08.17 | ₩60,352 | ₩60,392 | ₩60,285 | ₩60,293 | -0.10% | 4.1천 |
|---|
| 2026.08.14 | ₩60,392 | ₩60,426 | ₩60,372 | ₩60,379 | -0.02% | 3.7천 |
|---|
| 2026.08.13 | ₩60,365 | ₩60,379 | ₩60,365 | ₩60,379 | +0.02% | 500 |
|---|
| 2026.08.12 | ₩60,206 | ₩60,245 | ₩60,191 | ₩60,218 | +0.02% | 1.3천 |
|---|
| 2026.08.11 | ₩60,138 | ₩60,158 | ₩60,138 | ₩60,145 | +0.01% | 1.6천 |
|---|
| 2026.08.10 | ₩60,252 | ₩60,252 | ₩60,178 | ₩60,178 | -0.12% | 5.2천 |
|---|
| 2026.08.07 | ₩60,178 | ₩60,210 | ₩60,178 | ₩60,210 | +0.05% | 1.3천 |
|---|
| 2026.08.06 | ₩60,084 | ₩60,084 | ₩60,044 | ₩60,059 | -0.04% | 2.2천 |
|---|
| 2026.08.05 | ₩60,178 | ₩60,178 | ₩60,071 | ₩60,137 | -0.07% | 5.2천 |
|---|
| 2026.08.04 | ₩59,897 | ₩60,138 | ₩59,897 | ₩60,071 | +0.29% | 3.5천 |
|---|
| 2026.08.03 | ₩59,402 | ₩59,683 | ₩59,402 | ₩59,663 | +0.44% | 2.7천 |
|---|
| 2026.07.31 | ₩58,880 | ₩59,295 | ₩58,880 | ₩59,295 | +0.70% | 3.8천 |
|---|
| 2026.07.30 | ₩58,840 | ₩58,987 | ₩58,712 | ₩58,987 | +0.25% | 600 |
|---|
| 2026.07.29 | ₩58,853 | ₩58,866 | ₩58,403 | ₩58,403 | -0.76% | 800 |
|---|
| 2026.07.28 | ₩58,746 | ₩58,973 | ₩58,746 | ₩58,955 | +0.36% | 1.2천 |
|---|
| 2026.07.27 | ₩58,920 | ₩58,920 | ₩58,706 | ₩58,821 | -0.17% | 1천 |
|---|
| 2026.07.24 | ₩58,786 | ₩58,920 | ₩58,773 | ₩58,775 | -0.02% | 3.3천 |
|---|
| 2026.07.23 | ₩58,799 | ₩58,799 | ₩58,666 | ₩58,714 | -0.15% | 700 |
|---|
| 2026.07.22 | ₩59,134 | ₩59,234 | ₩59,134 | ₩59,154 | +0.03% | 4.6천 |
|---|
| 2026.07.21 | ₩59,040 | ₩59,174 | ₩59,040 | ₩59,174 | +0.23% | 300 |
|---|
| 2026.07.20 | ₩59,000 | ₩59,067 | ₩58,866 | ₩58,866 | -0.23% | 1.1만 |
|---|
| 2026.07.17 | ₩59,054 | ₩59,054 | ₩58,947 | ₩58,961 | -0.16% | 1.7천 |
|---|
| 2026.07.16 | ₩59,268 | ₩59,348 | ₩59,121 | ₩59,196 | -0.12% | 8.9천 |
|---|
| 2026.07.15 | ₩59,375 | ₩59,388 | ₩59,268 | ₩59,354 | -0.04% | 1.8천 |
|---|
| 2026.07.14 | ₩59,188 | ₩59,248 | ₩59,161 | ₩59,248 | +0.10% | 1.1천 |
|---|
| 2026.07.13 | ₩59,201 | ₩59,228 | ₩59,067 | ₩59,075 | -0.21% | 13.4만 |
|---|
| 2026.07.10 | ₩59,228 | ₩59,328 | ₩59,161 | ₩59,328 | +0.17% | 4.3만 |
|---|
| 2026.07.09 | ₩58,960 | ₩59,214 | ₩58,948 | ₩59,180 | +0.37% | 4.7만 |
|---|
| 2026.07.08 | ₩58,799 | ₩58,933 | ₩58,799 | ₩58,931 | +0.22% | 1.2천 |
|---|
| 2026.07.07 | ₩58,920 | ₩59,094 | ₩58,913 | ₩58,987 | +0.11% | 9.5천 |
|---|
| 2026.07.06 | ₩59,054 | ₩59,201 | ₩59,054 | ₩59,147 | +0.16% | 8.8만 |
|---|
| 2026.07.02 | ₩59,027 | ₩59,027 | ₩58,679 | ₩58,856 | -0.29% | 16.4만 |
|---|
| 2026.07.01 | ₩58,746 | ₩58,933 | ₩58,746 | ₩58,866 | +0.21% | 4.9천 |
|---|
| 2026.06.30 | ₩58,759 | ₩58,902 | ₩58,719 | ₩58,902 | +0.24% | 2.1천 |
|---|
| 2026.06.29 | ₩58,585 | ₩58,719 | ₩58,585 | ₩58,631 | +0.08% | 7.5천 |
|---|
| 2026.06.26 | ₩58,251 | ₩58,343 | ₩57,862 | ₩57,862 | -0.67% | 2천 |
|---|
| 2026.06.25 | ₩58,512 | ₩58,512 | ₩58,184 | ₩58,276 | -0.40% | 5.4천 |
|---|
| 2026.06.24 | ₩58,425 | ₩58,492 | ₩58,224 | ₩58,264 | -0.27% | 3.1천 |
|---|
| 2026.06.23 | ₩58,224 | ₩58,411 | ₩58,224 | ₩58,331 | +0.18% | 9.7천 |
|---|
| 2026.06.22 | ₩58,880 | ₩58,907 | ₩58,716 | ₩58,716 | -0.28% | 2.1천 |
|---|
| 2026.06.18 | ₩58,853 | ₩58,853 | ₩58,719 | ₩58,830 | -0.04% | 1.8만 |
|---|
| 2026.06.17 | ₩58,907 | ₩58,907 | ₩58,463 | ₩58,463 | -0.75% | 1천 |
|---|
| 2026.06.16 | ₩58,960 | ₩58,960 | ₩58,889 | ₩58,889 | -0.12% | 1.7천 |
|---|
| 2026.06.15 | ₩58,933 | ₩59,000 | ₩58,933 | ₩58,945 | +0.02% | 1.2천 |
|---|
| 2026.06.12 | ₩58,157 | ₩58,458 | ₩58,157 | ₩58,449 | +0.50% | 1.8천 |
|---|
| 2026.06.11 | ₩57,943 | ₩58,271 | ₩57,709 | ₩58,271 | +0.57% | 800 |
|---|
| 2026.06.10 | ₩58,050 | ₩58,050 | ₩57,759 | ₩57,759 | -0.50% | 2.2천 |
|---|
| 2026.06.09 | ₩58,438 | ₩58,438 | ₩57,635 | ₩58,229 | -0.36% | 1.7천 |
|---|
| 2026.06.08 | ₩58,451 | ₩58,572 | ₩58,347 | ₩58,347 | -0.18% | 5.4천 |
|---|
| 2026.06.05 | ₩58,666 | ₩58,733 | ₩58,268 | ₩58,268 | -0.68% | 1.6천 |
|---|
| 2026.06.04 | ₩58,799 | ₩59,000 | ₩58,799 | ₩59,000 | +0.34% | 1.3천 |
|---|
| 2026.06.03 | ₩58,920 | ₩58,920 | ₩58,840 | ₩58,840 | -0.14% | 800 |
|---|
| 2026.06.02 | ₩58,947 | ₩59,020 | ₩58,947 | ₩59,020 | +0.12% | 4.7천 |
|---|
| 2026.06.01 | ₩58,907 | ₩59,034 | ₩58,907 | ₩58,988 | +0.14% | 2.4천 |
|---|
| 2026.05.29 | ₩58,920 | ₩58,960 | ₩58,866 | ₩58,940 | +0.03% | 1.3만 |
|---|
| 2026.05.28 | ₩58,706 | ₩58,799 | ₩58,706 | ₩58,799 | +0.16% | 700 |
|---|
| 2026.05.27 | ₩58,666 | ₩58,692 | ₩58,585 | ₩58,666 | 0.00% | 3만 |
|---|
| 2026.05.26 | ₩58,612 | ₩58,644 | ₩58,576 | ₩58,644 | +0.05% | 1.2천 |
|---|
| 2026.05.22 | ₩58,532 | ₩58,532 | ₩58,438 | ₩58,465 | -0.11% | 1.6천 |
|---|
| 2026.05.21 | ₩58,137 | ₩58,371 | ₩58,137 | ₩58,342 | +0.35% | 1.6천 |
|---|
| 2026.05.20 | ₩58,036 | ₩58,251 | ₩58,036 | ₩58,251 | +0.37% | 3.3천 |
|---|
| 2026.05.19 | ₩57,929 | ₩57,958 | ₩57,929 | ₩57,958 | +0.05% | 500 |
|---|
| 2026.05.18 | ₩58,224 | ₩58,224 | ₩57,970 | ₩58,130 | -0.16% | 7.4천 |
|---|
| 2026.05.15 | ₩58,144 | ₩58,210 | ₩58,077 | ₩58,103 | -0.07% | 3.1천 |
|---|
| 2026.05.14 | ₩58,277 | ₩58,418 | ₩58,277 | ₩58,418 | +0.24% | 1.9만 |
|---|
| 2026.05.13 | ₩58,050 | ₩58,271 | ₩58,050 | ₩58,251 | +0.35% | 600 |
|---|
| 2026.05.12 | ₩57,943 | ₩58,126 | ₩57,862 | ₩58,126 | +0.32% | 2.8만 |
|---|
| 2026.05.11 | ₩58,036 | ₩58,170 | ₩58,036 | ₩58,117 | +0.14% | 800 |
|---|
| 2026.05.08 | ₩58,050 | ₩58,110 | ₩58,050 | ₩58,097 | +0.08% | 3.3천 |
|---|
| 2026.05.07 | ₩57,970 | ₩58,023 | ₩57,862 | ₩57,871 | -0.17% | 1.2천 |
|---|
| 2026.05.06 | ₩57,849 | ₩57,996 | ₩57,849 | ₩57,996 | +0.25% | 1천 |
|---|
| 2026.05.05 | ₩57,555 | ₩57,635 | ₩57,541 | ₩57,563 | +0.01% | 5.6만 |
|---|
| 2026.05.04 | ₩57,260 | ₩57,367 | ₩57,260 | ₩57,310 | +0.09% | 4.9만 |
|---|
| 2026.05.01 | ₩57,581 | ₩57,581 | ₩57,501 | ₩57,501 | -0.14% | 700 |
|---|
| 2026.04.30 | ₩57,073 | ₩57,417 | ₩57,006 | ₩57,417 | +0.60% | 3.8천 |
|---|
| 2026.04.29 | ₩56,952 | ₩56,992 | ₩56,912 | ₩56,991 | +0.07% | 1.3천 |
|---|
| 2026.04.28 | ₩56,966 | ₩57,081 | ₩56,909 | ₩56,992 | +0.05% | 3.6천 |
|---|
| 2026.04.27 | ₩57,086 | ₩57,153 | ₩57,086 | ₩57,153 | +0.12% | 4.2천 |
|---|
| 2026.04.24 | ₩56,979 | ₩57,133 | ₩56,979 | ₩57,133 | +0.27% | 900 |
|---|
| 2026.04.23 | ₩56,979 | ₩56,992 | ₩56,618 | ₩56,872 | -0.19% | 1.8천 |
|---|
| 2026.04.22 | ₩56,931 | ₩57,013 | ₩56,931 | ₩57,013 | +0.14% | 600 |
|---|
| 2026.04.21 | ₩57,006 | ₩57,006 | ₩56,643 | ₩56,643 | -0.64% | 4.9천 |
|---|
| 2026.04.20 | ₩56,892 | ₩56,892 | ₩56,805 | ₩56,861 | -0.05% | 1천 |
|---|
| 2026.04.17 | ₩56,818 | ₩56,992 | ₩56,778 | ₩56,926 | +0.19% | 1.5천 |
|---|
| 2026.04.16 | ₩56,430 | ₩56,524 | ₩56,404 | ₩56,524 | +0.17% | 3.7천 |
|---|
| 2026.04.15 | ₩56,283 | ₩56,469 | ₩56,270 | ₩56,469 | +0.33% | 4.2천 |
|---|
| 2026.04.14 | ₩55,841 | ₩56,189 | ₩55,841 | ₩56,169 | +0.59% | 7.4천 |
|---|
| 2026.04.13 | ₩55,239 | ₩55,758 | ₩55,239 | ₩55,758 | +0.94% | 1.6천 |
|---|
| 2026.04.10 | ₩55,467 | ₩55,507 | ₩55,347 | ₩55,347 | -0.21% | 2.5천 |
|---|
| 2026.04.09 | ₩55,132 | ₩55,428 | ₩55,105 | ₩55,428 | +0.54% | 2.1만 |
|---|
| 2026.04.08 | ₩55,159 | ₩55,159 | ₩54,744 | ₩55,105 | -0.10% | 11.4만 |
|---|
| 2026.04.07 | ₩53,894 | ₩54,182 | ₩53,847 | ₩54,182 | +0.53% | 4.3천 |
|---|
| 2026.04.06 | ₩54,101 | ₩54,235 | ₩54,101 | ₩54,235 | +0.25% | 1.4천 |
|---|
| 2026.04.02 | ₩53,472 | ₩54,026 | ₩53,472 | ₩54,026 | +1.04% | 1.7천 |
|---|
| 2026.04.01 | ₩53,860 | ₩54,115 | ₩53,860 | ₩54,008 | +0.27% | 9.6천 |
|---|
| 2026.03.31 | ₩53,057 | ₩53,700 | ₩53,057 | ₩53,694 | +1.20% | 4.1천 |
|---|
| 2026.03.30 | ₩52,763 | ₩52,937 | ₩52,522 | ₩52,589 | -0.33% | 7.1천 |
|---|
| 2026.03.27 | ₩53,178 | ₩53,178 | ₩52,656 | ₩52,709 | -0.88% | 4.6천 |
|---|
| 2026.03.26 | ₩53,727 | ₩53,727 | ₩53,313 | ₩53,313 | -0.77% | 2.8천 |
|---|
| 2026.03.25 | ₩54,008 | ₩54,115 | ₩53,981 | ₩53,994 | -0.02% | 3.8천 |
|---|
| 2026.03.24 | ₩53,740 | ₩53,901 | ₩53,736 | ₩53,736 | -0.01% | 1.4천 |
|---|
| 2026.03.23 | ₩54,075 | ₩54,222 | ₩53,933 | ₩53,933 | -0.26% | 2.5천 |
|---|
| 2026.03.20 | ₩53,740 | ₩53,753 | ₩53,379 | ₩53,446 | -0.55% | 4천 |
|---|
| 2026.03.19 | ₩53,847 | ₩54,142 | ₩53,807 | ₩54,046 | +0.37% | 5천 |
|---|
| 2026.03.18 | ₩54,516 | ₩54,516 | ₩54,124 | ₩54,124 | -0.72% | 700 |
|---|
| 2026.03.17 | ₩54,717 | ₩54,717 | ₩54,666 | ₩54,666 | -0.09% | 600 |
|---|
| 2026.03.16 | ₩54,610 | ₩54,677 | ₩54,476 | ₩54,547 | -0.12% | 5천 |
|---|
| 2026.03.13 | ₩54,530 | ₩54,530 | ₩54,199 | ₩54,199 | -0.61% | 4.5천 |
|---|
| 2026.03.12 | ₩54,677 | ₩54,677 | ₩54,404 | ₩54,404 | -0.50% | 500 |
|---|
| 2026.03.11 | ₩54,971 | ₩55,012 | ₩54,871 | ₩54,985 | +0.02% | 800 |
|---|
| 2026.03.10 | ₩54,904 | ₩55,266 | ₩54,904 | ₩54,967 | +0.11% | 3.9천 |
|---|
| 2026.03.09 | ₩54,302 | ₩55,044 | ₩54,142 | ₩55,044 | +1.37% | 8.2천 |
|---|
| 2026.03.06 | ₩54,904 | ₩54,904 | ₩54,718 | ₩54,718 | -0.34% | 6.4천 |
|---|
| 2026.03.05 | ₩55,373 | ₩55,373 | ₩54,945 | ₩55,212 | -0.29% | 3.8천 |
|---|
| 2026.03.04 | ₩55,453 | ₩55,544 | ₩55,406 | ₩55,492 | +0.07% | 1.7천 |
|---|
| 2026.03.03 | ₩54,690 | ₩55,186 | ₩54,530 | ₩55,105 | +0.76% | 3.6천 |
|---|
| 2026.03.02 | ₩55,279 | ₩55,587 | ₩55,279 | ₩55,513 | +0.42% | 4.7천 |
|---|
| 2026.02.27 | ₩55,373 | ₩55,475 | ₩55,346 | ₩55,475 | +0.18% | 1.8천 |
|---|
| 2026.02.26 | ₩55,815 | ₩55,815 | ₩55,426 | ₩55,642 | -0.31% | 900 |
|---|
| 2026.02.25 | ₩55,815 | ₩55,908 | ₩55,815 | ₩55,860 | +0.08% | 1.8천 |
|---|
| 2026.02.24 | ₩55,252 | ₩55,567 | ₩55,252 | ₩55,567 | +0.57% | 3.2천 |
|---|
| 2026.02.23 | ₩55,547 | ₩55,547 | ₩55,252 | ₩55,265 | -0.51% | 3.3천 |
|---|
| 2026.02.20 | ₩55,520 | ₩55,645 | ₩55,440 | ₩55,645 | +0.22% | 1.3천 |
|---|
| 2026.02.19 | ₩55,400 | ₩55,400 | ₩55,306 | ₩55,384 | -0.03% | 6.9천 |
|---|
| 2026.02.18 | ₩55,333 | ₩55,627 | ₩55,333 | ₩55,550 | +0.39% | 3.2천 |
|---|
| 2026.02.17 | ₩55,078 | ₩55,440 | ₩55,038 | ₩55,306 | +0.41% | 2.4천 |
|---|
| 2026.02.13 | ₩55,133 | ₩55,480 | ₩55,133 | ₩55,226 | +0.17% | 3.4천 |
|---|
| 2026.02.12 | ₩55,828 | ₩55,908 | ₩55,220 | ₩55,220 | -1.09% | 2천 |
|---|
| 2026.02.11 | ₩55,708 | ₩55,828 | ₩55,708 | ₩55,774 | +0.12% | 4.3천 |
|---|
| 2026.02.10 | ₩55,882 | ₩55,935 | ₩55,788 | ₩55,788 | -0.17% | 4.1천 |
|---|
| 2026.02.09 | ₩55,694 | ₩55,962 | ₩55,694 | ₩55,908 | +0.38% | 2.6천 |
|---|
| 2026.02.06 | ₩55,413 | ₩55,815 | ₩55,360 | ₩55,815 | +0.72% | 1.8만 |
|---|
| 2026.02.05 | ₩55,212 | ₩55,212 | ₩54,931 | ₩54,962 | -0.45% | 8.4천 |
|---|
| 2026.02.04 | ₩55,708 | ₩55,708 | ₩55,279 | ₩55,445 | -0.47% | 4.3천 |
|---|
| 2026.02.03 | ₩55,708 | ₩55,781 | ₩55,319 | ₩55,588 | -0.21% | 7.9천 |
|---|
| 2026.02.02 | ₩55,560 | ₩55,975 | ₩55,560 | ₩55,896 | +0.60% | 1만 |
|---|
| 2026.01.30 | ₩55,667 | ₩55,801 | ₩55,574 | ₩55,734 | +0.12% | 8.4천 |
|---|
| 2026.01.29 | ₩55,895 | ₩55,895 | ₩55,386 | ₩55,882 | -0.02% | 1만 |
|---|
| 2026.01.28 | ₩56,029 | ₩56,029 | ₩55,825 | ₩55,891 | -0.25% | 4.1천 |
|---|
| 2026.01.27 | ₩55,935 | ₩55,975 | ₩55,895 | ₩55,902 | -0.06% | 5천 |
|---|
| 2026.01.26 | ₩55,641 | ₩55,868 | ₩55,641 | ₩55,815 | +0.31% | 4.5천 |
|---|
| 2026.01.23 | ₩55,520 | ₩55,654 | ₩55,507 | ₩55,641 | +0.22% | 6.1천 |
|---|
| 2026.01.22 | ₩55,667 | ₩55,708 | ₩55,520 | ₩55,641 | -0.05% | 8천 |
|---|
| 2026.01.21 | ₩55,132 | ₩55,520 | ₩55,092 | ₩55,420 | +0.52% | 1.6만 |
|---|
| 2026.01.20 | ₩55,199 | ₩55,346 | ₩54,967 | ₩54,967 | -0.42% | 2.2만 |
|---|
| 2026.01.16 | ₩55,788 | ₩55,788 | ₩55,734 | ₩55,761 | -0.05% | 5.5천 |
|---|
| 2026.01.15 | ₩55,815 | ₩55,882 | ₩55,681 | ₩55,734 | -0.14% | 9.8천 |
|---|
| 2026.01.14 | ₩55,600 | ₩55,627 | ₩55,413 | ₩55,622 | +0.04% | 3만 |
|---|
| 2026.01.13 | ₩55,865 | ₩55,865 | ₩55,641 | ₩55,734 | -0.23% | 1.7만 |
|---|
| 2026.01.12 | ₩55,788 | ₩55,882 | ₩55,721 | ₩55,860 | +0.13% | 1.8만 |
|---|
| 2026.01.09 | ₩55,654 | ₩55,868 | ₩55,604 | ₩55,801 | +0.26% | 2만 |
|---|
| 2026.01.08 | ₩55,520 | ₩55,599 | ₩55,467 | ₩55,587 | +0.12% | 8.5만 |
|---|
| 2026.01.07 | ₩55,627 | ₩55,761 | ₩55,534 | ₩55,534 | -0.17% | 6.3만 |
|---|
| 2026.01.06 | ₩55,413 | ₩55,694 | ₩55,413 | ₩55,641 | +0.41% | 4만 |
|---|
| 2026.01.05 | ₩55,346 | ₩55,534 | ₩55,346 | ₩55,413 | +0.12% | 2.7만 |
|---|
| 2026.01.02 | ₩55,426 | ₩55,493 | ₩55,052 | ₩55,168 | -0.47% | 9.7만 |
|---|
| 2025.12.31 | ₩55,186 | ₩55,226 | ₩55,105 | ₩55,192 | +0.01% | 4.3만 |
|---|
| 2025.12.30 | ₩55,119 | ₩55,156 | ₩55,105 | ₩55,153 | +0.06% | 5.1천 |
|---|
| 2025.12.29 | ₩55,132 | ₩55,192 | ₩55,099 | ₩55,125 | -0.01% | 5.1천 |
|---|
| 2025.12.26 | ₩55,119 | ₩55,152 | ₩55,119 | ₩55,152 | +0.06% | 700 |
|---|
| 2025.12.24 | ₩55,092 | ₩55,105 | ₩55,082 | ₩55,092 | 0.00% | 7.1천 |
|---|
| 2025.12.23 | ₩55,045 | ₩55,105 | ₩55,025 | ₩55,072 | +0.05% | 6.2천 |
|---|
| 2025.12.22 | ₩54,965 | ₩55,025 | ₩54,965 | ₩54,985 | +0.04% | 4.6천 |
|---|
| 2025.12.19 | ₩54,824 | ₩54,918 | ₩54,809 | ₩54,860 | +0.07% | 4.4천 |
|---|
| 2025.12.18 | ₩54,536 | ₩54,690 | ₩54,536 | ₩54,601 | +0.12% | 2.7천 |
|---|
| 2025.12.17 | ₩54,650 | ₩54,677 | ₩54,309 | ₩54,309 | -0.62% | 4.5천 |
|---|
| 2025.12.16 | ₩54,623 | ₩54,664 | ₩54,516 | ₩54,658 | +0.06% | 1.3천 |
|---|
| 2025.12.15 | ₩54,610 | ₩54,641 | ₩54,597 | ₩54,630 | +0.04% | 2.1천 |
|---|
| 2025.12.12 | ₩54,744 | ₩54,744 | ₩54,530 | ₩54,603 | -0.26% | 2.4천 |
|---|
| 2025.12.11 | ₩54,543 | ₩54,757 | ₩54,543 | ₩54,744 | +0.37% | 2.9천 |
|---|
| 2025.12.10 | ₩54,503 | ₩54,730 | ₩54,490 | ₩54,680 | +0.32% | 3.4천 |
|---|
| 2025.12.09 | ₩54,556 | ₩54,556 | ₩54,534 | ₩54,534 | -0.04% | 2.7천 |
|---|
| 2025.12.08 | ₩54,550 | ₩54,550 | ₩54,514 | ₩54,514 | -0.07% | 500 |
|---|
| 2025.12.05 | ₩54,563 | ₩54,597 | ₩54,449 | ₩54,554 | -0.02% | 1.3천 |
|---|
| 2025.12.04 | ₩54,476 | ₩54,516 | ₩54,449 | ₩54,498 | +0.04% | 2.8천 |
|---|
| 2025.12.03 | ₩54,436 | ₩54,503 | ₩54,436 | ₩54,463 | +0.05% | 1.8천 |
|---|
| 2025.12.02 | ₩54,356 | ₩54,409 | ₩54,342 | ₩54,378 | +0.04% | 2.7천 |
|---|
| 2025.12.01 | ₩54,357 | ₩54,365 | ₩54,262 | ₩54,271 | -0.16% | 4.7천 |
|---|
| 2025.11.28 | ₩54,302 | ₩54,346 | ₩54,302 | ₩54,346 | +0.08% | 900 |
|---|
| 2025.11.26 | ₩52,509 | ₩54,255 | ₩52,509 | ₩54,235 | +3.29% | 2.7천 |
|---|
| 2025.11.25 | ₩53,777 | ₩54,099 | ₩53,727 | ₩54,099 | +0.60% | 5.8천 |
|---|
| 2025.11.24 | ₩53,405 | ₩53,788 | ₩53,405 | ₩53,788 | +0.72% | 2.5천 |
|---|
| 2025.11.21 | ₩53,017 | ₩53,365 | ₩53,017 | ₩53,217 | +0.38% | 3.8천 |
|---|
| 2025.11.20 | ₩53,820 | ₩53,834 | ₩52,898 | ₩52,898 | -1.71% | 2.9천 |
|---|
| 2025.11.19 | ₩53,257 | ₩53,446 | ₩53,257 | ₩53,356 | +0.19% | 6.3천 |
|---|
| 2025.11.18 | ₩53,067 | ₩53,285 | ₩53,067 | ₩53,238 | +0.32% | 2.1천 |
|---|
| 2025.11.17 | ₩53,432 | ₩53,432 | ₩53,432 | ₩53,432 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩53,392 | ₩53,727 | ₩53,352 | ₩53,684 | +0.55% | 3.2천 |
|---|
| 2025.11.13 | ₩53,941 | ₩53,941 | ₩53,625 | ₩53,625 | -0.59% | 4.9천 |
|---|
| 2025.11.12 | ₩54,021 | ₩54,044 | ₩54,021 | ₩54,044 | +0.04% | 500 |
|---|
| 2025.11.11 | ₩53,981 | ₩54,048 | ₩53,968 | ₩54,040 | +0.11% | 7.4천 |
|---|
| 2025.11.10 | ₩53,914 | ₩53,988 | ₩53,868 | ₩53,988 | +0.14% | 1.3천 |
|---|
| 2025.11.07 | ₩53,245 | ₩53,583 | ₩53,245 | ₩53,583 | +0.64% | 3.5천 |
|---|
| 2025.11.06 | ₩53,512 | ₩53,700 | ₩53,512 | ₩53,542 | +0.06% | 1.9천 |
|---|
| 2025.11.05 | ₩53,887 | ₩53,887 | ₩53,836 | ₩53,836 | -0.09% | 9.1천 |
|---|
| 2025.11.04 | ₩53,660 | ₩53,713 | ₩53,660 | ₩53,681 | +0.04% | 3.4천 |
|---|
| 2025.11.03 | ₩53,907 | ₩53,907 | ₩53,907 | ₩53,907 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩53,914 | ₩53,927 | ₩53,820 | ₩53,858 | -0.10% | 2.1천 |
|---|
| 2025.10.30 | ₩53,874 | ₩53,901 | ₩53,814 | ₩53,814 | -0.11% | 1.5천 |
|---|
| 2025.10.29 | ₩53,968 | ₩54,001 | ₩53,914 | ₩53,935 | -0.06% | 2.1천 |
|---|
| 2025.10.28 | ₩53,941 | ₩54,008 | ₩53,927 | ₩53,973 | +0.06% | 4.3천 |
|---|
| 2025.10.27 | ₩53,981 | ₩53,981 | ₩53,914 | ₩53,961 | -0.04% | 1.5만 |
|---|
| 2025.10.24 | ₩53,780 | ₩53,799 | ₩53,775 | ₩53,775 | -0.01% | 2.1천 |
|---|
| 2025.10.23 | ₩53,419 | ₩53,633 | ₩53,419 | ₩53,615 | +0.37% | 1.5만 |
|---|
| 2025.10.22 | ₩53,539 | ₩53,539 | ₩53,325 | ₩53,419 | -0.23% | 2.4천 |
|---|
| 2025.10.21 | ₩53,499 | ₩53,579 | ₩53,499 | ₩53,565 | +0.12% | 2.8천 |
|---|
| 2025.10.20 | ₩53,444 | ₩53,579 | ₩53,444 | ₩53,516 | +0.14% | 1.5천 |
|---|
| 2025.10.17 | ₩52,924 | ₩53,222 | ₩52,910 | ₩53,185 | +0.49% | 2천 |
|---|
| 2025.10.16 | ₩53,298 | ₩53,298 | ₩52,870 | ₩52,937 | -0.68% | 4.2천 |
|---|
| 2025.10.15 | ₩53,325 | ₩53,360 | ₩53,111 | ₩53,151 | -0.33% | 1천 |
|---|
| 2025.10.14 | ₩52,803 | ₩53,245 | ₩52,704 | ₩53,087 | +0.54% | 4.5천 |
|---|
| 2025.10.13 | ₩53,112 | ₩53,164 | ₩53,087 | ₩53,152 | +0.08% | 2천 |
|---|
| 2025.10.10 | ₩53,472 | ₩53,472 | ₩52,664 | ₩52,664 | -1.51% | 7.3천 |
|---|