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 | ₩61,126 | ₩61,126 | ₩61,126 | ₩61,126 | 0.00% | 200 |
| 2026.10.08 | ₩60,998 | ₩60,998 | ₩60,851 | ₩60,907 | -0.15% | 800 |
| 2026.10.07 | ₩60,917 | ₩61,024 | ₩60,891 | ₩61,011 | +0.15% | 7.9천 |
| 2026.10.06 | ₩61,104 | ₩61,111 | ₩61,064 | ₩61,066 | -0.06% | 1.4천 |
| 2026.10.05 | ₩60,704 | ₩60,873 | ₩60,704 | ₩60,873 | +0.28% | 1.3천 |
| 2026.10.02 | ₩60,650 | ₩60,681 | ₩60,637 | ₩60,681 | +0.05% | 1.1천 |
| 2026.10.01 | ₩60,264 | ₩60,423 | ₩60,264 | ₩60,423 | +0.26% | 500 |
| 2026.09.30 | ₩60,606 | ₩60,606 | ₩60,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,415 |
| -0.32% |
| 900 |
| 2026.09.29 | ₩60,530 | ₩60,530 | ₩60,432 | ₩60,432 | -0.16% | 1.1천 |
|---|
| 2026.09.28 | ₩60,557 | ₩60,610 | ₩60,463 | ₩60,466 | -0.15% | 3.7천 |
|---|
| 2026.09.25 | ₩60,516 | ₩60,712 | ₩60,516 | ₩60,712 | +0.32% | 700 |
|---|
| 2026.09.24 | ₩60,370 | ₩60,510 | ₩60,370 | ₩60,510 | +0.23% | 900 |
|---|
| 2026.09.23 | ₩60,530 | ₩60,530 | ₩60,463 | ₩60,507 | -0.04% | 9.9천 |
|---|
| 2026.09.22 | ₩60,704 | ₩60,744 | ₩60,704 | ₩60,737 | +0.06% | 1.4천 |
|---|
| 2026.09.21 | ₩60,490 | ₩60,705 | ₩60,490 | ₩60,704 | +0.35% | 5.7천 |
|---|
| 2026.09.18 | ₩60,142 | ₩60,251 | ₩60,142 | ₩60,251 | +0.18% | 400 |
|---|
| 2026.09.17 | ₩60,116 | ₩60,219 | ₩60,116 | ₩60,219 | +0.17% | 600 |
|---|
| 2026.09.16 | ₩60,035 | ₩60,062 | ₩59,648 | ₩59,755 | -0.47% | 3.3천 |
|---|
| 2026.09.15 | ₩59,930 | ₩59,930 | ₩59,930 | ₩59,930 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩60,076 | ₩60,145 | ₩60,076 | ₩60,084 | +0.01% | 900 |
|---|
| 2026.09.11 | ₩60,223 | ₩60,260 | ₩60,196 | ₩60,227 | +0.01% | 1.4천 |
|---|
| 2026.09.10 | ₩59,882 | ₩59,882 | ₩59,878 | ₩59,878 | -0.01% | 300 |
|---|
| 2026.09.09 | ₩60,136 | ₩60,136 | ₩60,064 | ₩60,064 | -0.12% | 1.3천 |
|---|
| 2026.09.08 | ₩60,237 | ₩60,237 | ₩60,225 | ₩60,225 | -0.02% | 1천 |
|---|
| 2026.09.04 | ₩60,408 | ₩60,408 | ₩60,408 | ₩60,408 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩60,479 | ₩60,479 | ₩60,479 | ₩60,479 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩60,056 | ₩60,190 | ₩60,056 | ₩60,190 | +0.22% | 600 |
|---|
| 2026.09.01 | ₩60,136 | ₩60,136 | ₩59,986 | ₩59,986 | -0.25% | 2.8천 |
|---|
| 2026.08.31 | ₩60,129 | ₩60,245 | ₩60,129 | ₩60,245 | +0.19% | 1천 |
|---|
| 2026.08.28 | ₩60,296 | ₩60,296 | ₩60,263 | ₩60,263 | -0.06% | 400 |
|---|
| 2026.08.27 | ₩60,263 | ₩60,316 | ₩60,263 | ₩60,289 | +0.04% | 1만 |
|---|
| 2026.08.26 | ₩60,037 | ₩60,129 | ₩60,037 | ₩60,108 | +0.12% | 1.2천 |
|---|
| 2026.08.25 | ₩60,096 | ₩60,096 | ₩59,995 | ₩60,078 | -0.03% | 1.1천 |
|---|
| 2026.08.24 | ₩60,009 | ₩60,035 | ₩59,969 | ₩59,982 | -0.04% | 6.6천 |
|---|
| 2026.08.21 | ₩60,015 | ₩60,060 | ₩60,015 | ₩60,050 | +0.06% | 1.1천 |
|---|
| 2026.08.20 | ₩59,995 | ₩60,035 | ₩59,906 | ₩59,906 | -0.15% | 700 |
|---|
| 2026.08.19 | ₩60,102 | ₩60,142 | ₩60,102 | ₩60,108 | +0.01% | 2.1천 |
|---|
| 2026.08.18 | ₩60,049 | ₩60,076 | ₩60,022 | ₩60,030 | -0.03% | 3.3천 |
|---|
| 2026.08.17 | ₩60,249 | ₩60,289 | ₩60,182 | ₩60,190 | -0.10% | 4.1천 |
|---|
| 2026.08.14 | ₩60,289 | ₩60,323 | ₩60,269 | ₩60,276 | -0.02% | 3.7천 |
|---|
| 2026.08.13 | ₩60,263 | ₩60,276 | ₩60,263 | ₩60,276 | +0.02% | 500 |
|---|
| 2026.08.12 | ₩60,104 | ₩60,142 | ₩60,089 | ₩60,116 | +0.02% | 1.3천 |
|---|
| 2026.08.11 | ₩60,035 | ₩60,056 | ₩60,035 | ₩60,042 | +0.01% | 1.6천 |
|---|
| 2026.08.10 | ₩60,149 | ₩60,149 | ₩60,076 | ₩60,076 | -0.12% | 5.2천 |
|---|
| 2026.08.07 | ₩60,076 | ₩60,108 | ₩60,076 | ₩60,108 | +0.05% | 1.3천 |
|---|
| 2026.08.06 | ₩59,982 | ₩59,982 | ₩59,942 | ₩59,957 | -0.04% | 2.2천 |
|---|
| 2026.08.05 | ₩60,076 | ₩60,076 | ₩59,969 | ₩60,034 | -0.07% | 5.2천 |
|---|
| 2026.08.04 | ₩59,795 | ₩60,035 | ₩59,795 | ₩59,969 | +0.29% | 3.5천 |
|---|
| 2026.08.03 | ₩59,301 | ₩59,581 | ₩59,301 | ₩59,561 | +0.44% | 2.7천 |
|---|
| 2026.07.31 | ₩58,779 | ₩59,194 | ₩58,779 | ₩59,194 | +0.70% | 3.8천 |
|---|
| 2026.07.30 | ₩58,739 | ₩58,886 | ₩58,612 | ₩58,886 | +0.25% | 600 |
|---|
| 2026.07.29 | ₩58,753 | ₩58,766 | ₩58,304 | ₩58,304 | -0.76% | 800 |
|---|
| 2026.07.28 | ₩58,646 | ₩58,873 | ₩58,646 | ₩58,854 | +0.36% | 1.2천 |
|---|
| 2026.07.27 | ₩58,820 | ₩58,820 | ₩58,606 | ₩58,721 | -0.17% | 1천 |
|---|
| 2026.07.24 | ₩58,686 | ₩58,820 | ₩58,673 | ₩58,675 | -0.02% | 3.3천 |
|---|
| 2026.07.23 | ₩58,699 | ₩58,699 | ₩58,566 | ₩58,614 | -0.15% | 700 |
|---|
| 2026.07.22 | ₩59,033 | ₩59,134 | ₩59,033 | ₩59,053 | +0.03% | 4.6천 |
|---|
| 2026.07.21 | ₩58,940 | ₩59,073 | ₩58,940 | ₩59,073 | +0.23% | 300 |
|---|
| 2026.07.20 | ₩58,900 | ₩58,967 | ₩58,766 | ₩58,766 | -0.23% | 1.1만 |
|---|
| 2026.07.17 | ₩58,953 | ₩58,953 | ₩58,846 | ₩58,861 | -0.16% | 1.7천 |
|---|
| 2026.07.16 | ₩59,167 | ₩59,247 | ₩59,020 | ₩59,095 | -0.12% | 8.9천 |
|---|
| 2026.07.15 | ₩59,274 | ₩59,287 | ₩59,167 | ₩59,252 | -0.04% | 1.8천 |
|---|
| 2026.07.14 | ₩59,087 | ₩59,147 | ₩59,060 | ₩59,147 | +0.10% | 1.1천 |
|---|
| 2026.07.13 | ₩59,100 | ₩59,127 | ₩58,967 | ₩58,975 | -0.21% | 13.4만 |
|---|
| 2026.07.10 | ₩59,127 | ₩59,227 | ₩59,060 | ₩59,227 | +0.17% | 4.3만 |
|---|
| 2026.07.09 | ₩58,860 | ₩59,113 | ₩58,848 | ₩59,079 | +0.37% | 4.7만 |
|---|
| 2026.07.08 | ₩58,699 | ₩58,833 | ₩58,699 | ₩58,830 | +0.22% | 1.2천 |
|---|
| 2026.07.07 | ₩58,820 | ₩58,993 | ₩58,813 | ₩58,886 | +0.11% | 9.5천 |
|---|
| 2026.07.06 | ₩58,953 | ₩59,100 | ₩58,953 | ₩59,047 | +0.16% | 8.8만 |
|---|
| 2026.07.02 | ₩58,926 | ₩58,926 | ₩58,579 | ₩58,755 | -0.29% | 16.4만 |
|---|
| 2026.07.01 | ₩58,646 | ₩58,833 | ₩58,646 | ₩58,766 | +0.21% | 4.9천 |
|---|
| 2026.06.30 | ₩58,659 | ₩58,802 | ₩58,619 | ₩58,802 | +0.24% | 2.1천 |
|---|
| 2026.06.29 | ₩58,485 | ₩58,619 | ₩58,485 | ₩58,531 | +0.08% | 7.5천 |
|---|
| 2026.06.26 | ₩58,151 | ₩58,244 | ₩57,764 | ₩57,764 | -0.67% | 2천 |
|---|
| 2026.06.25 | ₩58,412 | ₩58,412 | ₩58,085 | ₩58,177 | -0.40% | 5.4천 |
|---|
| 2026.06.24 | ₩58,325 | ₩58,392 | ₩58,125 | ₩58,165 | -0.27% | 3.1천 |
|---|
| 2026.06.23 | ₩58,125 | ₩58,312 | ₩58,125 | ₩58,232 | +0.18% | 9.7천 |
|---|
| 2026.06.22 | ₩58,779 | ₩58,806 | ₩58,616 | ₩58,616 | -0.28% | 2.1천 |
|---|
| 2026.06.18 | ₩58,753 | ₩58,753 | ₩58,619 | ₩58,730 | -0.04% | 1.8만 |
|---|
| 2026.06.17 | ₩58,806 | ₩58,806 | ₩58,364 | ₩58,364 | -0.75% | 1천 |
|---|
| 2026.06.16 | ₩58,860 | ₩58,860 | ₩58,789 | ₩58,789 | -0.12% | 1.7천 |
|---|
| 2026.06.15 | ₩58,833 | ₩58,900 | ₩58,833 | ₩58,845 | +0.02% | 1.2천 |
|---|
| 2026.06.12 | ₩58,058 | ₩58,359 | ₩58,058 | ₩58,349 | +0.50% | 1.8천 |
|---|
| 2026.06.11 | ₩57,844 | ₩58,171 | ₩57,610 | ₩58,171 | +0.57% | 800 |
|---|
| 2026.06.10 | ₩57,951 | ₩57,951 | ₩57,661 | ₩57,661 | -0.50% | 2.2천 |
|---|
| 2026.06.09 | ₩58,338 | ₩58,338 | ₩57,537 | ₩58,130 | -0.36% | 1.7천 |
|---|
| 2026.06.08 | ₩58,352 | ₩58,472 | ₩58,248 | ₩58,248 | -0.18% | 5.4천 |
|---|
| 2026.06.05 | ₩58,566 | ₩58,632 | ₩58,169 | ₩58,169 | -0.68% | 1.6천 |
|---|
| 2026.06.04 | ₩58,699 | ₩58,900 | ₩58,699 | ₩58,900 | +0.34% | 1.3천 |
|---|
| 2026.06.03 | ₩58,820 | ₩58,820 | ₩58,739 | ₩58,739 | -0.14% | 800 |
|---|
| 2026.06.02 | ₩58,846 | ₩58,920 | ₩58,846 | ₩58,920 | +0.12% | 4.7천 |
|---|
| 2026.06.01 | ₩58,806 | ₩58,933 | ₩58,806 | ₩58,888 | +0.14% | 2.4천 |
|---|
| 2026.05.29 | ₩58,820 | ₩58,860 | ₩58,766 | ₩58,840 | +0.03% | 1.3만 |
|---|
| 2026.05.28 | ₩58,606 | ₩58,699 | ₩58,606 | ₩58,699 | +0.16% | 700 |
|---|
| 2026.05.27 | ₩58,566 | ₩58,592 | ₩58,485 | ₩58,566 | 0.00% | 3만 |
|---|
| 2026.05.26 | ₩58,512 | ₩58,544 | ₩58,476 | ₩58,544 | +0.05% | 1.2천 |
|---|
| 2026.05.22 | ₩58,432 | ₩58,432 | ₩58,338 | ₩58,365 | -0.11% | 1.6천 |
|---|
| 2026.05.21 | ₩58,038 | ₩58,272 | ₩58,038 | ₩58,242 | +0.35% | 1.6천 |
|---|
| 2026.05.20 | ₩57,938 | ₩58,151 | ₩57,938 | ₩58,151 | +0.37% | 3.3천 |
|---|
| 2026.05.19 | ₩57,831 | ₩57,859 | ₩57,831 | ₩57,859 | +0.05% | 500 |
|---|
| 2026.05.18 | ₩58,125 | ₩58,125 | ₩57,871 | ₩58,031 | -0.16% | 7.4천 |
|---|
| 2026.05.15 | ₩58,045 | ₩58,111 | ₩57,978 | ₩58,004 | -0.07% | 3.1천 |
|---|
| 2026.05.14 | ₩58,178 | ₩58,318 | ₩58,178 | ₩58,318 | +0.24% | 1.9만 |
|---|
| 2026.05.13 | ₩57,951 | ₩58,171 | ₩57,951 | ₩58,151 | +0.35% | 600 |
|---|
| 2026.05.12 | ₩57,844 | ₩58,027 | ₩57,764 | ₩58,027 | +0.32% | 2.8만 |
|---|
| 2026.05.11 | ₩57,938 | ₩58,071 | ₩57,938 | ₩58,018 | +0.14% | 800 |
|---|
| 2026.05.08 | ₩57,951 | ₩58,011 | ₩57,951 | ₩57,998 | +0.08% | 3.3천 |
|---|
| 2026.05.07 | ₩57,871 | ₩57,924 | ₩57,764 | ₩57,772 | -0.17% | 1.2천 |
|---|
| 2026.05.06 | ₩57,751 | ₩57,898 | ₩57,751 | ₩57,898 | +0.25% | 1천 |
|---|
| 2026.05.05 | ₩57,457 | ₩57,537 | ₩57,443 | ₩57,465 | +0.01% | 5.6만 |
|---|
| 2026.05.04 | ₩57,163 | ₩57,270 | ₩57,163 | ₩57,212 | +0.09% | 4.9만 |
|---|
| 2026.05.01 | ₩57,483 | ₩57,483 | ₩57,403 | ₩57,403 | -0.14% | 700 |
|---|
| 2026.04.30 | ₩56,976 | ₩57,319 | ₩56,909 | ₩57,319 | +0.60% | 3.8천 |
|---|
| 2026.04.29 | ₩56,855 | ₩56,895 | ₩56,815 | ₩56,894 | +0.07% | 1.3천 |
|---|
| 2026.04.28 | ₩56,869 | ₩56,984 | ₩56,813 | ₩56,895 | +0.05% | 3.6천 |
|---|
| 2026.04.27 | ₩56,989 | ₩57,056 | ₩56,989 | ₩57,056 | +0.12% | 4.2천 |
|---|
| 2026.04.24 | ₩56,882 | ₩57,036 | ₩56,882 | ₩57,036 | +0.27% | 900 |
|---|
| 2026.04.23 | ₩56,882 | ₩56,895 | ₩56,521 | ₩56,775 | -0.19% | 1.8천 |
|---|
| 2026.04.22 | ₩56,834 | ₩56,915 | ₩56,834 | ₩56,915 | +0.14% | 600 |
|---|
| 2026.04.21 | ₩56,909 | ₩56,909 | ₩56,547 | ₩56,547 | -0.64% | 4.9천 |
|---|
| 2026.04.20 | ₩56,795 | ₩56,795 | ₩56,708 | ₩56,764 | -0.05% | 1천 |
|---|
| 2026.04.17 | ₩56,722 | ₩56,895 | ₩56,682 | ₩56,829 | +0.19% | 1.5천 |
|---|
| 2026.04.16 | ₩56,334 | ₩56,428 | ₩56,307 | ₩56,428 | +0.17% | 3.7천 |
|---|
| 2026.04.15 | ₩56,187 | ₩56,373 | ₩56,174 | ₩56,373 | +0.33% | 4.2천 |
|---|
| 2026.04.14 | ₩55,746 | ₩56,094 | ₩55,746 | ₩56,074 | +0.59% | 7.4천 |
|---|
| 2026.04.13 | ₩55,145 | ₩55,663 | ₩55,145 | ₩55,663 | +0.94% | 1.6천 |
|---|
| 2026.04.10 | ₩55,372 | ₩55,412 | ₩55,253 | ₩55,253 | -0.21% | 2.5천 |
|---|
| 2026.04.09 | ₩55,038 | ₩55,333 | ₩55,011 | ₩55,333 | +0.54% | 2.1만 |
|---|
| 2026.04.08 | ₩55,065 | ₩55,065 | ₩54,651 | ₩55,011 | -0.10% | 11.4만 |
|---|
| 2026.04.07 | ₩53,802 | ₩54,089 | ₩53,755 | ₩54,089 | +0.53% | 4.3천 |
|---|
| 2026.04.06 | ₩54,009 | ₩54,143 | ₩54,009 | ₩54,143 | +0.25% | 1.4천 |
|---|
| 2026.04.02 | ₩53,381 | ₩53,934 | ₩53,381 | ₩53,934 | +1.04% | 1.7천 |
|---|
| 2026.04.01 | ₩53,769 | ₩54,023 | ₩53,769 | ₩53,916 | +0.27% | 9.6천 |
|---|
| 2026.03.31 | ₩52,967 | ₩53,608 | ₩52,967 | ₩53,603 | +1.20% | 4.1천 |
|---|
| 2026.03.30 | ₩52,673 | ₩52,847 | ₩52,432 | ₩52,499 | -0.33% | 7.1천 |
|---|
| 2026.03.27 | ₩53,087 | ₩53,087 | ₩52,566 | ₩52,620 | -0.88% | 4.6천 |
|---|
| 2026.03.26 | ₩53,635 | ₩53,635 | ₩53,222 | ₩53,222 | -0.77% | 2.8천 |
|---|
| 2026.03.25 | ₩53,916 | ₩54,023 | ₩53,889 | ₩53,902 | -0.02% | 3.8천 |
|---|
| 2026.03.24 | ₩53,648 | ₩53,809 | ₩53,644 | ₩53,644 | -0.01% | 1.4천 |
|---|
| 2026.03.23 | ₩53,982 | ₩54,129 | ₩53,841 | ₩53,841 | -0.26% | 2.5천 |
|---|
| 2026.03.20 | ₩53,648 | ₩53,662 | ₩53,288 | ₩53,354 | -0.55% | 4천 |
|---|
| 2026.03.19 | ₩53,755 | ₩54,049 | ₩53,715 | ₩53,954 | +0.37% | 5천 |
|---|
| 2026.03.18 | ₩54,423 | ₩54,423 | ₩54,032 | ₩54,032 | -0.72% | 700 |
|---|
| 2026.03.17 | ₩54,624 | ₩54,624 | ₩54,573 | ₩54,573 | -0.09% | 600 |
|---|
| 2026.03.16 | ₩54,517 | ₩54,584 | ₩54,383 | ₩54,454 | -0.12% | 5천 |
|---|
| 2026.03.13 | ₩54,437 | ₩54,437 | ₩54,107 | ₩54,107 | -0.61% | 4.5천 |
|---|
| 2026.03.12 | ₩54,584 | ₩54,584 | ₩54,311 | ₩54,311 | -0.50% | 500 |
|---|
| 2026.03.11 | ₩54,878 | ₩54,918 | ₩54,778 | ₩54,891 | +0.02% | 800 |
|---|
| 2026.03.10 | ₩54,811 | ₩55,172 | ₩54,811 | ₩54,874 | +0.11% | 3.9천 |
|---|
| 2026.03.09 | ₩54,210 | ₩54,950 | ₩54,049 | ₩54,950 | +1.37% | 8.2천 |
|---|
| 2026.03.06 | ₩54,811 | ₩54,811 | ₩54,625 | ₩54,625 | -0.34% | 6.4천 |
|---|
| 2026.03.05 | ₩55,279 | ₩55,279 | ₩54,851 | ₩55,118 | -0.29% | 3.8천 |
|---|
| 2026.03.04 | ₩55,359 | ₩55,450 | ₩55,312 | ₩55,398 | +0.07% | 1.7천 |
|---|
| 2026.03.03 | ₩54,597 | ₩55,092 | ₩54,437 | ₩55,011 | +0.76% | 3.6천 |
|---|
| 2026.03.02 | ₩55,185 | ₩55,492 | ₩55,185 | ₩55,419 | +0.42% | 4.7천 |
|---|
| 2026.02.27 | ₩55,279 | ₩55,380 | ₩55,252 | ₩55,380 | +0.18% | 1.8천 |
|---|
| 2026.02.26 | ₩55,720 | ₩55,720 | ₩55,332 | ₩55,547 | -0.31% | 900 |
|---|
| 2026.02.25 | ₩55,720 | ₩55,813 | ₩55,720 | ₩55,765 | +0.08% | 1.8천 |
|---|
| 2026.02.24 | ₩55,158 | ₩55,472 | ₩55,158 | ₩55,472 | +0.57% | 3.2천 |
|---|
| 2026.02.23 | ₩55,452 | ₩55,452 | ₩55,158 | ₩55,170 | -0.51% | 3.3천 |
|---|
| 2026.02.20 | ₩55,426 | ₩55,550 | ₩55,345 | ₩55,550 | +0.22% | 1.3천 |
|---|
| 2026.02.19 | ₩55,305 | ₩55,305 | ₩55,212 | ₩55,289 | -0.03% | 6.9천 |
|---|
| 2026.02.18 | ₩55,239 | ₩55,532 | ₩55,239 | ₩55,455 | +0.39% | 3.2천 |
|---|
| 2026.02.17 | ₩54,985 | ₩55,345 | ₩54,945 | ₩55,212 | +0.41% | 2.4천 |
|---|
| 2026.02.13 | ₩55,039 | ₩55,385 | ₩55,039 | ₩55,132 | +0.17% | 3.4천 |
|---|
| 2026.02.12 | ₩55,733 | ₩55,813 | ₩55,126 | ₩55,126 | -1.09% | 2천 |
|---|
| 2026.02.11 | ₩55,613 | ₩55,733 | ₩55,613 | ₩55,679 | +0.12% | 4.3천 |
|---|
| 2026.02.10 | ₩55,786 | ₩55,840 | ₩55,693 | ₩55,693 | -0.17% | 4.1천 |
|---|
| 2026.02.09 | ₩55,599 | ₩55,867 | ₩55,599 | ₩55,813 | +0.38% | 2.6천 |
|---|
| 2026.02.06 | ₩55,319 | ₩55,720 | ₩55,265 | ₩55,720 | +0.72% | 1.8만 |
|---|
| 2026.02.05 | ₩55,118 | ₩55,118 | ₩54,838 | ₩54,868 | -0.45% | 8.4천 |
|---|
| 2026.02.04 | ₩55,613 | ₩55,613 | ₩55,185 | ₩55,351 | -0.47% | 4.3천 |
|---|
| 2026.02.03 | ₩55,613 | ₩55,686 | ₩55,225 | ₩55,494 | -0.21% | 7.9천 |
|---|
| 2026.02.02 | ₩55,466 | ₩55,880 | ₩55,466 | ₩55,801 | +0.60% | 1만 |
|---|
| 2026.01.30 | ₩55,573 | ₩55,706 | ₩55,479 | ₩55,639 | +0.12% | 8.4천 |
|---|
| 2026.01.29 | ₩55,800 | ₩55,800 | ₩55,292 | ₩55,786 | -0.02% | 1만 |
|---|
| 2026.01.28 | ₩55,933 | ₩55,933 | ₩55,730 | ₩55,796 | -0.25% | 4.1천 |
|---|
| 2026.01.27 | ₩55,840 | ₩55,880 | ₩55,800 | ₩55,806 | -0.06% | 5천 |
|---|
| 2026.01.26 | ₩55,546 | ₩55,773 | ₩55,546 | ₩55,720 | +0.31% | 4.5천 |
|---|
| 2026.01.23 | ₩55,426 | ₩55,559 | ₩55,412 | ₩55,546 | +0.22% | 6.1천 |
|---|
| 2026.01.22 | ₩55,573 | ₩55,613 | ₩55,426 | ₩55,546 | -0.05% | 8천 |
|---|
| 2026.01.21 | ₩55,038 | ₩55,426 | ₩54,998 | ₩55,325 | +0.52% | 1.6만 |
|---|
| 2026.01.20 | ₩55,105 | ₩55,252 | ₩54,874 | ₩54,874 | -0.42% | 2.2만 |
|---|
| 2026.01.16 | ₩55,693 | ₩55,693 | ₩55,639 | ₩55,666 | -0.05% | 5.5천 |
|---|
| 2026.01.15 | ₩55,720 | ₩55,786 | ₩55,586 | ₩55,639 | -0.14% | 9.8천 |
|---|
| 2026.01.14 | ₩55,506 | ₩55,532 | ₩55,319 | ₩55,527 | +0.04% | 3만 |
|---|
| 2026.01.13 | ₩55,770 | ₩55,770 | ₩55,546 | ₩55,639 | -0.23% | 1.7만 |
|---|
| 2026.01.12 | ₩55,693 | ₩55,786 | ₩55,626 | ₩55,765 | +0.13% | 1.8만 |
|---|
| 2026.01.09 | ₩55,559 | ₩55,773 | ₩55,510 | ₩55,706 | +0.26% | 2만 |
|---|
| 2026.01.08 | ₩55,426 | ₩55,504 | ₩55,372 | ₩55,492 | +0.12% | 8.5만 |
|---|
| 2026.01.07 | ₩55,532 | ₩55,666 | ₩55,439 | ₩55,439 | -0.17% | 6.3만 |
|---|
| 2026.01.06 | ₩55,319 | ₩55,599 | ₩55,319 | ₩55,546 | +0.41% | 4만 |
|---|
| 2026.01.05 | ₩55,252 | ₩55,439 | ₩55,252 | ₩55,319 | +0.12% | 2.7만 |
|---|
| 2026.01.02 | ₩55,332 | ₩55,399 | ₩54,958 | ₩55,074 | -0.47% | 9.7만 |
|---|
| 2025.12.31 | ₩55,092 | ₩55,132 | ₩55,011 | ₩55,098 | +0.01% | 4.3만 |
|---|
| 2025.12.30 | ₩55,025 | ₩55,062 | ₩55,011 | ₩55,059 | +0.06% | 5.1천 |
|---|
| 2025.12.29 | ₩55,038 | ₩55,098 | ₩55,005 | ₩55,031 | -0.01% | 5.1천 |
|---|
| 2025.12.26 | ₩55,025 | ₩55,058 | ₩55,025 | ₩55,058 | +0.06% | 700 |
|---|
| 2025.12.24 | ₩54,998 | ₩55,011 | ₩54,989 | ₩54,998 | 0.00% | 7.1천 |
|---|
| 2025.12.23 | ₩54,951 | ₩55,011 | ₩54,931 | ₩54,978 | +0.05% | 6.2천 |
|---|
| 2025.12.22 | ₩54,871 | ₩54,931 | ₩54,871 | ₩54,891 | +0.04% | 4.6천 |
|---|
| 2025.12.19 | ₩54,731 | ₩54,824 | ₩54,716 | ₩54,767 | +0.07% | 4.4천 |
|---|
| 2025.12.18 | ₩54,443 | ₩54,597 | ₩54,443 | ₩54,508 | +0.12% | 2.7천 |
|---|
| 2025.12.17 | ₩54,557 | ₩54,584 | ₩54,216 | ₩54,216 | -0.62% | 4.5천 |
|---|
| 2025.12.16 | ₩54,530 | ₩54,570 | ₩54,423 | ₩54,565 | +0.06% | 1.3천 |
|---|
| 2025.12.15 | ₩54,517 | ₩54,548 | ₩54,504 | ₩54,537 | +0.04% | 2.1천 |
|---|
| 2025.12.12 | ₩54,651 | ₩54,651 | ₩54,437 | ₩54,510 | -0.26% | 2.4천 |
|---|
| 2025.12.11 | ₩54,450 | ₩54,664 | ₩54,450 | ₩54,651 | +0.37% | 2.9천 |
|---|
| 2025.12.10 | ₩54,410 | ₩54,637 | ₩54,397 | ₩54,586 | +0.32% | 3.4천 |
|---|
| 2025.12.09 | ₩54,464 | ₩54,464 | ₩54,441 | ₩54,441 | -0.04% | 2.7천 |
|---|
| 2025.12.08 | ₩54,457 | ₩54,457 | ₩54,421 | ₩54,421 | -0.07% | 500 |
|---|
| 2025.12.05 | ₩54,470 | ₩54,504 | ₩54,357 | ₩54,461 | -0.02% | 1.3천 |
|---|
| 2025.12.04 | ₩54,383 | ₩54,423 | ₩54,357 | ₩54,405 | +0.04% | 2.8천 |
|---|
| 2025.12.03 | ₩54,343 | ₩54,410 | ₩54,343 | ₩54,370 | +0.05% | 1.8천 |
|---|
| 2025.12.02 | ₩54,263 | ₩54,317 | ₩54,250 | ₩54,286 | +0.04% | 2.7천 |
|---|
| 2025.12.01 | ₩54,264 | ₩54,272 | ₩54,170 | ₩54,179 | -0.16% | 4.7천 |
|---|
| 2025.11.28 | ₩54,210 | ₩54,254 | ₩54,210 | ₩54,254 | +0.08% | 900 |
|---|
| 2025.11.26 | ₩52,419 | ₩54,163 | ₩52,419 | ₩54,143 | +3.29% | 2.7천 |
|---|
| 2025.11.25 | ₩53,686 | ₩54,007 | ₩53,635 | ₩54,007 | +0.60% | 5.8천 |
|---|
| 2025.11.24 | ₩53,314 | ₩53,697 | ₩53,314 | ₩53,697 | +0.72% | 2.5천 |
|---|
| 2025.11.21 | ₩52,927 | ₩53,274 | ₩52,927 | ₩53,126 | +0.38% | 3.8천 |
|---|
| 2025.11.20 | ₩53,729 | ₩53,742 | ₩52,808 | ₩52,808 | -1.71% | 2.9천 |
|---|
| 2025.11.19 | ₩53,166 | ₩53,354 | ₩53,166 | ₩53,265 | +0.19% | 6.3천 |
|---|
| 2025.11.18 | ₩52,976 | ₩53,194 | ₩52,976 | ₩53,147 | +0.32% | 2.1천 |
|---|
| 2025.11.17 | ₩53,341 | ₩53,341 | ₩53,341 | ₩53,341 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩53,301 | ₩53,635 | ₩53,261 | ₩53,592 | +0.55% | 3.2천 |
|---|
| 2025.11.13 | ₩53,849 | ₩53,849 | ₩53,534 | ₩53,534 | -0.59% | 4.9천 |
|---|
| 2025.11.12 | ₩53,929 | ₩53,952 | ₩53,929 | ₩53,952 | +0.04% | 500 |
|---|
| 2025.11.11 | ₩53,889 | ₩53,956 | ₩53,876 | ₩53,948 | +0.11% | 7.4천 |
|---|
| 2025.11.10 | ₩53,822 | ₩53,896 | ₩53,777 | ₩53,896 | +0.14% | 1.3천 |
|---|
| 2025.11.07 | ₩53,154 | ₩53,492 | ₩53,154 | ₩53,492 | +0.64% | 3.5천 |
|---|
| 2025.11.06 | ₩53,421 | ₩53,608 | ₩53,421 | ₩53,451 | +0.06% | 1.9천 |
|---|
| 2025.11.05 | ₩53,795 | ₩53,795 | ₩53,745 | ₩53,745 | -0.09% | 9.1천 |
|---|
| 2025.11.04 | ₩53,568 | ₩53,622 | ₩53,568 | ₩53,590 | +0.04% | 3.4천 |
|---|
| 2025.11.03 | ₩53,815 | ₩53,815 | ₩53,815 | ₩53,815 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩53,822 | ₩53,835 | ₩53,729 | ₩53,766 | -0.10% | 2.1천 |
|---|
| 2025.10.30 | ₩53,782 | ₩53,809 | ₩53,722 | ₩53,722 | -0.11% | 1.5천 |
|---|
| 2025.10.29 | ₩53,876 | ₩53,909 | ₩53,822 | ₩53,844 | -0.06% | 2.1천 |
|---|
| 2025.10.28 | ₩53,849 | ₩53,916 | ₩53,835 | ₩53,881 | +0.06% | 4.3천 |
|---|
| 2025.10.27 | ₩53,889 | ₩53,889 | ₩53,822 | ₩53,869 | -0.04% | 1.5만 |
|---|
| 2025.10.24 | ₩53,689 | ₩53,707 | ₩53,683 | ₩53,683 | -0.01% | 2.1천 |
|---|
| 2025.10.23 | ₩53,328 | ₩53,542 | ₩53,328 | ₩53,524 | +0.37% | 1.5만 |
|---|
| 2025.10.22 | ₩53,448 | ₩53,448 | ₩53,234 | ₩53,328 | -0.23% | 2.4천 |
|---|
| 2025.10.21 | ₩53,408 | ₩53,488 | ₩53,408 | ₩53,473 | +0.12% | 2.8천 |
|---|
| 2025.10.20 | ₩53,353 | ₩53,488 | ₩53,353 | ₩53,425 | +0.14% | 1.5천 |
|---|
| 2025.10.17 | ₩52,833 | ₩53,131 | ₩52,820 | ₩53,094 | +0.49% | 2천 |
|---|
| 2025.10.16 | ₩53,207 | ₩53,207 | ₩52,780 | ₩52,847 | -0.68% | 4.2천 |
|---|
| 2025.10.15 | ₩53,234 | ₩53,269 | ₩53,020 | ₩53,061 | -0.33% | 1천 |
|---|
| 2025.10.14 | ₩52,713 | ₩53,154 | ₩52,614 | ₩52,996 | +0.54% | 4.5천 |
|---|
| 2025.10.13 | ₩53,022 | ₩53,074 | ₩52,996 | ₩53,062 | +0.08% | 2천 |
|---|
| 2025.10.10 | ₩53,381 | ₩53,381 | ₩52,574 | ₩52,574 | -1.51% | 7.3천 |
|---|