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 | ₩61,101 | ₩61,101 | ₩60,954 | ₩61,010 | -0.15% | 800 |
| 2026.10.07 | ₩61,021 | ₩61,128 | ₩60,994 | ₩61,115 | +0.15% | 7.9천 |
| 2026.10.06 | ₩61,208 | ₩61,215 | ₩61,168 | ₩61,169 | -0.06% | 1.4천 |
| 2026.10.05 | ₩60,807 | ₩60,977 | ₩60,807 | ₩60,977 | +0.28% | 1.3천 |
| 2026.10.02 | ₩60,753 | ₩60,784 | ₩60,740 | ₩60,784 | +0.05% | 1.1천 |
| 2026.10.01 | ₩60,366 | ₩60,526 | ₩60,366 | ₩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 | ₩60,659 | ₩60,713 | ₩60,566 | ₩60,568 | -0.15% | 3.7천 |
|---|
| 2026.09.25 | ₩60,619 | ₩60,815 | ₩60,619 | ₩60,815 | +0.32% | 700 |
|---|
| 2026.09.24 | ₩60,472 | ₩60,613 | ₩60,472 | ₩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 | ₩60,840 | +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 | ₩60,137 | ₩60,164 | ₩59,749 | ₩59,856 | -0.47% | 3.3천 |
|---|
| 2026.09.15 | ₩60,032 | ₩60,032 | ₩60,032 | ₩60,032 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩60,178 | ₩60,247 | ₩60,178 | ₩60,186 | +0.01% | 900 |
|---|
| 2026.09.11 | ₩60,325 | ₩60,362 | ₩60,298 | ₩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 | ₩60,231 | ₩60,348 | ₩60,231 | ₩60,348 | +0.19% | 1천 |
|---|
| 2026.08.28 | ₩60,398 | ₩60,398 | ₩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 | ₩60,231 | ₩60,139 | ₩60,210 | +0.12% | 1.2천 |
|---|
| 2026.08.25 | ₩60,198 | ₩60,198 | ₩60,097 | ₩60,180 | -0.03% | 1.1천 |
|---|
| 2026.08.24 | ₩60,111 | ₩60,137 | ₩60,071 | ₩60,084 | -0.04% | 6.6천 |
|---|
| 2026.08.21 | ₩60,117 | ₩60,162 | ₩60,117 | ₩60,152 | +0.06% | 1.1천 |
|---|
| 2026.08.20 | ₩60,097 | ₩60,137 | ₩60,008 | ₩60,008 | -0.15% | 700 |
|---|
| 2026.08.19 | ₩60,204 | ₩60,245 | ₩60,204 | ₩60,210 | +0.01% | 2.1천 |
|---|
| 2026.08.18 | ₩60,151 | ₩60,178 | ₩60,124 | ₩60,132 | -0.03% | 3.3천 |
|---|
| 2026.08.17 | ₩60,352 | ₩60,392 | ₩60,285 | ₩60,293 | -0.10% | 4.1천 |
|---|
| 2026.08.14 | ₩60,392 | ₩60,425 | ₩60,372 | ₩60,378 | -0.02% | 3.7천 |
|---|
| 2026.08.13 | ₩60,365 | ₩60,378 | ₩60,365 | ₩60,378 | +0.02% | 500 |
|---|
| 2026.08.12 | ₩60,206 | ₩60,245 | ₩60,191 | ₩60,218 | +0.02% | 1.3천 |
|---|
| 2026.08.11 | ₩60,137 | ₩60,158 | ₩60,137 | ₩60,144 | +0.01% | 1.6천 |
|---|
| 2026.08.10 | ₩60,251 | ₩60,251 | ₩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 | ₩60,058 | -0.04% | 2.2천 |
|---|
| 2026.08.05 | ₩60,178 | ₩60,178 | ₩60,071 | ₩60,136 | -0.07% | 5.2천 |
|---|
| 2026.08.04 | ₩59,897 | ₩60,137 | ₩59,897 | ₩60,071 | +0.29% | 3.5천 |
|---|
| 2026.08.03 | ₩59,401 | ₩59,682 | ₩59,401 | ₩59,662 | +0.44% | 2.7천 |
|---|
| 2026.07.31 | ₩58,879 | ₩59,294 | ₩58,879 | ₩59,294 | +0.70% | 3.8천 |
|---|
| 2026.07.30 | ₩58,839 | ₩58,986 | ₩58,712 | ₩58,986 | +0.25% | 600 |
|---|
| 2026.07.29 | ₩58,853 | ₩58,866 | ₩58,403 | ₩58,403 | -0.76% | 800 |
|---|
| 2026.07.28 | ₩58,745 | ₩58,973 | ₩58,745 | ₩58,954 | +0.36% | 1.2천 |
|---|
| 2026.07.27 | ₩58,919 | ₩58,919 | ₩58,705 | ₩58,820 | -0.17% | 1천 |
|---|
| 2026.07.24 | ₩58,786 | ₩58,919 | ₩58,772 | ₩58,775 | -0.02% | 3.3천 |
|---|
| 2026.07.23 | ₩58,799 | ₩58,799 | ₩58,665 | ₩58,713 | -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 | ₩59,053 | ₩59,053 | ₩58,946 | ₩58,961 | -0.16% | 1.7천 |
|---|
| 2026.07.16 | ₩59,267 | ₩59,348 | ₩59,120 | ₩59,195 | -0.12% | 8.9천 |
|---|
| 2026.07.15 | ₩59,375 | ₩59,388 | ₩59,267 | ₩59,353 | -0.04% | 1.8천 |
|---|
| 2026.07.14 | ₩59,187 | ₩59,247 | ₩59,160 | ₩59,247 | +0.10% | 1.1천 |
|---|
| 2026.07.13 | ₩59,201 | ₩59,227 | ₩59,067 | ₩59,075 | -0.21% | 13.4만 |
|---|
| 2026.07.10 | ₩59,227 | ₩59,328 | ₩59,160 | ₩59,328 | +0.17% | 4.3만 |
|---|
| 2026.07.09 | ₩58,960 | ₩59,214 | ₩58,948 | ₩59,179 | +0.37% | 4.7만 |
|---|
| 2026.07.08 | ₩58,799 | ₩58,933 | ₩58,799 | ₩58,930 | +0.22% | 1.2천 |
|---|
| 2026.07.07 | ₩58,919 | ₩59,093 | ₩58,913 | ₩58,986 | +0.11% | 9.5천 |
|---|
| 2026.07.06 | ₩59,053 | ₩59,201 | ₩59,053 | ₩59,147 | +0.16% | 8.8만 |
|---|
| 2026.07.02 | ₩59,027 | ₩59,027 | ₩58,679 | ₩58,855 | -0.29% | 16.4만 |
|---|
| 2026.07.01 | ₩58,745 | ₩58,933 | ₩58,745 | ₩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 | ₩58,630 | +0.08% | 7.5천 |
|---|
| 2026.06.26 | ₩58,250 | ₩58,343 | ₩57,862 | ₩57,862 | -0.67% | 2천 |
|---|
| 2026.06.25 | ₩58,511 | ₩58,511 | ₩58,183 | ₩58,276 | -0.40% | 5.4천 |
|---|
| 2026.06.24 | ₩58,424 | ₩58,491 | ₩58,223 | ₩58,264 | -0.27% | 3.1천 |
|---|
| 2026.06.23 | ₩58,223 | ₩58,411 | ₩58,223 | ₩58,331 | +0.18% | 9.7천 |
|---|
| 2026.06.22 | ₩58,879 | ₩58,906 | ₩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 | ₩58,906 | ₩58,906 | ₩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 | ₩58,448 | +0.50% | 1.8천 |
|---|
| 2026.06.11 | ₩57,942 | ₩58,270 | ₩57,708 | ₩58,270 | +0.57% | 800 |
|---|
| 2026.06.10 | ₩58,049 | ₩58,049 | ₩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 | ₩58,571 | ₩58,347 | ₩58,347 | -0.18% | 5.4천 |
|---|
| 2026.06.05 | ₩58,665 | ₩58,732 | ₩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 | ₩58,919 | ₩58,919 | ₩58,839 | ₩58,839 | -0.14% | 800 |
|---|
| 2026.06.02 | ₩58,946 | ₩59,020 | ₩58,946 | ₩59,020 | +0.12% | 4.7천 |
|---|
| 2026.06.01 | ₩58,906 | ₩59,033 | ₩58,906 | ₩58,988 | +0.14% | 2.4천 |
|---|
| 2026.05.29 | ₩58,919 | ₩58,960 | ₩58,866 | ₩58,940 | +0.03% | 1.3만 |
|---|
| 2026.05.28 | ₩58,705 | ₩58,799 | ₩58,705 | ₩58,799 | +0.16% | 700 |
|---|
| 2026.05.27 | ₩58,665 | ₩58,692 | ₩58,585 | ₩58,665 | 0.00% | 3만 |
|---|
| 2026.05.26 | ₩58,612 | ₩58,644 | ₩58,575 | ₩58,644 | +0.05% | 1.2천 |
|---|
| 2026.05.22 | ₩58,531 | ₩58,531 | ₩58,438 | ₩58,464 | -0.11% | 1.6천 |
|---|
| 2026.05.21 | ₩58,136 | ₩58,371 | ₩58,136 | ₩58,341 | +0.35% | 1.6천 |
|---|
| 2026.05.20 | ₩58,036 | ₩58,250 | ₩58,036 | ₩58,250 | +0.37% | 3.3천 |
|---|
| 2026.05.19 | ₩57,929 | ₩57,957 | ₩57,929 | ₩57,957 | +0.05% | 500 |
|---|
| 2026.05.18 | ₩58,223 | ₩58,223 | ₩57,969 | ₩58,130 | -0.16% | 7.4천 |
|---|
| 2026.05.15 | ₩58,143 | ₩58,210 | ₩58,076 | ₩58,103 | -0.07% | 3.1천 |
|---|
| 2026.05.14 | ₩58,277 | ₩58,418 | ₩58,277 | ₩58,418 | +0.24% | 1.9만 |
|---|
| 2026.05.13 | ₩58,049 | ₩58,270 | ₩58,049 | ₩58,250 | +0.35% | 600 |
|---|
| 2026.05.12 | ₩57,942 | ₩58,126 | ₩57,862 | ₩58,126 | +0.32% | 2.8만 |
|---|
| 2026.05.11 | ₩58,036 | ₩58,170 | ₩58,036 | ₩58,116 | +0.14% | 800 |
|---|
| 2026.05.08 | ₩58,049 | ₩58,110 | ₩58,049 | ₩58,096 | +0.08% | 3.3천 |
|---|
| 2026.05.07 | ₩57,969 | ₩58,023 | ₩57,862 | ₩57,870 | -0.17% | 1.2천 |
|---|
| 2026.05.06 | ₩57,849 | ₩57,996 | ₩57,849 | ₩57,996 | +0.25% | 1천 |
|---|
| 2026.05.05 | ₩57,554 | ₩57,635 | ₩57,541 | ₩57,562 | +0.01% | 5.6만 |
|---|
| 2026.05.04 | ₩57,260 | ₩57,367 | ₩57,260 | ₩57,309 | +0.09% | 4.9만 |
|---|
| 2026.05.01 | ₩57,581 | ₩57,581 | ₩57,501 | ₩57,501 | -0.14% | 700 |
|---|
| 2026.04.30 | ₩57,072 | ₩57,416 | ₩57,005 | ₩57,416 | +0.60% | 3.8천 |
|---|
| 2026.04.29 | ₩56,952 | ₩56,992 | ₩56,912 | ₩56,991 | +0.07% | 1.3천 |
|---|
| 2026.04.28 | ₩56,965 | ₩57,080 | ₩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 | ₩56,617 | ₩56,872 | -0.19% | 1.8천 |
|---|
| 2026.04.22 | ₩56,930 | ₩57,012 | ₩56,930 | ₩57,012 | +0.14% | 600 |
|---|
| 2026.04.21 | ₩57,005 | ₩57,005 | ₩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 | ₩56,925 | +0.19% | 1.5천 |
|---|
| 2026.04.16 | ₩56,430 | ₩56,524 | ₩56,403 | ₩56,524 | +0.17% | 3.7천 |
|---|
| 2026.04.15 | ₩56,283 | ₩56,469 | ₩56,269 | ₩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 | ₩55,466 | ₩55,506 | ₩55,347 | ₩55,347 | -0.21% | 2.5천 |
|---|
| 2026.04.09 | ₩55,132 | ₩55,427 | ₩55,105 | ₩55,427 | +0.54% | 2.1만 |
|---|
| 2026.04.08 | ₩55,158 | ₩55,158 | ₩54,743 | ₩55,105 | -0.10% | 11.4만 |
|---|
| 2026.04.07 | ₩53,893 | ₩54,181 | ₩53,847 | ₩54,181 | +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 | ₩54,114 | ₩53,860 | ₩54,007 | +0.27% | 9.6천 |
|---|
| 2026.03.31 | ₩53,057 | ₩53,699 | ₩53,057 | ₩53,694 | +1.20% | 4.1천 |
|---|
| 2026.03.30 | ₩52,762 | ₩52,936 | ₩52,522 | ₩52,588 | -0.33% | 7.1천 |
|---|
| 2026.03.27 | ₩53,177 | ₩53,177 | ₩52,655 | ₩52,709 | -0.88% | 4.6천 |
|---|
| 2026.03.26 | ₩53,726 | ₩53,726 | ₩53,313 | ₩53,313 | -0.77% | 2.8천 |
|---|
| 2026.03.25 | ₩54,007 | ₩54,114 | ₩53,980 | ₩53,994 | -0.02% | 3.8천 |
|---|
| 2026.03.24 | ₩53,740 | ₩53,900 | ₩53,736 | ₩53,736 | -0.01% | 1.4천 |
|---|
| 2026.03.23 | ₩54,074 | ₩54,221 | ₩53,932 | ₩53,932 | -0.26% | 2.5천 |
|---|
| 2026.03.20 | ₩53,740 | ₩53,753 | ₩53,378 | ₩53,445 | -0.55% | 4천 |
|---|
| 2026.03.19 | ₩53,847 | ₩54,141 | ₩53,806 | ₩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 | ₩54,676 | ₩54,476 | ₩54,547 | -0.12% | 5천 |
|---|
| 2026.03.13 | ₩54,529 | ₩54,529 | ₩54,199 | ₩54,199 | -0.61% | 4.5천 |
|---|
| 2026.03.12 | ₩54,676 | ₩54,676 | ₩54,403 | ₩54,403 | -0.50% | 500 |
|---|
| 2026.03.11 | ₩54,971 | ₩55,011 | ₩54,871 | ₩54,984 | +0.02% | 800 |
|---|
| 2026.03.10 | ₩54,904 | ₩55,265 | ₩54,904 | ₩54,967 | +0.11% | 3.9천 |
|---|
| 2026.03.09 | ₩54,302 | ₩55,043 | ₩54,141 | ₩55,043 | +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 | ₩54,944 | ₩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 | ₩55,185 | ₩54,529 | ₩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 | ₩55,474 | ₩55,346 | ₩55,474 | +0.18% | 1.8천 |
|---|
| 2026.02.26 | ₩55,814 | ₩55,814 | ₩55,426 | ₩55,642 | -0.31% | 900 |
|---|
| 2026.02.25 | ₩55,814 | ₩55,908 | ₩55,814 | ₩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 | ₩55,264 | -0.51% | 3.3천 |
|---|
| 2026.02.20 | ₩55,520 | ₩55,644 | ₩55,439 | ₩55,644 | +0.22% | 1.3천 |
|---|
| 2026.02.19 | ₩55,399 | ₩55,399 | ₩55,306 | ₩55,383 | -0.03% | 6.9천 |
|---|
| 2026.02.18 | ₩55,332 | ₩55,627 | ₩55,332 | ₩55,549 | +0.39% | 3.2천 |
|---|
| 2026.02.17 | ₩55,078 | ₩55,439 | ₩55,038 | ₩55,306 | +0.41% | 2.4천 |
|---|
| 2026.02.13 | ₩55,133 | ₩55,480 | ₩55,133 | ₩55,225 | +0.17% | 3.4천 |
|---|
| 2026.02.12 | ₩55,828 | ₩55,908 | ₩55,220 | ₩55,220 | -1.09% | 2천 |
|---|
| 2026.02.11 | ₩55,707 | ₩55,828 | ₩55,707 | ₩55,774 | +0.12% | 4.3천 |
|---|
| 2026.02.10 | ₩55,881 | ₩55,935 | ₩55,787 | ₩55,787 | -0.17% | 4.1천 |
|---|
| 2026.02.09 | ₩55,694 | ₩55,961 | ₩55,694 | ₩55,908 | +0.38% | 2.6천 |
|---|
| 2026.02.06 | ₩55,413 | ₩55,814 | ₩55,359 | ₩55,814 | +0.72% | 1.8만 |
|---|
| 2026.02.05 | ₩55,212 | ₩55,212 | ₩54,931 | ₩54,962 | -0.45% | 8.4천 |
|---|
| 2026.02.04 | ₩55,707 | ₩55,707 | ₩55,279 | ₩55,445 | -0.47% | 4.3천 |
|---|
| 2026.02.03 | ₩55,707 | ₩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 | ₩55,573 | ₩55,734 | +0.12% | 8.4천 |
|---|
| 2026.01.29 | ₩55,895 | ₩55,895 | ₩55,386 | ₩55,881 | -0.02% | 1만 |
|---|
| 2026.01.28 | ₩56,028 | ₩56,028 | ₩55,825 | ₩55,890 | -0.25% | 4.1천 |
|---|
| 2026.01.27 | ₩55,935 | ₩55,975 | ₩55,895 | ₩55,901 | -0.06% | 5천 |
|---|
| 2026.01.26 | ₩55,640 | ₩55,868 | ₩55,640 | ₩55,814 | +0.31% | 4.5천 |
|---|
| 2026.01.23 | ₩55,520 | ₩55,654 | ₩55,506 | ₩55,640 | +0.22% | 6.1천 |
|---|
| 2026.01.22 | ₩55,667 | ₩55,707 | ₩55,520 | ₩55,640 | -0.05% | 8천 |
|---|
| 2026.01.21 | ₩55,132 | ₩55,520 | ₩55,091 | ₩55,419 | +0.52% | 1.6만 |
|---|
| 2026.01.20 | ₩55,199 | ₩55,346 | ₩54,967 | ₩54,967 | -0.42% | 2.2만 |
|---|
| 2026.01.16 | ₩55,787 | ₩55,787 | ₩55,734 | ₩55,761 | -0.05% | 5.5천 |
|---|
| 2026.01.15 | ₩55,814 | ₩55,881 | ₩55,680 | ₩55,734 | -0.14% | 9.8천 |
|---|
| 2026.01.14 | ₩55,600 | ₩55,627 | ₩55,413 | ₩55,621 | +0.04% | 3만 |
|---|
| 2026.01.13 | ₩55,865 | ₩55,865 | ₩55,640 | ₩55,734 | -0.23% | 1.7만 |
|---|
| 2026.01.12 | ₩55,787 | ₩55,881 | ₩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 | ₩55,466 | ₩55,587 | +0.12% | 8.5만 |
|---|
| 2026.01.07 | ₩55,627 | ₩55,761 | ₩55,533 | ₩55,533 | -0.17% | 6.3만 |
|---|
| 2026.01.06 | ₩55,413 | ₩55,694 | ₩55,413 | ₩55,640 | +0.41% | 4만 |
|---|
| 2026.01.05 | ₩55,346 | ₩55,533 | ₩55,346 | ₩55,413 | +0.12% | 2.7만 |
|---|
| 2026.01.02 | ₩55,426 | ₩55,493 | ₩55,051 | ₩55,168 | -0.47% | 9.7만 |
|---|
| 2025.12.31 | ₩55,185 | ₩55,225 | ₩55,105 | ₩55,192 | +0.01% | 4.3만 |
|---|
| 2025.12.30 | ₩55,118 | ₩55,156 | ₩55,105 | ₩55,153 | +0.06% | 5.1천 |
|---|
| 2025.12.29 | ₩55,132 | ₩55,192 | ₩55,098 | ₩55,125 | -0.01% | 5.1천 |
|---|
| 2025.12.26 | ₩55,118 | ₩55,152 | ₩55,118 | ₩55,152 | +0.06% | 700 |
|---|
| 2025.12.24 | ₩55,091 | ₩55,105 | ₩55,082 | ₩55,091 | 0.00% | 7.1천 |
|---|
| 2025.12.23 | ₩55,045 | ₩55,105 | ₩55,025 | ₩55,071 | +0.05% | 6.2천 |
|---|
| 2025.12.22 | ₩54,964 | ₩55,025 | ₩54,964 | ₩54,984 | +0.04% | 4.6천 |
|---|
| 2025.12.19 | ₩54,824 | ₩54,917 | ₩54,809 | ₩54,860 | +0.07% | 4.4천 |
|---|
| 2025.12.18 | ₩54,536 | ₩54,690 | ₩54,536 | ₩54,600 | +0.12% | 2.7천 |
|---|
| 2025.12.17 | ₩54,650 | ₩54,676 | ₩54,308 | ₩54,308 | -0.62% | 4.5천 |
|---|
| 2025.12.16 | ₩54,623 | ₩54,663 | ₩54,516 | ₩54,658 | +0.06% | 1.3천 |
|---|
| 2025.12.15 | ₩54,610 | ₩54,640 | ₩54,596 | ₩54,630 | +0.04% | 2.1천 |
|---|
| 2025.12.12 | ₩54,743 | ₩54,743 | ₩54,529 | ₩54,603 | -0.26% | 2.4천 |
|---|
| 2025.12.11 | ₩54,543 | ₩54,757 | ₩54,543 | ₩54,743 | +0.37% | 2.9천 |
|---|
| 2025.12.10 | ₩54,503 | ₩54,730 | ₩54,489 | ₩54,679 | +0.32% | 3.4천 |
|---|
| 2025.12.09 | ₩54,556 | ₩54,556 | ₩54,533 | ₩54,533 | -0.04% | 2.7천 |
|---|
| 2025.12.08 | ₩54,549 | ₩54,549 | ₩54,513 | ₩54,513 | -0.07% | 500 |
|---|
| 2025.12.05 | ₩54,563 | ₩54,596 | ₩54,449 | ₩54,553 | -0.02% | 1.3천 |
|---|
| 2025.12.04 | ₩54,476 | ₩54,516 | ₩54,449 | ₩54,497 | +0.04% | 2.8천 |
|---|
| 2025.12.03 | ₩54,436 | ₩54,503 | ₩54,436 | ₩54,462 | +0.05% | 1.8천 |
|---|
| 2025.12.02 | ₩54,355 | ₩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 | ₩52,508 | ₩54,255 | ₩52,508 | ₩54,235 | +3.29% | 2.7천 |
|---|
| 2025.11.25 | ₩53,777 | ₩54,098 | ₩53,726 | ₩54,098 | +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 | ₩53,216 | +0.38% | 3.8천 |
|---|
| 2025.11.20 | ₩53,820 | ₩53,833 | ₩52,898 | ₩52,898 | -1.71% | 2.9천 |
|---|
| 2025.11.19 | ₩53,256 | ₩53,445 | ₩53,256 | ₩53,355 | +0.19% | 6.3천 |
|---|
| 2025.11.18 | ₩53,066 | ₩53,284 | ₩53,066 | ₩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 | ₩53,726 | ₩53,351 | ₩53,683 | +0.55% | 3.2천 |
|---|
| 2025.11.13 | ₩53,940 | ₩53,940 | ₩53,624 | ₩53,624 | -0.59% | 4.9천 |
|---|
| 2025.11.12 | ₩54,021 | ₩54,043 | ₩54,021 | ₩54,043 | +0.04% | 500 |
|---|
| 2025.11.11 | ₩53,980 | ₩54,047 | ₩53,967 | ₩54,039 | +0.11% | 7.4천 |
|---|
| 2025.11.10 | ₩53,914 | ₩53,987 | ₩53,868 | ₩53,987 | +0.14% | 1.3천 |
|---|
| 2025.11.07 | ₩53,244 | ₩53,583 | ₩53,244 | ₩53,583 | +0.64% | 3.5천 |
|---|
| 2025.11.06 | ₩53,512 | ₩53,699 | ₩53,512 | ₩53,541 | +0.06% | 1.9천 |
|---|
| 2025.11.05 | ₩53,887 | ₩53,887 | ₩53,836 | ₩53,836 | -0.09% | 9.1천 |
|---|
| 2025.11.04 | ₩53,659 | ₩53,713 | ₩53,659 | ₩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 | ₩53,857 | -0.10% | 2.1천 |
|---|
| 2025.10.30 | ₩53,873 | ₩53,900 | ₩53,813 | ₩53,813 | -0.11% | 1.5천 |
|---|
| 2025.10.29 | ₩53,967 | ₩54,001 | ₩53,914 | ₩53,935 | -0.06% | 2.1천 |
|---|
| 2025.10.28 | ₩53,940 | ₩54,007 | ₩53,927 | ₩53,972 | +0.06% | 4.3천 |
|---|
| 2025.10.27 | ₩53,980 | ₩53,980 | ₩53,914 | ₩53,960 | -0.04% | 1.5만 |
|---|
| 2025.10.24 | ₩53,780 | ₩53,798 | ₩53,774 | ₩53,774 | -0.01% | 2.1천 |
|---|
| 2025.10.23 | ₩53,418 | ₩53,632 | ₩53,418 | ₩53,615 | +0.37% | 1.5만 |
|---|
| 2025.10.22 | ₩53,539 | ₩53,539 | ₩53,325 | ₩53,418 | -0.23% | 2.4천 |
|---|
| 2025.10.21 | ₩53,499 | ₩53,579 | ₩53,499 | ₩53,564 | +0.12% | 2.8천 |
|---|
| 2025.10.20 | ₩53,444 | ₩53,579 | ₩53,444 | ₩53,516 | +0.14% | 1.5천 |
|---|
| 2025.10.17 | ₩52,923 | ₩53,222 | ₩52,910 | ₩53,184 | +0.49% | 2천 |
|---|
| 2025.10.16 | ₩53,298 | ₩53,298 | ₩52,870 | ₩52,936 | -0.68% | 4.2천 |
|---|
| 2025.10.15 | ₩53,325 | ₩53,359 | ₩53,110 | ₩53,151 | -0.33% | 1천 |
|---|
| 2025.10.14 | ₩52,803 | ₩53,244 | ₩52,704 | ₩53,086 | +0.54% | 4.5천 |
|---|
| 2025.10.13 | ₩53,112 | ₩53,164 | ₩53,086 | ₩53,152 | +0.08% | 2천 |
|---|
| 2025.10.10 | ₩53,472 | ₩53,472 | ₩52,663 | ₩52,663 | -1.51% | 7.3천 |
|---|