시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Equity Buffer15 Uncapped Jan ETF 과거 주가
AllianzIM U.S. Equity Buffer15 Uncapped Jan ETF · JANU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Equity Buffer15 Uncapped Jan ETF · JANU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,277 | ₩41,491 | ₩41,277 | ₩41,417 | +0.34% | 1.2천 |
| 2026.10.08 | ₩41,344 | ₩41,344 | ₩41,168 | ₩41,168 | -0.42% | 5.1천 |
| 2026.10.07 | ₩41,397 | ₩41,397 | ₩41,305 | ₩41,357 | -0.10% | 1.3천 |
| 2026.10.06 | ₩41,464 | ₩41,464 | ₩41,450 | ₩41,457 | -0.02% | 2.3천 |
| 2026.10.05 | ₩40,983 | ₩41,210 | ₩40,983 | ₩41,204 | +0.54% | 1.2천 |
| 2026.10.02 | ₩40,956 | ₩40,985 | ₩40,956 | ₩40,985 | +0.07% | 1.3천 |
| 2026.10.01 | ₩40,635 | ₩40,742 | ₩40,635 | ₩40,702 | +0.16% | 1.7만 |
| 2026.09.30 | ₩40,862 | ₩40,996 | ₩40,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,710 |
| -0.37% |
| 900 |
| 2026.09.29 | ₩40,782 | ₩40,782 | ₩40,695 | ₩40,769 | -0.03% | 2.4천 |
|---|
| 2026.09.28 | ₩40,889 | ₩40,922 | ₩40,802 | ₩40,802 | -0.21% | 2.2천 |
|---|
| 2026.09.25 | ₩40,969 | ₩41,126 | ₩40,969 | ₩41,126 | +0.38% | 2천 |
|---|
| 2026.09.24 | ₩40,742 | ₩41,009 | ₩40,742 | ₩40,929 | +0.46% | 1.2만 |
|---|
| 2026.09.23 | ₩41,009 | ₩41,016 | ₩40,902 | ₩40,902 | -0.26% | 2.3천 |
|---|
| 2026.09.22 | ₩41,250 | ₩41,250 | ₩41,210 | ₩41,241 | -0.02% | 3.3천 |
|---|
| 2026.09.21 | ₩41,156 | ₩41,277 | ₩41,156 | ₩41,242 | +0.21% | 1.5천 |
|---|
| 2026.09.18 | ₩40,568 | ₩40,632 | ₩40,568 | ₩40,632 | +0.16% | 2.2천 |
|---|
| 2026.09.17 | ₩40,595 | ₩40,648 | ₩40,568 | ₩40,646 | +0.13% | 2천 |
|---|
| 2026.09.16 | ₩40,528 | ₩40,568 | ₩40,167 | ₩40,245 | -0.70% | 5.2천 |
|---|
| 2026.09.15 | ₩40,368 | ₩40,435 | ₩40,354 | ₩40,389 | +0.05% | 3.5천 |
|---|
| 2026.09.14 | ₩40,578 | ₩40,578 | ₩40,578 | ₩40,578 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩40,769 | ₩40,769 | ₩40,729 | ₩40,758 | -0.03% | 2.3천 |
|---|
| 2026.09.10 | ₩40,435 | ₩40,468 | ₩40,435 | ₩40,455 | +0.05% | 2.2천 |
|---|
| 2026.09.09 | ₩40,635 | ₩40,702 | ₩40,635 | ₩40,689 | +0.13% | 3.6천 |
|---|
| 2026.09.08 | ₩40,889 | ₩40,889 | ₩40,820 | ₩40,820 | -0.17% | 1.9만 |
|---|
| 2026.09.04 | ₩41,036 | ₩41,088 | ₩40,983 | ₩41,023 | -0.03% | 6.2천 |
|---|
| 2026.09.03 | ₩40,943 | ₩41,170 | ₩40,943 | ₩41,170 | +0.56% | 3.6천 |
|---|
| 2026.09.02 | ₩40,822 | ₩40,836 | ₩40,782 | ₩40,783 | -0.09% | 1천 |
|---|
| 2026.09.01 | ₩40,608 | ₩40,769 | ₩40,608 | ₩40,610 | +0.00% | 1.5천 |
|---|
| 2026.08.31 | ₩40,916 | ₩40,916 | ₩40,842 | ₩40,898 | -0.04% | 500 |
|---|
| 2026.08.28 | ₩41,063 | ₩41,103 | ₩40,981 | ₩41,023 | -0.10% | 900 |
|---|
| 2026.08.27 | ₩41,183 | ₩41,183 | ₩41,009 | ₩41,116 | -0.16% | 1.4천 |
|---|
| 2026.08.26 | ₩40,876 | ₩40,905 | ₩40,795 | ₩40,905 | +0.07% | 2.6만 |
|---|
| 2026.08.25 | ₩41,036 | ₩41,036 | ₩40,836 | ₩40,889 | -0.36% | 12만 |
|---|
| 2026.08.24 | ₩40,729 | ₩40,836 | ₩40,715 | ₩40,822 | +0.23% | 9.8천 |
|---|
| 2026.08.21 | ₩40,922 | ₩40,922 | ₩40,908 | ₩40,908 | -0.04% | 400 |
|---|
| 2026.08.20 | ₩40,876 | ₩40,916 | ₩40,755 | ₩40,755 | -0.29% | 2.3만 |
|---|
| 2026.08.19 | ₩41,170 | ₩41,170 | ₩41,056 | ₩41,056 | -0.28% | 2.5천 |
|---|
| 2026.08.18 | ₩41,076 | ₩41,076 | ₩41,003 | ₩41,016 | -0.15% | 1.2천 |
|---|
| 2026.08.17 | ₩41,410 | ₩41,410 | ₩41,283 | ₩41,283 | -0.31% | 700 |
|---|
| 2026.08.14 | ₩41,597 | ₩41,604 | ₩41,424 | ₩41,450 | -0.35% | 1.8천 |
|---|
| 2026.08.13 | ₩41,452 | ₩41,544 | ₩41,452 | ₩41,544 | +0.22% | 500 |
|---|
| 2026.08.12 | ₩41,357 | ₩41,357 | ₩41,250 | ₩41,265 | -0.22% | 1.5천 |
|---|
| 2026.08.11 | ₩41,223 | ₩41,223 | ₩41,130 | ₩41,176 | -0.11% | 1.6만 |
|---|
| 2026.08.10 | ₩41,437 | ₩41,437 | ₩41,323 | ₩41,323 | -0.27% | 800 |
|---|
| 2026.08.07 | ₩41,327 | ₩41,327 | ₩41,327 | ₩41,327 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩41,156 | ₩41,156 | ₩41,063 | ₩41,098 | -0.14% | 4.4천 |
|---|
| 2026.08.05 | ₩41,464 | ₩41,464 | ₩41,223 | ₩41,238 | -0.54% | 2.3천 |
|---|
| 2026.08.04 | ₩40,889 | ₩41,384 | ₩40,866 | ₩41,287 | +0.97% | 1.8만 |
|---|
| 2026.08.03 | ₩40,448 | ₩40,648 | ₩40,448 | ₩40,595 | +0.36% | 3.1천 |
|---|
| 2026.07.31 | ₩39,873 | ₩40,181 | ₩39,873 | ₩40,141 | +0.67% | 1.3천 |
|---|
| 2026.07.30 | ₩39,592 | ₩39,860 | ₩39,592 | ₩39,860 | +0.68% | 300 |
|---|
| 2026.07.29 | ₩39,633 | ₩39,940 | ₩39,352 | ₩39,352 | -0.71% | 5천 |
|---|
| 2026.07.28 | ₩39,726 | ₩39,873 | ₩39,726 | ₩39,870 | +0.36% | 5.2천 |
|---|
| 2026.07.27 | ₩40,114 | ₩40,114 | ₩39,713 | ₩39,773 | -0.85% | 2.6천 |
|---|
| 2026.07.24 | ₩39,900 | ₩39,913 | ₩39,761 | ₩39,761 | -0.35% | 2.2천 |
|---|
| 2026.07.23 | ₩39,745 | ₩39,745 | ₩39,745 | ₩39,745 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩40,267 | ₩40,267 | ₩40,194 | ₩40,201 | -0.17% | 3.7천 |
|---|
| 2026.07.21 | ₩40,173 | ₩40,274 | ₩40,173 | ₩40,221 | +0.12% | 1.3천 |
|---|
| 2026.07.20 | ₩40,227 | ₩40,227 | ₩39,911 | ₩39,911 | -0.79% | 2.5천 |
|---|
| 2026.07.17 | ₩40,094 | ₩40,141 | ₩40,020 | ₩40,048 | -0.11% | 4.2천 |
|---|
| 2026.07.16 | ₩40,461 | ₩40,461 | ₩40,330 | ₩40,330 | -0.32% | 4.3천 |
|---|
| 2026.07.15 | ₩40,481 | ₩40,515 | ₩40,481 | ₩40,515 | +0.08% | 2.7천 |
|---|
| 2026.07.14 | ₩40,374 | ₩40,448 | ₩40,374 | ₩40,428 | +0.13% | 6.6천 |
|---|
| 2026.07.13 | ₩40,515 | ₩40,515 | ₩40,288 | ₩40,288 | -0.56% | 700 |
|---|
| 2026.07.10 | ₩40,555 | ₩40,562 | ₩40,555 | ₩40,562 | +0.02% | 4.6천 |
|---|
| 2026.07.09 | ₩40,247 | ₩40,374 | ₩40,247 | ₩40,374 | +0.32% | 400 |
|---|
| 2026.07.08 | ₩40,074 | ₩40,127 | ₩40,007 | ₩40,115 | +0.10% | 1.6천 |
|---|
| 2026.07.07 | ₩40,393 | ₩40,393 | ₩40,154 | ₩40,209 | -0.46% | 3.8천 |
|---|
| 2026.07.06 | ₩40,274 | ₩40,408 | ₩40,247 | ₩40,381 | +0.27% | 5.2천 |
|---|
| 2026.07.02 | ₩40,341 | ₩40,341 | ₩40,020 | ₩40,090 | -0.62% | 1.3천 |
|---|
| 2026.07.01 | ₩40,154 | ₩40,247 | ₩40,154 | ₩40,157 | +0.01% | 6.1천 |
|---|
| 2026.06.30 | ₩40,020 | ₩40,288 | ₩40,020 | ₩40,274 | +0.63% | 4.3천 |
|---|
| 2026.06.29 | ₩39,659 | ₩39,927 | ₩39,633 | ₩39,900 | +0.61% | 2.1천 |
|---|
| 2026.06.26 | ₩39,633 | ₩39,706 | ₩39,325 | ₩39,325 | -0.78% | 8.1천 |
|---|
| 2026.06.25 | ₩39,699 | ₩39,780 | ₩39,606 | ₩39,659 | -0.10% | 22.8만 |
|---|
| 2026.06.24 | ₩39,686 | ₩39,927 | ₩39,619 | ₩39,653 | -0.08% | 6.6천 |
|---|
| 2026.06.23 | ₩39,900 | ₩39,927 | ₩39,766 | ₩39,793 | -0.27% | 4.9천 |
|---|
| 2026.06.22 | ₩40,354 | ₩40,354 | ₩40,159 | ₩40,159 | -0.48% | 3.5천 |
|---|
| 2026.06.18 | ₩40,261 | ₩40,368 | ₩40,234 | ₩40,368 | +0.27% | 7.9천 |
|---|
| 2026.06.17 | ₩40,421 | ₩40,421 | ₩39,955 | ₩39,955 | -1.15% | 1.5천 |
|---|
| 2026.06.16 | ₩40,488 | ₩40,555 | ₩40,402 | ₩40,402 | -0.21% | 7.6천 |
|---|
| 2026.06.15 | ₩40,542 | ₩40,635 | ₩40,475 | ₩40,552 | +0.03% | 2.1만 |
|---|
| 2026.06.12 | ₩39,907 | ₩40,008 | ₩39,907 | ₩40,008 | +0.25% | 1.7천 |
|---|
| 2026.06.11 | ₩39,552 | ₩39,967 | ₩39,432 | ₩39,872 | +0.81% | 1.3만 |
|---|
| 2026.06.10 | ₩39,860 | ₩39,873 | ₩39,389 | ₩39,389 | -1.18% | 2.4천 |
|---|
| 2026.06.09 | ₩39,512 | ₩39,818 | ₩39,405 | ₩39,818 | +0.77% | 9.6만 |
|---|
| 2026.06.08 | ₩40,193 | ₩40,193 | ₩39,920 | ₩39,920 | -0.68% | 900 |
|---|
| 2026.06.05 | ₩40,501 | ₩40,501 | ₩39,781 | ₩39,923 | -1.43% | 4천 |
|---|
| 2026.06.04 | ₩40,461 | ₩40,822 | ₩40,461 | ₩40,774 | +0.77% | 6.7천 |
|---|
| 2026.06.03 | ₩40,648 | ₩40,648 | ₩40,643 | ₩40,643 | -0.01% | 700 |
|---|
| 2026.06.02 | ₩40,876 | ₩40,876 | ₩40,822 | ₩40,853 | -0.06% | 1.1천 |
|---|
| 2026.06.01 | ₩42,373 | ₩42,373 | ₩40,662 | ₩40,791 | -3.73% | 2.7천 |
|---|
| 2026.05.29 | ₩40,742 | ₩40,795 | ₩40,694 | ₩40,729 | -0.03% | 3.4천 |
|---|
| 2026.05.28 | ₩40,515 | ₩40,655 | ₩40,460 | ₩40,655 | +0.35% | 1.9천 |
|---|
| 2026.05.27 | ₩40,568 | ₩40,568 | ₩40,435 | ₩40,459 | -0.27% | 1.7천 |
|---|
| 2026.05.26 | ₩40,461 | ₩40,499 | ₩40,358 | ₩40,456 | -0.01% | 1.1만 |
|---|
| 2026.05.22 | ₩40,288 | ₩40,301 | ₩40,231 | ₩40,231 | -0.14% | 1.2천 |
|---|
| 2026.05.21 | ₩39,936 | ₩40,094 | ₩39,873 | ₩40,094 | +0.39% | 2.2천 |
|---|
| 2026.05.20 | ₩39,733 | ₩40,074 | ₩39,733 | ₩40,074 | +0.86% | 1만 |
|---|
| 2026.05.19 | ₩39,846 | ₩39,846 | ₩39,670 | ₩39,670 | -0.44% | 4.4천 |
|---|
| 2026.05.18 | ₩39,913 | ₩39,953 | ₩39,887 | ₩39,908 | -0.01% | 1.3천 |
|---|
| 2026.05.15 | ₩39,993 | ₩40,100 | ₩39,971 | ₩39,971 | -0.06% | 1.4천 |
|---|
| 2026.05.14 | ₩40,381 | ₩40,448 | ₩40,381 | ₩40,389 | +0.02% | 1천 |
|---|
| 2026.05.13 | ₩39,907 | ₩40,154 | ₩39,907 | ₩40,100 | +0.49% | 2.2만 |
|---|
| 2026.05.12 | ₩39,766 | ₩39,940 | ₩39,599 | ₩39,940 | +0.44% | 1.7천 |
|---|
| 2026.05.11 | ₩40,000 | ₩40,087 | ₩39,979 | ₩39,979 | -0.05% | 1.7천 |
|---|
| 2026.05.08 | ₩39,846 | ₩39,953 | ₩39,821 | ₩39,900 | +0.13% | 3천 |
|---|
| 2026.05.07 | ₩39,833 | ₩39,833 | ₩39,613 | ₩39,613 | -0.55% | 5.2천 |
|---|
| 2026.05.06 | ₩37,895 | ₩39,773 | ₩37,895 | ₩39,773 | +4.96% | 1.7만 |
|---|
| 2026.05.05 | ₩39,312 | ₩39,338 | ₩39,245 | ₩39,289 | -0.06% | 2.4만 |
|---|
| 2026.05.04 | ₩39,111 | ₩39,111 | ₩38,931 | ₩39,026 | -0.22% | 5.2천 |
|---|
| 2026.05.01 | ₩39,205 | ₩39,205 | ₩39,205 | ₩39,205 | 0.00% | 1.5천 |
|---|
| 2026.04.30 | ₩38,964 | ₩39,125 | ₩38,712 | ₩39,125 | +0.41% | 4.5천 |
|---|
| 2026.04.29 | ₩38,724 | ₩38,749 | ₩38,684 | ₩38,749 | +0.07% | 2.2천 |
|---|
| 2026.04.28 | ₩38,804 | ₩38,804 | ₩38,657 | ₩38,777 | -0.07% | 5.4천 |
|---|
| 2026.04.27 | ₩38,937 | ₩38,937 | ₩38,817 | ₩38,911 | -0.07% | 1.6천 |
|---|
| 2026.04.24 | ₩38,737 | ₩38,924 | ₩38,737 | ₩38,893 | +0.40% | 5.7천 |
|---|
| 2026.04.23 | ₩38,782 | ₩38,790 | ₩38,510 | ₩38,637 | -0.38% | 7.3천 |
|---|
| 2026.04.22 | ₩38,698 | ₩38,752 | ₩38,657 | ₩38,752 | +0.14% | 2.7천 |
|---|
| 2026.04.21 | ₩38,710 | ₩38,710 | ₩38,470 | ₩38,470 | -0.62% | 3천 |
|---|
| 2026.04.20 | ₩38,643 | ₩38,670 | ₩38,603 | ₩38,639 | -0.01% | 3.3천 |
|---|
| 2026.04.17 | ₩38,557 | ₩38,777 | ₩38,557 | ₩38,726 | +0.44% | 4.5천 |
|---|
| 2026.04.16 | ₩38,376 | ₩38,403 | ₩38,323 | ₩38,356 | -0.05% | 3.7천 |
|---|
| 2026.04.15 | ₩38,202 | ₩38,296 | ₩38,142 | ₩38,295 | +0.24% | 5.8천 |
|---|
| 2026.04.14 | ₩37,775 | ₩38,069 | ₩37,775 | ₩38,025 | +0.66% | 9천 |
|---|
| 2026.04.13 | ₩37,347 | ₩37,701 | ₩37,347 | ₩37,701 | +0.95% | 4.6천 |
|---|
| 2026.04.10 | ₩37,561 | ₩37,574 | ₩37,427 | ₩37,456 | -0.28% | 2천 |
|---|
| 2026.04.09 | ₩37,360 | ₩37,525 | ₩37,339 | ₩37,494 | +0.36% | 8.7천 |
|---|
| 2026.04.08 | ₩37,333 | ₩37,374 | ₩37,267 | ₩37,327 | -0.02% | 1.4만 |
|---|
| 2026.04.07 | ₩36,652 | ₩36,765 | ₩36,625 | ₩36,765 | +0.31% | 1.1천 |
|---|
| 2026.04.06 | ₩36,772 | ₩36,772 | ₩36,692 | ₩36,760 | -0.03% | 3.3천 |
|---|
| 2026.04.02 | ₩36,358 | ₩36,693 | ₩36,331 | ₩36,693 | +0.92% | 5.5천 |
|---|
| 2026.04.01 | ₩36,624 | ₩36,745 | ₩36,624 | ₩36,664 | +0.11% | 4.2천 |
|---|
| 2026.03.31 | ₩36,104 | ₩36,537 | ₩36,104 | ₩36,537 | +1.20% | 4.2천 |
|---|
| 2026.03.30 | ₩36,024 | ₩36,064 | ₩35,823 | ₩35,863 | -0.45% | 9.5천 |
|---|
| 2026.03.27 | ₩36,109 | ₩36,124 | ₩35,963 | ₩35,963 | -0.40% | 5.8천 |
|---|
| 2026.03.26 | ₩36,673 | ₩36,673 | ₩36,291 | ₩36,299 | -1.02% | 2.9천 |
|---|
| 2026.03.25 | ₩36,680 | ₩36,705 | ₩36,680 | ₩36,705 | +0.07% | 400 |
|---|
| 2026.03.24 | ₩36,545 | ₩36,687 | ₩36,545 | ₩36,557 | +0.03% | 700 |
|---|
| 2026.03.23 | ₩36,752 | ₩36,879 | ₩36,699 | ₩36,699 | -0.15% | 3.7천 |
|---|
| 2026.03.20 | ₩36,719 | ₩36,719 | ₩36,371 | ₩36,425 | -0.80% | 1.5천 |
|---|
| 2026.03.19 | ₩36,692 | ₩36,755 | ₩36,625 | ₩36,755 | +0.17% | 2.7천 |
|---|
| 2026.03.18 | ₩36,986 | ₩36,986 | ₩36,803 | ₩36,803 | -0.50% | 2.2천 |
|---|
| 2026.03.17 | ₩37,185 | ₩37,185 | ₩37,133 | ₩37,136 | -0.13% | 2.3천 |
|---|
| 2026.03.16 | ₩37,106 | ₩37,186 | ₩37,054 | ₩37,084 | -0.06% | 6.8만 |
|---|
| 2026.03.13 | ₩37,142 | ₩37,142 | ₩36,850 | ₩36,850 | -0.79% | 1.6천 |
|---|
| 2026.03.12 | ₩37,080 | ₩37,120 | ₩36,999 | ₩36,999 | -0.22% | 7.9천 |
|---|
| 2026.03.11 | ₩37,414 | ₩37,414 | ₩37,280 | ₩37,368 | -0.12% | 9.9천 |
|---|
| 2026.03.10 | ₩37,307 | ₩37,574 | ₩37,307 | ₩37,367 | +0.16% | 7.6천 |
|---|
| 2026.03.09 | ₩36,986 | ₩37,481 | ₩36,986 | ₩37,481 | +1.34% | 2.5천 |
|---|
| 2026.03.06 | ₩37,280 | ₩37,347 | ₩37,176 | ₩37,206 | -0.20% | 1.3만 |
|---|
| 2026.03.05 | ₩37,467 | ₩37,665 | ₩37,400 | ₩37,665 | +0.53% | 6.6천 |
|---|
| 2026.03.04 | ₩37,681 | ₩37,748 | ₩37,668 | ₩37,697 | +0.04% | 7.7만 |
|---|
| 2026.03.03 | ₩37,200 | ₩37,561 | ₩37,093 | ₩37,479 | +0.75% | 1.2만 |
|---|
| 2026.03.02 | ₩37,400 | ₩37,788 | ₩37,400 | ₩37,751 | +0.94% | 3.6천 |
|---|
| 2026.02.27 | ₩37,654 | ₩37,775 | ₩37,587 | ₩37,775 | +0.32% | 5.1천 |
|---|
| 2026.02.26 | ₩37,734 | ₩38,029 | ₩37,734 | ₩38,029 | +0.78% | 1.4만 |
|---|
| 2026.02.25 | ₩37,896 | ₩37,968 | ₩37,868 | ₩37,948 | +0.14% | 1.7만 |
|---|
| 2026.02.24 | ₩37,654 | ₩37,801 | ₩37,587 | ₩37,789 | +0.36% | 3.2천 |
|---|
| 2026.02.23 | ₩37,801 | ₩37,815 | ₩37,507 | ₩37,507 | -0.78% | 1.7만 |
|---|
| 2026.02.20 | ₩37,628 | ₩37,801 | ₩37,628 | ₩37,801 | +0.46% | 1.1천 |
|---|
| 2026.02.19 | ₩37,674 | ₩37,674 | ₩37,561 | ₩37,634 | -0.11% | 4.5천 |
|---|
| 2026.02.18 | ₩37,721 | ₩37,868 | ₩37,641 | ₩37,694 | -0.07% | 4.4천 |
|---|
| 2026.02.17 | ₩37,541 | ₩37,582 | ₩37,427 | ₩37,582 | +0.11% | 7.4천 |
|---|
| 2026.02.13 | ₩37,654 | ₩37,761 | ₩37,521 | ₩37,521 | -0.35% | 1.2만 |
|---|
| 2026.02.12 | ₩38,015 | ₩38,015 | ₩37,569 | ₩37,569 | -1.17% | 8.2천 |
|---|
| 2026.02.11 | ₩37,962 | ₩38,015 | ₩37,962 | ₩37,999 | +0.10% | 1.3천 |
|---|
| 2026.02.10 | ₩38,069 | ₩38,162 | ₩37,978 | ₩37,978 | -0.24% | 5.8천 |
|---|
| 2026.02.09 | ₩37,923 | ₩38,109 | ₩37,922 | ₩38,042 | +0.31% | 9.6천 |
|---|
| 2026.02.06 | ₩37,694 | ₩37,962 | ₩37,654 | ₩37,960 | +0.71% | 1.1만 |
|---|
| 2026.02.05 | ₩37,404 | ₩37,598 | ₩37,400 | ₩37,420 | +0.04% | 4.6천 |
|---|
| 2026.02.04 | ₩37,975 | ₩37,975 | ₩37,641 | ₩37,708 | -0.70% | 6.1천 |
|---|
| 2026.02.03 | ₩38,216 | ₩38,216 | ₩37,694 | ₩37,884 | -0.87% | 9.4천 |
|---|
| 2026.02.02 | ₩37,947 | ₩38,176 | ₩37,947 | ₩38,110 | +0.43% | 9.6천 |
|---|
| 2026.01.30 | ₩38,042 | ₩38,042 | ₩37,855 | ₩37,922 | -0.32% | 2.7천 |
|---|
| 2026.01.29 | ₩38,202 | ₩38,216 | ₩37,721 | ₩38,053 | -0.39% | 5.8천 |
|---|
| 2026.01.28 | ₩38,250 | ₩38,250 | ₩37,948 | ₩38,145 | -0.28% | 2.2만 |
|---|
| 2026.01.27 | ₩38,107 | ₩38,156 | ₩38,095 | ₩38,134 | +0.07% | 2.5천 |
|---|
| 2026.01.26 | ₩37,940 | ₩38,055 | ₩37,940 | ₩38,042 | +0.27% | 4.6천 |
|---|
| 2026.01.23 | ₩37,788 | ₩37,948 | ₩37,788 | ₩37,855 | +0.18% | 1.7만 |
|---|
| 2026.01.22 | ₩37,775 | ₩37,948 | ₩37,775 | ₩37,841 | +0.18% | 2.6만 |
|---|
| 2026.01.21 | ₩37,521 | ₩37,815 | ₩37,467 | ₩37,720 | +0.53% | 2만 |
|---|
| 2026.01.20 | ₩37,614 | ₩37,956 | ₩37,414 | ₩37,414 | -0.53% | 8.3천 |
|---|
| 2026.01.16 | ₩38,055 | ₩38,107 | ₩37,915 | ₩37,986 | -0.18% | 1.1만 |
|---|
| 2026.01.15 | ₩38,095 | ₩38,135 | ₩37,956 | ₩37,975 | -0.32% | 1.1만 |
|---|
| 2026.01.14 | ₩37,948 | ₩37,988 | ₩37,761 | ₩37,902 | -0.12% | 1만 |
|---|
| 2026.01.13 | ₩38,176 | ₩38,176 | ₩37,962 | ₩38,042 | -0.35% | 2.1만 |
|---|
| 2026.01.12 | ₩37,988 | ₩38,122 | ₩37,988 | ₩38,102 | +0.30% | 7.7천 |
|---|
| 2026.01.09 | ₩37,988 | ₩38,149 | ₩37,922 | ₩38,122 | +0.35% | 16.9만 |
|---|
| 2026.01.08 | ₩37,828 | ₩37,922 | ₩37,801 | ₩37,868 | +0.11% | 5.5만 |
|---|
| 2026.01.07 | ₩38,029 | ₩38,095 | ₩37,768 | ₩37,903 | -0.33% | 30.9만 |
|---|
| 2026.01.06 | ₩37,855 | ₩38,015 | ₩37,855 | ₩38,015 | +0.42% | 9.1천 |
|---|
| 2026.01.05 | ₩37,815 | ₩37,920 | ₩37,775 | ₩37,855 | +0.11% | 3.3만 |
|---|
| 2026.01.02 | ₩37,689 | ₩37,775 | ₩37,521 | ₩37,654 | -0.09% | 5.1만 |
|---|
| 2025.12.31 | ₩37,808 | ₩37,855 | ₩37,614 | ₩37,614 | -0.51% | 9.3천 |
|---|
| 2025.12.30 | ₩37,906 | ₩37,975 | ₩37,868 | ₩37,898 | -0.02% | 2.2만 |
|---|
| 2025.12.29 | ₩37,882 | ₩37,963 | ₩37,815 | ₩37,926 | +0.12% | 1.2만 |
|---|
| 2025.12.26 | ₩38,055 | ₩38,149 | ₩38,055 | ₩38,109 | +0.14% | 2.4천 |
|---|
| 2025.12.24 | ₩37,995 | ₩38,082 | ₩37,995 | ₩38,082 | +0.23% | 400 |
|---|
| 2025.12.23 | ₩37,841 | ₩37,975 | ₩37,841 | ₩37,943 | +0.27% | 7천 |
|---|
| 2025.12.22 | ₩37,681 | ₩37,788 | ₩37,681 | ₩37,776 | +0.25% | 8.6천 |
|---|
| 2025.12.19 | ₩37,430 | ₩37,586 | ₩37,430 | ₩37,539 | +0.29% | 6.8천 |
|---|
| 2025.12.18 | ₩37,227 | ₩37,241 | ₩37,160 | ₩37,229 | +0.01% | 1천 |
|---|
| 2025.12.17 | ₩37,374 | ₩37,374 | ₩36,919 | ₩36,919 | -1.22% | 3.6천 |
|---|
| 2025.12.16 | ₩37,427 | ₩37,467 | ₩37,173 | ₩37,388 | -0.10% | 1.2만 |
|---|
| 2025.12.15 | ₩37,481 | ₩37,494 | ₩37,360 | ₩37,446 | -0.09% | 6.8천 |
|---|
| 2025.12.12 | ₩37,788 | ₩37,788 | ₩37,482 | ₩37,482 | -0.81% | 4.9천 |
|---|
| 2025.12.11 | ₩37,668 | ₩37,896 | ₩37,668 | ₩37,892 | +0.60% | 2.2천 |
|---|
| 2025.12.10 | ₩37,547 | ₩37,948 | ₩37,547 | ₩37,847 | +0.80% | 3.5천 |
|---|
| 2025.12.09 | ₩37,668 | ₩37,681 | ₩37,565 | ₩37,565 | -0.27% | 4.7천 |
|---|
| 2025.12.08 | ₩37,601 | ₩37,641 | ₩37,514 | ₩37,557 | -0.12% | 1.8천 |
|---|
| 2025.12.05 | ₩37,721 | ₩37,827 | ₩37,712 | ₩37,712 | -0.02% | 1.4천 |
|---|
| 2025.12.04 | ₩37,681 | ₩37,694 | ₩37,534 | ₩37,630 | -0.13% | 3.3천 |
|---|
| 2025.12.03 | ₩37,507 | ₩37,828 | ₩37,507 | ₩37,828 | +0.86% | 1.1만 |
|---|
| 2025.12.02 | ₩37,614 | ₩37,614 | ₩37,507 | ₩37,507 | -0.28% | 3.9천 |
|---|
| 2025.12.01 | ₩37,414 | ₩37,567 | ₩37,404 | ₩37,404 | -0.03% | 6천 |
|---|
| 2025.11.28 | ₩37,590 | ₩37,590 | ₩37,590 | ₩37,590 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,340 | ₩37,521 | ₩37,340 | ₩37,454 | +0.30% | 8.4천 |
|---|
| 2025.11.25 | ₩36,812 | ₩37,204 | ₩36,812 | ₩37,204 | +1.06% | 5.1천 |
|---|
| 2025.11.24 | ₩36,678 | ₩36,899 | ₩36,678 | ₩36,899 | +0.60% | 5.7만 |
|---|
| 2025.11.21 | ₩36,277 | ₩36,572 | ₩36,157 | ₩36,370 | +0.25% | 7만 |
|---|
| 2025.11.20 | ₩37,100 | ₩37,100 | ₩36,138 | ₩36,138 | -2.59% | 3.9천 |
|---|
| 2025.11.19 | ₩36,696 | ₩36,785 | ₩36,545 | ₩36,614 | -0.22% | 3.8천 |
|---|
| 2025.11.18 | ₩36,652 | ₩36,652 | ₩36,531 | ₩36,531 | -0.33% | 1.7천 |
|---|
| 2025.11.17 | ₩36,919 | ₩37,066 | ₩36,737 | ₩36,737 | -0.49% | 4.1천 |
|---|
| 2025.11.14 | ₩36,892 | ₩37,146 | ₩36,892 | ₩37,058 | +0.45% | 700 |
|---|
| 2025.11.13 | ₩37,066 | ₩37,086 | ₩37,066 | ₩37,086 | +0.05% | 1.3천 |
|---|
| 2025.11.12 | ₩37,654 | ₩37,684 | ₩37,587 | ₩37,684 | +0.08% | 2.4천 |
|---|
| 2025.11.11 | ₩37,455 | ₩37,661 | ₩37,400 | ₩37,653 | +0.53% | 1.8만 |
|---|
| 2025.11.10 | ₩37,494 | ₩37,599 | ₩37,259 | ₩37,599 | +0.28% | 5.1천 |
|---|
| 2025.11.07 | ₩36,812 | ₩37,015 | ₩36,812 | ₩37,015 | +0.55% | 1.6천 |
|---|
| 2025.11.06 | ₩37,039 | ₩37,213 | ₩37,015 | ₩37,015 | -0.06% | 3.4천 |
|---|
| 2025.11.05 | ₩37,240 | ₩37,534 | ₩37,227 | ₩37,418 | +0.48% | 3.4천 |
|---|
| 2025.11.04 | ₩37,347 | ₩37,481 | ₩37,280 | ₩37,283 | -0.17% | 4천 |
|---|
| 2025.11.03 | ₩37,628 | ₩37,734 | ₩37,628 | ₩37,714 | +0.23% | 8.6천 |
|---|
| 2025.10.31 | ₩37,628 | ₩37,709 | ₩37,628 | ₩37,709 | +0.22% | 1.8만 |
|---|
| 2025.10.30 | ₩37,835 | ₩37,835 | ₩37,586 | ₩37,586 | -0.66% | 2.1천 |
|---|
| 2025.10.29 | ₩38,109 | ₩38,109 | ₩37,928 | ₩37,928 | -0.47% | 2천 |
|---|
| 2025.10.28 | ₩37,908 | ₩38,055 | ₩37,855 | ₩37,955 | +0.12% | 7천 |
|---|
| 2025.10.27 | ₩37,681 | ₩38,042 | ₩37,681 | ₩38,042 | +0.96% | 1.3만 |
|---|
| 2025.10.24 | ₩37,374 | ₩37,507 | ₩37,374 | ₩37,422 | +0.13% | 2.2천 |
|---|
| 2025.10.23 | ₩37,066 | ₩37,146 | ₩37,066 | ₩37,134 | +0.18% | 500 |
|---|
| 2025.10.22 | ₩37,026 | ₩37,026 | ₩36,839 | ₩36,932 | -0.25% | 1.3만 |
|---|
| 2025.10.21 | ₩37,145 | ₩37,173 | ₩37,078 | ₩37,172 | +0.07% | 1.4천 |
|---|
| 2025.10.20 | ₩36,919 | ₩37,209 | ₩36,919 | ₩37,158 | +0.65% | 2.9천 |
|---|
| 2025.10.17 | ₩36,652 | ₩36,919 | ₩36,612 | ₩36,838 | +0.51% | 5.5천 |
|---|
| 2025.10.16 | ₩36,906 | ₩36,999 | ₩36,688 | ₩36,688 | -0.59% | 2.8천 |
|---|
| 2025.10.15 | ₩36,879 | ₩36,879 | ₩36,832 | ₩36,832 | -0.13% | 600 |
|---|
| 2025.10.14 | ₩36,384 | ₩36,846 | ₩36,384 | ₩36,709 | +0.89% | 2.1천 |
|---|
| 2025.10.13 | ₩36,612 | ₩36,760 | ₩36,612 | ₩36,760 | +0.41% | 800 |
|---|
| 2025.10.10 | ₩37,093 | ₩37,093 | ₩36,300 | ₩36,300 | -2.14% | 1.7만 |
|---|