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 | ₩41,249 | ₩41,463 | ₩41,249 | ₩41,389 | +0.34% | 1.2천 |
| 2026.10.08 | ₩41,316 | ₩41,316 | ₩41,141 | ₩41,141 | -0.42% | 5.1천 |
| 2026.10.07 | ₩41,369 | ₩41,369 | ₩41,277 | ₩41,329 | -0.10% | 1.3천 |
| 2026.10.06 | ₩41,436 | ₩41,436 | ₩41,423 | ₩41,429 | -0.02% | 2.3천 |
| 2026.10.05 | ₩40,955 | ₩41,182 | ₩40,955 | ₩41,177 | +0.54% | 1.2천 |
| 2026.10.02 | ₩40,928 | ₩40,958 | ₩40,928 | ₩40,958 | +0.07% | 1.3천 |
| 2026.10.01 | ₩40,608 | ₩40,715 | ₩40,608 | ₩40,675 | +0.16% | 1.7만 |
| 2026.09.30 | ₩40,835 | ₩40,968 | ₩40,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,683 |
| -0.37% |
| 900 |
| 2026.09.29 | ₩40,755 | ₩40,755 | ₩40,668 | ₩40,741 | -0.03% | 2.4천 |
|---|
| 2026.09.28 | ₩40,862 | ₩40,895 | ₩40,775 | ₩40,775 | -0.21% | 2.2천 |
|---|
| 2026.09.25 | ₩40,942 | ₩41,098 | ₩40,942 | ₩41,098 | +0.38% | 2천 |
|---|
| 2026.09.24 | ₩40,715 | ₩40,982 | ₩40,715 | ₩40,902 | +0.46% | 1.2만 |
|---|
| 2026.09.23 | ₩40,982 | ₩40,988 | ₩40,875 | ₩40,875 | -0.26% | 2.3천 |
|---|
| 2026.09.22 | ₩41,222 | ₩41,222 | ₩41,182 | ₩41,213 | -0.02% | 3.3천 |
|---|
| 2026.09.21 | ₩41,129 | ₩41,249 | ₩41,129 | ₩41,214 | +0.21% | 1.5천 |
|---|
| 2026.09.18 | ₩40,541 | ₩40,605 | ₩40,541 | ₩40,605 | +0.16% | 2.2천 |
|---|
| 2026.09.17 | ₩40,568 | ₩40,621 | ₩40,541 | ₩40,618 | +0.13% | 2천 |
|---|
| 2026.09.16 | ₩40,501 | ₩40,541 | ₩40,140 | ₩40,218 | -0.70% | 5.2천 |
|---|
| 2026.09.15 | ₩40,341 | ₩40,407 | ₩40,327 | ₩40,362 | +0.05% | 3.5천 |
|---|
| 2026.09.14 | ₩40,550 | ₩40,550 | ₩40,550 | ₩40,550 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩40,741 | ₩40,741 | ₩40,701 | ₩40,731 | -0.03% | 2.3천 |
|---|
| 2026.09.10 | ₩40,407 | ₩40,441 | ₩40,407 | ₩40,427 | +0.05% | 2.2천 |
|---|
| 2026.09.09 | ₩40,608 | ₩40,675 | ₩40,608 | ₩40,661 | +0.13% | 3.6천 |
|---|
| 2026.09.08 | ₩40,862 | ₩40,862 | ₩40,792 | ₩40,792 | -0.17% | 1.9만 |
|---|
| 2026.09.04 | ₩41,008 | ₩41,061 | ₩40,955 | ₩40,995 | -0.03% | 6.2천 |
|---|
| 2026.09.03 | ₩40,915 | ₩41,142 | ₩40,915 | ₩41,142 | +0.56% | 3.6천 |
|---|
| 2026.09.02 | ₩40,795 | ₩40,808 | ₩40,755 | ₩40,756 | -0.09% | 1천 |
|---|
| 2026.09.01 | ₩40,581 | ₩40,741 | ₩40,581 | ₩40,582 | +0.00% | 1.5천 |
|---|
| 2026.08.31 | ₩40,888 | ₩40,888 | ₩40,815 | ₩40,871 | -0.04% | 500 |
|---|
| 2026.08.28 | ₩41,035 | ₩41,075 | ₩40,954 | ₩40,995 | -0.10% | 900 |
|---|
| 2026.08.27 | ₩41,155 | ₩41,155 | ₩40,982 | ₩41,089 | -0.16% | 1.4천 |
|---|
| 2026.08.26 | ₩40,848 | ₩40,878 | ₩40,768 | ₩40,878 | +0.07% | 2.6만 |
|---|
| 2026.08.25 | ₩41,008 | ₩41,008 | ₩40,808 | ₩40,862 | -0.36% | 12만 |
|---|
| 2026.08.24 | ₩40,701 | ₩40,808 | ₩40,688 | ₩40,795 | +0.23% | 9.8천 |
|---|
| 2026.08.21 | ₩40,895 | ₩40,895 | ₩40,880 | ₩40,880 | -0.04% | 400 |
|---|
| 2026.08.20 | ₩40,848 | ₩40,888 | ₩40,728 | ₩40,728 | -0.29% | 2.3만 |
|---|
| 2026.08.19 | ₩41,142 | ₩41,142 | ₩41,028 | ₩41,028 | -0.28% | 2.5천 |
|---|
| 2026.08.18 | ₩41,049 | ₩41,049 | ₩40,975 | ₩40,988 | -0.15% | 1.2천 |
|---|
| 2026.08.17 | ₩41,382 | ₩41,382 | ₩41,256 | ₩41,256 | -0.31% | 700 |
|---|
| 2026.08.14 | ₩41,569 | ₩41,576 | ₩41,396 | ₩41,423 | -0.35% | 1.8천 |
|---|
| 2026.08.13 | ₩41,424 | ₩41,516 | ₩41,424 | ₩41,516 | +0.22% | 500 |
|---|
| 2026.08.12 | ₩41,329 | ₩41,329 | ₩41,222 | ₩41,237 | -0.22% | 1.5천 |
|---|
| 2026.08.11 | ₩41,195 | ₩41,195 | ₩41,102 | ₩41,149 | -0.11% | 1.6만 |
|---|
| 2026.08.10 | ₩41,409 | ₩41,409 | ₩41,296 | ₩41,296 | -0.27% | 800 |
|---|
| 2026.08.07 | ₩41,300 | ₩41,300 | ₩41,300 | ₩41,300 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩41,129 | ₩41,129 | ₩41,035 | ₩41,070 | -0.14% | 4.4천 |
|---|
| 2026.08.05 | ₩41,436 | ₩41,436 | ₩41,195 | ₩41,210 | -0.54% | 2.3천 |
|---|
| 2026.08.04 | ₩40,862 | ₩41,356 | ₩40,839 | ₩41,260 | +0.97% | 1.8만 |
|---|
| 2026.08.03 | ₩40,421 | ₩40,621 | ₩40,421 | ₩40,568 | +0.36% | 3.1천 |
|---|
| 2026.07.31 | ₩39,846 | ₩40,154 | ₩39,846 | ₩40,113 | +0.67% | 1.3천 |
|---|
| 2026.07.30 | ₩39,566 | ₩39,833 | ₩39,566 | ₩39,833 | +0.68% | 300 |
|---|
| 2026.07.29 | ₩39,606 | ₩39,913 | ₩39,325 | ₩39,325 | -0.71% | 5천 |
|---|
| 2026.07.28 | ₩39,699 | ₩39,846 | ₩39,699 | ₩39,844 | +0.36% | 5.2천 |
|---|
| 2026.07.27 | ₩40,087 | ₩40,087 | ₩39,686 | ₩39,746 | -0.85% | 2.6천 |
|---|
| 2026.07.24 | ₩39,873 | ₩39,886 | ₩39,734 | ₩39,734 | -0.35% | 2.2천 |
|---|
| 2026.07.23 | ₩39,718 | ₩39,718 | ₩39,718 | ₩39,718 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩40,240 | ₩40,240 | ₩40,167 | ₩40,174 | -0.17% | 3.7천 |
|---|
| 2026.07.21 | ₩40,146 | ₩40,247 | ₩40,146 | ₩40,194 | +0.12% | 1.3천 |
|---|
| 2026.07.20 | ₩40,200 | ₩40,200 | ₩39,884 | ₩39,884 | -0.79% | 2.5천 |
|---|
| 2026.07.17 | ₩40,067 | ₩40,113 | ₩39,993 | ₩40,021 | -0.11% | 4.2천 |
|---|
| 2026.07.16 | ₩40,434 | ₩40,434 | ₩40,303 | ₩40,303 | -0.32% | 4.3천 |
|---|
| 2026.07.15 | ₩40,454 | ₩40,487 | ₩40,454 | ₩40,487 | +0.08% | 2.7천 |
|---|
| 2026.07.14 | ₩40,347 | ₩40,421 | ₩40,347 | ₩40,401 | +0.13% | 6.6천 |
|---|
| 2026.07.13 | ₩40,487 | ₩40,487 | ₩40,260 | ₩40,260 | -0.56% | 700 |
|---|
| 2026.07.10 | ₩40,528 | ₩40,534 | ₩40,528 | ₩40,534 | +0.02% | 4.6천 |
|---|
| 2026.07.09 | ₩40,220 | ₩40,347 | ₩40,220 | ₩40,347 | +0.32% | 400 |
|---|
| 2026.07.08 | ₩40,047 | ₩40,100 | ₩39,980 | ₩40,088 | +0.10% | 1.6천 |
|---|
| 2026.07.07 | ₩40,366 | ₩40,366 | ₩40,127 | ₩40,182 | -0.46% | 3.8천 |
|---|
| 2026.07.06 | ₩40,247 | ₩40,381 | ₩40,220 | ₩40,354 | +0.27% | 5.2천 |
|---|
| 2026.07.02 | ₩40,314 | ₩40,314 | ₩39,993 | ₩40,063 | -0.62% | 1.3천 |
|---|
| 2026.07.01 | ₩40,127 | ₩40,220 | ₩40,127 | ₩40,130 | +0.01% | 6.1천 |
|---|
| 2026.06.30 | ₩39,993 | ₩40,260 | ₩39,993 | ₩40,247 | +0.63% | 4.3천 |
|---|
| 2026.06.29 | ₩39,633 | ₩39,900 | ₩39,606 | ₩39,873 | +0.61% | 2.1천 |
|---|
| 2026.06.26 | ₩39,606 | ₩39,679 | ₩39,299 | ₩39,299 | -0.78% | 8.1천 |
|---|
| 2026.06.25 | ₩39,673 | ₩39,753 | ₩39,579 | ₩39,633 | -0.10% | 22.8만 |
|---|
| 2026.06.24 | ₩39,659 | ₩39,900 | ₩39,593 | ₩39,626 | -0.08% | 6.6천 |
|---|
| 2026.06.23 | ₩39,873 | ₩39,900 | ₩39,739 | ₩39,766 | -0.27% | 4.9천 |
|---|
| 2026.06.22 | ₩40,327 | ₩40,327 | ₩40,132 | ₩40,132 | -0.48% | 3.5천 |
|---|
| 2026.06.18 | ₩40,234 | ₩40,341 | ₩40,207 | ₩40,341 | +0.27% | 7.9천 |
|---|
| 2026.06.17 | ₩40,394 | ₩40,394 | ₩39,928 | ₩39,928 | -1.15% | 1.5천 |
|---|
| 2026.06.16 | ₩40,461 | ₩40,528 | ₩40,375 | ₩40,375 | -0.21% | 7.6천 |
|---|
| 2026.06.15 | ₩40,514 | ₩40,608 | ₩40,447 | ₩40,525 | +0.03% | 2.1만 |
|---|
| 2026.06.12 | ₩39,880 | ₩39,981 | ₩39,880 | ₩39,981 | +0.25% | 1.7천 |
|---|
| 2026.06.11 | ₩39,526 | ₩39,940 | ₩39,406 | ₩39,845 | +0.81% | 1.3만 |
|---|
| 2026.06.10 | ₩39,833 | ₩39,846 | ₩39,363 | ₩39,363 | -1.18% | 2.4천 |
|---|
| 2026.06.09 | ₩39,486 | ₩39,792 | ₩39,379 | ₩39,792 | +0.77% | 9.6만 |
|---|
| 2026.06.08 | ₩40,166 | ₩40,166 | ₩39,893 | ₩39,893 | -0.68% | 900 |
|---|
| 2026.06.05 | ₩40,474 | ₩40,474 | ₩39,754 | ₩39,896 | -1.43% | 4천 |
|---|
| 2026.06.04 | ₩40,434 | ₩40,795 | ₩40,434 | ₩40,747 | +0.77% | 6.7천 |
|---|
| 2026.06.03 | ₩40,621 | ₩40,621 | ₩40,616 | ₩40,616 | -0.01% | 700 |
|---|
| 2026.06.02 | ₩40,848 | ₩40,848 | ₩40,795 | ₩40,825 | -0.06% | 1.1천 |
|---|
| 2026.06.01 | ₩42,344 | ₩42,344 | ₩40,634 | ₩40,764 | -3.73% | 2.7천 |
|---|
| 2026.05.29 | ₩40,715 | ₩40,768 | ₩40,666 | ₩40,701 | -0.03% | 3.4천 |
|---|
| 2026.05.28 | ₩40,487 | ₩40,628 | ₩40,433 | ₩40,628 | +0.35% | 1.9천 |
|---|
| 2026.05.27 | ₩40,541 | ₩40,541 | ₩40,407 | ₩40,431 | -0.27% | 1.7천 |
|---|
| 2026.05.26 | ₩40,434 | ₩40,471 | ₩40,331 | ₩40,429 | -0.01% | 1.1만 |
|---|
| 2026.05.22 | ₩40,260 | ₩40,274 | ₩40,204 | ₩40,204 | -0.14% | 1.2천 |
|---|
| 2026.05.21 | ₩39,909 | ₩40,067 | ₩39,846 | ₩40,067 | +0.39% | 2.2천 |
|---|
| 2026.05.20 | ₩39,706 | ₩40,047 | ₩39,706 | ₩40,047 | +0.86% | 1만 |
|---|
| 2026.05.19 | ₩39,820 | ₩39,820 | ₩39,643 | ₩39,643 | -0.44% | 4.4천 |
|---|
| 2026.05.18 | ₩39,886 | ₩39,926 | ₩39,860 | ₩39,881 | -0.01% | 1.3천 |
|---|
| 2026.05.15 | ₩39,967 | ₩40,073 | ₩39,944 | ₩39,944 | -0.06% | 1.4천 |
|---|
| 2026.05.14 | ₩40,354 | ₩40,421 | ₩40,354 | ₩40,362 | +0.02% | 1천 |
|---|
| 2026.05.13 | ₩39,880 | ₩40,127 | ₩39,880 | ₩40,073 | +0.49% | 2.2만 |
|---|
| 2026.05.12 | ₩39,739 | ₩39,913 | ₩39,572 | ₩39,913 | +0.44% | 1.7천 |
|---|
| 2026.05.11 | ₩39,973 | ₩40,060 | ₩39,952 | ₩39,952 | -0.05% | 1.7천 |
|---|
| 2026.05.08 | ₩39,820 | ₩39,926 | ₩39,794 | ₩39,873 | +0.13% | 3천 |
|---|
| 2026.05.07 | ₩39,806 | ₩39,806 | ₩39,586 | ₩39,586 | -0.55% | 5.2천 |
|---|
| 2026.05.06 | ₩37,869 | ₩39,746 | ₩37,869 | ₩39,746 | +4.96% | 1.7만 |
|---|
| 2026.05.05 | ₩39,285 | ₩39,312 | ₩39,219 | ₩39,263 | -0.06% | 2.4만 |
|---|
| 2026.05.04 | ₩39,085 | ₩39,085 | ₩38,905 | ₩38,999 | -0.22% | 5.2천 |
|---|
| 2026.05.01 | ₩39,178 | ₩39,178 | ₩39,178 | ₩39,178 | 0.00% | 1.5천 |
|---|
| 2026.04.30 | ₩38,938 | ₩39,098 | ₩38,686 | ₩39,098 | +0.41% | 4.5천 |
|---|
| 2026.04.29 | ₩38,698 | ₩38,723 | ₩38,657 | ₩38,723 | +0.07% | 2.2천 |
|---|
| 2026.04.28 | ₩38,778 | ₩38,778 | ₩38,631 | ₩38,751 | -0.07% | 5.4천 |
|---|
| 2026.04.27 | ₩38,911 | ₩38,911 | ₩38,791 | ₩38,885 | -0.07% | 1.6천 |
|---|
| 2026.04.24 | ₩38,711 | ₩38,898 | ₩38,711 | ₩38,867 | +0.40% | 5.7천 |
|---|
| 2026.04.23 | ₩38,756 | ₩38,764 | ₩38,484 | ₩38,611 | -0.38% | 7.3천 |
|---|
| 2026.04.22 | ₩38,672 | ₩38,726 | ₩38,631 | ₩38,726 | +0.14% | 2.7천 |
|---|
| 2026.04.21 | ₩38,684 | ₩38,684 | ₩38,444 | ₩38,444 | -0.62% | 3천 |
|---|
| 2026.04.20 | ₩38,617 | ₩38,644 | ₩38,577 | ₩38,613 | -0.01% | 3.3천 |
|---|
| 2026.04.17 | ₩38,531 | ₩38,751 | ₩38,531 | ₩38,700 | +0.44% | 4.5천 |
|---|
| 2026.04.16 | ₩38,350 | ₩38,377 | ₩38,297 | ₩38,330 | -0.05% | 3.7천 |
|---|
| 2026.04.15 | ₩38,177 | ₩38,270 | ₩38,116 | ₩38,269 | +0.24% | 5.8천 |
|---|
| 2026.04.14 | ₩37,749 | ₩38,043 | ₩37,749 | ₩37,999 | +0.66% | 9천 |
|---|
| 2026.04.13 | ₩37,322 | ₩37,676 | ₩37,322 | ₩37,676 | +0.95% | 4.6천 |
|---|
| 2026.04.10 | ₩37,535 | ₩37,549 | ₩37,402 | ₩37,431 | -0.28% | 2천 |
|---|
| 2026.04.09 | ₩37,335 | ₩37,499 | ₩37,314 | ₩37,469 | +0.36% | 8.7천 |
|---|
| 2026.04.08 | ₩37,308 | ₩37,348 | ₩37,242 | ₩37,302 | -0.02% | 1.4만 |
|---|
| 2026.04.07 | ₩36,627 | ₩36,741 | ₩36,600 | ₩36,741 | +0.31% | 1.1천 |
|---|
| 2026.04.06 | ₩36,747 | ₩36,747 | ₩36,667 | ₩36,735 | -0.03% | 3.3천 |
|---|
| 2026.04.02 | ₩36,333 | ₩36,668 | ₩36,307 | ₩36,668 | +0.92% | 5.5천 |
|---|
| 2026.04.01 | ₩36,599 | ₩36,721 | ₩36,599 | ₩36,639 | +0.11% | 4.2천 |
|---|
| 2026.03.31 | ₩36,079 | ₩36,512 | ₩36,079 | ₩36,512 | +1.20% | 4.2천 |
|---|
| 2026.03.30 | ₩35,999 | ₩36,039 | ₩35,799 | ₩35,839 | -0.45% | 9.5천 |
|---|
| 2026.03.27 | ₩36,085 | ₩36,099 | ₩35,939 | ₩35,939 | -0.40% | 5.8천 |
|---|
| 2026.03.26 | ₩36,648 | ₩36,648 | ₩36,266 | ₩36,274 | -1.02% | 2.9천 |
|---|
| 2026.03.25 | ₩36,655 | ₩36,681 | ₩36,655 | ₩36,681 | +0.07% | 400 |
|---|
| 2026.03.24 | ₩36,520 | ₩36,662 | ₩36,520 | ₩36,532 | +0.03% | 700 |
|---|
| 2026.03.23 | ₩36,727 | ₩36,854 | ₩36,674 | ₩36,674 | -0.15% | 3.7천 |
|---|
| 2026.03.20 | ₩36,694 | ₩36,694 | ₩36,347 | ₩36,400 | -0.80% | 1.5천 |
|---|
| 2026.03.19 | ₩36,667 | ₩36,730 | ₩36,600 | ₩36,730 | +0.17% | 2.7천 |
|---|
| 2026.03.18 | ₩36,961 | ₩36,961 | ₩36,778 | ₩36,778 | -0.50% | 2.2천 |
|---|
| 2026.03.17 | ₩37,160 | ₩37,160 | ₩37,108 | ₩37,111 | -0.13% | 2.3천 |
|---|
| 2026.03.16 | ₩37,081 | ₩37,161 | ₩37,029 | ₩37,059 | -0.06% | 6.8만 |
|---|
| 2026.03.13 | ₩37,117 | ₩37,117 | ₩36,825 | ₩36,825 | -0.79% | 1.6천 |
|---|
| 2026.03.12 | ₩37,055 | ₩37,095 | ₩36,974 | ₩36,974 | -0.22% | 7.9천 |
|---|
| 2026.03.11 | ₩37,388 | ₩37,388 | ₩37,255 | ₩37,343 | -0.12% | 9.9천 |
|---|
| 2026.03.10 | ₩37,282 | ₩37,549 | ₩37,282 | ₩37,342 | +0.16% | 7.6천 |
|---|
| 2026.03.09 | ₩36,961 | ₩37,455 | ₩36,961 | ₩37,455 | +1.34% | 2.5천 |
|---|
| 2026.03.06 | ₩37,255 | ₩37,322 | ₩37,151 | ₩37,181 | -0.20% | 1.3만 |
|---|
| 2026.03.05 | ₩37,442 | ₩37,640 | ₩37,375 | ₩37,640 | +0.53% | 6.6천 |
|---|
| 2026.03.04 | ₩37,656 | ₩37,722 | ₩37,642 | ₩37,672 | +0.04% | 7.7만 |
|---|
| 2026.03.03 | ₩37,175 | ₩37,535 | ₩37,068 | ₩37,454 | +0.75% | 1.2만 |
|---|
| 2026.03.02 | ₩37,375 | ₩37,763 | ₩37,375 | ₩37,725 | +0.94% | 3.6천 |
|---|
| 2026.02.27 | ₩37,629 | ₩37,749 | ₩37,562 | ₩37,749 | +0.32% | 5.1천 |
|---|
| 2026.02.26 | ₩37,709 | ₩38,003 | ₩37,709 | ₩38,003 | +0.78% | 1.4만 |
|---|
| 2026.02.25 | ₩37,871 | ₩37,943 | ₩37,843 | ₩37,923 | +0.14% | 1.7만 |
|---|
| 2026.02.24 | ₩37,629 | ₩37,776 | ₩37,562 | ₩37,764 | +0.36% | 3.2천 |
|---|
| 2026.02.23 | ₩37,776 | ₩37,789 | ₩37,482 | ₩37,482 | -0.78% | 1.7만 |
|---|
| 2026.02.20 | ₩37,602 | ₩37,776 | ₩37,602 | ₩37,776 | +0.46% | 1.1천 |
|---|
| 2026.02.19 | ₩37,649 | ₩37,649 | ₩37,535 | ₩37,609 | -0.11% | 4.5천 |
|---|
| 2026.02.18 | ₩37,696 | ₩37,843 | ₩37,616 | ₩37,669 | -0.07% | 4.4천 |
|---|
| 2026.02.17 | ₩37,515 | ₩37,557 | ₩37,402 | ₩37,557 | +0.11% | 7.4천 |
|---|
| 2026.02.13 | ₩37,629 | ₩37,736 | ₩37,495 | ₩37,495 | -0.35% | 1.2만 |
|---|
| 2026.02.12 | ₩37,990 | ₩37,990 | ₩37,543 | ₩37,543 | -1.17% | 8.2천 |
|---|
| 2026.02.11 | ₩37,936 | ₩37,990 | ₩37,936 | ₩37,974 | +0.10% | 1.3천 |
|---|
| 2026.02.10 | ₩38,043 | ₩38,137 | ₩37,952 | ₩37,952 | -0.24% | 5.8천 |
|---|
| 2026.02.09 | ₩37,897 | ₩38,083 | ₩37,896 | ₩38,016 | +0.31% | 9.6천 |
|---|
| 2026.02.06 | ₩37,669 | ₩37,936 | ₩37,629 | ₩37,935 | +0.71% | 1.1만 |
|---|
| 2026.02.05 | ₩37,379 | ₩37,573 | ₩37,375 | ₩37,395 | +0.04% | 4.6천 |
|---|
| 2026.02.04 | ₩37,950 | ₩37,950 | ₩37,616 | ₩37,682 | -0.70% | 6.1천 |
|---|
| 2026.02.03 | ₩38,190 | ₩38,190 | ₩37,669 | ₩37,859 | -0.87% | 9.4천 |
|---|
| 2026.02.02 | ₩37,921 | ₩38,150 | ₩37,921 | ₩38,084 | +0.43% | 9.6천 |
|---|
| 2026.01.30 | ₩38,016 | ₩38,016 | ₩37,829 | ₩37,896 | -0.32% | 2.7천 |
|---|
| 2026.01.29 | ₩38,177 | ₩38,190 | ₩37,696 | ₩38,027 | -0.39% | 5.8천 |
|---|
| 2026.01.28 | ₩38,225 | ₩38,225 | ₩37,923 | ₩38,119 | -0.28% | 2.2만 |
|---|
| 2026.01.27 | ₩38,082 | ₩38,130 | ₩38,070 | ₩38,108 | +0.07% | 2.5천 |
|---|
| 2026.01.26 | ₩37,915 | ₩38,030 | ₩37,915 | ₩38,016 | +0.27% | 4.6천 |
|---|
| 2026.01.23 | ₩37,763 | ₩37,923 | ₩37,763 | ₩37,829 | +0.18% | 1.7만 |
|---|
| 2026.01.22 | ₩37,749 | ₩37,923 | ₩37,749 | ₩37,816 | +0.18% | 2.6만 |
|---|
| 2026.01.21 | ₩37,495 | ₩37,789 | ₩37,442 | ₩37,694 | +0.53% | 2만 |
|---|
| 2026.01.20 | ₩37,589 | ₩37,931 | ₩37,388 | ₩37,388 | -0.53% | 8.3천 |
|---|
| 2026.01.16 | ₩38,030 | ₩38,082 | ₩37,889 | ₩37,960 | -0.18% | 1.1만 |
|---|
| 2026.01.15 | ₩38,070 | ₩38,110 | ₩37,931 | ₩37,950 | -0.32% | 1.1만 |
|---|
| 2026.01.14 | ₩37,923 | ₩37,963 | ₩37,736 | ₩37,876 | -0.12% | 1만 |
|---|
| 2026.01.13 | ₩38,150 | ₩38,150 | ₩37,936 | ₩38,016 | -0.35% | 2.1만 |
|---|
| 2026.01.12 | ₩37,963 | ₩38,096 | ₩37,963 | ₩38,076 | +0.30% | 7.7천 |
|---|
| 2026.01.09 | ₩37,963 | ₩38,123 | ₩37,896 | ₩38,096 | +0.35% | 16.9만 |
|---|
| 2026.01.08 | ₩37,803 | ₩37,896 | ₩37,776 | ₩37,843 | +0.11% | 5.5만 |
|---|
| 2026.01.07 | ₩38,003 | ₩38,070 | ₩37,742 | ₩37,877 | -0.33% | 30.9만 |
|---|
| 2026.01.06 | ₩37,829 | ₩37,990 | ₩37,829 | ₩37,990 | +0.42% | 9.1천 |
|---|
| 2026.01.05 | ₩37,789 | ₩37,895 | ₩37,749 | ₩37,829 | +0.11% | 3.3만 |
|---|
| 2026.01.02 | ₩37,664 | ₩37,749 | ₩37,495 | ₩37,629 | -0.09% | 5.1만 |
|---|
| 2025.12.31 | ₩37,783 | ₩37,829 | ₩37,589 | ₩37,589 | -0.51% | 9.3천 |
|---|
| 2025.12.30 | ₩37,880 | ₩37,950 | ₩37,843 | ₩37,872 | -0.02% | 2.2만 |
|---|
| 2025.12.29 | ₩37,856 | ₩37,937 | ₩37,789 | ₩37,900 | +0.12% | 1.2만 |
|---|
| 2025.12.26 | ₩38,030 | ₩38,123 | ₩38,030 | ₩38,083 | +0.14% | 2.4천 |
|---|
| 2025.12.24 | ₩37,970 | ₩38,056 | ₩37,970 | ₩38,056 | +0.23% | 400 |
|---|
| 2025.12.23 | ₩37,816 | ₩37,950 | ₩37,816 | ₩37,917 | +0.27% | 7천 |
|---|
| 2025.12.22 | ₩37,656 | ₩37,763 | ₩37,656 | ₩37,750 | +0.25% | 8.6천 |
|---|
| 2025.12.19 | ₩37,405 | ₩37,561 | ₩37,405 | ₩37,514 | +0.29% | 6.8천 |
|---|
| 2025.12.18 | ₩37,201 | ₩37,216 | ₩37,135 | ₩37,204 | +0.01% | 1천 |
|---|
| 2025.12.17 | ₩37,348 | ₩37,348 | ₩36,894 | ₩36,894 | -1.22% | 3.6천 |
|---|
| 2025.12.16 | ₩37,402 | ₩37,442 | ₩37,148 | ₩37,363 | -0.10% | 1.2만 |
|---|
| 2025.12.15 | ₩37,455 | ₩37,469 | ₩37,335 | ₩37,421 | -0.09% | 6.8천 |
|---|
| 2025.12.12 | ₩37,763 | ₩37,763 | ₩37,457 | ₩37,457 | -0.81% | 4.9천 |
|---|
| 2025.12.11 | ₩37,642 | ₩37,871 | ₩37,642 | ₩37,867 | +0.60% | 2.2천 |
|---|
| 2025.12.10 | ₩37,522 | ₩37,923 | ₩37,522 | ₩37,821 | +0.80% | 3.5천 |
|---|
| 2025.12.09 | ₩37,642 | ₩37,656 | ₩37,539 | ₩37,539 | -0.27% | 4.7천 |
|---|
| 2025.12.08 | ₩37,575 | ₩37,616 | ₩37,489 | ₩37,531 | -0.12% | 1.8천 |
|---|
| 2025.12.05 | ₩37,696 | ₩37,801 | ₩37,686 | ₩37,686 | -0.02% | 1.4천 |
|---|
| 2025.12.04 | ₩37,656 | ₩37,669 | ₩37,509 | ₩37,605 | -0.13% | 3.3천 |
|---|
| 2025.12.03 | ₩37,482 | ₩37,803 | ₩37,482 | ₩37,803 | +0.86% | 1.1만 |
|---|
| 2025.12.02 | ₩37,589 | ₩37,589 | ₩37,482 | ₩37,482 | -0.28% | 3.9천 |
|---|
| 2025.12.01 | ₩37,388 | ₩37,542 | ₩37,379 | ₩37,379 | -0.03% | 6천 |
|---|
| 2025.11.28 | ₩37,565 | ₩37,565 | ₩37,565 | ₩37,565 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,315 | ₩37,495 | ₩37,315 | ₩37,429 | +0.30% | 8.4천 |
|---|
| 2025.11.25 | ₩36,787 | ₩37,179 | ₩36,787 | ₩37,179 | +1.06% | 5.1천 |
|---|
| 2025.11.24 | ₩36,654 | ₩36,874 | ₩36,654 | ₩36,874 | +0.60% | 5.7만 |
|---|
| 2025.11.21 | ₩36,253 | ₩36,547 | ₩36,133 | ₩36,345 | +0.25% | 7만 |
|---|
| 2025.11.20 | ₩37,075 | ₩37,075 | ₩36,114 | ₩36,114 | -2.59% | 3.9천 |
|---|
| 2025.11.19 | ₩36,671 | ₩36,761 | ₩36,520 | ₩36,590 | -0.22% | 3.8천 |
|---|
| 2025.11.18 | ₩36,627 | ₩36,627 | ₩36,507 | ₩36,507 | -0.33% | 1.7천 |
|---|
| 2025.11.17 | ₩36,894 | ₩37,041 | ₩36,713 | ₩36,713 | -0.49% | 4.1천 |
|---|
| 2025.11.14 | ₩36,868 | ₩37,121 | ₩36,868 | ₩37,033 | +0.45% | 700 |
|---|
| 2025.11.13 | ₩37,041 | ₩37,061 | ₩37,041 | ₩37,061 | +0.05% | 1.3천 |
|---|
| 2025.11.12 | ₩37,629 | ₩37,658 | ₩37,562 | ₩37,658 | +0.08% | 2.4천 |
|---|
| 2025.11.11 | ₩37,430 | ₩37,636 | ₩37,375 | ₩37,628 | +0.53% | 1.8만 |
|---|
| 2025.11.10 | ₩37,469 | ₩37,574 | ₩37,234 | ₩37,574 | +0.28% | 5.1천 |
|---|
| 2025.11.07 | ₩36,787 | ₩36,990 | ₩36,787 | ₩36,990 | +0.55% | 1.6천 |
|---|
| 2025.11.06 | ₩37,014 | ₩37,188 | ₩36,990 | ₩36,990 | -0.06% | 3.4천 |
|---|
| 2025.11.05 | ₩37,215 | ₩37,509 | ₩37,201 | ₩37,392 | +0.48% | 3.4천 |
|---|
| 2025.11.04 | ₩37,322 | ₩37,455 | ₩37,255 | ₩37,258 | -0.17% | 4천 |
|---|
| 2025.11.03 | ₩37,602 | ₩37,709 | ₩37,602 | ₩37,689 | +0.23% | 8.6천 |
|---|
| 2025.10.31 | ₩37,602 | ₩37,684 | ₩37,602 | ₩37,684 | +0.22% | 1.8만 |
|---|
| 2025.10.30 | ₩37,809 | ₩37,809 | ₩37,561 | ₩37,561 | -0.66% | 2.1천 |
|---|
| 2025.10.29 | ₩38,083 | ₩38,083 | ₩37,903 | ₩37,903 | -0.47% | 2천 |
|---|
| 2025.10.28 | ₩37,883 | ₩38,030 | ₩37,829 | ₩37,929 | +0.12% | 7천 |
|---|
| 2025.10.27 | ₩37,656 | ₩38,016 | ₩37,656 | ₩38,016 | +0.96% | 1.3만 |
|---|
| 2025.10.24 | ₩37,348 | ₩37,482 | ₩37,348 | ₩37,396 | +0.13% | 2.2천 |
|---|
| 2025.10.23 | ₩37,041 | ₩37,121 | ₩37,041 | ₩37,109 | +0.18% | 500 |
|---|
| 2025.10.22 | ₩37,001 | ₩37,001 | ₩36,814 | ₩36,908 | -0.25% | 1.3만 |
|---|
| 2025.10.21 | ₩37,120 | ₩37,148 | ₩37,053 | ₩37,147 | +0.07% | 1.4천 |
|---|
| 2025.10.20 | ₩36,894 | ₩37,184 | ₩36,894 | ₩37,133 | +0.65% | 2.9천 |
|---|
| 2025.10.17 | ₩36,627 | ₩36,894 | ₩36,587 | ₩36,813 | +0.51% | 5.5천 |
|---|
| 2025.10.16 | ₩36,881 | ₩36,974 | ₩36,663 | ₩36,663 | -0.59% | 2.8천 |
|---|
| 2025.10.15 | ₩36,854 | ₩36,854 | ₩36,807 | ₩36,807 | -0.13% | 600 |
|---|
| 2025.10.14 | ₩36,360 | ₩36,821 | ₩36,360 | ₩36,685 | +0.89% | 2.1천 |
|---|
| 2025.10.13 | ₩36,587 | ₩36,735 | ₩36,587 | ₩36,735 | +0.41% | 800 |
|---|
| 2025.10.10 | ₩37,068 | ₩37,068 | ₩36,276 | ₩36,276 | -2.14% | 1.7만 |
|---|