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 | ₩41,332 | ₩41,546 | ₩41,332 | ₩41,473 | +0.34% | 1.2천 |
| 2026.10.08 | ₩41,399 | ₩41,399 | ₩41,224 | ₩41,224 | -0.42% | 5.1천 |
| 2026.10.07 | ₩41,453 | ₩41,453 | ₩41,360 | ₩41,413 | -0.10% | 1.3천 |
| 2026.10.06 | ₩41,520 | ₩41,520 | ₩41,506 | ₩41,513 | -0.02% | 2.3천 |
| 2026.10.05 | ₩41,038 | ₩41,265 | ₩41,038 | ₩41,260 | +0.54% | 1.2천 |
| 2026.10.02 | ₩41,011 | ₩41,040 | ₩41,011 | ₩41,040 | +0.07% | 1.3천 |
| 2026.10.01 | ₩40,690 | ₩40,797 | ₩40,690 | ₩40,757 | +0.16% | 1.7만 |
| 2026.09.30 | ₩40,917 | ₩41,051 | ₩40,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,765 |
| -0.37% |
| 900 |
| 2026.09.29 | ₩40,837 | ₩40,837 | ₩40,750 | ₩40,824 | -0.03% | 2.4천 |
|---|
| 2026.09.28 | ₩40,944 | ₩40,978 | ₩40,857 | ₩40,857 | -0.21% | 2.2천 |
|---|
| 2026.09.25 | ₩41,024 | ₩41,181 | ₩41,024 | ₩41,181 | +0.38% | 2천 |
|---|
| 2026.09.24 | ₩40,797 | ₩41,065 | ₩40,797 | ₩40,984 | +0.46% | 1.2만 |
|---|
| 2026.09.23 | ₩41,065 | ₩41,071 | ₩40,957 | ₩40,957 | -0.26% | 2.3천 |
|---|
| 2026.09.22 | ₩41,305 | ₩41,305 | ₩41,265 | ₩41,296 | -0.02% | 3.3천 |
|---|
| 2026.09.21 | ₩41,212 | ₩41,332 | ₩41,212 | ₩41,297 | +0.21% | 1.5천 |
|---|
| 2026.09.18 | ₩40,623 | ₩40,687 | ₩40,623 | ₩40,687 | +0.16% | 2.2천 |
|---|
| 2026.09.17 | ₩40,650 | ₩40,703 | ₩40,623 | ₩40,701 | +0.13% | 2천 |
|---|
| 2026.09.16 | ₩40,583 | ₩40,623 | ₩40,221 | ₩40,299 | -0.70% | 5.2천 |
|---|
| 2026.09.15 | ₩40,422 | ₩40,489 | ₩40,409 | ₩40,444 | +0.05% | 3.5천 |
|---|
| 2026.09.14 | ₩40,632 | ₩40,632 | ₩40,632 | ₩40,632 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩40,824 | ₩40,824 | ₩40,783 | ₩40,813 | -0.03% | 2.3천 |
|---|
| 2026.09.10 | ₩40,489 | ₩40,522 | ₩40,489 | ₩40,509 | +0.05% | 2.2천 |
|---|
| 2026.09.09 | ₩40,690 | ₩40,757 | ₩40,690 | ₩40,743 | +0.13% | 3.6천 |
|---|
| 2026.09.08 | ₩40,944 | ₩40,944 | ₩40,875 | ₩40,875 | -0.17% | 1.9만 |
|---|
| 2026.09.04 | ₩41,091 | ₩41,144 | ₩41,038 | ₩41,078 | -0.03% | 6.2천 |
|---|
| 2026.09.03 | ₩40,998 | ₩41,225 | ₩40,998 | ₩41,225 | +0.56% | 3.6천 |
|---|
| 2026.09.02 | ₩40,877 | ₩40,891 | ₩40,837 | ₩40,838 | -0.09% | 1천 |
|---|
| 2026.09.01 | ₩40,663 | ₩40,824 | ₩40,663 | ₩40,664 | +0.00% | 1.5천 |
|---|
| 2026.08.31 | ₩40,971 | ₩40,971 | ₩40,897 | ₩40,953 | -0.04% | 500 |
|---|
| 2026.08.28 | ₩41,118 | ₩41,158 | ₩41,036 | ₩41,078 | -0.10% | 900 |
|---|
| 2026.08.27 | ₩41,239 | ₩41,239 | ₩41,065 | ₩41,172 | -0.16% | 1.4천 |
|---|
| 2026.08.26 | ₩40,931 | ₩40,960 | ₩40,850 | ₩40,960 | +0.07% | 2.6만 |
|---|
| 2026.08.25 | ₩41,091 | ₩41,091 | ₩40,891 | ₩40,944 | -0.36% | 12만 |
|---|
| 2026.08.24 | ₩40,783 | ₩40,891 | ₩40,770 | ₩40,877 | +0.23% | 9.8천 |
|---|
| 2026.08.21 | ₩40,978 | ₩40,978 | ₩40,963 | ₩40,963 | -0.04% | 400 |
|---|
| 2026.08.20 | ₩40,931 | ₩40,971 | ₩40,810 | ₩40,810 | -0.29% | 2.3만 |
|---|
| 2026.08.19 | ₩41,225 | ₩41,225 | ₩41,111 | ₩41,111 | -0.28% | 2.5천 |
|---|
| 2026.08.18 | ₩41,131 | ₩41,131 | ₩41,058 | ₩41,071 | -0.15% | 1.2천 |
|---|
| 2026.08.17 | ₩41,466 | ₩41,466 | ₩41,339 | ₩41,339 | -0.31% | 700 |
|---|
| 2026.08.14 | ₩41,653 | ₩41,660 | ₩41,479 | ₩41,506 | -0.35% | 1.8천 |
|---|
| 2026.08.13 | ₩41,508 | ₩41,600 | ₩41,508 | ₩41,600 | +0.22% | 500 |
|---|
| 2026.08.12 | ₩41,413 | ₩41,413 | ₩41,305 | ₩41,320 | -0.22% | 1.5천 |
|---|
| 2026.08.11 | ₩41,279 | ₩41,279 | ₩41,185 | ₩41,232 | -0.11% | 1.6만 |
|---|
| 2026.08.10 | ₩41,493 | ₩41,493 | ₩41,379 | ₩41,379 | -0.27% | 800 |
|---|
| 2026.08.07 | ₩41,383 | ₩41,383 | ₩41,383 | ₩41,383 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩41,212 | ₩41,212 | ₩41,118 | ₩41,153 | -0.14% | 4.4천 |
|---|
| 2026.08.05 | ₩41,520 | ₩41,520 | ₩41,279 | ₩41,293 | -0.54% | 2.3천 |
|---|
| 2026.08.04 | ₩40,944 | ₩41,439 | ₩40,921 | ₩41,343 | +0.97% | 1.8만 |
|---|
| 2026.08.03 | ₩40,502 | ₩40,703 | ₩40,502 | ₩40,650 | +0.36% | 3.1천 |
|---|
| 2026.07.31 | ₩39,927 | ₩40,235 | ₩39,927 | ₩40,195 | +0.67% | 1.3천 |
|---|
| 2026.07.30 | ₩39,646 | ₩39,913 | ₩39,646 | ₩39,913 | +0.68% | 300 |
|---|
| 2026.07.29 | ₩39,686 | ₩39,994 | ₩39,405 | ₩39,405 | -0.71% | 5천 |
|---|
| 2026.07.28 | ₩39,780 | ₩39,927 | ₩39,780 | ₩39,924 | +0.36% | 5.2천 |
|---|
| 2026.07.27 | ₩40,168 | ₩40,168 | ₩39,766 | ₩39,826 | -0.85% | 2.6천 |
|---|
| 2026.07.24 | ₩39,954 | ₩39,967 | ₩39,814 | ₩39,814 | -0.35% | 2.2천 |
|---|
| 2026.07.23 | ₩39,798 | ₩39,798 | ₩39,798 | ₩39,798 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩40,322 | ₩40,322 | ₩40,248 | ₩40,255 | -0.17% | 3.7천 |
|---|
| 2026.07.21 | ₩40,227 | ₩40,328 | ₩40,227 | ₩40,275 | +0.12% | 1.3천 |
|---|
| 2026.07.20 | ₩40,282 | ₩40,282 | ₩39,964 | ₩39,964 | -0.79% | 2.5천 |
|---|
| 2026.07.17 | ₩40,148 | ₩40,195 | ₩40,074 | ₩40,102 | -0.11% | 4.2천 |
|---|
| 2026.07.16 | ₩40,516 | ₩40,516 | ₩40,385 | ₩40,385 | -0.32% | 4.3천 |
|---|
| 2026.07.15 | ₩40,536 | ₩40,569 | ₩40,536 | ₩40,569 | +0.08% | 2.7천 |
|---|
| 2026.07.14 | ₩40,429 | ₩40,502 | ₩40,429 | ₩40,482 | +0.13% | 6.6천 |
|---|
| 2026.07.13 | ₩40,569 | ₩40,569 | ₩40,342 | ₩40,342 | -0.56% | 700 |
|---|
| 2026.07.10 | ₩40,609 | ₩40,616 | ₩40,609 | ₩40,616 | +0.02% | 4.6천 |
|---|
| 2026.07.09 | ₩40,302 | ₩40,429 | ₩40,302 | ₩40,429 | +0.32% | 400 |
|---|
| 2026.07.08 | ₩40,128 | ₩40,181 | ₩40,061 | ₩40,169 | +0.10% | 1.6천 |
|---|
| 2026.07.07 | ₩40,448 | ₩40,448 | ₩40,208 | ₩40,263 | -0.46% | 3.8천 |
|---|
| 2026.07.06 | ₩40,328 | ₩40,462 | ₩40,302 | ₩40,435 | +0.27% | 5.2천 |
|---|
| 2026.07.02 | ₩40,395 | ₩40,395 | ₩40,074 | ₩40,144 | -0.62% | 1.3천 |
|---|
| 2026.07.01 | ₩40,208 | ₩40,302 | ₩40,208 | ₩40,211 | +0.01% | 6.1천 |
|---|
| 2026.06.30 | ₩40,074 | ₩40,342 | ₩40,074 | ₩40,328 | +0.63% | 4.3천 |
|---|
| 2026.06.29 | ₩39,713 | ₩39,980 | ₩39,686 | ₩39,954 | +0.61% | 2.1천 |
|---|
| 2026.06.26 | ₩39,686 | ₩39,760 | ₩39,378 | ₩39,378 | -0.78% | 8.1천 |
|---|
| 2026.06.25 | ₩39,753 | ₩39,833 | ₩39,659 | ₩39,713 | -0.10% | 22.8만 |
|---|
| 2026.06.24 | ₩39,739 | ₩39,980 | ₩39,673 | ₩39,706 | -0.08% | 6.6천 |
|---|
| 2026.06.23 | ₩39,954 | ₩39,980 | ₩39,820 | ₩39,847 | -0.27% | 4.9천 |
|---|
| 2026.06.22 | ₩40,409 | ₩40,409 | ₩40,213 | ₩40,213 | -0.48% | 3.5천 |
|---|
| 2026.06.18 | ₩40,315 | ₩40,422 | ₩40,288 | ₩40,422 | +0.27% | 7.9천 |
|---|
| 2026.06.17 | ₩40,476 | ₩40,476 | ₩40,009 | ₩40,009 | -1.15% | 1.5천 |
|---|
| 2026.06.16 | ₩40,543 | ₩40,609 | ₩40,457 | ₩40,457 | -0.21% | 7.6천 |
|---|
| 2026.06.15 | ₩40,596 | ₩40,690 | ₩40,529 | ₩40,607 | +0.03% | 2.1만 |
|---|
| 2026.06.12 | ₩39,960 | ₩40,062 | ₩39,960 | ₩40,062 | +0.25% | 1.7천 |
|---|
| 2026.06.11 | ₩39,606 | ₩40,021 | ₩39,485 | ₩39,926 | +0.81% | 1.3만 |
|---|
| 2026.06.10 | ₩39,913 | ₩39,927 | ₩39,442 | ₩39,442 | -1.18% | 2.4천 |
|---|
| 2026.06.09 | ₩39,565 | ₩39,872 | ₩39,458 | ₩39,872 | +0.77% | 9.6만 |
|---|
| 2026.06.08 | ₩40,247 | ₩40,247 | ₩39,974 | ₩39,974 | -0.68% | 900 |
|---|
| 2026.06.05 | ₩40,556 | ₩40,556 | ₩39,835 | ₩39,976 | -1.43% | 4천 |
|---|
| 2026.06.04 | ₩40,516 | ₩40,877 | ₩40,516 | ₩40,829 | +0.77% | 6.7천 |
|---|
| 2026.06.03 | ₩40,703 | ₩40,703 | ₩40,698 | ₩40,698 | -0.01% | 700 |
|---|
| 2026.06.02 | ₩40,931 | ₩40,931 | ₩40,877 | ₩40,908 | -0.06% | 1.1천 |
|---|
| 2026.06.01 | ₩42,430 | ₩42,430 | ₩40,717 | ₩40,846 | -3.73% | 2.7천 |
|---|
| 2026.05.29 | ₩40,797 | ₩40,850 | ₩40,749 | ₩40,783 | -0.03% | 3.4천 |
|---|
| 2026.05.28 | ₩40,569 | ₩40,710 | ₩40,514 | ₩40,710 | +0.35% | 1.9천 |
|---|
| 2026.05.27 | ₩40,623 | ₩40,623 | ₩40,489 | ₩40,513 | -0.27% | 1.7천 |
|---|
| 2026.05.26 | ₩40,516 | ₩40,553 | ₩40,413 | ₩40,510 | -0.01% | 1.1만 |
|---|
| 2026.05.22 | ₩40,342 | ₩40,355 | ₩40,286 | ₩40,286 | -0.14% | 1.2천 |
|---|
| 2026.05.21 | ₩39,990 | ₩40,148 | ₩39,927 | ₩40,148 | +0.39% | 2.2천 |
|---|
| 2026.05.20 | ₩39,786 | ₩40,128 | ₩39,786 | ₩40,128 | +0.86% | 1만 |
|---|
| 2026.05.19 | ₩39,900 | ₩39,900 | ₩39,723 | ₩39,723 | -0.44% | 4.4천 |
|---|
| 2026.05.18 | ₩39,967 | ₩40,007 | ₩39,940 | ₩39,962 | -0.01% | 1.3천 |
|---|
| 2026.05.15 | ₩40,047 | ₩40,154 | ₩40,025 | ₩40,025 | -0.06% | 1.4천 |
|---|
| 2026.05.14 | ₩40,435 | ₩40,502 | ₩40,435 | ₩40,444 | +0.02% | 1천 |
|---|
| 2026.05.13 | ₩39,960 | ₩40,208 | ₩39,960 | ₩40,154 | +0.49% | 2.2만 |
|---|
| 2026.05.12 | ₩39,820 | ₩39,994 | ₩39,652 | ₩39,994 | +0.44% | 1.7천 |
|---|
| 2026.05.11 | ₩40,054 | ₩40,141 | ₩40,033 | ₩40,033 | -0.05% | 1.7천 |
|---|
| 2026.05.08 | ₩39,900 | ₩40,007 | ₩39,875 | ₩39,954 | +0.13% | 3천 |
|---|
| 2026.05.07 | ₩39,887 | ₩39,887 | ₩39,666 | ₩39,666 | -0.55% | 5.2천 |
|---|
| 2026.05.06 | ₩37,946 | ₩39,826 | ₩37,946 | ₩39,826 | +4.96% | 1.7만 |
|---|
| 2026.05.05 | ₩39,365 | ₩39,391 | ₩39,298 | ₩39,342 | -0.06% | 2.4만 |
|---|
| 2026.05.04 | ₩39,164 | ₩39,164 | ₩38,983 | ₩39,078 | -0.22% | 5.2천 |
|---|
| 2026.05.01 | ₩39,258 | ₩39,258 | ₩39,258 | ₩39,258 | 0.00% | 1.5천 |
|---|
| 2026.04.30 | ₩39,017 | ₩39,177 | ₩38,764 | ₩39,177 | +0.41% | 4.5천 |
|---|
| 2026.04.29 | ₩38,776 | ₩38,801 | ₩38,736 | ₩38,801 | +0.07% | 2.2천 |
|---|
| 2026.04.28 | ₩38,856 | ₩38,856 | ₩38,709 | ₩38,829 | -0.07% | 5.4천 |
|---|
| 2026.04.27 | ₩38,990 | ₩38,990 | ₩38,869 | ₩38,963 | -0.07% | 1.6천 |
|---|
| 2026.04.24 | ₩38,789 | ₩38,977 | ₩38,789 | ₩38,946 | +0.40% | 5.7천 |
|---|
| 2026.04.23 | ₩38,835 | ₩38,843 | ₩38,562 | ₩38,689 | -0.38% | 7.3천 |
|---|
| 2026.04.22 | ₩38,750 | ₩38,804 | ₩38,709 | ₩38,804 | +0.14% | 2.7천 |
|---|
| 2026.04.21 | ₩38,762 | ₩38,762 | ₩38,521 | ₩38,521 | -0.62% | 3천 |
|---|
| 2026.04.20 | ₩38,695 | ₩38,722 | ₩38,655 | ₩38,691 | -0.01% | 3.3천 |
|---|
| 2026.04.17 | ₩38,608 | ₩38,829 | ₩38,608 | ₩38,778 | +0.44% | 4.5천 |
|---|
| 2026.04.16 | ₩38,428 | ₩38,455 | ₩38,374 | ₩38,408 | -0.05% | 3.7천 |
|---|
| 2026.04.15 | ₩38,254 | ₩38,347 | ₩38,194 | ₩38,346 | +0.24% | 5.8천 |
|---|
| 2026.04.14 | ₩37,825 | ₩38,120 | ₩37,825 | ₩38,076 | +0.66% | 9천 |
|---|
| 2026.04.13 | ₩37,397 | ₩37,752 | ₩37,397 | ₩37,752 | +0.95% | 4.6천 |
|---|
| 2026.04.10 | ₩37,611 | ₩37,625 | ₩37,477 | ₩37,507 | -0.28% | 2천 |
|---|
| 2026.04.09 | ₩37,411 | ₩37,575 | ₩37,389 | ₩37,544 | +0.36% | 8.7천 |
|---|
| 2026.04.08 | ₩37,384 | ₩37,424 | ₩37,317 | ₩37,377 | -0.02% | 1.4만 |
|---|
| 2026.04.07 | ₩36,701 | ₩36,815 | ₩36,674 | ₩36,815 | +0.31% | 1.1천 |
|---|
| 2026.04.06 | ₩36,822 | ₩36,822 | ₩36,741 | ₩36,810 | -0.03% | 3.3천 |
|---|
| 2026.04.02 | ₩36,407 | ₩36,743 | ₩36,380 | ₩36,743 | +0.92% | 5.5천 |
|---|
| 2026.04.01 | ₩36,673 | ₩36,795 | ₩36,673 | ₩36,713 | +0.11% | 4.2천 |
|---|
| 2026.03.31 | ₩36,152 | ₩36,586 | ₩36,152 | ₩36,586 | +1.20% | 4.2천 |
|---|
| 2026.03.30 | ₩36,072 | ₩36,112 | ₩35,871 | ₩35,911 | -0.45% | 9.5천 |
|---|
| 2026.03.27 | ₩36,158 | ₩36,172 | ₩36,012 | ₩36,012 | -0.40% | 5.8천 |
|---|
| 2026.03.26 | ₩36,723 | ₩36,723 | ₩36,340 | ₩36,348 | -1.02% | 2.9천 |
|---|
| 2026.03.25 | ₩36,729 | ₩36,755 | ₩36,729 | ₩36,755 | +0.07% | 400 |
|---|
| 2026.03.24 | ₩36,594 | ₩36,736 | ₩36,594 | ₩36,606 | +0.03% | 700 |
|---|
| 2026.03.23 | ₩36,802 | ₩36,929 | ₩36,748 | ₩36,748 | -0.15% | 3.7천 |
|---|
| 2026.03.20 | ₩36,768 | ₩36,768 | ₩36,420 | ₩36,474 | -0.80% | 1.5천 |
|---|
| 2026.03.19 | ₩36,741 | ₩36,804 | ₩36,674 | ₩36,804 | +0.17% | 2.7천 |
|---|
| 2026.03.18 | ₩37,036 | ₩37,036 | ₩36,852 | ₩36,852 | -0.50% | 2.2천 |
|---|
| 2026.03.17 | ₩37,235 | ₩37,235 | ₩37,183 | ₩37,186 | -0.13% | 2.3천 |
|---|
| 2026.03.16 | ₩37,156 | ₩37,237 | ₩37,104 | ₩37,133 | -0.06% | 6.8만 |
|---|
| 2026.03.13 | ₩37,192 | ₩37,192 | ₩36,899 | ₩36,899 | -0.79% | 1.6천 |
|---|
| 2026.03.12 | ₩37,129 | ₩37,170 | ₩37,049 | ₩37,049 | -0.22% | 7.9천 |
|---|
| 2026.03.11 | ₩37,464 | ₩37,464 | ₩37,330 | ₩37,419 | -0.12% | 9.9천 |
|---|
| 2026.03.10 | ₩37,357 | ₩37,625 | ₩37,357 | ₩37,417 | +0.16% | 7.6천 |
|---|
| 2026.03.09 | ₩37,036 | ₩37,531 | ₩37,036 | ₩37,531 | +1.34% | 2.5천 |
|---|
| 2026.03.06 | ₩37,330 | ₩37,397 | ₩37,226 | ₩37,257 | -0.20% | 1.3만 |
|---|
| 2026.03.05 | ₩37,518 | ₩37,716 | ₩37,451 | ₩37,716 | +0.53% | 6.6천 |
|---|
| 2026.03.04 | ₩37,732 | ₩37,799 | ₩37,718 | ₩37,748 | +0.04% | 7.7만 |
|---|
| 2026.03.03 | ₩37,250 | ₩37,611 | ₩37,143 | ₩37,530 | +0.75% | 1.2만 |
|---|
| 2026.03.02 | ₩37,451 | ₩37,839 | ₩37,451 | ₩37,801 | +0.94% | 3.6천 |
|---|
| 2026.02.27 | ₩37,705 | ₩37,825 | ₩37,638 | ₩37,825 | +0.32% | 5.1천 |
|---|
| 2026.02.26 | ₩37,785 | ₩38,080 | ₩37,785 | ₩38,080 | +0.78% | 1.4만 |
|---|
| 2026.02.25 | ₩37,947 | ₩38,020 | ₩37,919 | ₩37,999 | +0.14% | 1.7만 |
|---|
| 2026.02.24 | ₩37,705 | ₩37,852 | ₩37,638 | ₩37,840 | +0.36% | 3.2천 |
|---|
| 2026.02.23 | ₩37,852 | ₩37,866 | ₩37,558 | ₩37,558 | -0.78% | 1.7만 |
|---|
| 2026.02.20 | ₩37,678 | ₩37,852 | ₩37,678 | ₩37,852 | +0.46% | 1.1천 |
|---|
| 2026.02.19 | ₩37,725 | ₩37,725 | ₩37,611 | ₩37,685 | -0.11% | 4.5천 |
|---|
| 2026.02.18 | ₩37,772 | ₩37,919 | ₩37,692 | ₩37,745 | -0.07% | 4.4천 |
|---|
| 2026.02.17 | ₩37,591 | ₩37,633 | ₩37,477 | ₩37,633 | +0.11% | 7.4천 |
|---|
| 2026.02.13 | ₩37,705 | ₩37,812 | ₩37,571 | ₩37,571 | -0.35% | 1.2만 |
|---|
| 2026.02.12 | ₩38,066 | ₩38,066 | ₩37,619 | ₩37,619 | -1.17% | 8.2천 |
|---|
| 2026.02.11 | ₩38,013 | ₩38,066 | ₩38,013 | ₩38,050 | +0.10% | 1.3천 |
|---|
| 2026.02.10 | ₩38,120 | ₩38,214 | ₩38,029 | ₩38,029 | -0.24% | 5.8천 |
|---|
| 2026.02.09 | ₩37,974 | ₩38,160 | ₩37,973 | ₩38,093 | +0.31% | 9.6천 |
|---|
| 2026.02.06 | ₩37,745 | ₩38,013 | ₩37,705 | ₩38,011 | +0.71% | 1.1만 |
|---|
| 2026.02.05 | ₩37,455 | ₩37,649 | ₩37,451 | ₩37,471 | +0.04% | 4.6천 |
|---|
| 2026.02.04 | ₩38,026 | ₩38,026 | ₩37,692 | ₩37,759 | -0.70% | 6.1천 |
|---|
| 2026.02.03 | ₩38,267 | ₩38,267 | ₩37,745 | ₩37,935 | -0.87% | 9.4천 |
|---|
| 2026.02.02 | ₩37,998 | ₩38,227 | ₩37,998 | ₩38,161 | +0.43% | 9.6천 |
|---|
| 2026.01.30 | ₩38,093 | ₩38,093 | ₩37,906 | ₩37,973 | -0.32% | 2.7천 |
|---|
| 2026.01.29 | ₩38,254 | ₩38,267 | ₩37,772 | ₩38,104 | -0.39% | 5.8천 |
|---|
| 2026.01.28 | ₩38,302 | ₩38,302 | ₩37,999 | ₩38,196 | -0.28% | 2.2만 |
|---|
| 2026.01.27 | ₩38,159 | ₩38,207 | ₩38,147 | ₩38,185 | +0.07% | 2.5천 |
|---|
| 2026.01.26 | ₩37,991 | ₩38,107 | ₩37,991 | ₩38,093 | +0.27% | 4.6천 |
|---|
| 2026.01.23 | ₩37,839 | ₩37,999 | ₩37,839 | ₩37,906 | +0.18% | 1.7만 |
|---|
| 2026.01.22 | ₩37,825 | ₩37,999 | ₩37,825 | ₩37,892 | +0.18% | 2.6만 |
|---|
| 2026.01.21 | ₩37,571 | ₩37,866 | ₩37,518 | ₩37,771 | +0.53% | 2만 |
|---|
| 2026.01.20 | ₩37,665 | ₩38,007 | ₩37,464 | ₩37,464 | -0.53% | 8.3천 |
|---|
| 2026.01.16 | ₩38,107 | ₩38,159 | ₩37,966 | ₩38,037 | -0.18% | 1.1만 |
|---|
| 2026.01.15 | ₩38,147 | ₩38,187 | ₩38,007 | ₩38,026 | -0.32% | 1.1만 |
|---|
| 2026.01.14 | ₩37,999 | ₩38,040 | ₩37,812 | ₩37,953 | -0.12% | 1만 |
|---|
| 2026.01.13 | ₩38,227 | ₩38,227 | ₩38,013 | ₩38,093 | -0.35% | 2.1만 |
|---|
| 2026.01.12 | ₩38,040 | ₩38,173 | ₩38,040 | ₩38,153 | +0.30% | 7.7천 |
|---|
| 2026.01.09 | ₩38,040 | ₩38,200 | ₩37,973 | ₩38,173 | +0.35% | 16.9만 |
|---|
| 2026.01.08 | ₩37,879 | ₩37,973 | ₩37,852 | ₩37,919 | +0.11% | 5.5만 |
|---|
| 2026.01.07 | ₩38,080 | ₩38,147 | ₩37,819 | ₩37,954 | -0.33% | 30.9만 |
|---|
| 2026.01.06 | ₩37,906 | ₩38,066 | ₩37,906 | ₩38,066 | +0.42% | 9.1천 |
|---|
| 2026.01.05 | ₩37,866 | ₩37,971 | ₩37,825 | ₩37,906 | +0.11% | 3.3만 |
|---|
| 2026.01.02 | ₩37,740 | ₩37,825 | ₩37,571 | ₩37,705 | -0.09% | 5.1만 |
|---|
| 2025.12.31 | ₩37,859 | ₩37,906 | ₩37,665 | ₩37,665 | -0.51% | 9.3천 |
|---|
| 2025.12.30 | ₩37,957 | ₩38,026 | ₩37,919 | ₩37,949 | -0.02% | 2.2만 |
|---|
| 2025.12.29 | ₩37,933 | ₩38,014 | ₩37,866 | ₩37,977 | +0.12% | 1.2만 |
|---|
| 2025.12.26 | ₩38,107 | ₩38,200 | ₩38,107 | ₩38,160 | +0.14% | 2.4천 |
|---|
| 2025.12.24 | ₩38,046 | ₩38,133 | ₩38,046 | ₩38,133 | +0.23% | 400 |
|---|
| 2025.12.23 | ₩37,892 | ₩38,026 | ₩37,892 | ₩37,994 | +0.27% | 7천 |
|---|
| 2025.12.22 | ₩37,732 | ₩37,839 | ₩37,732 | ₩37,827 | +0.25% | 8.6천 |
|---|
| 2025.12.19 | ₩37,480 | ₩37,637 | ₩37,480 | ₩37,590 | +0.29% | 6.8천 |
|---|
| 2025.12.18 | ₩37,277 | ₩37,291 | ₩37,210 | ₩37,279 | +0.01% | 1천 |
|---|
| 2025.12.17 | ₩37,424 | ₩37,424 | ₩36,969 | ₩36,969 | -1.22% | 3.6천 |
|---|
| 2025.12.16 | ₩37,477 | ₩37,518 | ₩37,223 | ₩37,439 | -0.10% | 1.2만 |
|---|
| 2025.12.15 | ₩37,531 | ₩37,544 | ₩37,411 | ₩37,496 | -0.09% | 6.8천 |
|---|
| 2025.12.12 | ₩37,839 | ₩37,839 | ₩37,532 | ₩37,532 | -0.81% | 4.9천 |
|---|
| 2025.12.11 | ₩37,718 | ₩37,947 | ₩37,718 | ₩37,943 | +0.60% | 2.2천 |
|---|
| 2025.12.10 | ₩37,598 | ₩37,999 | ₩37,598 | ₩37,898 | +0.80% | 3.5천 |
|---|
| 2025.12.09 | ₩37,718 | ₩37,732 | ₩37,615 | ₩37,615 | -0.27% | 4.7천 |
|---|
| 2025.12.08 | ₩37,651 | ₩37,692 | ₩37,564 | ₩37,607 | -0.12% | 1.8천 |
|---|
| 2025.12.05 | ₩37,772 | ₩37,878 | ₩37,763 | ₩37,763 | -0.02% | 1.4천 |
|---|
| 2025.12.04 | ₩37,732 | ₩37,745 | ₩37,585 | ₩37,681 | -0.13% | 3.3천 |
|---|
| 2025.12.03 | ₩37,558 | ₩37,879 | ₩37,558 | ₩37,879 | +0.86% | 1.1만 |
|---|
| 2025.12.02 | ₩37,665 | ₩37,665 | ₩37,558 | ₩37,558 | -0.28% | 3.9천 |
|---|
| 2025.12.01 | ₩37,464 | ₩37,618 | ₩37,455 | ₩37,455 | -0.03% | 6천 |
|---|
| 2025.11.28 | ₩37,641 | ₩37,641 | ₩37,641 | ₩37,641 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,390 | ₩37,571 | ₩37,390 | ₩37,504 | +0.30% | 8.4천 |
|---|
| 2025.11.25 | ₩36,862 | ₩37,254 | ₩36,862 | ₩37,254 | +1.06% | 5.1천 |
|---|
| 2025.11.24 | ₩36,728 | ₩36,949 | ₩36,728 | ₩36,949 | +0.60% | 5.7만 |
|---|
| 2025.11.21 | ₩36,326 | ₩36,621 | ₩36,206 | ₩36,419 | +0.25% | 7만 |
|---|
| 2025.11.20 | ₩37,150 | ₩37,150 | ₩36,187 | ₩36,187 | -2.59% | 3.9천 |
|---|
| 2025.11.19 | ₩36,745 | ₩36,835 | ₩36,594 | ₩36,664 | -0.22% | 3.8천 |
|---|
| 2025.11.18 | ₩36,701 | ₩36,701 | ₩36,581 | ₩36,581 | -0.33% | 1.7천 |
|---|
| 2025.11.17 | ₩36,969 | ₩37,116 | ₩36,787 | ₩36,787 | -0.49% | 4.1천 |
|---|
| 2025.11.14 | ₩36,942 | ₩37,196 | ₩36,942 | ₩37,108 | +0.45% | 700 |
|---|
| 2025.11.13 | ₩37,116 | ₩37,136 | ₩37,116 | ₩37,136 | +0.05% | 1.3천 |
|---|
| 2025.11.12 | ₩37,705 | ₩37,734 | ₩37,638 | ₩37,734 | +0.08% | 2.4천 |
|---|
| 2025.11.11 | ₩37,506 | ₩37,712 | ₩37,451 | ₩37,704 | +0.53% | 1.8만 |
|---|
| 2025.11.10 | ₩37,544 | ₩37,650 | ₩37,309 | ₩37,650 | +0.28% | 5.1천 |
|---|
| 2025.11.07 | ₩36,862 | ₩37,065 | ₩36,862 | ₩37,065 | +0.55% | 1.6천 |
|---|
| 2025.11.06 | ₩37,089 | ₩37,263 | ₩37,065 | ₩37,065 | -0.06% | 3.4천 |
|---|
| 2025.11.05 | ₩37,290 | ₩37,585 | ₩37,277 | ₩37,468 | +0.48% | 3.4천 |
|---|
| 2025.11.04 | ₩37,397 | ₩37,531 | ₩37,330 | ₩37,333 | -0.17% | 4천 |
|---|
| 2025.11.03 | ₩37,678 | ₩37,785 | ₩37,678 | ₩37,765 | +0.23% | 8.6천 |
|---|
| 2025.10.31 | ₩37,678 | ₩37,760 | ₩37,678 | ₩37,760 | +0.22% | 1.8만 |
|---|
| 2025.10.30 | ₩37,886 | ₩37,886 | ₩37,637 | ₩37,637 | -0.66% | 2.1천 |
|---|
| 2025.10.29 | ₩38,160 | ₩38,160 | ₩37,979 | ₩37,979 | -0.47% | 2천 |
|---|
| 2025.10.28 | ₩37,959 | ₩38,107 | ₩37,906 | ₩38,006 | +0.12% | 7천 |
|---|
| 2025.10.27 | ₩37,732 | ₩38,093 | ₩37,732 | ₩38,093 | +0.96% | 1.3만 |
|---|
| 2025.10.24 | ₩37,424 | ₩37,558 | ₩37,424 | ₩37,472 | +0.13% | 2.2천 |
|---|
| 2025.10.23 | ₩37,116 | ₩37,196 | ₩37,116 | ₩37,184 | +0.18% | 500 |
|---|
| 2025.10.22 | ₩37,076 | ₩37,076 | ₩36,889 | ₩36,982 | -0.25% | 1.3만 |
|---|
| 2025.10.21 | ₩37,195 | ₩37,223 | ₩37,128 | ₩37,222 | +0.07% | 1.4천 |
|---|
| 2025.10.20 | ₩36,969 | ₩37,259 | ₩36,969 | ₩37,208 | +0.65% | 2.9천 |
|---|
| 2025.10.17 | ₩36,701 | ₩36,969 | ₩36,661 | ₩36,887 | +0.51% | 5.5천 |
|---|
| 2025.10.16 | ₩36,955 | ₩37,049 | ₩36,737 | ₩36,737 | -0.59% | 2.8천 |
|---|
| 2025.10.15 | ₩36,929 | ₩36,929 | ₩36,882 | ₩36,882 | -0.13% | 600 |
|---|
| 2025.10.14 | ₩36,433 | ₩36,895 | ₩36,433 | ₩36,759 | +0.89% | 2.1천 |
|---|
| 2025.10.13 | ₩36,661 | ₩36,810 | ₩36,661 | ₩36,810 | +0.41% | 800 |
|---|
| 2025.10.10 | ₩37,143 | ₩37,143 | ₩36,349 | ₩36,349 | -2.14% | 1.7만 |
|---|