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 | ₩41,420 | ₩41,634 | ₩41,420 | ₩41,560 | +0.34% | 1.2천 |
| 2026.10.08 | ₩41,487 | ₩41,487 | ₩41,311 | ₩41,311 | -0.42% | 5.1천 |
| 2026.10.07 | ₩41,540 | ₩41,540 | ₩41,448 | ₩41,500 | -0.10% | 1.3천 |
| 2026.10.06 | ₩41,607 | ₩41,607 | ₩41,594 | ₩41,601 | -0.02% | 2.3천 |
| 2026.10.05 | ₩41,125 | ₩41,353 | ₩41,125 | ₩41,347 | +0.54% | 1.2천 |
| 2026.10.02 | ₩41,098 | ₩41,127 | ₩41,098 | ₩41,127 | +0.07% | 1.3천 |
| 2026.10.01 | ₩40,776 | ₩40,883 | ₩40,776 | ₩40,843 | +0.16% | 1.7만 |
| 2026.09.30 | ₩41,004 | ₩41,138 | ₩40,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,851 |
| -0.37% |
| 900 |
| 2026.09.29 | ₩40,923 | ₩40,923 | ₩40,836 | ₩40,910 | -0.03% | 2.4천 |
|---|
| 2026.09.28 | ₩41,031 | ₩41,064 | ₩40,943 | ₩40,943 | -0.21% | 2.2천 |
|---|
| 2026.09.25 | ₩41,111 | ₩41,268 | ₩41,111 | ₩41,268 | +0.38% | 2천 |
|---|
| 2026.09.24 | ₩40,883 | ₩41,151 | ₩40,883 | ₩41,071 | +0.46% | 1.2만 |
|---|
| 2026.09.23 | ₩41,151 | ₩41,158 | ₩41,044 | ₩41,044 | -0.26% | 2.3천 |
|---|
| 2026.09.22 | ₩41,393 | ₩41,393 | ₩41,353 | ₩41,383 | -0.02% | 3.3천 |
|---|
| 2026.09.21 | ₩41,299 | ₩41,420 | ₩41,299 | ₩41,385 | +0.21% | 1.5천 |
|---|
| 2026.09.18 | ₩40,709 | ₩40,773 | ₩40,709 | ₩40,773 | +0.16% | 2.2천 |
|---|
| 2026.09.17 | ₩40,736 | ₩40,789 | ₩40,709 | ₩40,787 | +0.13% | 2천 |
|---|
| 2026.09.16 | ₩40,669 | ₩40,709 | ₩40,306 | ₩40,384 | -0.70% | 5.2천 |
|---|
| 2026.09.15 | ₩40,508 | ₩40,575 | ₩40,494 | ₩40,529 | +0.05% | 3.5천 |
|---|
| 2026.09.14 | ₩40,718 | ₩40,718 | ₩40,718 | ₩40,718 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩40,910 | ₩40,910 | ₩40,870 | ₩40,899 | -0.03% | 2.3천 |
|---|
| 2026.09.10 | ₩40,575 | ₩40,608 | ₩40,575 | ₩40,595 | +0.05% | 2.2천 |
|---|
| 2026.09.09 | ₩40,776 | ₩40,843 | ₩40,776 | ₩40,829 | +0.13% | 3.6천 |
|---|
| 2026.09.08 | ₩41,031 | ₩41,031 | ₩40,961 | ₩40,961 | -0.17% | 1.9만 |
|---|
| 2026.09.04 | ₩41,178 | ₩41,231 | ₩41,125 | ₩41,165 | -0.03% | 6.2천 |
|---|
| 2026.09.03 | ₩41,084 | ₩41,312 | ₩41,084 | ₩41,312 | +0.56% | 3.6천 |
|---|
| 2026.09.02 | ₩40,964 | ₩40,977 | ₩40,923 | ₩40,925 | -0.09% | 1천 |
|---|
| 2026.09.01 | ₩40,749 | ₩40,910 | ₩40,749 | ₩40,750 | +0.00% | 1.5천 |
|---|
| 2026.08.31 | ₩41,057 | ₩41,057 | ₩40,984 | ₩41,040 | -0.04% | 500 |
|---|
| 2026.08.28 | ₩41,205 | ₩41,245 | ₩41,123 | ₩41,165 | -0.10% | 900 |
|---|
| 2026.08.27 | ₩41,326 | ₩41,326 | ₩41,151 | ₩41,259 | -0.16% | 1.4천 |
|---|
| 2026.08.26 | ₩41,017 | ₩41,047 | ₩40,937 | ₩41,047 | +0.07% | 2.6만 |
|---|
| 2026.08.25 | ₩41,178 | ₩41,178 | ₩40,977 | ₩41,031 | -0.36% | 12만 |
|---|
| 2026.08.24 | ₩40,870 | ₩40,977 | ₩40,856 | ₩40,964 | +0.23% | 9.8천 |
|---|
| 2026.08.21 | ₩41,064 | ₩41,064 | ₩41,049 | ₩41,049 | -0.04% | 400 |
|---|
| 2026.08.20 | ₩41,017 | ₩41,057 | ₩40,897 | ₩40,897 | -0.29% | 2.3만 |
|---|
| 2026.08.19 | ₩41,312 | ₩41,312 | ₩41,198 | ₩41,198 | -0.28% | 2.5천 |
|---|
| 2026.08.18 | ₩41,218 | ₩41,218 | ₩41,145 | ₩41,158 | -0.15% | 1.2천 |
|---|
| 2026.08.17 | ₩41,554 | ₩41,554 | ₩41,426 | ₩41,426 | -0.31% | 700 |
|---|
| 2026.08.14 | ₩41,742 | ₩41,748 | ₩41,567 | ₩41,594 | -0.35% | 1.8천 |
|---|
| 2026.08.13 | ₩41,595 | ₩41,688 | ₩41,595 | ₩41,688 | +0.22% | 500 |
|---|
| 2026.08.12 | ₩41,500 | ₩41,500 | ₩41,393 | ₩41,408 | -0.22% | 1.5천 |
|---|
| 2026.08.11 | ₩41,366 | ₩41,366 | ₩41,272 | ₩41,319 | -0.11% | 1.6만 |
|---|
| 2026.08.10 | ₩41,581 | ₩41,581 | ₩41,467 | ₩41,467 | -0.27% | 800 |
|---|
| 2026.08.07 | ₩41,471 | ₩41,471 | ₩41,471 | ₩41,471 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩41,299 | ₩41,299 | ₩41,205 | ₩41,240 | -0.14% | 4.4천 |
|---|
| 2026.08.05 | ₩41,607 | ₩41,607 | ₩41,366 | ₩41,381 | -0.54% | 2.3천 |
|---|
| 2026.08.04 | ₩41,031 | ₩41,527 | ₩41,008 | ₩41,430 | +0.97% | 1.8만 |
|---|
| 2026.08.03 | ₩40,588 | ₩40,789 | ₩40,588 | ₩40,736 | +0.36% | 3.1천 |
|---|
| 2026.07.31 | ₩40,011 | ₩40,320 | ₩40,011 | ₩40,280 | +0.67% | 1.3천 |
|---|
| 2026.07.30 | ₩39,730 | ₩39,998 | ₩39,730 | ₩39,998 | +0.68% | 300 |
|---|
| 2026.07.29 | ₩39,770 | ₩40,078 | ₩39,488 | ₩39,488 | -0.71% | 5천 |
|---|
| 2026.07.28 | ₩39,864 | ₩40,011 | ₩39,864 | ₩40,009 | +0.36% | 5.2천 |
|---|
| 2026.07.27 | ₩40,253 | ₩40,253 | ₩39,850 | ₩39,911 | -0.85% | 2.6천 |
|---|
| 2026.07.24 | ₩40,038 | ₩40,052 | ₩39,899 | ₩39,899 | -0.35% | 2.2천 |
|---|
| 2026.07.23 | ₩39,883 | ₩39,883 | ₩39,883 | ₩39,883 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩40,407 | ₩40,407 | ₩40,333 | ₩40,340 | -0.17% | 3.7천 |
|---|
| 2026.07.21 | ₩40,312 | ₩40,414 | ₩40,312 | ₩40,360 | +0.12% | 1.3천 |
|---|
| 2026.07.20 | ₩40,367 | ₩40,367 | ₩40,049 | ₩40,049 | -0.79% | 2.5천 |
|---|
| 2026.07.17 | ₩40,233 | ₩40,280 | ₩40,159 | ₩40,187 | -0.11% | 4.2천 |
|---|
| 2026.07.16 | ₩40,601 | ₩40,601 | ₩40,470 | ₩40,470 | -0.32% | 4.3천 |
|---|
| 2026.07.15 | ₩40,622 | ₩40,655 | ₩40,622 | ₩40,655 | +0.08% | 2.7천 |
|---|
| 2026.07.14 | ₩40,514 | ₩40,588 | ₩40,514 | ₩40,568 | +0.13% | 6.6천 |
|---|
| 2026.07.13 | ₩40,655 | ₩40,655 | ₩40,427 | ₩40,427 | -0.56% | 700 |
|---|
| 2026.07.10 | ₩40,695 | ₩40,702 | ₩40,695 | ₩40,702 | +0.02% | 4.6천 |
|---|
| 2026.07.09 | ₩40,387 | ₩40,514 | ₩40,387 | ₩40,514 | +0.32% | 400 |
|---|
| 2026.07.08 | ₩40,212 | ₩40,266 | ₩40,145 | ₩40,254 | +0.10% | 1.6천 |
|---|
| 2026.07.07 | ₩40,533 | ₩40,533 | ₩40,293 | ₩40,348 | -0.46% | 3.8천 |
|---|
| 2026.07.06 | ₩40,414 | ₩40,548 | ₩40,387 | ₩40,521 | +0.27% | 5.2천 |
|---|
| 2026.07.02 | ₩40,481 | ₩40,481 | ₩40,159 | ₩40,229 | -0.62% | 1.3천 |
|---|
| 2026.07.01 | ₩40,293 | ₩40,387 | ₩40,293 | ₩40,296 | +0.01% | 6.1천 |
|---|
| 2026.06.30 | ₩40,159 | ₩40,427 | ₩40,159 | ₩40,414 | +0.63% | 4.3천 |
|---|
| 2026.06.29 | ₩39,797 | ₩40,065 | ₩39,770 | ₩40,038 | +0.61% | 2.1천 |
|---|
| 2026.06.26 | ₩39,770 | ₩39,844 | ₩39,461 | ₩39,461 | -0.78% | 8.1천 |
|---|
| 2026.06.25 | ₩39,837 | ₩39,917 | ₩39,743 | ₩39,797 | -0.10% | 22.8만 |
|---|
| 2026.06.24 | ₩39,823 | ₩40,065 | ₩39,756 | ₩39,790 | -0.08% | 6.6천 |
|---|
| 2026.06.23 | ₩40,038 | ₩40,065 | ₩39,904 | ₩39,931 | -0.27% | 4.9천 |
|---|
| 2026.06.22 | ₩40,494 | ₩40,494 | ₩40,298 | ₩40,298 | -0.48% | 3.5천 |
|---|
| 2026.06.18 | ₩40,400 | ₩40,508 | ₩40,373 | ₩40,508 | +0.27% | 7.9천 |
|---|
| 2026.06.17 | ₩40,561 | ₩40,561 | ₩40,093 | ₩40,093 | -1.15% | 1.5천 |
|---|
| 2026.06.16 | ₩40,628 | ₩40,695 | ₩40,542 | ₩40,542 | -0.21% | 7.6천 |
|---|
| 2026.06.15 | ₩40,682 | ₩40,776 | ₩40,615 | ₩40,693 | +0.03% | 2.1만 |
|---|
| 2026.06.12 | ₩40,045 | ₩40,147 | ₩40,045 | ₩40,147 | +0.25% | 1.7천 |
|---|
| 2026.06.11 | ₩39,689 | ₩40,105 | ₩39,569 | ₩40,010 | +0.81% | 1.3만 |
|---|
| 2026.06.10 | ₩39,998 | ₩40,011 | ₩39,526 | ₩39,526 | -1.18% | 2.4천 |
|---|
| 2026.06.09 | ₩39,649 | ₩39,956 | ₩39,542 | ₩39,956 | +0.77% | 9.6만 |
|---|
| 2026.06.08 | ₩40,332 | ₩40,332 | ₩40,058 | ₩40,058 | -0.68% | 900 |
|---|
| 2026.06.05 | ₩40,642 | ₩40,642 | ₩39,919 | ₩40,061 | -1.43% | 4천 |
|---|
| 2026.06.04 | ₩40,601 | ₩40,964 | ₩40,601 | ₩40,915 | +0.77% | 6.7천 |
|---|
| 2026.06.03 | ₩40,789 | ₩40,789 | ₩40,784 | ₩40,784 | -0.01% | 700 |
|---|
| 2026.06.02 | ₩41,017 | ₩41,017 | ₩40,964 | ₩40,994 | -0.06% | 1.1천 |
|---|
| 2026.06.01 | ₩42,520 | ₩42,520 | ₩40,803 | ₩40,933 | -3.73% | 2.7천 |
|---|
| 2026.05.29 | ₩40,883 | ₩40,937 | ₩40,835 | ₩40,870 | -0.03% | 3.4천 |
|---|
| 2026.05.28 | ₩40,655 | ₩40,796 | ₩40,600 | ₩40,796 | +0.35% | 1.9천 |
|---|
| 2026.05.27 | ₩40,709 | ₩40,709 | ₩40,575 | ₩40,599 | -0.27% | 1.7천 |
|---|
| 2026.05.26 | ₩40,601 | ₩40,639 | ₩40,498 | ₩40,596 | -0.01% | 1.1만 |
|---|
| 2026.05.22 | ₩40,427 | ₩40,440 | ₩40,371 | ₩40,371 | -0.14% | 1.2천 |
|---|
| 2026.05.21 | ₩40,074 | ₩40,233 | ₩40,011 | ₩40,233 | +0.39% | 2.2천 |
|---|
| 2026.05.20 | ₩39,870 | ₩40,212 | ₩39,870 | ₩40,212 | +0.86% | 1만 |
|---|
| 2026.05.19 | ₩39,984 | ₩39,984 | ₩39,807 | ₩39,807 | -0.44% | 4.4천 |
|---|
| 2026.05.18 | ₩40,052 | ₩40,092 | ₩40,025 | ₩40,046 | -0.01% | 1.3천 |
|---|
| 2026.05.15 | ₩40,132 | ₩40,239 | ₩40,109 | ₩40,109 | -0.06% | 1.4천 |
|---|
| 2026.05.14 | ₩40,521 | ₩40,588 | ₩40,521 | ₩40,529 | +0.02% | 1천 |
|---|
| 2026.05.13 | ₩40,045 | ₩40,293 | ₩40,045 | ₩40,239 | +0.49% | 2.2만 |
|---|
| 2026.05.12 | ₩39,904 | ₩40,078 | ₩39,736 | ₩40,078 | +0.44% | 1.7천 |
|---|
| 2026.05.11 | ₩40,139 | ₩40,226 | ₩40,117 | ₩40,117 | -0.05% | 1.7천 |
|---|
| 2026.05.08 | ₩39,984 | ₩40,092 | ₩39,959 | ₩40,038 | +0.13% | 3천 |
|---|
| 2026.05.07 | ₩39,971 | ₩39,971 | ₩39,750 | ₩39,750 | -0.55% | 5.2천 |
|---|
| 2026.05.06 | ₩38,026 | ₩39,911 | ₩38,026 | ₩39,911 | +4.96% | 1.7만 |
|---|
| 2026.05.05 | ₩39,448 | ₩39,475 | ₩39,381 | ₩39,425 | -0.06% | 2.4만 |
|---|
| 2026.05.04 | ₩39,247 | ₩39,247 | ₩39,066 | ₩39,161 | -0.22% | 5.2천 |
|---|
| 2026.05.01 | ₩39,341 | ₩39,341 | ₩39,341 | ₩39,341 | 0.00% | 1.5천 |
|---|
| 2026.04.30 | ₩39,099 | ₩39,260 | ₩38,846 | ₩39,260 | +0.41% | 4.5천 |
|---|
| 2026.04.29 | ₩38,858 | ₩38,883 | ₩38,818 | ₩38,883 | +0.07% | 2.2천 |
|---|
| 2026.04.28 | ₩38,938 | ₩38,938 | ₩38,791 | ₩38,911 | -0.07% | 5.4천 |
|---|
| 2026.04.27 | ₩39,072 | ₩39,072 | ₩38,952 | ₩39,046 | -0.07% | 1.6천 |
|---|
| 2026.04.24 | ₩38,871 | ₩39,059 | ₩38,871 | ₩39,028 | +0.40% | 5.7천 |
|---|
| 2026.04.23 | ₩38,917 | ₩38,925 | ₩38,643 | ₩38,771 | -0.38% | 7.3천 |
|---|
| 2026.04.22 | ₩38,832 | ₩38,886 | ₩38,791 | ₩38,886 | +0.14% | 2.7천 |
|---|
| 2026.04.21 | ₩38,844 | ₩38,844 | ₩38,603 | ₩38,603 | -0.62% | 3천 |
|---|
| 2026.04.20 | ₩38,777 | ₩38,804 | ₩38,737 | ₩38,773 | -0.01% | 3.3천 |
|---|
| 2026.04.17 | ₩38,690 | ₩38,911 | ₩38,690 | ₩38,860 | +0.44% | 4.5천 |
|---|
| 2026.04.16 | ₩38,509 | ₩38,536 | ₩38,455 | ₩38,489 | -0.05% | 3.7천 |
|---|
| 2026.04.15 | ₩38,335 | ₩38,429 | ₩38,274 | ₩38,427 | +0.24% | 5.8천 |
|---|
| 2026.04.14 | ₩37,905 | ₩38,201 | ₩37,905 | ₩38,156 | +0.66% | 9천 |
|---|
| 2026.04.13 | ₩37,476 | ₩37,832 | ₩37,476 | ₩37,832 | +0.95% | 4.6천 |
|---|
| 2026.04.10 | ₩37,691 | ₩37,704 | ₩37,557 | ₩37,586 | -0.28% | 2천 |
|---|
| 2026.04.09 | ₩37,490 | ₩37,655 | ₩37,468 | ₩37,624 | +0.36% | 8.7천 |
|---|
| 2026.04.08 | ₩37,463 | ₩37,503 | ₩37,396 | ₩37,456 | -0.02% | 1.4만 |
|---|
| 2026.04.07 | ₩36,779 | ₩36,893 | ₩36,752 | ₩36,893 | +0.31% | 1.1천 |
|---|
| 2026.04.06 | ₩36,899 | ₩36,899 | ₩36,819 | ₩36,887 | -0.03% | 3.3천 |
|---|
| 2026.04.02 | ₩36,484 | ₩36,820 | ₩36,457 | ₩36,820 | +0.92% | 5.5천 |
|---|
| 2026.04.01 | ₩36,751 | ₩36,873 | ₩36,751 | ₩36,791 | +0.11% | 4.2천 |
|---|
| 2026.03.31 | ₩36,229 | ₩36,663 | ₩36,229 | ₩36,663 | +1.20% | 4.2천 |
|---|
| 2026.03.30 | ₩36,148 | ₩36,189 | ₩35,947 | ₩35,987 | -0.45% | 9.5천 |
|---|
| 2026.03.27 | ₩36,234 | ₩36,249 | ₩36,088 | ₩36,088 | -0.40% | 5.8천 |
|---|
| 2026.03.26 | ₩36,800 | ₩36,800 | ₩36,417 | ₩36,425 | -1.02% | 2.9천 |
|---|
| 2026.03.25 | ₩36,807 | ₩36,832 | ₩36,807 | ₩36,832 | +0.07% | 400 |
|---|
| 2026.03.24 | ₩36,671 | ₩36,814 | ₩36,671 | ₩36,683 | +0.03% | 700 |
|---|
| 2026.03.23 | ₩36,879 | ₩37,007 | ₩36,826 | ₩36,826 | -0.15% | 3.7천 |
|---|
| 2026.03.20 | ₩36,846 | ₩36,846 | ₩36,497 | ₩36,551 | -0.80% | 1.5천 |
|---|
| 2026.03.19 | ₩36,819 | ₩36,882 | ₩36,752 | ₩36,882 | +0.17% | 2.7천 |
|---|
| 2026.03.18 | ₩37,114 | ₩37,114 | ₩36,930 | ₩36,930 | -0.50% | 2.2천 |
|---|
| 2026.03.17 | ₩37,314 | ₩37,314 | ₩37,262 | ₩37,264 | -0.13% | 2.3천 |
|---|
| 2026.03.16 | ₩37,235 | ₩37,315 | ₩37,182 | ₩37,212 | -0.06% | 6.8만 |
|---|
| 2026.03.13 | ₩37,271 | ₩37,271 | ₩36,977 | ₩36,977 | -0.79% | 1.6천 |
|---|
| 2026.03.12 | ₩37,208 | ₩37,248 | ₩37,127 | ₩37,127 | -0.22% | 7.9천 |
|---|
| 2026.03.11 | ₩37,543 | ₩37,543 | ₩37,409 | ₩37,498 | -0.12% | 9.9천 |
|---|
| 2026.03.10 | ₩37,436 | ₩37,704 | ₩37,436 | ₩37,496 | +0.16% | 7.6천 |
|---|
| 2026.03.09 | ₩37,114 | ₩37,610 | ₩37,114 | ₩37,610 | +1.34% | 2.5천 |
|---|
| 2026.03.06 | ₩37,409 | ₩37,476 | ₩37,305 | ₩37,335 | -0.20% | 1.3만 |
|---|
| 2026.03.05 | ₩37,597 | ₩37,795 | ₩37,530 | ₩37,795 | +0.53% | 6.6천 |
|---|
| 2026.03.04 | ₩37,812 | ₩37,879 | ₩37,798 | ₩37,828 | +0.04% | 7.7만 |
|---|
| 2026.03.03 | ₩37,329 | ₩37,691 | ₩37,221 | ₩37,609 | +0.75% | 1.2만 |
|---|
| 2026.03.02 | ₩37,530 | ₩37,919 | ₩37,530 | ₩37,881 | +0.94% | 3.6천 |
|---|
| 2026.02.27 | ₩37,785 | ₩37,905 | ₩37,718 | ₩37,905 | +0.32% | 5.1천 |
|---|
| 2026.02.26 | ₩37,865 | ₩38,160 | ₩37,865 | ₩38,160 | +0.78% | 1.4만 |
|---|
| 2026.02.25 | ₩38,027 | ₩38,100 | ₩37,999 | ₩38,080 | +0.14% | 1.7만 |
|---|
| 2026.02.24 | ₩37,785 | ₩37,932 | ₩37,718 | ₩37,920 | +0.36% | 3.2천 |
|---|
| 2026.02.23 | ₩37,932 | ₩37,946 | ₩37,637 | ₩37,637 | -0.78% | 1.7만 |
|---|
| 2026.02.20 | ₩37,758 | ₩37,932 | ₩37,758 | ₩37,932 | +0.46% | 1.1천 |
|---|
| 2026.02.19 | ₩37,805 | ₩37,805 | ₩37,691 | ₩37,765 | -0.11% | 4.5천 |
|---|
| 2026.02.18 | ₩37,852 | ₩37,999 | ₩37,771 | ₩37,825 | -0.07% | 4.4천 |
|---|
| 2026.02.17 | ₩37,671 | ₩37,712 | ₩37,557 | ₩37,712 | +0.11% | 7.4천 |
|---|
| 2026.02.13 | ₩37,785 | ₩37,892 | ₩37,651 | ₩37,651 | -0.35% | 1.2만 |
|---|
| 2026.02.12 | ₩38,147 | ₩38,147 | ₩37,699 | ₩37,699 | -1.17% | 8.2천 |
|---|
| 2026.02.11 | ₩38,093 | ₩38,147 | ₩38,093 | ₩38,131 | +0.10% | 1.3천 |
|---|
| 2026.02.10 | ₩38,201 | ₩38,294 | ₩38,109 | ₩38,109 | -0.24% | 5.8천 |
|---|
| 2026.02.09 | ₩38,054 | ₩38,241 | ₩38,053 | ₩38,174 | +0.31% | 9.6천 |
|---|
| 2026.02.06 | ₩37,825 | ₩38,093 | ₩37,785 | ₩38,092 | +0.71% | 1.1만 |
|---|
| 2026.02.05 | ₩37,534 | ₩37,728 | ₩37,530 | ₩37,550 | +0.04% | 4.6천 |
|---|
| 2026.02.04 | ₩38,107 | ₩38,107 | ₩37,771 | ₩37,838 | -0.70% | 6.1천 |
|---|
| 2026.02.03 | ₩38,348 | ₩38,348 | ₩37,825 | ₩38,015 | -0.87% | 9.4천 |
|---|
| 2026.02.02 | ₩38,078 | ₩38,308 | ₩38,078 | ₩38,242 | +0.43% | 9.6천 |
|---|
| 2026.01.30 | ₩38,174 | ₩38,174 | ₩37,986 | ₩38,053 | -0.32% | 2.7천 |
|---|
| 2026.01.29 | ₩38,335 | ₩38,348 | ₩37,852 | ₩38,184 | -0.39% | 5.8천 |
|---|
| 2026.01.28 | ₩38,383 | ₩38,383 | ₩38,080 | ₩38,277 | -0.28% | 2.2만 |
|---|
| 2026.01.27 | ₩38,239 | ₩38,288 | ₩38,227 | ₩38,266 | +0.07% | 2.5천 |
|---|
| 2026.01.26 | ₩38,072 | ₩38,187 | ₩38,072 | ₩38,174 | +0.27% | 4.6천 |
|---|
| 2026.01.23 | ₩37,919 | ₩38,080 | ₩37,919 | ₩37,986 | +0.18% | 1.7만 |
|---|
| 2026.01.22 | ₩37,905 | ₩38,080 | ₩37,905 | ₩37,972 | +0.18% | 2.6만 |
|---|
| 2026.01.21 | ₩37,651 | ₩37,946 | ₩37,597 | ₩37,850 | +0.53% | 2만 |
|---|
| 2026.01.20 | ₩37,744 | ₩38,088 | ₩37,543 | ₩37,543 | -0.53% | 8.3천 |
|---|
| 2026.01.16 | ₩38,187 | ₩38,239 | ₩38,046 | ₩38,117 | -0.18% | 1.1만 |
|---|
| 2026.01.15 | ₩38,227 | ₩38,268 | ₩38,088 | ₩38,107 | -0.32% | 1.1만 |
|---|
| 2026.01.14 | ₩38,080 | ₩38,120 | ₩37,892 | ₩38,033 | -0.12% | 1만 |
|---|
| 2026.01.13 | ₩38,308 | ₩38,308 | ₩38,093 | ₩38,174 | -0.35% | 2.1만 |
|---|
| 2026.01.12 | ₩38,120 | ₩38,254 | ₩38,120 | ₩38,234 | +0.30% | 7.7천 |
|---|
| 2026.01.09 | ₩38,120 | ₩38,281 | ₩38,053 | ₩38,254 | +0.35% | 16.9만 |
|---|
| 2026.01.08 | ₩37,959 | ₩38,053 | ₩37,932 | ₩37,999 | +0.11% | 5.5만 |
|---|
| 2026.01.07 | ₩38,160 | ₩38,227 | ₩37,899 | ₩38,034 | -0.33% | 30.9만 |
|---|
| 2026.01.06 | ₩37,986 | ₩38,147 | ₩37,986 | ₩38,147 | +0.42% | 9.1천 |
|---|
| 2026.01.05 | ₩37,946 | ₩38,052 | ₩37,905 | ₩37,986 | +0.11% | 3.3만 |
|---|
| 2026.01.02 | ₩37,820 | ₩37,905 | ₩37,651 | ₩37,785 | -0.09% | 5.1만 |
|---|
| 2025.12.31 | ₩37,939 | ₩37,986 | ₩37,744 | ₩37,744 | -0.51% | 9.3천 |
|---|
| 2025.12.30 | ₩38,037 | ₩38,107 | ₩37,999 | ₩38,029 | -0.02% | 2.2만 |
|---|
| 2025.12.29 | ₩38,013 | ₩38,095 | ₩37,946 | ₩38,057 | +0.12% | 1.2만 |
|---|
| 2025.12.26 | ₩38,187 | ₩38,281 | ₩38,187 | ₩38,241 | +0.14% | 2.4천 |
|---|
| 2025.12.24 | ₩38,127 | ₩38,214 | ₩38,127 | ₩38,214 | +0.23% | 400 |
|---|
| 2025.12.23 | ₩37,972 | ₩38,107 | ₩37,972 | ₩38,074 | +0.27% | 7천 |
|---|
| 2025.12.22 | ₩37,812 | ₩37,919 | ₩37,812 | ₩37,907 | +0.25% | 8.6천 |
|---|
| 2025.12.19 | ₩37,559 | ₩37,716 | ₩37,559 | ₩37,669 | +0.29% | 6.8천 |
|---|
| 2025.12.18 | ₩37,355 | ₩37,370 | ₩37,288 | ₩37,358 | +0.01% | 1천 |
|---|
| 2025.12.17 | ₩37,503 | ₩37,503 | ₩37,047 | ₩37,047 | -1.22% | 3.6천 |
|---|
| 2025.12.16 | ₩37,557 | ₩37,597 | ₩37,302 | ₩37,518 | -0.10% | 1.2만 |
|---|
| 2025.12.15 | ₩37,610 | ₩37,624 | ₩37,490 | ₩37,575 | -0.09% | 6.8천 |
|---|
| 2025.12.12 | ₩37,919 | ₩37,919 | ₩37,612 | ₩37,612 | -0.81% | 4.9천 |
|---|
| 2025.12.11 | ₩37,798 | ₩38,027 | ₩37,798 | ₩38,023 | +0.60% | 2.2천 |
|---|
| 2025.12.10 | ₩37,677 | ₩38,080 | ₩37,677 | ₩37,978 | +0.80% | 3.5천 |
|---|
| 2025.12.09 | ₩37,798 | ₩37,812 | ₩37,695 | ₩37,695 | -0.27% | 4.7천 |
|---|
| 2025.12.08 | ₩37,731 | ₩37,771 | ₩37,644 | ₩37,687 | -0.12% | 1.8천 |
|---|
| 2025.12.05 | ₩37,852 | ₩37,958 | ₩37,842 | ₩37,842 | -0.02% | 1.4천 |
|---|
| 2025.12.04 | ₩37,812 | ₩37,825 | ₩37,664 | ₩37,761 | -0.13% | 3.3천 |
|---|
| 2025.12.03 | ₩37,637 | ₩37,959 | ₩37,637 | ₩37,959 | +0.86% | 1.1만 |
|---|
| 2025.12.02 | ₩37,744 | ₩37,744 | ₩37,637 | ₩37,637 | -0.28% | 3.9천 |
|---|
| 2025.12.01 | ₩37,543 | ₩37,698 | ₩37,534 | ₩37,534 | -0.03% | 6천 |
|---|
| 2025.11.28 | ₩37,720 | ₩37,720 | ₩37,720 | ₩37,720 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,469 | ₩37,651 | ₩37,469 | ₩37,584 | +0.30% | 8.4천 |
|---|
| 2025.11.25 | ₩36,940 | ₩37,333 | ₩36,940 | ₩37,333 | +1.06% | 5.1천 |
|---|
| 2025.11.24 | ₩36,806 | ₩37,027 | ₩36,806 | ₩37,027 | +0.60% | 5.7만 |
|---|
| 2025.11.21 | ₩36,403 | ₩36,698 | ₩36,282 | ₩36,496 | +0.25% | 7만 |
|---|
| 2025.11.20 | ₩37,228 | ₩37,228 | ₩36,264 | ₩36,264 | -2.59% | 3.9천 |
|---|
| 2025.11.19 | ₩36,823 | ₩36,913 | ₩36,671 | ₩36,741 | -0.22% | 3.8천 |
|---|
| 2025.11.18 | ₩36,779 | ₩36,779 | ₩36,658 | ₩36,658 | -0.33% | 1.7천 |
|---|
| 2025.11.17 | ₩37,047 | ₩37,195 | ₩36,865 | ₩36,865 | -0.49% | 4.1천 |
|---|
| 2025.11.14 | ₩37,020 | ₩37,275 | ₩37,020 | ₩37,186 | +0.45% | 700 |
|---|
| 2025.11.13 | ₩37,195 | ₩37,215 | ₩37,195 | ₩37,215 | +0.05% | 1.3천 |
|---|
| 2025.11.12 | ₩37,785 | ₩37,814 | ₩37,718 | ₩37,814 | +0.08% | 2.4천 |
|---|
| 2025.11.11 | ₩37,585 | ₩37,791 | ₩37,530 | ₩37,783 | +0.53% | 1.8만 |
|---|
| 2025.11.10 | ₩37,624 | ₩37,730 | ₩37,388 | ₩37,730 | +0.28% | 5.1천 |
|---|
| 2025.11.07 | ₩36,940 | ₩37,144 | ₩36,940 | ₩37,144 | +0.55% | 1.6천 |
|---|
| 2025.11.06 | ₩37,168 | ₩37,342 | ₩37,144 | ₩37,144 | -0.06% | 3.4천 |
|---|
| 2025.11.05 | ₩37,369 | ₩37,664 | ₩37,355 | ₩37,547 | +0.48% | 3.4천 |
|---|
| 2025.11.04 | ₩37,476 | ₩37,610 | ₩37,409 | ₩37,412 | -0.17% | 4천 |
|---|
| 2025.11.03 | ₩37,758 | ₩37,865 | ₩37,758 | ₩37,845 | +0.23% | 8.6천 |
|---|
| 2025.10.31 | ₩37,758 | ₩37,840 | ₩37,758 | ₩37,840 | +0.22% | 1.8만 |
|---|
| 2025.10.30 | ₩37,966 | ₩37,966 | ₩37,716 | ₩37,716 | -0.66% | 2.1천 |
|---|
| 2025.10.29 | ₩38,241 | ₩38,241 | ₩38,060 | ₩38,060 | -0.47% | 2천 |
|---|
| 2025.10.28 | ₩38,040 | ₩38,187 | ₩37,986 | ₩38,086 | +0.12% | 7천 |
|---|
| 2025.10.27 | ₩37,812 | ₩38,174 | ₩37,812 | ₩38,174 | +0.96% | 1.3만 |
|---|
| 2025.10.24 | ₩37,503 | ₩37,637 | ₩37,503 | ₩37,551 | +0.13% | 2.2천 |
|---|
| 2025.10.23 | ₩37,195 | ₩37,275 | ₩37,195 | ₩37,263 | +0.18% | 500 |
|---|
| 2025.10.22 | ₩37,154 | ₩37,154 | ₩36,967 | ₩37,060 | -0.25% | 1.3만 |
|---|
| 2025.10.21 | ₩37,274 | ₩37,302 | ₩37,207 | ₩37,300 | +0.07% | 1.4천 |
|---|
| 2025.10.20 | ₩37,047 | ₩37,338 | ₩37,047 | ₩37,287 | +0.65% | 2.9천 |
|---|
| 2025.10.17 | ₩36,779 | ₩37,047 | ₩36,738 | ₩36,965 | +0.51% | 5.5천 |
|---|
| 2025.10.16 | ₩37,034 | ₩37,127 | ₩36,815 | ₩36,815 | -0.59% | 2.8천 |
|---|
| 2025.10.15 | ₩37,007 | ₩37,007 | ₩36,960 | ₩36,960 | -0.13% | 600 |
|---|
| 2025.10.14 | ₩36,510 | ₩36,973 | ₩36,510 | ₩36,836 | +0.89% | 2.1천 |
|---|
| 2025.10.13 | ₩36,738 | ₩36,887 | ₩36,738 | ₩36,887 | +0.41% | 800 |
|---|
| 2025.10.10 | ₩37,221 | ₩37,221 | ₩36,426 | ₩36,426 | -2.14% | 1.7만 |
|---|