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 | ₩41,218 | ₩41,432 | ₩41,218 | ₩41,358 | +0.34% | 1.2천 |
| 2026.10.08 | ₩41,285 | ₩41,285 | ₩41,110 | ₩41,110 | -0.42% | 5.1천 |
| 2026.10.07 | ₩41,338 | ₩41,338 | ₩41,246 | ₩41,298 | -0.10% | 1.3천 |
| 2026.10.06 | ₩41,405 | ₩41,405 | ₩41,392 | ₩41,398 | -0.02% | 2.3천 |
| 2026.10.05 | ₩40,924 | ₩41,151 | ₩40,924 | ₩41,146 | +0.54% | 1.2천 |
| 2026.10.02 | ₩40,898 | ₩40,927 | ₩40,898 | ₩40,927 | +0.07% | 1.3천 |
| 2026.10.01 | ₩40,577 | ₩40,684 | ₩40,577 | ₩40,644 | +0.16% | 1.7만 |
| 2026.09.30 | ₩40,804 | ₩40,938 | ₩40,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,652 |
| -0.37% |
| 900 |
| 2026.09.29 | ₩40,724 | ₩40,724 | ₩40,637 | ₩40,711 | -0.03% | 2.4천 |
|---|
| 2026.09.28 | ₩40,831 | ₩40,864 | ₩40,744 | ₩40,744 | -0.21% | 2.2천 |
|---|
| 2026.09.25 | ₩40,911 | ₩41,067 | ₩40,911 | ₩41,067 | +0.38% | 2천 |
|---|
| 2026.09.24 | ₩40,684 | ₩40,951 | ₩40,684 | ₩40,871 | +0.46% | 1.2만 |
|---|
| 2026.09.23 | ₩40,951 | ₩40,958 | ₩40,844 | ₩40,844 | -0.26% | 2.3천 |
|---|
| 2026.09.22 | ₩41,191 | ₩41,191 | ₩41,151 | ₩41,182 | -0.02% | 3.3천 |
|---|
| 2026.09.21 | ₩41,098 | ₩41,218 | ₩41,098 | ₩41,183 | +0.21% | 1.5천 |
|---|
| 2026.09.18 | ₩40,511 | ₩40,575 | ₩40,511 | ₩40,575 | +0.16% | 2.2천 |
|---|
| 2026.09.17 | ₩40,537 | ₩40,591 | ₩40,511 | ₩40,588 | +0.13% | 2천 |
|---|
| 2026.09.16 | ₩40,471 | ₩40,511 | ₩40,110 | ₩40,188 | -0.70% | 5.2천 |
|---|
| 2026.09.15 | ₩40,310 | ₩40,377 | ₩40,297 | ₩40,332 | +0.05% | 3.5천 |
|---|
| 2026.09.14 | ₩40,520 | ₩40,520 | ₩40,520 | ₩40,520 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩40,711 | ₩40,711 | ₩40,671 | ₩40,700 | -0.03% | 2.3천 |
|---|
| 2026.09.10 | ₩40,377 | ₩40,410 | ₩40,377 | ₩40,397 | +0.05% | 2.2천 |
|---|
| 2026.09.09 | ₩40,577 | ₩40,644 | ₩40,577 | ₩40,631 | +0.13% | 3.6천 |
|---|
| 2026.09.08 | ₩40,831 | ₩40,831 | ₩40,762 | ₩40,762 | -0.17% | 1.9만 |
|---|
| 2026.09.04 | ₩40,978 | ₩41,030 | ₩40,924 | ₩40,964 | -0.03% | 6.2천 |
|---|
| 2026.09.03 | ₩40,884 | ₩41,111 | ₩40,884 | ₩41,111 | +0.56% | 3.6천 |
|---|
| 2026.09.02 | ₩40,764 | ₩40,778 | ₩40,724 | ₩40,725 | -0.09% | 1천 |
|---|
| 2026.09.01 | ₩40,551 | ₩40,711 | ₩40,551 | ₩40,552 | +0.00% | 1.5천 |
|---|
| 2026.08.31 | ₩40,858 | ₩40,858 | ₩40,784 | ₩40,840 | -0.04% | 500 |
|---|
| 2026.08.28 | ₩41,004 | ₩41,044 | ₩40,923 | ₩40,964 | -0.10% | 900 |
|---|
| 2026.08.27 | ₩41,125 | ₩41,125 | ₩40,951 | ₩41,058 | -0.16% | 1.4천 |
|---|
| 2026.08.26 | ₩40,818 | ₩40,847 | ₩40,737 | ₩40,847 | +0.07% | 2.6만 |
|---|
| 2026.08.25 | ₩40,978 | ₩40,978 | ₩40,778 | ₩40,831 | -0.36% | 12만 |
|---|
| 2026.08.24 | ₩40,671 | ₩40,778 | ₩40,657 | ₩40,764 | +0.23% | 9.8천 |
|---|
| 2026.08.21 | ₩40,864 | ₩40,864 | ₩40,850 | ₩40,850 | -0.04% | 400 |
|---|
| 2026.08.20 | ₩40,818 | ₩40,858 | ₩40,697 | ₩40,697 | -0.29% | 2.3만 |
|---|
| 2026.08.19 | ₩41,111 | ₩41,111 | ₩40,998 | ₩40,998 | -0.28% | 2.5천 |
|---|
| 2026.08.18 | ₩41,018 | ₩41,018 | ₩40,944 | ₩40,958 | -0.15% | 1.2천 |
|---|
| 2026.08.17 | ₩41,351 | ₩41,351 | ₩41,225 | ₩41,225 | -0.31% | 700 |
|---|
| 2026.08.14 | ₩41,538 | ₩41,545 | ₩41,365 | ₩41,392 | -0.35% | 1.8천 |
|---|
| 2026.08.13 | ₩41,393 | ₩41,485 | ₩41,393 | ₩41,485 | +0.22% | 500 |
|---|
| 2026.08.12 | ₩41,298 | ₩41,298 | ₩41,191 | ₩41,206 | -0.22% | 1.5천 |
|---|
| 2026.08.11 | ₩41,165 | ₩41,165 | ₩41,071 | ₩41,118 | -0.11% | 1.6만 |
|---|
| 2026.08.10 | ₩41,378 | ₩41,378 | ₩41,265 | ₩41,265 | -0.27% | 800 |
|---|
| 2026.08.07 | ₩41,269 | ₩41,269 | ₩41,269 | ₩41,269 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩41,098 | ₩41,098 | ₩41,004 | ₩41,039 | -0.14% | 4.4천 |
|---|
| 2026.08.05 | ₩41,405 | ₩41,405 | ₩41,165 | ₩41,179 | -0.54% | 2.3천 |
|---|
| 2026.08.04 | ₩40,831 | ₩41,325 | ₩40,808 | ₩41,229 | +0.97% | 1.8만 |
|---|
| 2026.08.03 | ₩40,390 | ₩40,591 | ₩40,390 | ₩40,537 | +0.36% | 3.1천 |
|---|
| 2026.07.31 | ₩39,816 | ₩40,123 | ₩39,816 | ₩40,083 | +0.67% | 1.3천 |
|---|
| 2026.07.30 | ₩39,536 | ₩39,803 | ₩39,536 | ₩39,803 | +0.68% | 300 |
|---|
| 2026.07.29 | ₩39,576 | ₩39,883 | ₩39,296 | ₩39,296 | -0.71% | 5천 |
|---|
| 2026.07.28 | ₩39,670 | ₩39,816 | ₩39,670 | ₩39,814 | +0.36% | 5.2천 |
|---|
| 2026.07.27 | ₩40,057 | ₩40,057 | ₩39,656 | ₩39,716 | -0.85% | 2.6천 |
|---|
| 2026.07.24 | ₩39,843 | ₩39,857 | ₩39,704 | ₩39,704 | -0.35% | 2.2천 |
|---|
| 2026.07.23 | ₩39,688 | ₩39,688 | ₩39,688 | ₩39,688 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩40,210 | ₩40,210 | ₩40,137 | ₩40,144 | -0.17% | 3.7천 |
|---|
| 2026.07.21 | ₩40,115 | ₩40,217 | ₩40,115 | ₩40,164 | +0.12% | 1.3천 |
|---|
| 2026.07.20 | ₩40,170 | ₩40,170 | ₩39,854 | ₩39,854 | -0.79% | 2.5천 |
|---|
| 2026.07.17 | ₩40,037 | ₩40,083 | ₩39,963 | ₩39,991 | -0.11% | 4.2천 |
|---|
| 2026.07.16 | ₩40,404 | ₩40,404 | ₩40,273 | ₩40,273 | -0.32% | 4.3천 |
|---|
| 2026.07.15 | ₩40,424 | ₩40,457 | ₩40,424 | ₩40,457 | +0.08% | 2.7천 |
|---|
| 2026.07.14 | ₩40,317 | ₩40,390 | ₩40,317 | ₩40,370 | +0.13% | 6.6천 |
|---|
| 2026.07.13 | ₩40,457 | ₩40,457 | ₩40,230 | ₩40,230 | -0.56% | 700 |
|---|
| 2026.07.10 | ₩40,497 | ₩40,504 | ₩40,497 | ₩40,504 | +0.02% | 4.6천 |
|---|
| 2026.07.09 | ₩40,190 | ₩40,317 | ₩40,190 | ₩40,317 | +0.32% | 400 |
|---|
| 2026.07.08 | ₩40,017 | ₩40,070 | ₩39,950 | ₩40,058 | +0.10% | 1.6천 |
|---|
| 2026.07.07 | ₩40,336 | ₩40,336 | ₩40,097 | ₩40,152 | -0.46% | 3.8천 |
|---|
| 2026.07.06 | ₩40,217 | ₩40,350 | ₩40,190 | ₩40,324 | +0.27% | 5.2천 |
|---|
| 2026.07.02 | ₩40,284 | ₩40,284 | ₩39,963 | ₩40,033 | -0.62% | 1.3천 |
|---|
| 2026.07.01 | ₩40,097 | ₩40,190 | ₩40,097 | ₩40,099 | +0.01% | 6.1천 |
|---|
| 2026.06.30 | ₩39,963 | ₩40,230 | ₩39,963 | ₩40,217 | +0.63% | 4.3천 |
|---|
| 2026.06.29 | ₩39,603 | ₩39,870 | ₩39,576 | ₩39,843 | +0.61% | 2.1천 |
|---|
| 2026.06.26 | ₩39,576 | ₩39,650 | ₩39,269 | ₩39,269 | -0.78% | 8.1천 |
|---|
| 2026.06.25 | ₩39,643 | ₩39,723 | ₩39,550 | ₩39,603 | -0.10% | 22.8만 |
|---|
| 2026.06.24 | ₩39,630 | ₩39,870 | ₩39,563 | ₩39,596 | -0.08% | 6.6천 |
|---|
| 2026.06.23 | ₩39,843 | ₩39,870 | ₩39,710 | ₩39,736 | -0.27% | 4.9천 |
|---|
| 2026.06.22 | ₩40,297 | ₩40,297 | ₩40,102 | ₩40,102 | -0.48% | 3.5천 |
|---|
| 2026.06.18 | ₩40,204 | ₩40,310 | ₩40,177 | ₩40,310 | +0.27% | 7.9천 |
|---|
| 2026.06.17 | ₩40,364 | ₩40,364 | ₩39,898 | ₩39,898 | -1.15% | 1.5천 |
|---|
| 2026.06.16 | ₩40,430 | ₩40,497 | ₩40,345 | ₩40,345 | -0.21% | 7.6천 |
|---|
| 2026.06.15 | ₩40,484 | ₩40,577 | ₩40,417 | ₩40,495 | +0.03% | 2.1만 |
|---|
| 2026.06.12 | ₩39,850 | ₩39,951 | ₩39,850 | ₩39,951 | +0.25% | 1.7천 |
|---|
| 2026.06.11 | ₩39,496 | ₩39,910 | ₩39,376 | ₩39,815 | +0.81% | 1.3만 |
|---|
| 2026.06.10 | ₩39,803 | ₩39,816 | ₩39,333 | ₩39,333 | -1.18% | 2.4천 |
|---|
| 2026.06.09 | ₩39,456 | ₩39,762 | ₩39,349 | ₩39,762 | +0.77% | 9.6만 |
|---|
| 2026.06.08 | ₩40,136 | ₩40,136 | ₩39,863 | ₩39,863 | -0.68% | 900 |
|---|
| 2026.06.05 | ₩40,444 | ₩40,444 | ₩39,724 | ₩39,866 | -1.43% | 4천 |
|---|
| 2026.06.04 | ₩40,404 | ₩40,764 | ₩40,404 | ₩40,716 | +0.77% | 6.7천 |
|---|
| 2026.06.03 | ₩40,591 | ₩40,591 | ₩40,585 | ₩40,585 | -0.01% | 700 |
|---|
| 2026.06.02 | ₩40,818 | ₩40,818 | ₩40,764 | ₩40,795 | -0.06% | 1.1천 |
|---|
| 2026.06.01 | ₩42,313 | ₩42,313 | ₩40,604 | ₩40,733 | -3.73% | 2.7천 |
|---|
| 2026.05.29 | ₩40,684 | ₩40,737 | ₩40,636 | ₩40,671 | -0.03% | 3.4천 |
|---|
| 2026.05.28 | ₩40,457 | ₩40,597 | ₩40,402 | ₩40,597 | +0.35% | 1.9천 |
|---|
| 2026.05.27 | ₩40,511 | ₩40,511 | ₩40,377 | ₩40,401 | -0.27% | 1.7천 |
|---|
| 2026.05.26 | ₩40,404 | ₩40,441 | ₩40,301 | ₩40,398 | -0.01% | 1.1만 |
|---|
| 2026.05.22 | ₩40,230 | ₩40,244 | ₩40,174 | ₩40,174 | -0.14% | 1.2천 |
|---|
| 2026.05.21 | ₩39,879 | ₩40,037 | ₩39,816 | ₩40,037 | +0.39% | 2.2천 |
|---|
| 2026.05.20 | ₩39,676 | ₩40,017 | ₩39,676 | ₩40,017 | +0.86% | 1만 |
|---|
| 2026.05.19 | ₩39,790 | ₩39,790 | ₩39,614 | ₩39,614 | -0.44% | 4.4천 |
|---|
| 2026.05.18 | ₩39,857 | ₩39,897 | ₩39,830 | ₩39,851 | -0.01% | 1.3천 |
|---|
| 2026.05.15 | ₩39,937 | ₩40,043 | ₩39,914 | ₩39,914 | -0.06% | 1.4천 |
|---|
| 2026.05.14 | ₩40,324 | ₩40,390 | ₩40,324 | ₩40,332 | +0.02% | 1천 |
|---|
| 2026.05.13 | ₩39,850 | ₩40,097 | ₩39,850 | ₩40,043 | +0.49% | 2.2만 |
|---|
| 2026.05.12 | ₩39,710 | ₩39,883 | ₩39,543 | ₩39,883 | +0.44% | 1.7천 |
|---|
| 2026.05.11 | ₩39,943 | ₩40,030 | ₩39,922 | ₩39,922 | -0.05% | 1.7천 |
|---|
| 2026.05.08 | ₩39,790 | ₩39,897 | ₩39,764 | ₩39,843 | +0.13% | 3천 |
|---|
| 2026.05.07 | ₩39,776 | ₩39,776 | ₩39,556 | ₩39,556 | -0.55% | 5.2천 |
|---|
| 2026.05.06 | ₩37,841 | ₩39,716 | ₩37,841 | ₩39,716 | +4.96% | 1.7만 |
|---|
| 2026.05.05 | ₩39,256 | ₩39,283 | ₩39,189 | ₩39,233 | -0.06% | 2.4만 |
|---|
| 2026.05.04 | ₩39,056 | ₩39,056 | ₩38,875 | ₩38,970 | -0.22% | 5.2천 |
|---|
| 2026.05.01 | ₩39,149 | ₩39,149 | ₩39,149 | ₩39,149 | 0.00% | 1.5천 |
|---|
| 2026.04.30 | ₩38,909 | ₩39,069 | ₩38,657 | ₩39,069 | +0.41% | 4.5천 |
|---|
| 2026.04.29 | ₩38,669 | ₩38,694 | ₩38,629 | ₩38,694 | +0.07% | 2.2천 |
|---|
| 2026.04.28 | ₩38,749 | ₩38,749 | ₩38,602 | ₩38,722 | -0.07% | 5.4천 |
|---|
| 2026.04.27 | ₩38,882 | ₩38,882 | ₩38,762 | ₩38,855 | -0.07% | 1.6천 |
|---|
| 2026.04.24 | ₩38,682 | ₩38,869 | ₩38,682 | ₩38,838 | +0.40% | 5.7천 |
|---|
| 2026.04.23 | ₩38,727 | ₩38,735 | ₩38,455 | ₩38,582 | -0.38% | 7.3천 |
|---|
| 2026.04.22 | ₩38,643 | ₩38,697 | ₩38,602 | ₩38,697 | +0.14% | 2.7천 |
|---|
| 2026.04.21 | ₩38,655 | ₩38,655 | ₩38,415 | ₩38,415 | -0.62% | 3천 |
|---|
| 2026.04.20 | ₩38,588 | ₩38,615 | ₩38,548 | ₩38,584 | -0.01% | 3.3천 |
|---|
| 2026.04.17 | ₩38,502 | ₩38,722 | ₩38,502 | ₩38,671 | +0.44% | 4.5천 |
|---|
| 2026.04.16 | ₩38,322 | ₩38,348 | ₩38,268 | ₩38,302 | -0.05% | 3.7천 |
|---|
| 2026.04.15 | ₩38,148 | ₩38,241 | ₩38,088 | ₩38,240 | +0.24% | 5.8천 |
|---|
| 2026.04.14 | ₩37,721 | ₩38,015 | ₩37,721 | ₩37,970 | +0.66% | 9천 |
|---|
| 2026.04.13 | ₩37,294 | ₩37,647 | ₩37,294 | ₩37,647 | +0.95% | 4.6천 |
|---|
| 2026.04.10 | ₩37,507 | ₩37,521 | ₩37,374 | ₩37,403 | -0.28% | 2천 |
|---|
| 2026.04.09 | ₩37,307 | ₩37,471 | ₩37,286 | ₩37,441 | +0.36% | 8.7천 |
|---|
| 2026.04.08 | ₩37,280 | ₩37,320 | ₩37,214 | ₩37,274 | -0.02% | 1.4만 |
|---|
| 2026.04.07 | ₩36,600 | ₩36,713 | ₩36,573 | ₩36,713 | +0.31% | 1.1천 |
|---|
| 2026.04.06 | ₩36,720 | ₩36,720 | ₩36,640 | ₩36,708 | -0.03% | 3.3천 |
|---|
| 2026.04.02 | ₩36,306 | ₩36,641 | ₩36,279 | ₩36,641 | +0.92% | 5.5천 |
|---|
| 2026.04.01 | ₩36,572 | ₩36,693 | ₩36,572 | ₩36,612 | +0.11% | 4.2천 |
|---|
| 2026.03.31 | ₩36,052 | ₩36,485 | ₩36,052 | ₩36,485 | +1.20% | 4.2천 |
|---|
| 2026.03.30 | ₩35,972 | ₩36,012 | ₩35,772 | ₩35,812 | -0.45% | 9.5천 |
|---|
| 2026.03.27 | ₩36,058 | ₩36,072 | ₩35,912 | ₩35,912 | -0.40% | 5.8천 |
|---|
| 2026.03.26 | ₩36,621 | ₩36,621 | ₩36,239 | ₩36,247 | -1.02% | 2.9천 |
|---|
| 2026.03.25 | ₩36,628 | ₩36,653 | ₩36,628 | ₩36,653 | +0.07% | 400 |
|---|
| 2026.03.24 | ₩36,493 | ₩36,634 | ₩36,493 | ₩36,505 | +0.03% | 700 |
|---|
| 2026.03.23 | ₩36,700 | ₩36,827 | ₩36,646 | ₩36,646 | -0.15% | 3.7천 |
|---|
| 2026.03.20 | ₩36,666 | ₩36,666 | ₩36,319 | ₩36,373 | -0.80% | 1.5천 |
|---|
| 2026.03.19 | ₩36,640 | ₩36,702 | ₩36,573 | ₩36,702 | +0.17% | 2.7천 |
|---|
| 2026.03.18 | ₩36,933 | ₩36,933 | ₩36,750 | ₩36,750 | -0.50% | 2.2천 |
|---|
| 2026.03.17 | ₩37,132 | ₩37,132 | ₩37,080 | ₩37,083 | -0.13% | 2.3천 |
|---|
| 2026.03.16 | ₩37,053 | ₩37,134 | ₩37,001 | ₩37,031 | -0.06% | 6.8만 |
|---|
| 2026.03.13 | ₩37,090 | ₩37,090 | ₩36,797 | ₩36,797 | -0.79% | 1.6천 |
|---|
| 2026.03.12 | ₩37,027 | ₩37,067 | ₩36,947 | ₩36,947 | -0.22% | 7.9천 |
|---|
| 2026.03.11 | ₩37,360 | ₩37,360 | ₩37,227 | ₩37,315 | -0.12% | 9.9천 |
|---|
| 2026.03.10 | ₩37,254 | ₩37,521 | ₩37,254 | ₩37,314 | +0.16% | 7.6천 |
|---|
| 2026.03.09 | ₩36,933 | ₩37,427 | ₩36,933 | ₩37,427 | +1.34% | 2.5천 |
|---|
| 2026.03.06 | ₩37,227 | ₩37,294 | ₩37,123 | ₩37,154 | -0.20% | 1.3만 |
|---|
| 2026.03.05 | ₩37,414 | ₩37,611 | ₩37,347 | ₩37,611 | +0.53% | 6.6천 |
|---|
| 2026.03.04 | ₩37,627 | ₩37,694 | ₩37,614 | ₩37,643 | +0.04% | 7.7만 |
|---|
| 2026.03.03 | ₩37,147 | ₩37,507 | ₩37,040 | ₩37,426 | +0.75% | 1.2만 |
|---|
| 2026.03.02 | ₩37,347 | ₩37,734 | ₩37,347 | ₩37,697 | +0.94% | 3.6천 |
|---|
| 2026.02.27 | ₩37,601 | ₩37,721 | ₩37,534 | ₩37,721 | +0.32% | 5.1천 |
|---|
| 2026.02.26 | ₩37,681 | ₩37,974 | ₩37,681 | ₩37,974 | +0.78% | 1.4만 |
|---|
| 2026.02.25 | ₩37,842 | ₩37,914 | ₩37,814 | ₩37,894 | +0.14% | 1.7만 |
|---|
| 2026.02.24 | ₩37,601 | ₩37,748 | ₩37,534 | ₩37,736 | +0.36% | 3.2천 |
|---|
| 2026.02.23 | ₩37,748 | ₩37,761 | ₩37,454 | ₩37,454 | -0.78% | 1.7만 |
|---|
| 2026.02.20 | ₩37,574 | ₩37,748 | ₩37,574 | ₩37,748 | +0.46% | 1.1천 |
|---|
| 2026.02.19 | ₩37,621 | ₩37,621 | ₩37,507 | ₩37,581 | -0.11% | 4.5천 |
|---|
| 2026.02.18 | ₩37,667 | ₩37,814 | ₩37,587 | ₩37,641 | -0.07% | 4.4천 |
|---|
| 2026.02.17 | ₩37,487 | ₩37,529 | ₩37,374 | ₩37,529 | +0.11% | 7.4천 |
|---|
| 2026.02.13 | ₩37,601 | ₩37,708 | ₩37,467 | ₩37,467 | -0.35% | 1.2만 |
|---|
| 2026.02.12 | ₩37,961 | ₩37,961 | ₩37,515 | ₩37,515 | -1.17% | 8.2천 |
|---|
| 2026.02.11 | ₩37,908 | ₩37,961 | ₩37,908 | ₩37,945 | +0.10% | 1.3천 |
|---|
| 2026.02.10 | ₩38,015 | ₩38,108 | ₩37,924 | ₩37,924 | -0.24% | 5.8천 |
|---|
| 2026.02.09 | ₩37,869 | ₩38,055 | ₩37,868 | ₩37,988 | +0.31% | 9.6천 |
|---|
| 2026.02.06 | ₩37,641 | ₩37,908 | ₩37,601 | ₩37,906 | +0.71% | 1.1만 |
|---|
| 2026.02.05 | ₩37,351 | ₩37,545 | ₩37,347 | ₩37,367 | +0.04% | 4.6천 |
|---|
| 2026.02.04 | ₩37,921 | ₩37,921 | ₩37,587 | ₩37,654 | -0.70% | 6.1천 |
|---|
| 2026.02.03 | ₩38,161 | ₩38,161 | ₩37,641 | ₩37,830 | -0.87% | 9.4천 |
|---|
| 2026.02.02 | ₩37,893 | ₩38,121 | ₩37,893 | ₩38,056 | +0.43% | 9.6천 |
|---|
| 2026.01.30 | ₩37,988 | ₩37,988 | ₩37,801 | ₩37,868 | -0.32% | 2.7천 |
|---|
| 2026.01.29 | ₩38,148 | ₩38,161 | ₩37,667 | ₩37,999 | -0.39% | 5.8천 |
|---|
| 2026.01.28 | ₩38,196 | ₩38,196 | ₩37,894 | ₩38,091 | -0.28% | 2.2만 |
|---|
| 2026.01.27 | ₩38,053 | ₩38,101 | ₩38,041 | ₩38,080 | +0.07% | 2.5천 |
|---|
| 2026.01.26 | ₩37,886 | ₩38,001 | ₩37,886 | ₩37,988 | +0.27% | 4.6천 |
|---|
| 2026.01.23 | ₩37,734 | ₩37,894 | ₩37,734 | ₩37,801 | +0.18% | 1.7만 |
|---|
| 2026.01.22 | ₩37,721 | ₩37,894 | ₩37,721 | ₩37,788 | +0.18% | 2.6만 |
|---|
| 2026.01.21 | ₩37,467 | ₩37,761 | ₩37,414 | ₩37,666 | +0.53% | 2만 |
|---|
| 2026.01.20 | ₩37,561 | ₩37,902 | ₩37,360 | ₩37,360 | -0.53% | 8.3천 |
|---|
| 2026.01.16 | ₩38,001 | ₩38,053 | ₩37,861 | ₩37,932 | -0.18% | 1.1만 |
|---|
| 2026.01.15 | ₩38,041 | ₩38,081 | ₩37,902 | ₩37,921 | -0.32% | 1.1만 |
|---|
| 2026.01.14 | ₩37,894 | ₩37,934 | ₩37,708 | ₩37,848 | -0.12% | 1만 |
|---|
| 2026.01.13 | ₩38,121 | ₩38,121 | ₩37,908 | ₩37,988 | -0.35% | 2.1만 |
|---|
| 2026.01.12 | ₩37,934 | ₩38,068 | ₩37,934 | ₩38,048 | +0.30% | 7.7천 |
|---|
| 2026.01.09 | ₩37,934 | ₩38,095 | ₩37,868 | ₩38,068 | +0.35% | 16.9만 |
|---|
| 2026.01.08 | ₩37,774 | ₩37,868 | ₩37,748 | ₩37,814 | +0.11% | 5.5만 |
|---|
| 2026.01.07 | ₩37,974 | ₩38,041 | ₩37,714 | ₩37,849 | -0.33% | 30.9만 |
|---|
| 2026.01.06 | ₩37,801 | ₩37,961 | ₩37,801 | ₩37,961 | +0.42% | 9.1천 |
|---|
| 2026.01.05 | ₩37,761 | ₩37,866 | ₩37,721 | ₩37,801 | +0.11% | 3.3만 |
|---|
| 2026.01.02 | ₩37,635 | ₩37,721 | ₩37,467 | ₩37,601 | -0.09% | 5.1만 |
|---|
| 2025.12.31 | ₩37,754 | ₩37,801 | ₩37,561 | ₩37,561 | -0.51% | 9.3천 |
|---|
| 2025.12.30 | ₩37,852 | ₩37,921 | ₩37,814 | ₩37,844 | -0.02% | 2.2만 |
|---|
| 2025.12.29 | ₩37,828 | ₩37,909 | ₩37,761 | ₩37,872 | +0.12% | 1.2만 |
|---|
| 2025.12.26 | ₩38,001 | ₩38,095 | ₩38,001 | ₩38,055 | +0.14% | 2.4천 |
|---|
| 2025.12.24 | ₩37,941 | ₩38,028 | ₩37,941 | ₩38,028 | +0.23% | 400 |
|---|
| 2025.12.23 | ₩37,788 | ₩37,921 | ₩37,788 | ₩37,889 | +0.27% | 7천 |
|---|
| 2025.12.22 | ₩37,627 | ₩37,734 | ₩37,627 | ₩37,722 | +0.25% | 8.6천 |
|---|
| 2025.12.19 | ₩37,377 | ₩37,533 | ₩37,377 | ₩37,486 | +0.29% | 6.8천 |
|---|
| 2025.12.18 | ₩37,174 | ₩37,188 | ₩37,107 | ₩37,176 | +0.01% | 1천 |
|---|
| 2025.12.17 | ₩37,320 | ₩37,320 | ₩36,867 | ₩36,867 | -1.22% | 3.6천 |
|---|
| 2025.12.16 | ₩37,374 | ₩37,414 | ₩37,120 | ₩37,335 | -0.10% | 1.2만 |
|---|
| 2025.12.15 | ₩37,427 | ₩37,441 | ₩37,307 | ₩37,393 | -0.09% | 6.8천 |
|---|
| 2025.12.12 | ₩37,734 | ₩37,734 | ₩37,429 | ₩37,429 | -0.81% | 4.9천 |
|---|
| 2025.12.11 | ₩37,614 | ₩37,842 | ₩37,614 | ₩37,838 | +0.60% | 2.2천 |
|---|
| 2025.12.10 | ₩37,494 | ₩37,894 | ₩37,494 | ₩37,793 | +0.80% | 3.5천 |
|---|
| 2025.12.09 | ₩37,614 | ₩37,627 | ₩37,511 | ₩37,511 | -0.27% | 4.7천 |
|---|
| 2025.12.08 | ₩37,547 | ₩37,587 | ₩37,461 | ₩37,503 | -0.12% | 1.8천 |
|---|
| 2025.12.05 | ₩37,667 | ₩37,773 | ₩37,658 | ₩37,658 | -0.02% | 1.4천 |
|---|
| 2025.12.04 | ₩37,627 | ₩37,641 | ₩37,481 | ₩37,577 | -0.13% | 3.3천 |
|---|
| 2025.12.03 | ₩37,454 | ₩37,774 | ₩37,454 | ₩37,774 | +0.86% | 1.1만 |
|---|
| 2025.12.02 | ₩37,561 | ₩37,561 | ₩37,454 | ₩37,454 | -0.28% | 3.9천 |
|---|
| 2025.12.01 | ₩37,360 | ₩37,514 | ₩37,351 | ₩37,351 | -0.03% | 6천 |
|---|
| 2025.11.28 | ₩37,537 | ₩37,537 | ₩37,537 | ₩37,537 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,287 | ₩37,467 | ₩37,287 | ₩37,401 | +0.30% | 8.4천 |
|---|
| 2025.11.25 | ₩36,760 | ₩37,151 | ₩36,760 | ₩37,151 | +1.06% | 5.1천 |
|---|
| 2025.11.24 | ₩36,626 | ₩36,847 | ₩36,626 | ₩36,847 | +0.60% | 5.7만 |
|---|
| 2025.11.21 | ₩36,226 | ₩36,520 | ₩36,106 | ₩36,318 | +0.25% | 7만 |
|---|
| 2025.11.20 | ₩37,047 | ₩37,047 | ₩36,087 | ₩36,087 | -2.59% | 3.9천 |
|---|
| 2025.11.19 | ₩36,644 | ₩36,733 | ₩36,493 | ₩36,562 | -0.22% | 3.8천 |
|---|
| 2025.11.18 | ₩36,600 | ₩36,600 | ₩36,480 | ₩36,480 | -0.33% | 1.7천 |
|---|
| 2025.11.17 | ₩36,867 | ₩37,013 | ₩36,685 | ₩36,685 | -0.49% | 4.1천 |
|---|
| 2025.11.14 | ₩36,840 | ₩37,094 | ₩36,840 | ₩37,005 | +0.45% | 700 |
|---|
| 2025.11.13 | ₩37,013 | ₩37,033 | ₩37,013 | ₩37,033 | +0.05% | 1.3천 |
|---|
| 2025.11.12 | ₩37,601 | ₩37,630 | ₩37,534 | ₩37,630 | +0.08% | 2.4천 |
|---|
| 2025.11.11 | ₩37,402 | ₩37,607 | ₩37,347 | ₩37,599 | +0.53% | 1.8만 |
|---|
| 2025.11.10 | ₩37,441 | ₩37,546 | ₩37,206 | ₩37,546 | +0.28% | 5.1천 |
|---|
| 2025.11.07 | ₩36,760 | ₩36,963 | ₩36,760 | ₩36,963 | +0.55% | 1.6천 |
|---|
| 2025.11.06 | ₩36,987 | ₩37,160 | ₩36,963 | ₩36,963 | -0.06% | 3.4천 |
|---|
| 2025.11.05 | ₩37,187 | ₩37,481 | ₩37,174 | ₩37,364 | +0.48% | 3.4천 |
|---|
| 2025.11.04 | ₩37,294 | ₩37,427 | ₩37,227 | ₩37,230 | -0.17% | 4천 |
|---|
| 2025.11.03 | ₩37,574 | ₩37,681 | ₩37,574 | ₩37,661 | +0.23% | 8.6천 |
|---|
| 2025.10.31 | ₩37,574 | ₩37,655 | ₩37,574 | ₩37,655 | +0.22% | 1.8만 |
|---|
| 2025.10.30 | ₩37,781 | ₩37,781 | ₩37,533 | ₩37,533 | -0.66% | 2.1천 |
|---|
| 2025.10.29 | ₩38,055 | ₩38,055 | ₩37,874 | ₩37,874 | -0.47% | 2천 |
|---|
| 2025.10.28 | ₩37,854 | ₩38,001 | ₩37,801 | ₩37,901 | +0.12% | 7천 |
|---|
| 2025.10.27 | ₩37,627 | ₩37,988 | ₩37,627 | ₩37,988 | +0.96% | 1.3만 |
|---|
| 2025.10.24 | ₩37,320 | ₩37,454 | ₩37,320 | ₩37,369 | +0.13% | 2.2천 |
|---|
| 2025.10.23 | ₩37,013 | ₩37,094 | ₩37,013 | ₩37,082 | +0.18% | 500 |
|---|
| 2025.10.22 | ₩36,973 | ₩36,973 | ₩36,787 | ₩36,880 | -0.25% | 1.3만 |
|---|
| 2025.10.21 | ₩37,092 | ₩37,120 | ₩37,025 | ₩37,119 | +0.07% | 1.4천 |
|---|
| 2025.10.20 | ₩36,867 | ₩37,156 | ₩36,867 | ₩37,106 | +0.65% | 2.9천 |
|---|
| 2025.10.17 | ₩36,600 | ₩36,867 | ₩36,560 | ₩36,785 | +0.51% | 5.5천 |
|---|
| 2025.10.16 | ₩36,853 | ₩36,947 | ₩36,636 | ₩36,636 | -0.59% | 2.8천 |
|---|
| 2025.10.15 | ₩36,827 | ₩36,827 | ₩36,780 | ₩36,780 | -0.13% | 600 |
|---|
| 2025.10.14 | ₩36,333 | ₩36,793 | ₩36,333 | ₩36,657 | +0.89% | 2.1천 |
|---|
| 2025.10.13 | ₩36,560 | ₩36,708 | ₩36,560 | ₩36,708 | +0.41% | 800 |
|---|
| 2025.10.10 | ₩37,040 | ₩37,040 | ₩36,249 | ₩36,249 | -2.14% | 1.7만 |
|---|