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 | ₩41,407 | ₩41,622 | ₩41,407 | ₩41,548 | +0.34% | 1.2천 |
| 2026.10.08 | ₩41,474 | ₩41,474 | ₩41,298 | ₩41,298 | -0.42% | 5.1천 |
| 2026.10.07 | ₩41,528 | ₩41,528 | ₩41,435 | ₩41,487 | -0.10% | 1.3천 |
| 2026.10.06 | ₩41,595 | ₩41,595 | ₩41,581 | ₩41,588 | -0.02% | 2.3천 |
| 2026.10.05 | ₩41,112 | ₩41,340 | ₩41,112 | ₩41,335 | +0.54% | 1.2천 |
| 2026.10.02 | ₩41,085 | ₩41,115 | ₩41,085 | ₩41,115 | +0.07% | 1.3천 |
| 2026.10.01 | ₩40,763 | ₩40,871 | ₩40,763 | ₩40,830 | +0.16% | 1.7만 |
| 2026.09.30 | ₩40,991 | ₩41,125 | ₩40,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,838 |
| -0.37% |
| 900 |
| 2026.09.29 | ₩40,911 | ₩40,911 | ₩40,824 | ₩40,897 | -0.03% | 2.4천 |
|---|
| 2026.09.28 | ₩41,018 | ₩41,052 | ₩40,931 | ₩40,931 | -0.21% | 2.2천 |
|---|
| 2026.09.25 | ₩41,099 | ₩41,255 | ₩41,099 | ₩41,255 | +0.38% | 2천 |
|---|
| 2026.09.24 | ₩40,871 | ₩41,139 | ₩40,871 | ₩41,058 | +0.46% | 1.2만 |
|---|
| 2026.09.23 | ₩41,139 | ₩41,146 | ₩41,032 | ₩41,032 | -0.26% | 2.3천 |
|---|
| 2026.09.22 | ₩41,380 | ₩41,380 | ₩41,340 | ₩41,371 | -0.02% | 3.3천 |
|---|
| 2026.09.21 | ₩41,286 | ₩41,407 | ₩41,286 | ₩41,372 | +0.21% | 1.5천 |
|---|
| 2026.09.18 | ₩40,696 | ₩40,761 | ₩40,696 | ₩40,761 | +0.16% | 2.2천 |
|---|
| 2026.09.17 | ₩40,723 | ₩40,777 | ₩40,696 | ₩40,774 | +0.13% | 2천 |
|---|
| 2026.09.16 | ₩40,656 | ₩40,696 | ₩40,294 | ₩40,372 | -0.70% | 5.2천 |
|---|
| 2026.09.15 | ₩40,495 | ₩40,562 | ₩40,482 | ₩40,517 | +0.05% | 3.5천 |
|---|
| 2026.09.14 | ₩40,706 | ₩40,706 | ₩40,706 | ₩40,706 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩40,897 | ₩40,897 | ₩40,857 | ₩40,887 | -0.03% | 2.3천 |
|---|
| 2026.09.10 | ₩40,562 | ₩40,596 | ₩40,562 | ₩40,582 | +0.05% | 2.2천 |
|---|
| 2026.09.09 | ₩40,763 | ₩40,830 | ₩40,763 | ₩40,817 | +0.13% | 3.6천 |
|---|
| 2026.09.08 | ₩41,018 | ₩41,018 | ₩40,948 | ₩40,948 | -0.17% | 1.9만 |
|---|
| 2026.09.04 | ₩41,166 | ₩41,218 | ₩41,112 | ₩41,152 | -0.03% | 6.2천 |
|---|
| 2026.09.03 | ₩41,072 | ₩41,300 | ₩41,072 | ₩41,300 | +0.56% | 3.6천 |
|---|
| 2026.09.02 | ₩40,951 | ₩40,964 | ₩40,911 | ₩40,912 | -0.09% | 1천 |
|---|
| 2026.09.01 | ₩40,737 | ₩40,897 | ₩40,737 | ₩40,738 | +0.00% | 1.5천 |
|---|
| 2026.08.31 | ₩41,045 | ₩41,045 | ₩40,971 | ₩41,028 | -0.04% | 500 |
|---|
| 2026.08.28 | ₩41,192 | ₩41,233 | ₩41,111 | ₩41,152 | -0.10% | 900 |
|---|
| 2026.08.27 | ₩41,313 | ₩41,313 | ₩41,139 | ₩41,246 | -0.16% | 1.4천 |
|---|
| 2026.08.26 | ₩41,005 | ₩41,034 | ₩40,924 | ₩41,034 | +0.07% | 2.6만 |
|---|
| 2026.08.25 | ₩41,166 | ₩41,166 | ₩40,964 | ₩41,018 | -0.36% | 12만 |
|---|
| 2026.08.24 | ₩40,857 | ₩40,964 | ₩40,844 | ₩40,951 | +0.23% | 9.8천 |
|---|
| 2026.08.21 | ₩41,052 | ₩41,052 | ₩41,037 | ₩41,037 | -0.04% | 400 |
|---|
| 2026.08.20 | ₩41,005 | ₩41,045 | ₩40,884 | ₩40,884 | -0.29% | 2.3만 |
|---|
| 2026.08.19 | ₩41,300 | ₩41,300 | ₩41,186 | ₩41,186 | -0.28% | 2.5천 |
|---|
| 2026.08.18 | ₩41,206 | ₩41,206 | ₩41,132 | ₩41,146 | -0.15% | 1.2천 |
|---|
| 2026.08.17 | ₩41,541 | ₩41,541 | ₩41,414 | ₩41,414 | -0.31% | 700 |
|---|
| 2026.08.14 | ₩41,729 | ₩41,736 | ₩41,554 | ₩41,581 | -0.35% | 1.8천 |
|---|
| 2026.08.13 | ₩41,583 | ₩41,675 | ₩41,583 | ₩41,675 | +0.22% | 500 |
|---|
| 2026.08.12 | ₩41,487 | ₩41,487 | ₩41,380 | ₩41,395 | -0.22% | 1.5천 |
|---|
| 2026.08.11 | ₩41,353 | ₩41,353 | ₩41,259 | ₩41,306 | -0.11% | 1.6만 |
|---|
| 2026.08.10 | ₩41,568 | ₩41,568 | ₩41,454 | ₩41,454 | -0.27% | 800 |
|---|
| 2026.08.07 | ₩41,458 | ₩41,458 | ₩41,458 | ₩41,458 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩41,286 | ₩41,286 | ₩41,192 | ₩41,227 | -0.14% | 4.4천 |
|---|
| 2026.08.05 | ₩41,595 | ₩41,595 | ₩41,353 | ₩41,368 | -0.54% | 2.3천 |
|---|
| 2026.08.04 | ₩41,018 | ₩41,514 | ₩40,995 | ₩41,418 | +0.97% | 1.8만 |
|---|
| 2026.08.03 | ₩40,576 | ₩40,777 | ₩40,576 | ₩40,723 | +0.36% | 3.1천 |
|---|
| 2026.07.31 | ₩39,999 | ₩40,307 | ₩39,999 | ₩40,267 | +0.67% | 1.3천 |
|---|
| 2026.07.30 | ₩39,717 | ₩39,986 | ₩39,717 | ₩39,986 | +0.68% | 300 |
|---|
| 2026.07.29 | ₩39,758 | ₩40,066 | ₩39,476 | ₩39,476 | -0.71% | 5천 |
|---|
| 2026.07.28 | ₩39,852 | ₩39,999 | ₩39,852 | ₩39,996 | +0.36% | 5.2천 |
|---|
| 2026.07.27 | ₩40,240 | ₩40,240 | ₩39,838 | ₩39,898 | -0.85% | 2.6천 |
|---|
| 2026.07.24 | ₩40,026 | ₩40,039 | ₩39,886 | ₩39,886 | -0.35% | 2.2천 |
|---|
| 2026.07.23 | ₩39,870 | ₩39,870 | ₩39,870 | ₩39,870 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩40,395 | ₩40,395 | ₩40,321 | ₩40,328 | -0.17% | 3.7천 |
|---|
| 2026.07.21 | ₩40,299 | ₩40,401 | ₩40,299 | ₩40,348 | +0.12% | 1.3천 |
|---|
| 2026.07.20 | ₩40,354 | ₩40,354 | ₩40,037 | ₩40,037 | -0.79% | 2.5천 |
|---|
| 2026.07.17 | ₩40,220 | ₩40,267 | ₩40,147 | ₩40,175 | -0.11% | 4.2천 |
|---|
| 2026.07.16 | ₩40,589 | ₩40,589 | ₩40,458 | ₩40,458 | -0.32% | 4.3천 |
|---|
| 2026.07.15 | ₩40,609 | ₩40,643 | ₩40,609 | ₩40,643 | +0.08% | 2.7천 |
|---|
| 2026.07.14 | ₩40,502 | ₩40,576 | ₩40,502 | ₩40,556 | +0.13% | 6.6천 |
|---|
| 2026.07.13 | ₩40,643 | ₩40,643 | ₩40,415 | ₩40,415 | -0.56% | 700 |
|---|
| 2026.07.10 | ₩40,683 | ₩40,690 | ₩40,683 | ₩40,690 | +0.02% | 4.6천 |
|---|
| 2026.07.09 | ₩40,374 | ₩40,502 | ₩40,374 | ₩40,502 | +0.32% | 400 |
|---|
| 2026.07.08 | ₩40,200 | ₩40,254 | ₩40,133 | ₩40,242 | +0.10% | 1.6천 |
|---|
| 2026.07.07 | ₩40,521 | ₩40,521 | ₩40,281 | ₩40,336 | -0.46% | 3.8천 |
|---|
| 2026.07.06 | ₩40,401 | ₩40,535 | ₩40,374 | ₩40,509 | +0.27% | 5.2천 |
|---|
| 2026.07.02 | ₩40,468 | ₩40,468 | ₩40,147 | ₩40,216 | -0.62% | 1.3천 |
|---|
| 2026.07.01 | ₩40,281 | ₩40,374 | ₩40,281 | ₩40,283 | +0.01% | 6.1천 |
|---|
| 2026.06.30 | ₩40,147 | ₩40,415 | ₩40,147 | ₩40,401 | +0.63% | 4.3천 |
|---|
| 2026.06.29 | ₩39,785 | ₩40,053 | ₩39,758 | ₩40,026 | +0.61% | 2.1천 |
|---|
| 2026.06.26 | ₩39,758 | ₩39,831 | ₩39,449 | ₩39,449 | -0.78% | 8.1천 |
|---|
| 2026.06.25 | ₩39,825 | ₩39,905 | ₩39,731 | ₩39,785 | -0.10% | 22.8만 |
|---|
| 2026.06.24 | ₩39,811 | ₩40,053 | ₩39,744 | ₩39,778 | -0.08% | 6.6천 |
|---|
| 2026.06.23 | ₩40,026 | ₩40,053 | ₩39,892 | ₩39,919 | -0.27% | 4.9천 |
|---|
| 2026.06.22 | ₩40,482 | ₩40,482 | ₩40,286 | ₩40,286 | -0.48% | 3.5천 |
|---|
| 2026.06.18 | ₩40,388 | ₩40,495 | ₩40,361 | ₩40,495 | +0.27% | 7.9천 |
|---|
| 2026.06.17 | ₩40,549 | ₩40,549 | ₩40,081 | ₩40,081 | -1.15% | 1.5천 |
|---|
| 2026.06.16 | ₩40,616 | ₩40,683 | ₩40,530 | ₩40,530 | -0.21% | 7.6천 |
|---|
| 2026.06.15 | ₩40,669 | ₩40,763 | ₩40,602 | ₩40,680 | +0.03% | 2.1만 |
|---|
| 2026.06.12 | ₩40,033 | ₩40,134 | ₩40,033 | ₩40,134 | +0.25% | 1.7천 |
|---|
| 2026.06.11 | ₩39,677 | ₩40,093 | ₩39,557 | ₩39,998 | +0.81% | 1.3만 |
|---|
| 2026.06.10 | ₩39,986 | ₩39,999 | ₩39,514 | ₩39,514 | -1.18% | 2.4천 |
|---|
| 2026.06.09 | ₩39,637 | ₩39,944 | ₩39,530 | ₩39,944 | +0.77% | 9.6만 |
|---|
| 2026.06.08 | ₩40,320 | ₩40,320 | ₩40,046 | ₩40,046 | -0.68% | 900 |
|---|
| 2026.06.05 | ₩40,629 | ₩40,629 | ₩39,907 | ₩40,049 | -1.43% | 4천 |
|---|
| 2026.06.04 | ₩40,589 | ₩40,951 | ₩40,589 | ₩40,903 | +0.77% | 6.7천 |
|---|
| 2026.06.03 | ₩40,777 | ₩40,777 | ₩40,771 | ₩40,771 | -0.01% | 700 |
|---|
| 2026.06.02 | ₩41,005 | ₩41,005 | ₩40,951 | ₩40,982 | -0.06% | 1.1천 |
|---|
| 2026.06.01 | ₩42,507 | ₩42,507 | ₩40,790 | ₩40,920 | -3.73% | 2.7천 |
|---|
| 2026.05.29 | ₩40,871 | ₩40,924 | ₩40,822 | ₩40,857 | -0.03% | 3.4천 |
|---|
| 2026.05.28 | ₩40,643 | ₩40,783 | ₩40,588 | ₩40,783 | +0.35% | 1.9천 |
|---|
| 2026.05.27 | ₩40,696 | ₩40,696 | ₩40,562 | ₩40,586 | -0.27% | 1.7천 |
|---|
| 2026.05.26 | ₩40,589 | ₩40,627 | ₩40,486 | ₩40,584 | -0.01% | 1.1만 |
|---|
| 2026.05.22 | ₩40,415 | ₩40,428 | ₩40,358 | ₩40,358 | -0.14% | 1.2천 |
|---|
| 2026.05.21 | ₩40,062 | ₩40,220 | ₩39,999 | ₩40,220 | +0.39% | 2.2천 |
|---|
| 2026.05.20 | ₩39,858 | ₩40,200 | ₩39,858 | ₩40,200 | +0.86% | 1만 |
|---|
| 2026.05.19 | ₩39,972 | ₩39,972 | ₩39,795 | ₩39,795 | -0.44% | 4.4천 |
|---|
| 2026.05.18 | ₩40,039 | ₩40,080 | ₩40,012 | ₩40,034 | -0.01% | 1.3천 |
|---|
| 2026.05.15 | ₩40,120 | ₩40,227 | ₩40,097 | ₩40,097 | -0.06% | 1.4천 |
|---|
| 2026.05.14 | ₩40,509 | ₩40,576 | ₩40,509 | ₩40,517 | +0.02% | 1천 |
|---|
| 2026.05.13 | ₩40,033 | ₩40,281 | ₩40,033 | ₩40,227 | +0.49% | 2.2만 |
|---|
| 2026.05.12 | ₩39,892 | ₩40,066 | ₩39,724 | ₩40,066 | +0.44% | 1.7천 |
|---|
| 2026.05.11 | ₩40,126 | ₩40,214 | ₩40,105 | ₩40,105 | -0.05% | 1.7천 |
|---|
| 2026.05.08 | ₩39,972 | ₩40,080 | ₩39,947 | ₩40,026 | +0.13% | 3천 |
|---|
| 2026.05.07 | ₩39,959 | ₩39,959 | ₩39,738 | ₩39,738 | -0.55% | 5.2천 |
|---|
| 2026.05.06 | ₩38,015 | ₩39,898 | ₩38,015 | ₩39,898 | +4.96% | 1.7만 |
|---|
| 2026.05.05 | ₩39,436 | ₩39,463 | ₩39,369 | ₩39,413 | -0.06% | 2.4만 |
|---|
| 2026.05.04 | ₩39,235 | ₩39,235 | ₩39,054 | ₩39,149 | -0.22% | 5.2천 |
|---|
| 2026.05.01 | ₩39,329 | ₩39,329 | ₩39,329 | ₩39,329 | 0.00% | 1.5천 |
|---|
| 2026.04.30 | ₩39,087 | ₩39,248 | ₩38,834 | ₩39,248 | +0.41% | 4.5천 |
|---|
| 2026.04.29 | ₩38,846 | ₩38,871 | ₩38,806 | ₩38,871 | +0.07% | 2.2천 |
|---|
| 2026.04.28 | ₩38,926 | ₩38,926 | ₩38,779 | ₩38,900 | -0.07% | 5.4천 |
|---|
| 2026.04.27 | ₩39,060 | ₩39,060 | ₩38,940 | ₩39,034 | -0.07% | 1.6천 |
|---|
| 2026.04.24 | ₩38,859 | ₩39,047 | ₩38,859 | ₩39,016 | +0.40% | 5.7천 |
|---|
| 2026.04.23 | ₩38,905 | ₩38,913 | ₩38,631 | ₩38,759 | -0.38% | 7.3천 |
|---|
| 2026.04.22 | ₩38,820 | ₩38,874 | ₩38,779 | ₩38,874 | +0.14% | 2.7천 |
|---|
| 2026.04.21 | ₩38,832 | ₩38,832 | ₩38,591 | ₩38,591 | -0.62% | 3천 |
|---|
| 2026.04.20 | ₩38,765 | ₩38,792 | ₩38,725 | ₩38,761 | -0.01% | 3.3천 |
|---|
| 2026.04.17 | ₩38,678 | ₩38,900 | ₩38,678 | ₩38,849 | +0.44% | 4.5천 |
|---|
| 2026.04.16 | ₩38,497 | ₩38,524 | ₩38,444 | ₩38,477 | -0.05% | 3.7천 |
|---|
| 2026.04.15 | ₩38,323 | ₩38,417 | ₩38,263 | ₩38,415 | +0.24% | 5.8천 |
|---|
| 2026.04.14 | ₩37,894 | ₩38,189 | ₩37,894 | ₩38,145 | +0.66% | 9천 |
|---|
| 2026.04.13 | ₩37,465 | ₩37,820 | ₩37,465 | ₩37,820 | +0.95% | 4.6천 |
|---|
| 2026.04.10 | ₩37,679 | ₩37,693 | ₩37,545 | ₩37,575 | -0.28% | 2천 |
|---|
| 2026.04.09 | ₩37,478 | ₩37,643 | ₩37,457 | ₩37,612 | +0.36% | 8.7천 |
|---|
| 2026.04.08 | ₩37,451 | ₩37,492 | ₩37,384 | ₩37,445 | -0.02% | 1.4만 |
|---|
| 2026.04.07 | ₩36,767 | ₩36,881 | ₩36,741 | ₩36,881 | +0.31% | 1.1천 |
|---|
| 2026.04.06 | ₩36,888 | ₩36,888 | ₩36,808 | ₩36,876 | -0.03% | 3.3천 |
|---|
| 2026.04.02 | ₩36,472 | ₩36,809 | ₩36,446 | ₩36,809 | +0.92% | 5.5천 |
|---|
| 2026.04.01 | ₩36,739 | ₩36,861 | ₩36,739 | ₩36,780 | +0.11% | 4.2천 |
|---|
| 2026.03.31 | ₩36,218 | ₩36,652 | ₩36,218 | ₩36,652 | +1.20% | 4.2천 |
|---|
| 2026.03.30 | ₩36,137 | ₩36,177 | ₩35,936 | ₩35,976 | -0.45% | 9.5천 |
|---|
| 2026.03.27 | ₩36,223 | ₩36,238 | ₩36,077 | ₩36,077 | -0.40% | 5.8천 |
|---|
| 2026.03.26 | ₩36,789 | ₩36,789 | ₩36,405 | ₩36,413 | -1.02% | 2.9천 |
|---|
| 2026.03.25 | ₩36,796 | ₩36,821 | ₩36,796 | ₩36,821 | +0.07% | 400 |
|---|
| 2026.03.24 | ₩36,660 | ₩36,802 | ₩36,660 | ₩36,672 | +0.03% | 700 |
|---|
| 2026.03.23 | ₩36,868 | ₩36,995 | ₩36,814 | ₩36,814 | -0.15% | 3.7천 |
|---|
| 2026.03.20 | ₩36,835 | ₩36,835 | ₩36,486 | ₩36,540 | -0.80% | 1.5천 |
|---|
| 2026.03.19 | ₩36,808 | ₩36,871 | ₩36,741 | ₩36,871 | +0.17% | 2.7천 |
|---|
| 2026.03.18 | ₩37,103 | ₩37,103 | ₩36,919 | ₩36,919 | -0.50% | 2.2천 |
|---|
| 2026.03.17 | ₩37,302 | ₩37,302 | ₩37,250 | ₩37,253 | -0.13% | 2.3천 |
|---|
| 2026.03.16 | ₩37,223 | ₩37,304 | ₩37,171 | ₩37,201 | -0.06% | 6.8만 |
|---|
| 2026.03.13 | ₩37,260 | ₩37,260 | ₩36,966 | ₩36,966 | -0.79% | 1.6천 |
|---|
| 2026.03.12 | ₩37,197 | ₩37,237 | ₩37,116 | ₩37,116 | -0.22% | 7.9천 |
|---|
| 2026.03.11 | ₩37,532 | ₩37,532 | ₩37,398 | ₩37,486 | -0.12% | 9.9천 |
|---|
| 2026.03.10 | ₩37,425 | ₩37,693 | ₩37,425 | ₩37,485 | +0.16% | 7.6천 |
|---|
| 2026.03.09 | ₩37,103 | ₩37,599 | ₩37,103 | ₩37,599 | +1.34% | 2.5천 |
|---|
| 2026.03.06 | ₩37,398 | ₩37,465 | ₩37,293 | ₩37,324 | -0.20% | 1.3만 |
|---|
| 2026.03.05 | ₩37,585 | ₩37,784 | ₩37,518 | ₩37,784 | +0.53% | 6.6천 |
|---|
| 2026.03.04 | ₩37,800 | ₩37,867 | ₩37,787 | ₩37,816 | +0.04% | 7.7만 |
|---|
| 2026.03.03 | ₩37,317 | ₩37,679 | ₩37,210 | ₩37,597 | +0.75% | 1.2만 |
|---|
| 2026.03.02 | ₩37,518 | ₩37,907 | ₩37,518 | ₩37,870 | +0.94% | 3.6천 |
|---|
| 2026.02.27 | ₩37,773 | ₩37,894 | ₩37,706 | ₩37,894 | +0.32% | 5.1천 |
|---|
| 2026.02.26 | ₩37,854 | ₩38,149 | ₩37,854 | ₩38,149 | +0.78% | 1.4만 |
|---|
| 2026.02.25 | ₩38,016 | ₩38,088 | ₩37,988 | ₩38,068 | +0.14% | 1.7만 |
|---|
| 2026.02.24 | ₩37,773 | ₩37,921 | ₩37,706 | ₩37,909 | +0.36% | 3.2천 |
|---|
| 2026.02.23 | ₩37,921 | ₩37,934 | ₩37,626 | ₩37,626 | -0.78% | 1.7만 |
|---|
| 2026.02.20 | ₩37,746 | ₩37,921 | ₩37,746 | ₩37,921 | +0.46% | 1.1천 |
|---|
| 2026.02.19 | ₩37,793 | ₩37,793 | ₩37,679 | ₩37,753 | -0.11% | 4.5천 |
|---|
| 2026.02.18 | ₩37,840 | ₩37,988 | ₩37,760 | ₩37,813 | -0.07% | 4.4천 |
|---|
| 2026.02.17 | ₩37,659 | ₩37,701 | ₩37,545 | ₩37,701 | +0.11% | 7.4천 |
|---|
| 2026.02.13 | ₩37,773 | ₩37,880 | ₩37,639 | ₩37,639 | -0.35% | 1.2만 |
|---|
| 2026.02.12 | ₩38,135 | ₩38,135 | ₩37,687 | ₩37,687 | -1.17% | 8.2천 |
|---|
| 2026.02.11 | ₩38,082 | ₩38,135 | ₩38,082 | ₩38,119 | +0.10% | 1.3천 |
|---|
| 2026.02.10 | ₩38,189 | ₩38,283 | ₩38,098 | ₩38,098 | -0.24% | 5.8천 |
|---|
| 2026.02.09 | ₩38,043 | ₩38,229 | ₩38,041 | ₩38,162 | +0.31% | 9.6천 |
|---|
| 2026.02.06 | ₩37,813 | ₩38,082 | ₩37,773 | ₩38,080 | +0.71% | 1.1만 |
|---|
| 2026.02.05 | ₩37,522 | ₩37,717 | ₩37,518 | ₩37,538 | +0.04% | 4.6천 |
|---|
| 2026.02.04 | ₩38,095 | ₩38,095 | ₩37,760 | ₩37,827 | -0.70% | 6.1천 |
|---|
| 2026.02.03 | ₩38,336 | ₩38,336 | ₩37,813 | ₩38,004 | -0.87% | 9.4천 |
|---|
| 2026.02.02 | ₩38,067 | ₩38,296 | ₩38,067 | ₩38,230 | +0.43% | 9.6천 |
|---|
| 2026.01.30 | ₩38,162 | ₩38,162 | ₩37,974 | ₩38,041 | -0.32% | 2.7천 |
|---|
| 2026.01.29 | ₩38,323 | ₩38,336 | ₩37,840 | ₩38,173 | -0.39% | 5.8천 |
|---|
| 2026.01.28 | ₩38,371 | ₩38,371 | ₩38,068 | ₩38,265 | -0.28% | 2.2만 |
|---|
| 2026.01.27 | ₩38,228 | ₩38,276 | ₩38,216 | ₩38,255 | +0.07% | 2.5천 |
|---|
| 2026.01.26 | ₩38,060 | ₩38,175 | ₩38,060 | ₩38,162 | +0.27% | 4.6천 |
|---|
| 2026.01.23 | ₩37,907 | ₩38,068 | ₩37,907 | ₩37,974 | +0.18% | 1.7만 |
|---|
| 2026.01.22 | ₩37,894 | ₩38,068 | ₩37,894 | ₩37,961 | +0.18% | 2.6만 |
|---|
| 2026.01.21 | ₩37,639 | ₩37,934 | ₩37,585 | ₩37,839 | +0.53% | 2만 |
|---|
| 2026.01.20 | ₩37,733 | ₩38,076 | ₩37,532 | ₩37,532 | -0.53% | 8.3천 |
|---|
| 2026.01.16 | ₩38,175 | ₩38,228 | ₩38,035 | ₩38,106 | -0.18% | 1.1만 |
|---|
| 2026.01.15 | ₩38,216 | ₩38,256 | ₩38,076 | ₩38,095 | -0.32% | 1.1만 |
|---|
| 2026.01.14 | ₩38,068 | ₩38,108 | ₩37,880 | ₩38,021 | -0.12% | 1만 |
|---|
| 2026.01.13 | ₩38,296 | ₩38,296 | ₩38,082 | ₩38,162 | -0.35% | 2.1만 |
|---|
| 2026.01.12 | ₩38,108 | ₩38,242 | ₩38,108 | ₩38,222 | +0.30% | 7.7천 |
|---|
| 2026.01.09 | ₩38,108 | ₩38,269 | ₩38,041 | ₩38,242 | +0.35% | 16.9만 |
|---|
| 2026.01.08 | ₩37,947 | ₩38,041 | ₩37,921 | ₩37,988 | +0.11% | 5.5만 |
|---|
| 2026.01.07 | ₩38,149 | ₩38,216 | ₩37,887 | ₩38,023 | -0.33% | 30.9만 |
|---|
| 2026.01.06 | ₩37,974 | ₩38,135 | ₩37,974 | ₩38,135 | +0.42% | 9.1천 |
|---|
| 2026.01.05 | ₩37,934 | ₩38,040 | ₩37,894 | ₩37,974 | +0.11% | 3.3만 |
|---|
| 2026.01.02 | ₩37,808 | ₩37,894 | ₩37,639 | ₩37,773 | -0.09% | 5.1만 |
|---|
| 2025.12.31 | ₩37,927 | ₩37,974 | ₩37,733 | ₩37,733 | -0.51% | 9.3천 |
|---|
| 2025.12.30 | ₩38,025 | ₩38,095 | ₩37,988 | ₩38,017 | -0.02% | 2.2만 |
|---|
| 2025.12.29 | ₩38,001 | ₩38,083 | ₩37,934 | ₩38,045 | +0.12% | 1.2만 |
|---|
| 2025.12.26 | ₩38,175 | ₩38,269 | ₩38,175 | ₩38,229 | +0.14% | 2.4천 |
|---|
| 2025.12.24 | ₩38,115 | ₩38,202 | ₩38,115 | ₩38,202 | +0.23% | 400 |
|---|
| 2025.12.23 | ₩37,961 | ₩38,095 | ₩37,961 | ₩38,063 | +0.27% | 7천 |
|---|
| 2025.12.22 | ₩37,800 | ₩37,907 | ₩37,800 | ₩37,895 | +0.25% | 8.6천 |
|---|
| 2025.12.19 | ₩37,548 | ₩37,705 | ₩37,548 | ₩37,658 | +0.29% | 6.8천 |
|---|
| 2025.12.18 | ₩37,344 | ₩37,359 | ₩37,277 | ₩37,347 | +0.01% | 1천 |
|---|
| 2025.12.17 | ₩37,492 | ₩37,492 | ₩37,036 | ₩37,036 | -1.22% | 3.6천 |
|---|
| 2025.12.16 | ₩37,545 | ₩37,585 | ₩37,290 | ₩37,506 | -0.10% | 1.2만 |
|---|
| 2025.12.15 | ₩37,599 | ₩37,612 | ₩37,478 | ₩37,564 | -0.09% | 6.8천 |
|---|
| 2025.12.12 | ₩37,907 | ₩37,907 | ₩37,600 | ₩37,600 | -0.81% | 4.9천 |
|---|
| 2025.12.11 | ₩37,787 | ₩38,016 | ₩37,787 | ₩38,012 | +0.60% | 2.2천 |
|---|
| 2025.12.10 | ₩37,666 | ₩38,068 | ₩37,666 | ₩37,966 | +0.80% | 3.5천 |
|---|
| 2025.12.09 | ₩37,787 | ₩37,800 | ₩37,683 | ₩37,683 | -0.27% | 4.7천 |
|---|
| 2025.12.08 | ₩37,720 | ₩37,760 | ₩37,632 | ₩37,675 | -0.12% | 1.8천 |
|---|
| 2025.12.05 | ₩37,840 | ₩37,946 | ₩37,831 | ₩37,831 | -0.02% | 1.4천 |
|---|
| 2025.12.04 | ₩37,800 | ₩37,813 | ₩37,652 | ₩37,749 | -0.13% | 3.3천 |
|---|
| 2025.12.03 | ₩37,626 | ₩37,947 | ₩37,626 | ₩37,947 | +0.86% | 1.1만 |
|---|
| 2025.12.02 | ₩37,733 | ₩37,733 | ₩37,626 | ₩37,626 | -0.28% | 3.9천 |
|---|
| 2025.12.01 | ₩37,532 | ₩37,686 | ₩37,522 | ₩37,522 | -0.03% | 6천 |
|---|
| 2025.11.28 | ₩37,709 | ₩37,709 | ₩37,709 | ₩37,709 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,458 | ₩37,639 | ₩37,458 | ₩37,572 | +0.30% | 8.4천 |
|---|
| 2025.11.25 | ₩36,928 | ₩37,321 | ₩36,928 | ₩37,321 | +1.06% | 5.1천 |
|---|
| 2025.11.24 | ₩36,794 | ₩37,016 | ₩36,794 | ₩37,016 | +0.60% | 5.7만 |
|---|
| 2025.11.21 | ₩36,392 | ₩36,687 | ₩36,271 | ₩36,485 | +0.25% | 7만 |
|---|
| 2025.11.20 | ₩37,217 | ₩37,217 | ₩36,253 | ₩36,253 | -2.59% | 3.9천 |
|---|
| 2025.11.19 | ₩36,812 | ₩36,902 | ₩36,660 | ₩36,730 | -0.22% | 3.8천 |
|---|
| 2025.11.18 | ₩36,767 | ₩36,767 | ₩36,647 | ₩36,647 | -0.33% | 1.7천 |
|---|
| 2025.11.17 | ₩37,036 | ₩37,183 | ₩36,853 | ₩36,853 | -0.49% | 4.1천 |
|---|
| 2025.11.14 | ₩37,009 | ₩37,264 | ₩37,009 | ₩37,175 | +0.45% | 700 |
|---|
| 2025.11.13 | ₩37,183 | ₩37,203 | ₩37,183 | ₩37,203 | +0.05% | 1.3천 |
|---|
| 2025.11.12 | ₩37,773 | ₩37,803 | ₩37,706 | ₩37,803 | +0.08% | 2.4천 |
|---|
| 2025.11.11 | ₩37,573 | ₩37,780 | ₩37,518 | ₩37,772 | +0.53% | 1.8만 |
|---|
| 2025.11.10 | ₩37,612 | ₩37,718 | ₩37,376 | ₩37,718 | +0.28% | 5.1천 |
|---|
| 2025.11.07 | ₩36,928 | ₩37,132 | ₩36,928 | ₩37,132 | +0.55% | 1.6천 |
|---|
| 2025.11.06 | ₩37,156 | ₩37,331 | ₩37,132 | ₩37,132 | -0.06% | 3.4천 |
|---|
| 2025.11.05 | ₩37,357 | ₩37,652 | ₩37,344 | ₩37,536 | +0.48% | 3.4천 |
|---|
| 2025.11.04 | ₩37,465 | ₩37,599 | ₩37,398 | ₩37,400 | -0.17% | 4천 |
|---|
| 2025.11.03 | ₩37,746 | ₩37,854 | ₩37,746 | ₩37,833 | +0.23% | 8.6천 |
|---|
| 2025.10.31 | ₩37,746 | ₩37,828 | ₩37,746 | ₩37,828 | +0.22% | 1.8만 |
|---|
| 2025.10.30 | ₩37,954 | ₩37,954 | ₩37,705 | ₩37,705 | -0.66% | 2.1천 |
|---|
| 2025.10.29 | ₩38,229 | ₩38,229 | ₩38,048 | ₩38,048 | -0.47% | 2천 |
|---|
| 2025.10.28 | ₩38,028 | ₩38,175 | ₩37,974 | ₩38,075 | +0.12% | 7천 |
|---|
| 2025.10.27 | ₩37,800 | ₩38,162 | ₩37,800 | ₩38,162 | +0.96% | 1.3만 |
|---|
| 2025.10.24 | ₩37,492 | ₩37,626 | ₩37,492 | ₩37,540 | +0.13% | 2.2천 |
|---|
| 2025.10.23 | ₩37,183 | ₩37,264 | ₩37,183 | ₩37,252 | +0.18% | 500 |
|---|
| 2025.10.22 | ₩37,143 | ₩37,143 | ₩36,955 | ₩37,049 | -0.25% | 1.3만 |
|---|
| 2025.10.21 | ₩37,262 | ₩37,290 | ₩37,195 | ₩37,289 | +0.07% | 1.4천 |
|---|
| 2025.10.20 | ₩37,036 | ₩37,327 | ₩37,036 | ₩37,276 | +0.65% | 2.9천 |
|---|
| 2025.10.17 | ₩36,767 | ₩37,036 | ₩36,727 | ₩36,954 | +0.51% | 5.5천 |
|---|
| 2025.10.16 | ₩37,022 | ₩37,116 | ₩36,804 | ₩36,804 | -0.59% | 2.8천 |
|---|
| 2025.10.15 | ₩36,995 | ₩36,995 | ₩36,948 | ₩36,948 | -0.13% | 600 |
|---|
| 2025.10.14 | ₩36,499 | ₩36,962 | ₩36,499 | ₩36,825 | +0.89% | 2.1천 |
|---|
| 2025.10.13 | ₩36,727 | ₩36,876 | ₩36,727 | ₩36,876 | +0.41% | 800 |
|---|
| 2025.10.10 | ₩37,210 | ₩37,210 | ₩36,415 | ₩36,415 | -2.14% | 1.7만 |
|---|