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 | ₩41,345 | ₩41,559 | ₩41,345 | ₩41,485 | +0.34% | 1.2천 |
| 2026.10.08 | ₩41,412 | ₩41,412 | ₩41,236 | ₩41,236 | -0.42% | 5.1천 |
| 2026.10.07 | ₩41,465 | ₩41,465 | ₩41,373 | ₩41,425 | -0.10% | 1.3천 |
| 2026.10.06 | ₩41,532 | ₩41,532 | ₩41,519 | ₩41,525 | -0.02% | 2.3천 |
| 2026.10.05 | ₩41,050 | ₩41,278 | ₩41,050 | ₩41,272 | +0.54% | 1.2천 |
| 2026.10.02 | ₩41,023 | ₩41,053 | ₩41,023 | ₩41,053 | +0.07% | 1.3천 |
| 2026.10.01 | ₩40,702 | ₩40,809 | ₩40,702 | ₩40,769 | +0.16% | 1.7만 |
| 2026.09.30 | ₩40,930 | ₩41,063 | ₩40,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,777 |
| -0.37% |
| 900 |
| 2026.09.29 | ₩40,849 | ₩40,849 | ₩40,762 | ₩40,836 | -0.03% | 2.4천 |
|---|
| 2026.09.28 | ₩40,956 | ₩40,990 | ₩40,869 | ₩40,869 | -0.21% | 2.2천 |
|---|
| 2026.09.25 | ₩41,037 | ₩41,193 | ₩41,037 | ₩41,193 | +0.38% | 2천 |
|---|
| 2026.09.24 | ₩40,809 | ₩41,077 | ₩40,809 | ₩40,997 | +0.46% | 1.2만 |
|---|
| 2026.09.23 | ₩41,077 | ₩41,084 | ₩40,970 | ₩40,970 | -0.26% | 2.3천 |
|---|
| 2026.09.22 | ₩41,318 | ₩41,318 | ₩41,278 | ₩41,308 | -0.02% | 3.3천 |
|---|
| 2026.09.21 | ₩41,224 | ₩41,345 | ₩41,224 | ₩41,310 | +0.21% | 1.5천 |
|---|
| 2026.09.18 | ₩40,635 | ₩40,699 | ₩40,635 | ₩40,699 | +0.16% | 2.2천 |
|---|
| 2026.09.17 | ₩40,662 | ₩40,715 | ₩40,635 | ₩40,713 | +0.13% | 2천 |
|---|
| 2026.09.16 | ₩40,595 | ₩40,635 | ₩40,233 | ₩40,311 | -0.70% | 5.2천 |
|---|
| 2026.09.15 | ₩40,434 | ₩40,501 | ₩40,421 | ₩40,456 | +0.05% | 3.5천 |
|---|
| 2026.09.14 | ₩40,644 | ₩40,644 | ₩40,644 | ₩40,644 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩40,836 | ₩40,836 | ₩40,796 | ₩40,825 | -0.03% | 2.3천 |
|---|
| 2026.09.10 | ₩40,501 | ₩40,535 | ₩40,501 | ₩40,521 | +0.05% | 2.2천 |
|---|
| 2026.09.09 | ₩40,702 | ₩40,769 | ₩40,702 | ₩40,756 | +0.13% | 3.6천 |
|---|
| 2026.09.08 | ₩40,956 | ₩40,956 | ₩40,887 | ₩40,887 | -0.17% | 1.9만 |
|---|
| 2026.09.04 | ₩41,104 | ₩41,156 | ₩41,050 | ₩41,090 | -0.03% | 6.2천 |
|---|
| 2026.09.03 | ₩41,010 | ₩41,238 | ₩41,010 | ₩41,238 | +0.56% | 3.6천 |
|---|
| 2026.09.02 | ₩40,889 | ₩40,903 | ₩40,849 | ₩40,851 | -0.09% | 1천 |
|---|
| 2026.09.01 | ₩40,675 | ₩40,836 | ₩40,675 | ₩40,677 | +0.00% | 1.5천 |
|---|
| 2026.08.31 | ₩40,983 | ₩40,983 | ₩40,909 | ₩40,966 | -0.04% | 500 |
|---|
| 2026.08.28 | ₩41,130 | ₩41,171 | ₩41,049 | ₩41,090 | -0.10% | 900 |
|---|
| 2026.08.27 | ₩41,251 | ₩41,251 | ₩41,077 | ₩41,184 | -0.16% | 1.4천 |
|---|
| 2026.08.26 | ₩40,943 | ₩40,972 | ₩40,863 | ₩40,972 | +0.07% | 2.6만 |
|---|
| 2026.08.25 | ₩41,104 | ₩41,104 | ₩40,903 | ₩40,956 | -0.36% | 12만 |
|---|
| 2026.08.24 | ₩40,796 | ₩40,903 | ₩40,782 | ₩40,889 | +0.23% | 9.8천 |
|---|
| 2026.08.21 | ₩40,990 | ₩40,990 | ₩40,975 | ₩40,975 | -0.04% | 400 |
|---|
| 2026.08.20 | ₩40,943 | ₩40,983 | ₩40,822 | ₩40,822 | -0.29% | 2.3만 |
|---|
| 2026.08.19 | ₩41,238 | ₩41,238 | ₩41,124 | ₩41,124 | -0.28% | 2.5천 |
|---|
| 2026.08.18 | ₩41,144 | ₩41,144 | ₩41,070 | ₩41,084 | -0.15% | 1.2천 |
|---|
| 2026.08.17 | ₩41,479 | ₩41,479 | ₩41,351 | ₩41,351 | -0.31% | 700 |
|---|
| 2026.08.14 | ₩41,666 | ₩41,673 | ₩41,492 | ₩41,519 | -0.35% | 1.8천 |
|---|
| 2026.08.13 | ₩41,520 | ₩41,612 | ₩41,520 | ₩41,612 | +0.22% | 500 |
|---|
| 2026.08.12 | ₩41,425 | ₩41,425 | ₩41,318 | ₩41,333 | -0.22% | 1.5천 |
|---|
| 2026.08.11 | ₩41,291 | ₩41,291 | ₩41,197 | ₩41,244 | -0.11% | 1.6만 |
|---|
| 2026.08.10 | ₩41,505 | ₩41,505 | ₩41,391 | ₩41,391 | -0.27% | 800 |
|---|
| 2026.08.07 | ₩41,395 | ₩41,395 | ₩41,395 | ₩41,395 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩41,224 | ₩41,224 | ₩41,130 | ₩41,165 | -0.14% | 4.4천 |
|---|
| 2026.08.05 | ₩41,532 | ₩41,532 | ₩41,291 | ₩41,306 | -0.54% | 2.3천 |
|---|
| 2026.08.04 | ₩40,956 | ₩41,452 | ₩40,934 | ₩41,355 | +0.97% | 1.8만 |
|---|
| 2026.08.03 | ₩40,515 | ₩40,715 | ₩40,515 | ₩40,662 | +0.36% | 3.1천 |
|---|
| 2026.07.31 | ₩39,939 | ₩40,247 | ₩39,939 | ₩40,207 | +0.67% | 1.3천 |
|---|
| 2026.07.30 | ₩39,658 | ₩39,925 | ₩39,658 | ₩39,925 | +0.68% | 300 |
|---|
| 2026.07.29 | ₩39,698 | ₩40,006 | ₩39,417 | ₩39,417 | -0.71% | 5천 |
|---|
| 2026.07.28 | ₩39,792 | ₩39,939 | ₩39,792 | ₩39,936 | +0.36% | 5.2천 |
|---|
| 2026.07.27 | ₩40,180 | ₩40,180 | ₩39,778 | ₩39,838 | -0.85% | 2.6천 |
|---|
| 2026.07.24 | ₩39,966 | ₩39,979 | ₩39,826 | ₩39,826 | -0.35% | 2.2천 |
|---|
| 2026.07.23 | ₩39,810 | ₩39,810 | ₩39,810 | ₩39,810 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩40,334 | ₩40,334 | ₩40,260 | ₩40,267 | -0.17% | 3.7천 |
|---|
| 2026.07.21 | ₩40,239 | ₩40,340 | ₩40,239 | ₩40,287 | +0.12% | 1.3천 |
|---|
| 2026.07.20 | ₩40,294 | ₩40,294 | ₩39,976 | ₩39,976 | -0.79% | 2.5천 |
|---|
| 2026.07.17 | ₩40,160 | ₩40,207 | ₩40,086 | ₩40,114 | -0.11% | 4.2천 |
|---|
| 2026.07.16 | ₩40,528 | ₩40,528 | ₩40,397 | ₩40,397 | -0.32% | 4.3천 |
|---|
| 2026.07.15 | ₩40,548 | ₩40,581 | ₩40,548 | ₩40,581 | +0.08% | 2.7천 |
|---|
| 2026.07.14 | ₩40,441 | ₩40,515 | ₩40,441 | ₩40,494 | +0.13% | 6.6천 |
|---|
| 2026.07.13 | ₩40,581 | ₩40,581 | ₩40,354 | ₩40,354 | -0.56% | 700 |
|---|
| 2026.07.10 | ₩40,622 | ₩40,628 | ₩40,622 | ₩40,628 | +0.02% | 4.6천 |
|---|
| 2026.07.09 | ₩40,314 | ₩40,441 | ₩40,314 | ₩40,441 | +0.32% | 400 |
|---|
| 2026.07.08 | ₩40,140 | ₩40,193 | ₩40,073 | ₩40,181 | +0.10% | 1.6천 |
|---|
| 2026.07.07 | ₩40,460 | ₩40,460 | ₩40,220 | ₩40,275 | -0.46% | 3.8천 |
|---|
| 2026.07.06 | ₩40,340 | ₩40,474 | ₩40,314 | ₩40,448 | +0.27% | 5.2천 |
|---|
| 2026.07.02 | ₩40,407 | ₩40,407 | ₩40,086 | ₩40,156 | -0.62% | 1.3천 |
|---|
| 2026.07.01 | ₩40,220 | ₩40,314 | ₩40,220 | ₩40,223 | +0.01% | 6.1천 |
|---|
| 2026.06.30 | ₩40,086 | ₩40,354 | ₩40,086 | ₩40,340 | +0.63% | 4.3천 |
|---|
| 2026.06.29 | ₩39,725 | ₩39,992 | ₩39,698 | ₩39,966 | +0.61% | 2.1천 |
|---|
| 2026.06.26 | ₩39,698 | ₩39,771 | ₩39,390 | ₩39,390 | -0.78% | 8.1천 |
|---|
| 2026.06.25 | ₩39,765 | ₩39,845 | ₩39,671 | ₩39,725 | -0.10% | 22.8만 |
|---|
| 2026.06.24 | ₩39,751 | ₩39,992 | ₩39,684 | ₩39,718 | -0.08% | 6.6천 |
|---|
| 2026.06.23 | ₩39,966 | ₩39,992 | ₩39,832 | ₩39,858 | -0.27% | 4.9천 |
|---|
| 2026.06.22 | ₩40,421 | ₩40,421 | ₩40,225 | ₩40,225 | -0.48% | 3.5천 |
|---|
| 2026.06.18 | ₩40,327 | ₩40,434 | ₩40,300 | ₩40,434 | +0.27% | 7.9천 |
|---|
| 2026.06.17 | ₩40,488 | ₩40,488 | ₩40,020 | ₩40,020 | -1.15% | 1.5천 |
|---|
| 2026.06.16 | ₩40,555 | ₩40,622 | ₩40,469 | ₩40,469 | -0.21% | 7.6천 |
|---|
| 2026.06.15 | ₩40,608 | ₩40,702 | ₩40,541 | ₩40,619 | +0.03% | 2.1만 |
|---|
| 2026.06.12 | ₩39,972 | ₩40,074 | ₩39,972 | ₩40,074 | +0.25% | 1.7천 |
|---|
| 2026.06.11 | ₩39,617 | ₩40,033 | ₩39,497 | ₩39,937 | +0.81% | 1.3만 |
|---|
| 2026.06.10 | ₩39,925 | ₩39,939 | ₩39,454 | ₩39,454 | -1.18% | 2.4천 |
|---|
| 2026.06.09 | ₩39,577 | ₩39,884 | ₩39,470 | ₩39,884 | +0.77% | 9.6만 |
|---|
| 2026.06.08 | ₩40,259 | ₩40,259 | ₩39,986 | ₩39,986 | -0.68% | 900 |
|---|
| 2026.06.05 | ₩40,568 | ₩40,568 | ₩39,846 | ₩39,988 | -1.43% | 4천 |
|---|
| 2026.06.04 | ₩40,528 | ₩40,889 | ₩40,528 | ₩40,841 | +0.77% | 6.7천 |
|---|
| 2026.06.03 | ₩40,715 | ₩40,715 | ₩40,710 | ₩40,710 | -0.01% | 700 |
|---|
| 2026.06.02 | ₩40,943 | ₩40,943 | ₩40,889 | ₩40,920 | -0.06% | 1.1천 |
|---|
| 2026.06.01 | ₩42,442 | ₩42,442 | ₩40,729 | ₩40,859 | -3.73% | 2.7천 |
|---|
| 2026.05.29 | ₩40,809 | ₩40,863 | ₩40,761 | ₩40,796 | -0.03% | 3.4천 |
|---|
| 2026.05.28 | ₩40,581 | ₩40,722 | ₩40,527 | ₩40,722 | +0.35% | 1.9천 |
|---|
| 2026.05.27 | ₩40,635 | ₩40,635 | ₩40,501 | ₩40,525 | -0.27% | 1.7천 |
|---|
| 2026.05.26 | ₩40,528 | ₩40,565 | ₩40,425 | ₩40,523 | -0.01% | 1.1만 |
|---|
| 2026.05.22 | ₩40,354 | ₩40,367 | ₩40,298 | ₩40,298 | -0.14% | 1.2천 |
|---|
| 2026.05.21 | ₩40,002 | ₩40,160 | ₩39,939 | ₩40,160 | +0.39% | 2.2천 |
|---|
| 2026.05.20 | ₩39,798 | ₩40,140 | ₩39,798 | ₩40,140 | +0.86% | 1만 |
|---|
| 2026.05.19 | ₩39,912 | ₩39,912 | ₩39,735 | ₩39,735 | -0.44% | 4.4천 |
|---|
| 2026.05.18 | ₩39,979 | ₩40,019 | ₩39,952 | ₩39,974 | -0.01% | 1.3천 |
|---|
| 2026.05.15 | ₩40,059 | ₩40,166 | ₩40,037 | ₩40,037 | -0.06% | 1.4천 |
|---|
| 2026.05.14 | ₩40,448 | ₩40,515 | ₩40,448 | ₩40,456 | +0.02% | 1천 |
|---|
| 2026.05.13 | ₩39,972 | ₩40,220 | ₩39,972 | ₩40,166 | +0.49% | 2.2만 |
|---|
| 2026.05.12 | ₩39,832 | ₩40,006 | ₩39,664 | ₩40,006 | +0.44% | 1.7천 |
|---|
| 2026.05.11 | ₩40,066 | ₩40,153 | ₩40,045 | ₩40,045 | -0.05% | 1.7천 |
|---|
| 2026.05.08 | ₩39,912 | ₩40,019 | ₩39,887 | ₩39,966 | +0.13% | 3천 |
|---|
| 2026.05.07 | ₩39,899 | ₩39,899 | ₩39,678 | ₩39,678 | -0.55% | 5.2천 |
|---|
| 2026.05.06 | ₩37,957 | ₩39,838 | ₩37,957 | ₩39,838 | +4.96% | 1.7만 |
|---|
| 2026.05.05 | ₩39,376 | ₩39,403 | ₩39,310 | ₩39,354 | -0.06% | 2.4만 |
|---|
| 2026.05.04 | ₩39,176 | ₩39,176 | ₩38,995 | ₩39,090 | -0.22% | 5.2천 |
|---|
| 2026.05.01 | ₩39,269 | ₩39,269 | ₩39,269 | ₩39,269 | 0.00% | 1.5천 |
|---|
| 2026.04.30 | ₩39,028 | ₩39,189 | ₩38,775 | ₩39,189 | +0.41% | 4.5천 |
|---|
| 2026.04.29 | ₩38,787 | ₩38,813 | ₩38,747 | ₩38,813 | +0.07% | 2.2천 |
|---|
| 2026.04.28 | ₩38,868 | ₩38,868 | ₩38,720 | ₩38,841 | -0.07% | 5.4천 |
|---|
| 2026.04.27 | ₩39,002 | ₩39,002 | ₩38,881 | ₩38,975 | -0.07% | 1.6천 |
|---|
| 2026.04.24 | ₩38,801 | ₩38,988 | ₩38,801 | ₩38,957 | +0.40% | 5.7천 |
|---|
| 2026.04.23 | ₩38,846 | ₩38,854 | ₩38,573 | ₩38,700 | -0.38% | 7.3천 |
|---|
| 2026.04.22 | ₩38,762 | ₩38,815 | ₩38,720 | ₩38,815 | +0.14% | 2.7천 |
|---|
| 2026.04.21 | ₩38,774 | ₩38,774 | ₩38,533 | ₩38,533 | -0.62% | 3천 |
|---|
| 2026.04.20 | ₩38,707 | ₩38,734 | ₩38,667 | ₩38,703 | -0.01% | 3.3천 |
|---|
| 2026.04.17 | ₩38,620 | ₩38,841 | ₩38,620 | ₩38,790 | +0.44% | 4.5천 |
|---|
| 2026.04.16 | ₩38,439 | ₩38,466 | ₩38,386 | ₩38,419 | -0.05% | 3.7천 |
|---|
| 2026.04.15 | ₩38,265 | ₩38,359 | ₩38,205 | ₩38,358 | +0.24% | 5.8천 |
|---|
| 2026.04.14 | ₩37,837 | ₩38,131 | ₩37,837 | ₩38,087 | +0.66% | 9천 |
|---|
| 2026.04.13 | ₩37,408 | ₩37,763 | ₩37,408 | ₩37,763 | +0.95% | 4.6천 |
|---|
| 2026.04.10 | ₩37,623 | ₩37,636 | ₩37,489 | ₩37,518 | -0.28% | 2천 |
|---|
| 2026.04.09 | ₩37,422 | ₩37,586 | ₩37,400 | ₩37,556 | +0.36% | 8.7천 |
|---|
| 2026.04.08 | ₩37,395 | ₩37,435 | ₩37,328 | ₩37,388 | -0.02% | 1.4만 |
|---|
| 2026.04.07 | ₩36,712 | ₩36,826 | ₩36,685 | ₩36,826 | +0.31% | 1.1천 |
|---|
| 2026.04.06 | ₩36,833 | ₩36,833 | ₩36,752 | ₩36,821 | -0.03% | 3.3천 |
|---|
| 2026.04.02 | ₩36,418 | ₩36,754 | ₩36,391 | ₩36,754 | +0.92% | 5.5천 |
|---|
| 2026.04.01 | ₩36,684 | ₩36,806 | ₩36,684 | ₩36,724 | +0.11% | 4.2천 |
|---|
| 2026.03.31 | ₩36,163 | ₩36,597 | ₩36,163 | ₩36,597 | +1.20% | 4.2천 |
|---|
| 2026.03.30 | ₩36,083 | ₩36,123 | ₩35,882 | ₩35,922 | -0.45% | 9.5천 |
|---|
| 2026.03.27 | ₩36,169 | ₩36,183 | ₩36,023 | ₩36,023 | -0.40% | 5.8천 |
|---|
| 2026.03.26 | ₩36,734 | ₩36,734 | ₩36,351 | ₩36,359 | -1.02% | 2.9천 |
|---|
| 2026.03.25 | ₩36,740 | ₩36,766 | ₩36,740 | ₩36,766 | +0.07% | 400 |
|---|
| 2026.03.24 | ₩36,605 | ₩36,747 | ₩36,605 | ₩36,617 | +0.03% | 700 |
|---|
| 2026.03.23 | ₩36,813 | ₩36,940 | ₩36,759 | ₩36,759 | -0.15% | 3.7천 |
|---|
| 2026.03.20 | ₩36,779 | ₩36,779 | ₩36,431 | ₩36,484 | -0.80% | 1.5천 |
|---|
| 2026.03.19 | ₩36,752 | ₩36,815 | ₩36,685 | ₩36,815 | +0.17% | 2.7천 |
|---|
| 2026.03.18 | ₩37,047 | ₩37,047 | ₩36,863 | ₩36,863 | -0.50% | 2.2천 |
|---|
| 2026.03.17 | ₩37,246 | ₩37,246 | ₩37,194 | ₩37,197 | -0.13% | 2.3천 |
|---|
| 2026.03.16 | ₩37,167 | ₩37,248 | ₩37,115 | ₩37,145 | -0.06% | 6.8만 |
|---|
| 2026.03.13 | ₩37,203 | ₩37,203 | ₩36,910 | ₩36,910 | -0.79% | 1.6천 |
|---|
| 2026.03.12 | ₩37,141 | ₩37,181 | ₩37,060 | ₩37,060 | -0.22% | 7.9천 |
|---|
| 2026.03.11 | ₩37,475 | ₩37,475 | ₩37,341 | ₩37,430 | -0.12% | 9.9천 |
|---|
| 2026.03.10 | ₩37,368 | ₩37,636 | ₩37,368 | ₩37,428 | +0.16% | 7.6천 |
|---|
| 2026.03.09 | ₩37,047 | ₩37,542 | ₩37,047 | ₩37,542 | +1.34% | 2.5천 |
|---|
| 2026.03.06 | ₩37,341 | ₩37,408 | ₩37,237 | ₩37,268 | -0.20% | 1.3만 |
|---|
| 2026.03.05 | ₩37,529 | ₩37,727 | ₩37,462 | ₩37,727 | +0.53% | 6.6천 |
|---|
| 2026.03.04 | ₩37,743 | ₩37,810 | ₩37,730 | ₩37,759 | +0.04% | 7.7만 |
|---|
| 2026.03.03 | ₩37,261 | ₩37,623 | ₩37,154 | ₩37,541 | +0.75% | 1.2만 |
|---|
| 2026.03.02 | ₩37,462 | ₩37,850 | ₩37,462 | ₩37,813 | +0.94% | 3.6천 |
|---|
| 2026.02.27 | ₩37,716 | ₩37,837 | ₩37,649 | ₩37,837 | +0.32% | 5.1천 |
|---|
| 2026.02.26 | ₩37,797 | ₩38,091 | ₩37,797 | ₩38,091 | +0.78% | 1.4만 |
|---|
| 2026.02.25 | ₩37,959 | ₩38,031 | ₩37,930 | ₩38,011 | +0.14% | 1.7만 |
|---|
| 2026.02.24 | ₩37,716 | ₩37,864 | ₩37,649 | ₩37,851 | +0.36% | 3.2천 |
|---|
| 2026.02.23 | ₩37,864 | ₩37,877 | ₩37,569 | ₩37,569 | -0.78% | 1.7만 |
|---|
| 2026.02.20 | ₩37,689 | ₩37,864 | ₩37,689 | ₩37,864 | +0.46% | 1.1천 |
|---|
| 2026.02.19 | ₩37,736 | ₩37,736 | ₩37,623 | ₩37,696 | -0.11% | 4.5천 |
|---|
| 2026.02.18 | ₩37,783 | ₩37,930 | ₩37,703 | ₩37,756 | -0.07% | 4.4천 |
|---|
| 2026.02.17 | ₩37,602 | ₩37,644 | ₩37,489 | ₩37,644 | +0.11% | 7.4천 |
|---|
| 2026.02.13 | ₩37,716 | ₩37,823 | ₩37,582 | ₩37,582 | -0.35% | 1.2만 |
|---|
| 2026.02.12 | ₩38,078 | ₩38,078 | ₩37,631 | ₩37,631 | -1.17% | 8.2천 |
|---|
| 2026.02.11 | ₩38,024 | ₩38,078 | ₩38,024 | ₩38,062 | +0.10% | 1.3천 |
|---|
| 2026.02.10 | ₩38,131 | ₩38,225 | ₩38,040 | ₩38,040 | -0.24% | 5.8천 |
|---|
| 2026.02.09 | ₩37,985 | ₩38,171 | ₩37,984 | ₩38,105 | +0.31% | 9.6천 |
|---|
| 2026.02.06 | ₩37,756 | ₩38,024 | ₩37,716 | ₩38,023 | +0.71% | 1.1만 |
|---|
| 2026.02.05 | ₩37,466 | ₩37,660 | ₩37,462 | ₩37,482 | +0.04% | 4.6천 |
|---|
| 2026.02.04 | ₩38,038 | ₩38,038 | ₩37,703 | ₩37,770 | -0.70% | 6.1천 |
|---|
| 2026.02.03 | ₩38,279 | ₩38,279 | ₩37,756 | ₩37,947 | -0.87% | 9.4천 |
|---|
| 2026.02.02 | ₩38,009 | ₩38,238 | ₩38,009 | ₩38,173 | +0.43% | 9.6천 |
|---|
| 2026.01.30 | ₩38,105 | ₩38,105 | ₩37,917 | ₩37,984 | -0.32% | 2.7천 |
|---|
| 2026.01.29 | ₩38,265 | ₩38,279 | ₩37,783 | ₩38,115 | -0.39% | 5.8천 |
|---|
| 2026.01.28 | ₩38,313 | ₩38,313 | ₩38,011 | ₩38,208 | -0.28% | 2.2만 |
|---|
| 2026.01.27 | ₩38,170 | ₩38,218 | ₩38,158 | ₩38,197 | +0.07% | 2.5천 |
|---|
| 2026.01.26 | ₩38,003 | ₩38,118 | ₩38,003 | ₩38,105 | +0.27% | 4.6천 |
|---|
| 2026.01.23 | ₩37,850 | ₩38,011 | ₩37,850 | ₩37,917 | +0.18% | 1.7만 |
|---|
| 2026.01.22 | ₩37,837 | ₩38,011 | ₩37,837 | ₩37,904 | +0.18% | 2.6만 |
|---|
| 2026.01.21 | ₩37,582 | ₩37,877 | ₩37,529 | ₩37,782 | +0.53% | 2만 |
|---|
| 2026.01.20 | ₩37,676 | ₩38,019 | ₩37,475 | ₩37,475 | -0.53% | 8.3천 |
|---|
| 2026.01.16 | ₩38,118 | ₩38,170 | ₩37,977 | ₩38,048 | -0.18% | 1.1만 |
|---|
| 2026.01.15 | ₩38,158 | ₩38,198 | ₩38,019 | ₩38,038 | -0.32% | 1.1만 |
|---|
| 2026.01.14 | ₩38,011 | ₩38,051 | ₩37,823 | ₩37,964 | -0.12% | 1만 |
|---|
| 2026.01.13 | ₩38,238 | ₩38,238 | ₩38,024 | ₩38,105 | -0.35% | 2.1만 |
|---|
| 2026.01.12 | ₩38,051 | ₩38,185 | ₩38,051 | ₩38,165 | +0.30% | 7.7천 |
|---|
| 2026.01.09 | ₩38,051 | ₩38,212 | ₩37,984 | ₩38,185 | +0.35% | 16.9만 |
|---|
| 2026.01.08 | ₩37,890 | ₩37,984 | ₩37,864 | ₩37,930 | +0.11% | 5.5만 |
|---|
| 2026.01.07 | ₩38,091 | ₩38,158 | ₩37,830 | ₩37,965 | -0.33% | 30.9만 |
|---|
| 2026.01.06 | ₩37,917 | ₩38,078 | ₩37,917 | ₩38,078 | +0.42% | 9.1천 |
|---|
| 2026.01.05 | ₩37,877 | ₩37,983 | ₩37,837 | ₩37,917 | +0.11% | 3.3만 |
|---|
| 2026.01.02 | ₩37,751 | ₩37,837 | ₩37,582 | ₩37,716 | -0.09% | 5.1만 |
|---|
| 2025.12.31 | ₩37,870 | ₩37,917 | ₩37,676 | ₩37,676 | -0.51% | 9.3천 |
|---|
| 2025.12.30 | ₩37,968 | ₩38,038 | ₩37,930 | ₩37,960 | -0.02% | 2.2만 |
|---|
| 2025.12.29 | ₩37,944 | ₩38,026 | ₩37,877 | ₩37,988 | +0.12% | 1.2만 |
|---|
| 2025.12.26 | ₩38,118 | ₩38,212 | ₩38,118 | ₩38,171 | +0.14% | 2.4천 |
|---|
| 2025.12.24 | ₩38,058 | ₩38,145 | ₩38,058 | ₩38,145 | +0.23% | 400 |
|---|
| 2025.12.23 | ₩37,904 | ₩38,038 | ₩37,904 | ₩38,005 | +0.27% | 7천 |
|---|
| 2025.12.22 | ₩37,743 | ₩37,850 | ₩37,743 | ₩37,838 | +0.25% | 8.6천 |
|---|
| 2025.12.19 | ₩37,491 | ₩37,648 | ₩37,491 | ₩37,601 | +0.29% | 6.8천 |
|---|
| 2025.12.18 | ₩37,288 | ₩37,303 | ₩37,221 | ₩37,290 | +0.01% | 1천 |
|---|
| 2025.12.17 | ₩37,435 | ₩37,435 | ₩36,980 | ₩36,980 | -1.22% | 3.6천 |
|---|
| 2025.12.16 | ₩37,489 | ₩37,529 | ₩37,234 | ₩37,450 | -0.10% | 1.2만 |
|---|
| 2025.12.15 | ₩37,542 | ₩37,556 | ₩37,422 | ₩37,507 | -0.09% | 6.8천 |
|---|
| 2025.12.12 | ₩37,850 | ₩37,850 | ₩37,544 | ₩37,544 | -0.81% | 4.9천 |
|---|
| 2025.12.11 | ₩37,730 | ₩37,959 | ₩37,730 | ₩37,955 | +0.60% | 2.2천 |
|---|
| 2025.12.10 | ₩37,609 | ₩38,011 | ₩37,609 | ₩37,909 | +0.80% | 3.5천 |
|---|
| 2025.12.09 | ₩37,730 | ₩37,743 | ₩37,627 | ₩37,627 | -0.27% | 4.7천 |
|---|
| 2025.12.08 | ₩37,663 | ₩37,703 | ₩37,576 | ₩37,619 | -0.12% | 1.8천 |
|---|
| 2025.12.05 | ₩37,783 | ₩37,889 | ₩37,774 | ₩37,774 | -0.02% | 1.4천 |
|---|
| 2025.12.04 | ₩37,743 | ₩37,756 | ₩37,596 | ₩37,692 | -0.13% | 3.3천 |
|---|
| 2025.12.03 | ₩37,569 | ₩37,890 | ₩37,569 | ₩37,890 | +0.86% | 1.1만 |
|---|
| 2025.12.02 | ₩37,676 | ₩37,676 | ₩37,569 | ₩37,569 | -0.28% | 3.9천 |
|---|
| 2025.12.01 | ₩37,475 | ₩37,629 | ₩37,466 | ₩37,466 | -0.03% | 6천 |
|---|
| 2025.11.28 | ₩37,652 | ₩37,652 | ₩37,652 | ₩37,652 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,402 | ₩37,582 | ₩37,402 | ₩37,515 | +0.30% | 8.4천 |
|---|
| 2025.11.25 | ₩36,873 | ₩37,265 | ₩36,873 | ₩37,265 | +1.06% | 5.1천 |
|---|
| 2025.11.24 | ₩36,739 | ₩36,960 | ₩36,739 | ₩36,960 | +0.60% | 5.7만 |
|---|
| 2025.11.21 | ₩36,337 | ₩36,632 | ₩36,217 | ₩36,430 | +0.25% | 7만 |
|---|
| 2025.11.20 | ₩37,161 | ₩37,161 | ₩36,198 | ₩36,198 | -2.59% | 3.9천 |
|---|
| 2025.11.19 | ₩36,756 | ₩36,846 | ₩36,605 | ₩36,675 | -0.22% | 3.8천 |
|---|
| 2025.11.18 | ₩36,712 | ₩36,712 | ₩36,592 | ₩36,592 | -0.33% | 1.7천 |
|---|
| 2025.11.17 | ₩36,980 | ₩37,127 | ₩36,798 | ₩36,798 | -0.49% | 4.1천 |
|---|
| 2025.11.14 | ₩36,953 | ₩37,207 | ₩36,953 | ₩37,119 | +0.45% | 700 |
|---|
| 2025.11.13 | ₩37,127 | ₩37,147 | ₩37,127 | ₩37,147 | +0.05% | 1.3천 |
|---|
| 2025.11.12 | ₩37,716 | ₩37,746 | ₩37,649 | ₩37,746 | +0.08% | 2.4천 |
|---|
| 2025.11.11 | ₩37,517 | ₩37,723 | ₩37,462 | ₩37,715 | +0.53% | 1.8만 |
|---|
| 2025.11.10 | ₩37,556 | ₩37,661 | ₩37,320 | ₩37,661 | +0.28% | 5.1천 |
|---|
| 2025.11.07 | ₩36,873 | ₩37,076 | ₩36,873 | ₩37,076 | +0.55% | 1.6천 |
|---|
| 2025.11.06 | ₩37,100 | ₩37,274 | ₩37,076 | ₩37,076 | -0.06% | 3.4천 |
|---|
| 2025.11.05 | ₩37,301 | ₩37,596 | ₩37,288 | ₩37,479 | +0.48% | 3.4천 |
|---|
| 2025.11.04 | ₩37,408 | ₩37,542 | ₩37,341 | ₩37,344 | -0.17% | 4천 |
|---|
| 2025.11.03 | ₩37,689 | ₩37,797 | ₩37,689 | ₩37,776 | +0.23% | 8.6천 |
|---|
| 2025.10.31 | ₩37,689 | ₩37,771 | ₩37,689 | ₩37,771 | +0.22% | 1.8만 |
|---|
| 2025.10.30 | ₩37,897 | ₩37,897 | ₩37,648 | ₩37,648 | -0.66% | 2.1천 |
|---|
| 2025.10.29 | ₩38,171 | ₩38,171 | ₩37,991 | ₩37,991 | -0.47% | 2천 |
|---|
| 2025.10.28 | ₩37,971 | ₩38,118 | ₩37,917 | ₩38,017 | +0.12% | 7천 |
|---|
| 2025.10.27 | ₩37,743 | ₩38,105 | ₩37,743 | ₩38,105 | +0.96% | 1.3만 |
|---|
| 2025.10.24 | ₩37,435 | ₩37,569 | ₩37,435 | ₩37,483 | +0.13% | 2.2천 |
|---|
| 2025.10.23 | ₩37,127 | ₩37,207 | ₩37,127 | ₩37,195 | +0.18% | 500 |
|---|
| 2025.10.22 | ₩37,087 | ₩37,087 | ₩36,900 | ₩36,993 | -0.25% | 1.3만 |
|---|
| 2025.10.21 | ₩37,206 | ₩37,234 | ₩37,139 | ₩37,233 | +0.07% | 1.4천 |
|---|
| 2025.10.20 | ₩36,980 | ₩37,270 | ₩36,980 | ₩37,220 | +0.65% | 2.9천 |
|---|
| 2025.10.17 | ₩36,712 | ₩36,980 | ₩36,672 | ₩36,898 | +0.51% | 5.5천 |
|---|
| 2025.10.16 | ₩36,966 | ₩37,060 | ₩36,748 | ₩36,748 | -0.59% | 2.8천 |
|---|
| 2025.10.15 | ₩36,940 | ₩36,940 | ₩36,893 | ₩36,893 | -0.13% | 600 |
|---|
| 2025.10.14 | ₩36,444 | ₩36,906 | ₩36,444 | ₩36,770 | +0.89% | 2.1천 |
|---|
| 2025.10.13 | ₩36,672 | ₩36,821 | ₩36,672 | ₩36,821 | +0.41% | 800 |
|---|
| 2025.10.10 | ₩37,154 | ₩37,154 | ₩36,360 | ₩36,360 | -2.14% | 1.7만 |
|---|