시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap Buffer20 Jan ETF 과거 주가
AllianzIM U.S. Large Cap Buffer20 Jan ETF · JANW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap Buffer20 Jan ETF · JANW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,155 | ₩53,195 | ₩53,142 | ₩53,188 | +0.06% | 1.2만 |
| 2026.10.08 | ₩53,128 | ₩53,168 | ₩53,055 | ₩53,084 | -0.08% | 2.1만 |
| 2026.10.07 | ₩53,102 | ₩53,195 | ₩53,102 | ₩53,195 | +0.18% | 2.3만 |
| 2026.10.06 | ₩53,155 | ₩53,218 | ₩53,140 | ₩53,182 | +0.05% | 1.5만 |
| 2026.10.05 | ₩53,035 | ₩53,138 | ₩53,035 | ₩53,090 | +0.10% | 7.8천 |
| 2026.10.02 | ₩53,041 | ₩53,061 | ₩52,955 | ₩53,001 | -0.08% | 1.8만 |
| 2026.10.01 | ₩52,874 | ₩52,940 | ₩52,810 | ₩52,908 | +0.06% | 2.9만 |
| 2026.09.30 | ₩52,941 | ₩52,955 | ₩52,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,874 |
| -0.13% |
| 8.5천 |
| 2026.09.29 | ₩52,888 | ₩52,914 | ₩52,821 | ₩52,877 | -0.02% | 8.4천 |
|---|
| 2026.09.28 | ₩52,888 | ₩52,941 | ₩52,838 | ₩52,888 | 0.00% | 2.2만 |
|---|
| 2026.09.25 | ₩52,888 | ₩53,008 | ₩52,888 | ₩52,995 | +0.20% | 2.3만 |
|---|
| 2026.09.24 | ₩52,794 | ₩52,914 | ₩52,794 | ₩52,861 | +0.13% | 1.3만 |
|---|
| 2026.09.23 | ₩52,928 | ₩52,952 | ₩52,864 | ₩52,870 | -0.11% | 8.6천 |
|---|
| 2026.09.22 | ₩52,928 | ₩53,008 | ₩52,928 | ₩52,968 | +0.08% | 1.2만 |
|---|
| 2026.09.21 | ₩52,848 | ₩52,955 | ₩52,834 | ₩52,955 | +0.20% | 1.5만 |
|---|
| 2026.09.18 | ₩52,714 | ₩52,767 | ₩52,681 | ₩52,755 | +0.08% | 1.1만 |
|---|
| 2026.09.17 | ₩52,714 | ₩52,741 | ₩52,683 | ₩52,721 | +0.01% | 9.9천 |
|---|
| 2026.09.16 | ₩52,660 | ₩52,667 | ₩52,447 | ₩52,519 | -0.27% | 1만 |
|---|
| 2026.09.15 | ₩52,634 | ₩52,634 | ₩52,540 | ₩52,580 | -0.10% | 1.2만 |
|---|
| 2026.09.14 | ₩52,620 | ₩52,727 | ₩52,580 | ₩52,640 | +0.04% | 1.3만 |
|---|
| 2026.09.11 | ₩52,706 | ₩52,726 | ₩52,674 | ₩52,694 | -0.02% | 7.5천 |
|---|
| 2026.09.10 | ₩52,493 | ₩52,634 | ₩52,493 | ₩52,515 | +0.04% | 1.3만 |
|---|
| 2026.09.09 | ₩52,654 | ₩52,685 | ₩52,607 | ₩52,620 | -0.06% | 7.8천 |
|---|
| 2026.09.08 | ₩52,721 | ₩52,754 | ₩52,674 | ₩52,697 | -0.05% | 1.4만 |
|---|
| 2026.09.04 | ₩52,794 | ₩52,821 | ₩52,754 | ₩52,781 | -0.03% | 1.6만 |
|---|
| 2026.09.03 | ₩52,734 | ₩52,821 | ₩52,714 | ₩52,801 | +0.13% | 8천 |
|---|
| 2026.09.02 | ₩52,647 | ₩52,687 | ₩52,620 | ₩52,660 | +0.03% | 5.2만 |
|---|
| 2026.09.01 | ₩52,594 | ₩52,620 | ₩52,527 | ₩52,527 | -0.13% | 1.9만 |
|---|
| 2026.08.31 | ₩52,607 | ₩52,670 | ₩52,607 | ₩52,670 | +0.12% | 7.4천 |
|---|
| 2026.08.28 | ₩52,709 | ₩52,767 | ₩52,647 | ₩52,668 | -0.08% | 7천 |
|---|
| 2026.08.27 | ₩52,627 | ₩52,695 | ₩52,627 | ₩52,687 | +0.11% | 1만 |
|---|
| 2026.08.26 | ₩52,560 | ₩52,620 | ₩52,540 | ₩52,594 | +0.06% | 1.2만 |
|---|
| 2026.08.25 | ₩52,560 | ₩52,580 | ₩52,527 | ₩52,574 | +0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩52,527 | ₩52,580 | ₩52,487 | ₩52,567 | +0.08% | 1.9만 |
|---|
| 2026.08.21 | ₩52,500 | ₩52,580 | ₩52,500 | ₩52,547 | +0.09% | 1.3만 |
|---|
| 2026.08.20 | ₩52,473 | ₩52,540 | ₩52,473 | ₩52,480 | +0.01% | 1.2만 |
|---|
| 2026.08.19 | ₩52,505 | ₩52,586 | ₩52,505 | ₩52,547 | +0.08% | 1.1만 |
|---|
| 2026.08.18 | ₩52,513 | ₩52,554 | ₩52,473 | ₩52,507 | -0.01% | 1.8만 |
|---|
| 2026.08.17 | ₩52,607 | ₩52,634 | ₩52,540 | ₩52,560 | -0.09% | 1.7만 |
|---|
| 2026.08.14 | ₩52,595 | ₩52,620 | ₩52,567 | ₩52,600 | +0.01% | 7.4천 |
|---|
| 2026.08.13 | ₩52,540 | ₩52,620 | ₩52,540 | ₩52,587 | +0.09% | 2.3만 |
|---|
| 2026.08.12 | ₩52,513 | ₩52,554 | ₩52,513 | ₩52,554 | +0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩52,500 | ₩52,519 | ₩52,433 | ₩52,500 | 0.00% | 1.4만 |
|---|
| 2026.08.10 | ₩52,480 | ₩52,513 | ₩52,447 | ₩52,467 | -0.03% | 9.5천 |
|---|
| 2026.08.07 | ₩52,420 | ₩52,500 | ₩52,420 | ₩52,473 | +0.10% | 1.1만 |
|---|
| 2026.08.06 | ₩52,420 | ₩52,433 | ₩52,380 | ₩52,400 | -0.04% | 1.2만 |
|---|
| 2026.08.05 | ₩52,380 | ₩52,473 | ₩52,380 | ₩52,439 | +0.11% | 1.5만 |
|---|
| 2026.08.04 | ₩52,326 | ₩52,433 | ₩52,314 | ₩52,408 | +0.16% | 1.1만 |
|---|
| 2026.08.03 | ₩52,126 | ₩52,246 | ₩52,126 | ₩52,213 | +0.17% | 6.8천 |
|---|
| 2026.07.31 | ₩51,838 | ₩52,064 | ₩51,838 | ₩52,064 | +0.44% | 1.4만 |
|---|
| 2026.07.30 | ₩51,818 | ₩51,905 | ₩51,752 | ₩51,899 | +0.15% | 8.1천 |
|---|
| 2026.07.29 | ₩51,758 | ₩51,818 | ₩51,601 | ₩51,601 | -0.30% | 5.5천 |
|---|
| 2026.07.28 | ₩51,717 | ₩51,897 | ₩51,717 | ₩51,885 | +0.33% | 9.2천 |
|---|
| 2026.07.27 | ₩51,824 | ₩51,824 | ₩51,712 | ₩51,778 | -0.09% | 1.2만 |
|---|
| 2026.07.24 | ₩51,752 | ₩51,872 | ₩51,725 | ₩51,738 | -0.03% | 1.1만 |
|---|
| 2026.07.23 | ₩51,792 | ₩51,792 | ₩51,651 | ₩51,685 | -0.21% | 1.4만 |
|---|
| 2026.07.22 | ₩51,912 | ₩51,979 | ₩51,912 | ₩51,919 | +0.01% | 1만 |
|---|
| 2026.07.21 | ₩51,859 | ₩51,939 | ₩51,845 | ₩51,920 | +0.12% | 1.1만 |
|---|
| 2026.07.20 | ₩51,859 | ₩51,925 | ₩51,772 | ₩51,782 | -0.15% | 1.1만 |
|---|
| 2026.07.17 | ₩51,725 | ₩51,872 | ₩51,725 | ₩51,785 | +0.12% | 1.8만 |
|---|
| 2026.07.16 | ₩51,939 | ₩51,992 | ₩51,872 | ₩51,925 | -0.03% | 1.3만 |
|---|
| 2026.07.15 | ₩51,972 | ₩52,046 | ₩51,925 | ₩51,988 | +0.03% | 9.2천 |
|---|
| 2026.07.14 | ₩51,889 | ₩51,959 | ₩51,889 | ₩51,945 | +0.11% | 16만 |
|---|
| 2026.07.13 | ₩51,939 | ₩51,952 | ₩51,845 | ₩51,852 | -0.17% | 1.5만 |
|---|
| 2026.07.10 | ₩51,885 | ₩51,965 | ₩51,885 | ₩51,952 | +0.13% | 7만 |
|---|
| 2026.07.09 | ₩51,725 | ₩51,925 | ₩51,725 | ₩51,899 | +0.34% | 7.9만 |
|---|
| 2026.07.08 | ₩51,685 | ₩51,752 | ₩51,631 | ₩51,738 | +0.10% | 2.1만 |
|---|
| 2026.07.07 | ₩51,792 | ₩51,828 | ₩51,712 | ₩51,772 | -0.04% | 5.4만 |
|---|
| 2026.07.06 | ₩51,798 | ₩51,872 | ₩51,765 | ₩51,838 | +0.08% | 8.2만 |
|---|
| 2026.07.02 | ₩51,792 | ₩51,832 | ₩51,585 | ₩51,702 | -0.17% | 19.2만 |
|---|
| 2026.07.01 | ₩51,685 | ₩51,818 | ₩51,685 | ₩51,687 | +0.01% | 1.2만 |
|---|
| 2026.06.30 | ₩51,671 | ₩51,698 | ₩51,645 | ₩51,691 | +0.04% | 2.3만 |
|---|
| 2026.06.29 | ₩51,591 | ₩51,591 | ₩51,491 | ₩51,555 | -0.07% | 1.1만 |
|---|
| 2026.06.26 | ₩51,351 | ₩51,458 | ₩51,204 | ₩51,204 | -0.29% | 8.2천 |
|---|
| 2026.06.25 | ₩51,444 | ₩51,498 | ₩51,364 | ₩51,377 | -0.13% | 2만 |
|---|
| 2026.06.24 | ₩51,377 | ₩51,524 | ₩51,351 | ₩51,364 | -0.03% | 1.4만 |
|---|
| 2026.06.23 | ₩51,324 | ₩51,498 | ₩51,324 | ₩51,397 | +0.14% | 1.7만 |
|---|
| 2026.06.22 | ₩51,645 | ₩51,712 | ₩51,564 | ₩51,578 | -0.13% | 1.7만 |
|---|
| 2026.06.18 | ₩51,605 | ₩51,658 | ₩51,564 | ₩51,618 | +0.03% | 1만 |
|---|
| 2026.06.17 | ₩51,658 | ₩51,712 | ₩51,417 | ₩51,417 | -0.47% | 1.8만 |
|---|
| 2026.06.16 | ₩51,725 | ₩51,740 | ₩51,645 | ₩51,645 | -0.16% | 8.3천 |
|---|
| 2026.06.15 | ₩51,691 | ₩51,725 | ₩51,658 | ₩51,686 | -0.01% | 1.1만 |
|---|
| 2026.06.12 | ₩51,431 | ₩51,498 | ₩51,351 | ₩51,443 | +0.02% | 2.1만 |
|---|
| 2026.06.11 | ₩51,143 | ₩51,384 | ₩51,070 | ₩51,352 | +0.41% | 1.7만 |
|---|
| 2026.06.10 | ₩51,337 | ₩51,337 | ₩51,082 | ₩51,082 | -0.50% | 1.2만 |
|---|
| 2026.06.09 | ₩51,524 | ₩51,524 | ₩51,177 | ₩51,351 | -0.34% | 4.8만 |
|---|
| 2026.06.08 | ₩51,444 | ₩51,491 | ₩51,364 | ₩51,364 | -0.16% | 6.8천 |
|---|
| 2026.06.05 | ₩51,605 | ₩51,605 | ₩51,311 | ₩51,311 | -0.57% | 1.9만 |
|---|
| 2026.06.04 | ₩51,645 | ₩51,725 | ₩51,618 | ₩51,725 | +0.16% | 1.1만 |
|---|
| 2026.06.03 | ₩51,685 | ₩51,685 | ₩51,621 | ₩51,635 | -0.10% | 1.8만 |
|---|
| 2026.06.02 | ₩51,685 | ₩51,725 | ₩51,645 | ₩51,698 | +0.03% | 8.1천 |
|---|
| 2026.06.01 | ₩51,618 | ₩51,712 | ₩51,538 | ₩51,658 | +0.08% | 1.2만 |
|---|
| 2026.05.29 | ₩51,645 | ₩51,698 | ₩51,618 | ₩51,618 | -0.05% | 8.9천 |
|---|
| 2026.05.28 | ₩51,524 | ₩51,718 | ₩51,524 | ₩51,611 | +0.17% | 1.5만 |
|---|
| 2026.05.27 | ₩51,498 | ₩51,551 | ₩51,484 | ₩51,551 | +0.10% | 1.4만 |
|---|
| 2026.05.26 | ₩51,484 | ₩51,535 | ₩51,471 | ₩51,518 | +0.06% | 8.5천 |
|---|
| 2026.05.22 | ₩51,431 | ₩51,484 | ₩51,391 | ₩51,404 | -0.05% | 1.7만 |
|---|
| 2026.05.21 | ₩51,266 | ₩51,364 | ₩51,230 | ₩51,359 | +0.18% | 7.9천 |
|---|
| 2026.05.20 | ₩51,177 | ₩51,337 | ₩51,166 | ₩51,337 | +0.31% | 1.9만 |
|---|
| 2026.05.19 | ₩51,137 | ₩51,217 | ₩51,137 | ₩51,143 | +0.01% | 8.5천 |
|---|
| 2026.05.18 | ₩51,204 | ₩51,284 | ₩51,150 | ₩51,217 | +0.03% | 2.2만 |
|---|
| 2026.05.15 | ₩51,217 | ₩51,270 | ₩51,190 | ₩51,190 | -0.05% | 6.7천 |
|---|
| 2026.05.14 | ₩51,290 | ₩51,339 | ₩51,177 | ₩51,324 | +0.07% | 8.2천 |
|---|
| 2026.05.13 | ₩51,162 | ₩51,270 | ₩51,162 | ₩51,230 | +0.13% | 8.3만 |
|---|
| 2026.05.12 | ₩51,110 | ₩51,204 | ₩51,070 | ₩51,164 | +0.10% | 1.2만 |
|---|
| 2026.05.11 | ₩51,204 | ₩51,244 | ₩51,164 | ₩51,177 | -0.05% | 1.7만 |
|---|
| 2026.05.08 | ₩51,150 | ₩51,217 | ₩51,150 | ₩51,197 | +0.09% | 4.4만 |
|---|
| 2026.05.07 | ₩51,137 | ₩51,217 | ₩51,043 | ₩51,078 | -0.11% | 3.3만 |
|---|
| 2026.05.06 | ₩51,083 | ₩51,150 | ₩51,057 | ₩51,150 | +0.13% | 2.3만 |
|---|
| 2026.05.05 | ₩50,948 | ₩51,003 | ₩50,910 | ₩50,963 | +0.03% | 1.3만 |
|---|
| 2026.05.04 | ₩50,910 | ₩50,910 | ₩50,749 | ₩50,797 | -0.22% | 1.9만 |
|---|
| 2026.05.01 | ₩50,963 | ₩50,963 | ₩50,883 | ₩50,910 | -0.10% | 2.2만 |
|---|
| 2026.04.30 | ₩50,662 | ₩50,869 | ₩50,642 | ₩50,849 | +0.37% | 1.9만 |
|---|
| 2026.04.29 | ₩50,648 | ₩50,696 | ₩50,602 | ₩50,634 | -0.03% | 9천 |
|---|
| 2026.04.28 | ₩50,629 | ₩50,656 | ₩50,586 | ₩50,642 | +0.03% | 5.9천 |
|---|
| 2026.04.27 | ₩50,653 | ₩50,749 | ₩50,653 | ₩50,696 | +0.08% | 5.1천 |
|---|
| 2026.04.24 | ₩50,589 | ₩50,736 | ₩50,589 | ₩50,702 | +0.22% | 1.1만 |
|---|
| 2026.04.23 | ₩50,602 | ₩50,642 | ₩50,402 | ₩50,535 | -0.13% | 1.7만 |
|---|
| 2026.04.22 | ₩50,542 | ₩50,621 | ₩50,542 | ₩50,602 | +0.12% | 1.6만 |
|---|
| 2026.04.21 | ₩50,602 | ₩50,602 | ₩50,388 | ₩50,402 | -0.40% | 1.9만 |
|---|
| 2026.04.20 | ₩50,569 | ₩50,589 | ₩50,495 | ₩50,543 | -0.05% | 7.8천 |
|---|
| 2026.04.17 | ₩50,509 | ₩50,629 | ₩50,509 | ₩50,582 | +0.15% | 1.6만 |
|---|
| 2026.04.16 | ₩50,321 | ₩50,402 | ₩50,308 | ₩50,348 | +0.05% | 2.1만 |
|---|
| 2026.04.15 | ₩50,201 | ₩50,335 | ₩50,201 | ₩50,295 | +0.19% | 1.4만 |
|---|
| 2026.04.14 | ₩50,094 | ₩50,228 | ₩50,094 | ₩50,188 | +0.19% | 8.2천 |
|---|
| 2026.04.13 | ₩49,693 | ₩49,961 | ₩49,693 | ₩49,961 | +0.54% | 1만 |
|---|
| 2026.04.10 | ₩49,814 | ₩49,851 | ₩49,733 | ₩49,733 | -0.16% | 2.8만 |
|---|
| 2026.04.09 | ₩49,589 | ₩49,800 | ₩49,573 | ₩49,782 | +0.39% | 2.5만 |
|---|
| 2026.04.08 | ₩49,653 | ₩49,693 | ₩49,553 | ₩49,600 | -0.11% | 3.8만 |
|---|
| 2026.04.07 | ₩48,918 | ₩49,078 | ₩48,843 | ₩49,078 | +0.33% | 1.1만 |
|---|
| 2026.04.06 | ₩49,038 | ₩49,078 | ₩48,972 | ₩49,052 | +0.03% | 2.1만 |
|---|
| 2026.04.02 | ₩48,624 | ₩48,998 | ₩48,624 | ₩48,998 | +0.77% | 3.4만 |
|---|
| 2026.04.01 | ₩48,838 | ₩49,038 | ₩48,818 | ₩48,958 | +0.25% | 1.5만 |
|---|
| 2026.03.31 | ₩48,397 | ₩48,758 | ₩48,303 | ₩48,758 | +0.75% | 8.1만 |
|---|
| 2026.03.30 | ₩48,183 | ₩48,256 | ₩47,969 | ₩48,075 | -0.22% | 4.1만 |
|---|
| 2026.03.27 | ₩48,383 | ₩48,383 | ₩48,089 | ₩48,130 | -0.52% | 1만 |
|---|
| 2026.03.26 | ₩48,718 | ₩48,825 | ₩48,477 | ₩48,477 | -0.49% | 2만 |
|---|
| 2026.03.25 | ₩48,998 | ₩49,012 | ₩48,871 | ₩48,911 | -0.18% | 1.8만 |
|---|
| 2026.03.24 | ₩48,682 | ₩48,858 | ₩48,682 | ₩48,731 | +0.10% | 1.4만 |
|---|
| 2026.03.23 | ₩48,958 | ₩49,072 | ₩48,825 | ₩48,878 | -0.16% | 8.5천 |
|---|
| 2026.03.20 | ₩48,891 | ₩48,891 | ₩48,477 | ₩48,557 | -0.68% | 1.4만 |
|---|
| 2026.03.19 | ₩48,744 | ₩49,005 | ₩48,718 | ₩48,878 | +0.27% | 1.3만 |
|---|
| 2026.03.18 | ₩49,177 | ₩49,177 | ₩48,972 | ₩48,985 | -0.39% | 2만 |
|---|
| 2026.03.17 | ₩49,359 | ₩49,365 | ₩49,252 | ₩49,279 | -0.16% | 2만 |
|---|
| 2026.03.16 | ₩49,145 | ₩49,266 | ₩49,145 | ₩49,185 | +0.08% | 1.7만 |
|---|
| 2026.03.13 | ₩49,306 | ₩49,306 | ₩48,906 | ₩48,931 | -0.76% | 2만 |
|---|
| 2026.03.12 | ₩49,172 | ₩49,246 | ₩49,052 | ₩49,052 | -0.24% | 4.3만 |
|---|
| 2026.03.11 | ₩49,399 | ₩49,479 | ₩49,346 | ₩49,413 | +0.03% | 3.1만 |
|---|
| 2026.03.10 | ₩49,493 | ₩49,640 | ₩49,386 | ₩49,426 | -0.14% | 1.5만 |
|---|
| 2026.03.09 | ₩49,012 | ₩49,506 | ₩48,945 | ₩49,506 | +1.01% | 1.9만 |
|---|
| 2026.03.06 | ₩49,319 | ₩49,413 | ₩49,199 | ₩49,252 | -0.14% | 1.7만 |
|---|
| 2026.03.05 | ₩49,680 | ₩49,680 | ₩49,426 | ₩49,600 | -0.16% | 2만 |
|---|
| 2026.03.04 | ₩49,533 | ₩49,760 | ₩49,520 | ₩49,653 | +0.24% | 2.8만 |
|---|
| 2026.03.03 | ₩49,332 | ₩49,573 | ₩49,132 | ₩49,493 | +0.33% | 4만 |
|---|
| 2026.03.02 | ₩49,573 | ₩49,773 | ₩49,545 | ₩49,707 | +0.27% | 3.5만 |
|---|
| 2026.02.27 | ₩49,647 | ₩49,720 | ₩49,613 | ₩49,693 | +0.09% | 4.1만 |
|---|
| 2026.02.26 | ₩49,867 | ₩49,867 | ₩49,667 | ₩49,847 | -0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩49,854 | ₩49,921 | ₩49,814 | ₩49,854 | 0.00% | 3.5만 |
|---|
| 2026.02.24 | ₩49,613 | ₩49,749 | ₩49,533 | ₩49,693 | +0.16% | 2.4만 |
|---|
| 2026.02.23 | ₩49,693 | ₩49,747 | ₩49,508 | ₩49,613 | -0.16% | 2.5만 |
|---|
| 2026.02.20 | ₩49,626 | ₩49,787 | ₩49,626 | ₩49,747 | +0.24% | 1.6만 |
|---|
| 2026.02.19 | ₩49,586 | ₩49,680 | ₩49,573 | ₩49,613 | +0.05% | 2.8만 |
|---|
| 2026.02.18 | ₩49,600 | ₩49,800 | ₩49,600 | ₩49,667 | +0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩49,560 | ₩49,653 | ₩49,332 | ₩49,573 | +0.03% | 2.2만 |
|---|
| 2026.02.13 | ₩49,610 | ₩49,720 | ₩49,556 | ₩49,560 | -0.10% | 1.9만 |
|---|
| 2026.02.12 | ₩49,840 | ₩49,907 | ₩49,493 | ₩49,560 | -0.56% | 5.4만 |
|---|
| 2026.02.11 | ₩49,880 | ₩49,974 | ₩49,720 | ₩49,840 | -0.08% | 2.9만 |
|---|
| 2026.02.10 | ₩49,894 | ₩49,987 | ₩49,787 | ₩49,787 | -0.21% | 2.5만 |
|---|
| 2026.02.09 | ₩49,720 | ₩49,987 | ₩49,720 | ₩49,867 | +0.30% | 23.4만 |
|---|
| 2026.02.06 | ₩49,629 | ₩49,847 | ₩49,613 | ₩49,814 | +0.37% | 1.9만 |
|---|
| 2026.02.05 | ₩49,486 | ₩49,526 | ₩49,332 | ₩49,439 | -0.09% | 3.9만 |
|---|
| 2026.02.04 | ₩49,733 | ₩49,760 | ₩49,453 | ₩49,680 | -0.11% | 3.5만 |
|---|
| 2026.02.03 | ₩49,867 | ₩49,867 | ₩49,562 | ₩49,773 | -0.19% | 2.4만 |
|---|
| 2026.02.02 | ₩49,800 | ₩49,934 | ₩49,800 | ₩49,894 | +0.19% | 2.8만 |
|---|
| 2026.01.30 | ₩49,812 | ₩49,867 | ₩49,653 | ₩49,768 | -0.09% | 2.3만 |
|---|
| 2026.01.29 | ₩49,874 | ₩49,880 | ₩49,560 | ₩49,854 | -0.04% | 2.8만 |
|---|
| 2026.01.28 | ₩49,917 | ₩49,917 | ₩49,800 | ₩49,880 | -0.07% | 1.8만 |
|---|
| 2026.01.27 | ₩49,882 | ₩49,921 | ₩49,854 | ₩49,880 | -0.00% | 2.2만 |
|---|
| 2026.01.26 | ₩49,814 | ₩49,867 | ₩49,790 | ₩49,827 | +0.03% | 3.3만 |
|---|
| 2026.01.23 | ₩49,713 | ₩49,760 | ₩49,653 | ₩49,733 | +0.04% | 4.1만 |
|---|
| 2026.01.22 | ₩49,747 | ₩49,827 | ₩49,626 | ₩49,713 | -0.07% | 7.1만 |
|---|
| 2026.01.21 | ₩49,447 | ₩49,693 | ₩49,393 | ₩49,613 | +0.34% | 8.5만 |
|---|
| 2026.01.20 | ₩49,479 | ₩49,573 | ₩49,332 | ₩49,373 | -0.22% | 5.6만 |
|---|
| 2026.01.16 | ₩49,800 | ₩49,827 | ₩49,747 | ₩49,787 | -0.03% | 4.7만 |
|---|
| 2026.01.15 | ₩49,800 | ₩49,840 | ₩49,749 | ₩49,773 | -0.05% | 3.4만 |
|---|
| 2026.01.14 | ₩49,733 | ₩49,733 | ₩49,586 | ₩49,707 | -0.05% | 5.5만 |
|---|
| 2026.01.13 | ₩49,827 | ₩49,827 | ₩49,720 | ₩49,733 | -0.19% | 5.2만 |
|---|
| 2026.01.12 | ₩49,640 | ₩49,854 | ₩49,640 | ₩49,827 | +0.38% | 4만 |
|---|
| 2026.01.09 | ₩49,700 | ₩49,840 | ₩49,700 | ₩49,787 | +0.17% | 5.5만 |
|---|
| 2026.01.08 | ₩49,600 | ₩49,680 | ₩49,600 | ₩49,653 | +0.11% | 8.3만 |
|---|
| 2026.01.07 | ₩49,680 | ₩49,760 | ₩49,613 | ₩49,613 | -0.13% | 11.5만 |
|---|
| 2026.01.06 | ₩49,560 | ₩49,733 | ₩49,560 | ₩49,693 | +0.27% | 6.8만 |
|---|
| 2026.01.05 | ₩49,533 | ₩49,667 | ₩49,533 | ₩49,600 | +0.13% | 11.4만 |
|---|
| 2026.01.02 | ₩49,640 | ₩49,640 | ₩49,386 | ₩49,493 | -0.30% | 28.2만 |
|---|
| 2025.12.31 | ₩49,425 | ₩49,533 | ₩49,413 | ₩49,466 | +0.08% | 22.4만 |
|---|
| 2025.12.30 | ₩49,409 | ₩49,586 | ₩49,409 | ₩49,439 | +0.06% | 2.3만 |
|---|
| 2025.12.29 | ₩49,426 | ₩49,466 | ₩49,395 | ₩49,439 | +0.03% | 4.7만 |
|---|
| 2025.12.26 | ₩49,439 | ₩49,453 | ₩49,413 | ₩49,453 | +0.03% | 2.9만 |
|---|
| 2025.12.24 | ₩49,373 | ₩49,453 | ₩49,373 | ₩49,453 | +0.16% | 1.3만 |
|---|
| 2025.12.23 | ₩49,399 | ₩49,426 | ₩49,379 | ₩49,413 | +0.03% | 9.1만 |
|---|
| 2025.12.22 | ₩49,352 | ₩49,413 | ₩49,332 | ₩49,366 | +0.03% | 2.6만 |
|---|
| 2025.12.19 | ₩49,279 | ₩49,346 | ₩49,279 | ₩49,332 | +0.11% | 1.8만 |
|---|
| 2025.12.18 | ₩49,252 | ₩49,299 | ₩49,226 | ₩49,279 | +0.05% | 2.3만 |
|---|
| 2025.12.17 | ₩49,252 | ₩49,279 | ₩49,172 | ₩49,199 | -0.11% | 1.8만 |
|---|
| 2025.12.16 | ₩49,199 | ₩49,266 | ₩49,199 | ₩49,251 | +0.11% | 1.2만 |
|---|
| 2025.12.15 | ₩49,279 | ₩49,279 | ₩49,226 | ₩49,252 | -0.05% | 1.2만 |
|---|
| 2025.12.12 | ₩49,252 | ₩49,278 | ₩49,159 | ₩49,252 | 0.00% | 1.9만 |
|---|
| 2025.12.11 | ₩49,199 | ₩49,266 | ₩49,185 | ₩49,226 | +0.05% | 2.4만 |
|---|
| 2025.12.10 | ₩49,145 | ₩49,239 | ₩49,145 | ₩49,185 | +0.08% | 1.8만 |
|---|
| 2025.12.09 | ₩49,185 | ₩49,185 | ₩49,132 | ₩49,152 | -0.07% | 2.1만 |
|---|
| 2025.12.08 | ₩49,223 | ₩49,266 | ₩49,092 | ₩49,226 | +0.01% | 1.3만 |
|---|
| 2025.12.05 | ₩49,209 | ₩49,279 | ₩49,092 | ₩49,185 | -0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩49,104 | ₩49,125 | ₩49,092 | ₩49,119 | +0.03% | 9.3천 |
|---|
| 2025.12.03 | ₩49,058 | ₩49,119 | ₩49,052 | ₩49,112 | +0.11% | 1.2만 |
|---|
| 2025.12.02 | ₩49,052 | ₩49,092 | ₩49,032 | ₩49,092 | +0.08% | 1.2만 |
|---|
| 2025.12.01 | ₩48,998 | ₩49,065 | ₩48,998 | ₩49,018 | +0.04% | 8.6천 |
|---|
| 2025.11.28 | ₩48,993 | ₩49,052 | ₩48,993 | ₩49,052 | +0.12% | 1만 |
|---|
| 2025.11.26 | ₩48,905 | ₩49,038 | ₩48,905 | ₩48,972 | +0.14% | 9.6만 |
|---|
| 2025.11.25 | ₩48,744 | ₩48,972 | ₩48,699 | ₩48,972 | +0.47% | 1.2만 |
|---|
| 2025.11.24 | ₩48,557 | ₩48,878 | ₩48,557 | ₩48,798 | +0.50% | 1.4만 |
|---|
| 2025.11.21 | ₩48,484 | ₩48,571 | ₩48,231 | ₩48,441 | -0.09% | 1.3만 |
|---|
| 2025.11.20 | ₩48,731 | ₩48,798 | ₩48,236 | ₩48,290 | -0.91% | 2.1만 |
|---|
| 2025.11.19 | ₩48,290 | ₩48,571 | ₩48,290 | ₩48,517 | +0.47% | 3.9만 |
|---|
| 2025.11.18 | ₩48,383 | ₩48,524 | ₩48,370 | ₩48,445 | +0.13% | 8.5천 |
|---|
| 2025.11.17 | ₩48,597 | ₩48,691 | ₩48,477 | ₩48,584 | -0.03% | 2.9만 |
|---|
| 2025.11.14 | ₩48,490 | ₩48,718 | ₩48,457 | ₩48,663 | +0.36% | 1만 |
|---|
| 2025.11.13 | ₩48,744 | ₩48,798 | ₩48,597 | ₩48,624 | -0.25% | 1.3만 |
|---|
| 2025.11.12 | ₩48,838 | ₩48,838 | ₩48,784 | ₩48,825 | -0.03% | 1.5만 |
|---|
| 2025.11.11 | ₩48,764 | ₩48,815 | ₩48,758 | ₩48,804 | +0.08% | 7천 |
|---|
| 2025.11.10 | ₩48,771 | ₩48,798 | ₩48,691 | ₩48,798 | +0.05% | 5.3만 |
|---|
| 2025.11.07 | ₩48,504 | ₩48,584 | ₩48,417 | ₩48,581 | +0.16% | 3.4만 |
|---|
| 2025.11.06 | ₩48,704 | ₩48,704 | ₩48,535 | ₩48,584 | -0.25% | 1.2만 |
|---|
| 2025.11.05 | ₩48,597 | ₩48,778 | ₩48,597 | ₩48,731 | +0.28% | 1.7만 |
|---|
| 2025.11.04 | ₩48,584 | ₩48,651 | ₩48,530 | ₩48,611 | +0.06% | 1.9만 |
|---|
| 2025.11.03 | ₩48,744 | ₩48,756 | ₩48,637 | ₩48,637 | -0.22% | 1.6만 |
|---|
| 2025.10.31 | ₩48,698 | ₩48,718 | ₩48,611 | ₩48,678 | -0.04% | 1.5만 |
|---|
| 2025.10.30 | ₩48,651 | ₩48,704 | ₩48,635 | ₩48,657 | +0.01% | 1.6만 |
|---|
| 2025.10.29 | ₩48,718 | ₩48,758 | ₩48,674 | ₩48,718 | 0.00% | 1.5만 |
|---|
| 2025.10.28 | ₩48,731 | ₩48,744 | ₩48,691 | ₩48,731 | 0.00% | 1.9만 |
|---|
| 2025.10.27 | ₩48,718 | ₩48,731 | ₩48,691 | ₩48,708 | -0.02% | 1.3만 |
|---|
| 2025.10.24 | ₩48,678 | ₩48,678 | ₩48,611 | ₩48,627 | -0.10% | 1.3만 |
|---|
| 2025.10.23 | ₩48,450 | ₩48,584 | ₩48,450 | ₩48,584 | +0.28% | 1.3만 |
|---|
| 2025.10.22 | ₩48,530 | ₩48,530 | ₩48,357 | ₩48,464 | -0.14% | 1.8만 |
|---|
| 2025.10.21 | ₩48,493 | ₩48,544 | ₩48,477 | ₩48,530 | +0.08% | 7.3천 |
|---|
| 2025.10.20 | ₩48,397 | ₩48,517 | ₩48,397 | ₩48,482 | +0.18% | 2.1만 |
|---|
| 2025.10.17 | ₩48,183 | ₩48,317 | ₩48,150 | ₩48,317 | +0.28% | 1.6만 |
|---|
| 2025.10.16 | ₩48,330 | ₩48,357 | ₩48,089 | ₩48,183 | -0.30% | 3.1만 |
|---|
| 2025.10.15 | ₩48,357 | ₩48,397 | ₩48,150 | ₩48,343 | -0.03% | 1.3만 |
|---|
| 2025.10.14 | ₩48,103 | ₩48,330 | ₩48,049 | ₩48,223 | +0.25% | 1.9만 |
|---|
| 2025.10.13 | ₩48,210 | ₩48,325 | ₩48,203 | ₩48,297 | +0.18% | 1.8만 |
|---|
| 2025.10.10 | ₩48,437 | ₩48,464 | ₩48,016 | ₩48,049 | -0.80% | 1.2만 |
|---|