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 | ₩53,085 | ₩53,125 | ₩53,072 | ₩53,118 | +0.06% | 1.2만 |
| 2026.10.08 | ₩53,058 | ₩53,098 | ₩52,985 | ₩53,014 | -0.08% | 2.1만 |
| 2026.10.07 | ₩53,032 | ₩53,125 | ₩53,032 | ₩53,125 | +0.18% | 2.3만 |
| 2026.10.06 | ₩53,085 | ₩53,148 | ₩53,070 | ₩53,112 | +0.05% | 1.5만 |
| 2026.10.05 | ₩52,965 | ₩53,068 | ₩52,965 | ₩53,020 | +0.10% | 7.8천 |
| 2026.10.02 | ₩52,972 | ₩52,992 | ₩52,885 | ₩52,931 | -0.08% | 1.8만 |
| 2026.10.01 | ₩52,805 | ₩52,870 | ₩52,741 | ₩52,838 | +0.06% | 2.9만 |
| 2026.09.30 | ₩52,871 | ₩52,885 | ₩52,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,805 |
| -0.13% |
| 8.5천 |
| 2026.09.29 | ₩52,818 | ₩52,845 | ₩52,751 | ₩52,807 | -0.02% | 8.4천 |
|---|
| 2026.09.28 | ₩52,818 | ₩52,871 | ₩52,769 | ₩52,818 | 0.00% | 2.2만 |
|---|
| 2026.09.25 | ₩52,818 | ₩52,938 | ₩52,818 | ₩52,925 | +0.20% | 2.3만 |
|---|
| 2026.09.24 | ₩52,725 | ₩52,845 | ₩52,725 | ₩52,791 | +0.13% | 1.3만 |
|---|
| 2026.09.23 | ₩52,858 | ₩52,882 | ₩52,794 | ₩52,801 | -0.11% | 8.6천 |
|---|
| 2026.09.22 | ₩52,858 | ₩52,938 | ₩52,858 | ₩52,898 | +0.08% | 1.2만 |
|---|
| 2026.09.21 | ₩52,778 | ₩52,885 | ₩52,765 | ₩52,885 | +0.20% | 1.5만 |
|---|
| 2026.09.18 | ₩52,645 | ₩52,698 | ₩52,611 | ₩52,686 | +0.08% | 1.1만 |
|---|
| 2026.09.17 | ₩52,645 | ₩52,671 | ₩52,614 | ₩52,651 | +0.01% | 9.9천 |
|---|
| 2026.09.16 | ₩52,591 | ₩52,598 | ₩52,378 | ₩52,450 | -0.27% | 1만 |
|---|
| 2026.09.15 | ₩52,564 | ₩52,564 | ₩52,471 | ₩52,511 | -0.10% | 1.2만 |
|---|
| 2026.09.14 | ₩52,551 | ₩52,658 | ₩52,511 | ₩52,571 | +0.04% | 1.3만 |
|---|
| 2026.09.11 | ₩52,637 | ₩52,657 | ₩52,604 | ₩52,624 | -0.02% | 7.5천 |
|---|
| 2026.09.10 | ₩52,424 | ₩52,564 | ₩52,424 | ₩52,446 | +0.04% | 1.3만 |
|---|
| 2026.09.09 | ₩52,584 | ₩52,615 | ₩52,538 | ₩52,551 | -0.06% | 7.8천 |
|---|
| 2026.09.08 | ₩52,651 | ₩52,685 | ₩52,604 | ₩52,627 | -0.05% | 1.4만 |
|---|
| 2026.09.04 | ₩52,725 | ₩52,751 | ₩52,685 | ₩52,711 | -0.03% | 1.6만 |
|---|
| 2026.09.03 | ₩52,665 | ₩52,751 | ₩52,645 | ₩52,731 | +0.13% | 8천 |
|---|
| 2026.09.02 | ₩52,578 | ₩52,618 | ₩52,551 | ₩52,591 | +0.03% | 5.2만 |
|---|
| 2026.09.01 | ₩52,524 | ₩52,551 | ₩52,458 | ₩52,458 | -0.13% | 1.9만 |
|---|
| 2026.08.31 | ₩52,538 | ₩52,600 | ₩52,538 | ₩52,600 | +0.12% | 7.4천 |
|---|
| 2026.08.28 | ₩52,639 | ₩52,698 | ₩52,578 | ₩52,599 | -0.08% | 7천 |
|---|
| 2026.08.27 | ₩52,558 | ₩52,626 | ₩52,558 | ₩52,618 | +0.11% | 1만 |
|---|
| 2026.08.26 | ₩52,491 | ₩52,551 | ₩52,471 | ₩52,524 | +0.06% | 1.2만 |
|---|
| 2026.08.25 | ₩52,491 | ₩52,511 | ₩52,458 | ₩52,504 | +0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩52,458 | ₩52,511 | ₩52,418 | ₩52,498 | +0.08% | 1.9만 |
|---|
| 2026.08.21 | ₩52,431 | ₩52,511 | ₩52,431 | ₩52,478 | +0.09% | 1.3만 |
|---|
| 2026.08.20 | ₩52,404 | ₩52,471 | ₩52,404 | ₩52,411 | +0.01% | 1.2만 |
|---|
| 2026.08.19 | ₩52,436 | ₩52,516 | ₩52,436 | ₩52,478 | +0.08% | 1.1만 |
|---|
| 2026.08.18 | ₩52,444 | ₩52,484 | ₩52,404 | ₩52,438 | -0.01% | 1.8만 |
|---|
| 2026.08.17 | ₩52,538 | ₩52,564 | ₩52,471 | ₩52,491 | -0.09% | 1.7만 |
|---|
| 2026.08.14 | ₩52,526 | ₩52,551 | ₩52,498 | ₩52,531 | +0.01% | 7.4천 |
|---|
| 2026.08.13 | ₩52,471 | ₩52,551 | ₩52,471 | ₩52,518 | +0.09% | 2.3만 |
|---|
| 2026.08.12 | ₩52,444 | ₩52,484 | ₩52,444 | ₩52,484 | +0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩52,431 | ₩52,450 | ₩52,364 | ₩52,431 | 0.00% | 1.4만 |
|---|
| 2026.08.10 | ₩52,411 | ₩52,444 | ₩52,378 | ₩52,398 | -0.03% | 9.5천 |
|---|
| 2026.08.07 | ₩52,351 | ₩52,431 | ₩52,351 | ₩52,404 | +0.10% | 1.1만 |
|---|
| 2026.08.06 | ₩52,351 | ₩52,364 | ₩52,311 | ₩52,331 | -0.04% | 1.2만 |
|---|
| 2026.08.05 | ₩52,311 | ₩52,404 | ₩52,311 | ₩52,370 | +0.11% | 1.5만 |
|---|
| 2026.08.04 | ₩52,257 | ₩52,364 | ₩52,245 | ₩52,339 | +0.16% | 1.1만 |
|---|
| 2026.08.03 | ₩52,057 | ₩52,177 | ₩52,057 | ₩52,144 | +0.17% | 6.8천 |
|---|
| 2026.07.31 | ₩51,770 | ₩51,996 | ₩51,770 | ₩51,996 | +0.44% | 1.4만 |
|---|
| 2026.07.30 | ₩51,750 | ₩51,837 | ₩51,683 | ₩51,830 | +0.15% | 8.1천 |
|---|
| 2026.07.29 | ₩51,690 | ₩51,750 | ₩51,533 | ₩51,533 | -0.30% | 5.5천 |
|---|
| 2026.07.28 | ₩51,649 | ₩51,829 | ₩51,649 | ₩51,817 | +0.33% | 9.2천 |
|---|
| 2026.07.27 | ₩51,756 | ₩51,756 | ₩51,643 | ₩51,710 | -0.09% | 1.2만 |
|---|
| 2026.07.24 | ₩51,683 | ₩51,804 | ₩51,657 | ₩51,670 | -0.03% | 1.1만 |
|---|
| 2026.07.23 | ₩51,724 | ₩51,724 | ₩51,583 | ₩51,617 | -0.21% | 1.4만 |
|---|
| 2026.07.22 | ₩51,844 | ₩51,910 | ₩51,844 | ₩51,850 | +0.01% | 1만 |
|---|
| 2026.07.21 | ₩51,790 | ₩51,870 | ₩51,777 | ₩51,852 | +0.12% | 1.1만 |
|---|
| 2026.07.20 | ₩51,790 | ₩51,857 | ₩51,703 | ₩51,714 | -0.15% | 1.1만 |
|---|
| 2026.07.17 | ₩51,657 | ₩51,804 | ₩51,657 | ₩51,717 | +0.12% | 1.8만 |
|---|
| 2026.07.16 | ₩51,870 | ₩51,924 | ₩51,804 | ₩51,857 | -0.03% | 1.3만 |
|---|
| 2026.07.15 | ₩51,904 | ₩51,977 | ₩51,857 | ₩51,920 | +0.03% | 9.2천 |
|---|
| 2026.07.14 | ₩51,821 | ₩51,890 | ₩51,821 | ₩51,877 | +0.11% | 16만 |
|---|
| 2026.07.13 | ₩51,870 | ₩51,884 | ₩51,777 | ₩51,784 | -0.17% | 1.5만 |
|---|
| 2026.07.10 | ₩51,817 | ₩51,897 | ₩51,817 | ₩51,884 | +0.13% | 7만 |
|---|
| 2026.07.09 | ₩51,657 | ₩51,857 | ₩51,657 | ₩51,830 | +0.34% | 7.9만 |
|---|
| 2026.07.08 | ₩51,617 | ₩51,683 | ₩51,563 | ₩51,670 | +0.10% | 2.1만 |
|---|
| 2026.07.07 | ₩51,724 | ₩51,760 | ₩51,643 | ₩51,703 | -0.04% | 5.4만 |
|---|
| 2026.07.06 | ₩51,730 | ₩51,804 | ₩51,697 | ₩51,770 | +0.08% | 8.2만 |
|---|
| 2026.07.02 | ₩51,724 | ₩51,764 | ₩51,517 | ₩51,634 | -0.17% | 19.2만 |
|---|
| 2026.07.01 | ₩51,617 | ₩51,750 | ₩51,617 | ₩51,619 | +0.01% | 1.2만 |
|---|
| 2026.06.30 | ₩51,603 | ₩51,630 | ₩51,577 | ₩51,623 | +0.04% | 2.3만 |
|---|
| 2026.06.29 | ₩51,523 | ₩51,523 | ₩51,423 | ₩51,487 | -0.07% | 1.1만 |
|---|
| 2026.06.26 | ₩51,283 | ₩51,390 | ₩51,136 | ₩51,136 | -0.29% | 8.2천 |
|---|
| 2026.06.25 | ₩51,376 | ₩51,430 | ₩51,296 | ₩51,310 | -0.13% | 2만 |
|---|
| 2026.06.24 | ₩51,310 | ₩51,457 | ₩51,283 | ₩51,296 | -0.03% | 1.4만 |
|---|
| 2026.06.23 | ₩51,256 | ₩51,430 | ₩51,256 | ₩51,330 | +0.14% | 1.7만 |
|---|
| 2026.06.22 | ₩51,577 | ₩51,643 | ₩51,497 | ₩51,510 | -0.13% | 1.7만 |
|---|
| 2026.06.18 | ₩51,537 | ₩51,590 | ₩51,497 | ₩51,550 | +0.03% | 1만 |
|---|
| 2026.06.17 | ₩51,590 | ₩51,643 | ₩51,350 | ₩51,350 | -0.47% | 1.8만 |
|---|
| 2026.06.16 | ₩51,657 | ₩51,671 | ₩51,577 | ₩51,577 | -0.16% | 8.3천 |
|---|
| 2026.06.15 | ₩51,623 | ₩51,657 | ₩51,590 | ₩51,618 | -0.01% | 1.1만 |
|---|
| 2026.06.12 | ₩51,363 | ₩51,430 | ₩51,283 | ₩51,375 | +0.02% | 2.1만 |
|---|
| 2026.06.11 | ₩51,076 | ₩51,316 | ₩51,003 | ₩51,284 | +0.41% | 1.7만 |
|---|
| 2026.06.10 | ₩51,270 | ₩51,270 | ₩51,015 | ₩51,015 | -0.50% | 1.2만 |
|---|
| 2026.06.09 | ₩51,457 | ₩51,457 | ₩51,109 | ₩51,283 | -0.34% | 4.8만 |
|---|
| 2026.06.08 | ₩51,376 | ₩51,423 | ₩51,296 | ₩51,296 | -0.16% | 6.8천 |
|---|
| 2026.06.05 | ₩51,537 | ₩51,537 | ₩51,243 | ₩51,243 | -0.57% | 1.9만 |
|---|
| 2026.06.04 | ₩51,577 | ₩51,657 | ₩51,550 | ₩51,657 | +0.16% | 1.1만 |
|---|
| 2026.06.03 | ₩51,617 | ₩51,617 | ₩51,553 | ₩51,567 | -0.10% | 1.8만 |
|---|
| 2026.06.02 | ₩51,617 | ₩51,657 | ₩51,577 | ₩51,630 | +0.03% | 8.1천 |
|---|
| 2026.06.01 | ₩51,550 | ₩51,643 | ₩51,470 | ₩51,590 | +0.08% | 1.2만 |
|---|
| 2026.05.29 | ₩51,577 | ₩51,630 | ₩51,550 | ₩51,550 | -0.05% | 8.9천 |
|---|
| 2026.05.28 | ₩51,457 | ₩51,650 | ₩51,457 | ₩51,543 | +0.17% | 1.5만 |
|---|
| 2026.05.27 | ₩51,430 | ₩51,483 | ₩51,416 | ₩51,483 | +0.10% | 1.4만 |
|---|
| 2026.05.26 | ₩51,416 | ₩51,467 | ₩51,403 | ₩51,450 | +0.06% | 8.5천 |
|---|
| 2026.05.22 | ₩51,363 | ₩51,416 | ₩51,323 | ₩51,336 | -0.05% | 1.7만 |
|---|
| 2026.05.21 | ₩51,199 | ₩51,296 | ₩51,163 | ₩51,291 | +0.18% | 7.9천 |
|---|
| 2026.05.20 | ₩51,109 | ₩51,270 | ₩51,099 | ₩51,270 | +0.31% | 1.9만 |
|---|
| 2026.05.19 | ₩51,069 | ₩51,150 | ₩51,069 | ₩51,076 | +0.01% | 8.5천 |
|---|
| 2026.05.18 | ₩51,136 | ₩51,216 | ₩51,083 | ₩51,150 | +0.03% | 2.2만 |
|---|
| 2026.05.15 | ₩51,150 | ₩51,203 | ₩51,123 | ₩51,123 | -0.05% | 6.7천 |
|---|
| 2026.05.14 | ₩51,223 | ₩51,271 | ₩51,109 | ₩51,256 | +0.07% | 8.2천 |
|---|
| 2026.05.13 | ₩51,095 | ₩51,203 | ₩51,095 | ₩51,163 | +0.13% | 8.3만 |
|---|
| 2026.05.12 | ₩51,043 | ₩51,136 | ₩51,003 | ₩51,096 | +0.10% | 1.2만 |
|---|
| 2026.05.11 | ₩51,136 | ₩51,176 | ₩51,096 | ₩51,109 | -0.05% | 1.7만 |
|---|
| 2026.05.08 | ₩51,083 | ₩51,150 | ₩51,083 | ₩51,130 | +0.09% | 4.4만 |
|---|
| 2026.05.07 | ₩51,069 | ₩51,150 | ₩50,976 | ₩51,011 | -0.11% | 3.3만 |
|---|
| 2026.05.06 | ₩51,016 | ₩51,083 | ₩50,989 | ₩51,083 | +0.13% | 2.3만 |
|---|
| 2026.05.05 | ₩50,881 | ₩50,936 | ₩50,843 | ₩50,896 | +0.03% | 1.3만 |
|---|
| 2026.05.04 | ₩50,843 | ₩50,843 | ₩50,682 | ₩50,730 | -0.22% | 1.9만 |
|---|
| 2026.05.01 | ₩50,896 | ₩50,896 | ₩50,816 | ₩50,843 | -0.10% | 2.2만 |
|---|
| 2026.04.30 | ₩50,596 | ₩50,802 | ₩50,576 | ₩50,782 | +0.37% | 1.9만 |
|---|
| 2026.04.29 | ₩50,581 | ₩50,629 | ₩50,536 | ₩50,568 | -0.03% | 9천 |
|---|
| 2026.04.28 | ₩50,562 | ₩50,589 | ₩50,520 | ₩50,576 | +0.03% | 5.9천 |
|---|
| 2026.04.27 | ₩50,586 | ₩50,682 | ₩50,586 | ₩50,629 | +0.08% | 5.1천 |
|---|
| 2026.04.24 | ₩50,522 | ₩50,669 | ₩50,522 | ₩50,636 | +0.22% | 1.1만 |
|---|
| 2026.04.23 | ₩50,536 | ₩50,576 | ₩50,335 | ₩50,469 | -0.13% | 1.7만 |
|---|
| 2026.04.22 | ₩50,475 | ₩50,554 | ₩50,475 | ₩50,536 | +0.12% | 1.6만 |
|---|
| 2026.04.21 | ₩50,536 | ₩50,536 | ₩50,322 | ₩50,335 | -0.40% | 1.9만 |
|---|
| 2026.04.20 | ₩50,502 | ₩50,522 | ₩50,429 | ₩50,477 | -0.05% | 7.8천 |
|---|
| 2026.04.17 | ₩50,442 | ₩50,562 | ₩50,442 | ₩50,516 | +0.15% | 1.6만 |
|---|
| 2026.04.16 | ₩50,255 | ₩50,335 | ₩50,242 | ₩50,282 | +0.05% | 2.1만 |
|---|
| 2026.04.15 | ₩50,135 | ₩50,269 | ₩50,135 | ₩50,229 | +0.19% | 1.4만 |
|---|
| 2026.04.14 | ₩50,028 | ₩50,162 | ₩50,028 | ₩50,122 | +0.19% | 8.2천 |
|---|
| 2026.04.13 | ₩49,628 | ₩49,895 | ₩49,628 | ₩49,895 | +0.54% | 1만 |
|---|
| 2026.04.10 | ₩49,748 | ₩49,785 | ₩49,668 | ₩49,668 | -0.16% | 2.8만 |
|---|
| 2026.04.09 | ₩49,524 | ₩49,735 | ₩49,508 | ₩49,716 | +0.39% | 2.5만 |
|---|
| 2026.04.08 | ₩49,588 | ₩49,628 | ₩49,488 | ₩49,534 | -0.11% | 3.8만 |
|---|
| 2026.04.07 | ₩48,854 | ₩49,014 | ₩48,779 | ₩49,014 | +0.33% | 1.1만 |
|---|
| 2026.04.06 | ₩48,974 | ₩49,014 | ₩48,907 | ₩48,987 | +0.03% | 2.1만 |
|---|
| 2026.04.02 | ₩48,560 | ₩48,934 | ₩48,560 | ₩48,934 | +0.77% | 3.4만 |
|---|
| 2026.04.01 | ₩48,774 | ₩48,974 | ₩48,754 | ₩48,894 | +0.25% | 1.5만 |
|---|
| 2026.03.31 | ₩48,333 | ₩48,694 | ₩48,240 | ₩48,694 | +0.75% | 8.1만 |
|---|
| 2026.03.30 | ₩48,120 | ₩48,193 | ₩47,906 | ₩48,011 | -0.22% | 4.1만 |
|---|
| 2026.03.27 | ₩48,320 | ₩48,320 | ₩48,026 | ₩48,066 | -0.52% | 1만 |
|---|
| 2026.03.26 | ₩48,653 | ₩48,760 | ₩48,413 | ₩48,413 | -0.49% | 2만 |
|---|
| 2026.03.25 | ₩48,934 | ₩48,947 | ₩48,807 | ₩48,847 | -0.18% | 1.8만 |
|---|
| 2026.03.24 | ₩48,617 | ₩48,794 | ₩48,617 | ₩48,667 | +0.10% | 1.4만 |
|---|
| 2026.03.23 | ₩48,894 | ₩49,007 | ₩48,760 | ₩48,814 | -0.16% | 8.5천 |
|---|
| 2026.03.20 | ₩48,827 | ₩48,827 | ₩48,413 | ₩48,493 | -0.68% | 1.4만 |
|---|
| 2026.03.19 | ₩48,680 | ₩48,940 | ₩48,653 | ₩48,814 | +0.27% | 1.3만 |
|---|
| 2026.03.18 | ₩49,113 | ₩49,113 | ₩48,907 | ₩48,920 | -0.39% | 2만 |
|---|
| 2026.03.17 | ₩49,294 | ₩49,300 | ₩49,187 | ₩49,214 | -0.16% | 2만 |
|---|
| 2026.03.16 | ₩49,081 | ₩49,201 | ₩49,081 | ₩49,121 | +0.08% | 1.7만 |
|---|
| 2026.03.13 | ₩49,241 | ₩49,241 | ₩48,842 | ₩48,867 | -0.76% | 2만 |
|---|
| 2026.03.12 | ₩49,107 | ₩49,181 | ₩48,987 | ₩48,987 | -0.24% | 4.3만 |
|---|
| 2026.03.11 | ₩49,334 | ₩49,414 | ₩49,281 | ₩49,348 | +0.03% | 3.1만 |
|---|
| 2026.03.10 | ₩49,428 | ₩49,574 | ₩49,321 | ₩49,361 | -0.14% | 1.5만 |
|---|
| 2026.03.09 | ₩48,947 | ₩49,441 | ₩48,880 | ₩49,441 | +1.01% | 1.9만 |
|---|
| 2026.03.06 | ₩49,254 | ₩49,348 | ₩49,134 | ₩49,187 | -0.14% | 1.7만 |
|---|
| 2026.03.05 | ₩49,615 | ₩49,615 | ₩49,361 | ₩49,534 | -0.16% | 2만 |
|---|
| 2026.03.04 | ₩49,468 | ₩49,695 | ₩49,454 | ₩49,588 | +0.24% | 2.8만 |
|---|
| 2026.03.03 | ₩49,267 | ₩49,508 | ₩49,067 | ₩49,428 | +0.33% | 4만 |
|---|
| 2026.03.02 | ₩49,508 | ₩49,708 | ₩49,480 | ₩49,641 | +0.27% | 3.5만 |
|---|
| 2026.02.27 | ₩49,581 | ₩49,655 | ₩49,548 | ₩49,628 | +0.09% | 4.1만 |
|---|
| 2026.02.26 | ₩49,801 | ₩49,801 | ₩49,601 | ₩49,781 | -0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩49,788 | ₩49,855 | ₩49,748 | ₩49,788 | 0.00% | 3.5만 |
|---|
| 2026.02.24 | ₩49,548 | ₩49,684 | ₩49,468 | ₩49,628 | +0.16% | 2.4만 |
|---|
| 2026.02.23 | ₩49,628 | ₩49,681 | ₩49,442 | ₩49,548 | -0.16% | 2.5만 |
|---|
| 2026.02.20 | ₩49,561 | ₩49,721 | ₩49,561 | ₩49,681 | +0.24% | 1.6만 |
|---|
| 2026.02.19 | ₩49,521 | ₩49,615 | ₩49,508 | ₩49,548 | +0.05% | 2.8만 |
|---|
| 2026.02.18 | ₩49,534 | ₩49,735 | ₩49,534 | ₩49,601 | +0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩49,494 | ₩49,588 | ₩49,267 | ₩49,508 | +0.03% | 2.2만 |
|---|
| 2026.02.13 | ₩49,545 | ₩49,655 | ₩49,490 | ₩49,494 | -0.10% | 1.9만 |
|---|
| 2026.02.12 | ₩49,775 | ₩49,841 | ₩49,428 | ₩49,494 | -0.56% | 5.4만 |
|---|
| 2026.02.11 | ₩49,815 | ₩49,908 | ₩49,655 | ₩49,775 | -0.08% | 2.9만 |
|---|
| 2026.02.10 | ₩49,828 | ₩49,922 | ₩49,721 | ₩49,721 | -0.21% | 2.5만 |
|---|
| 2026.02.09 | ₩49,655 | ₩49,922 | ₩49,655 | ₩49,801 | +0.30% | 23.4만 |
|---|
| 2026.02.06 | ₩49,564 | ₩49,781 | ₩49,548 | ₩49,748 | +0.37% | 1.9만 |
|---|
| 2026.02.05 | ₩49,421 | ₩49,461 | ₩49,267 | ₩49,374 | -0.09% | 3.9만 |
|---|
| 2026.02.04 | ₩49,668 | ₩49,695 | ₩49,388 | ₩49,615 | -0.11% | 3.5만 |
|---|
| 2026.02.03 | ₩49,801 | ₩49,801 | ₩49,497 | ₩49,708 | -0.19% | 2.4만 |
|---|
| 2026.02.02 | ₩49,735 | ₩49,868 | ₩49,735 | ₩49,828 | +0.19% | 2.8만 |
|---|
| 2026.01.30 | ₩49,747 | ₩49,801 | ₩49,588 | ₩49,703 | -0.09% | 2.3만 |
|---|
| 2026.01.29 | ₩49,808 | ₩49,815 | ₩49,494 | ₩49,788 | -0.04% | 2.8만 |
|---|
| 2026.01.28 | ₩49,851 | ₩49,851 | ₩49,735 | ₩49,815 | -0.07% | 1.8만 |
|---|
| 2026.01.27 | ₩49,816 | ₩49,855 | ₩49,788 | ₩49,815 | -0.00% | 2.2만 |
|---|
| 2026.01.26 | ₩49,748 | ₩49,801 | ₩49,724 | ₩49,761 | +0.03% | 3.3만 |
|---|
| 2026.01.23 | ₩49,648 | ₩49,695 | ₩49,588 | ₩49,668 | +0.04% | 4.1만 |
|---|
| 2026.01.22 | ₩49,681 | ₩49,761 | ₩49,561 | ₩49,648 | -0.07% | 7.1만 |
|---|
| 2026.01.21 | ₩49,382 | ₩49,628 | ₩49,328 | ₩49,548 | +0.34% | 8.5만 |
|---|
| 2026.01.20 | ₩49,414 | ₩49,508 | ₩49,267 | ₩49,308 | -0.22% | 5.6만 |
|---|
| 2026.01.16 | ₩49,735 | ₩49,761 | ₩49,681 | ₩49,721 | -0.03% | 4.7만 |
|---|
| 2026.01.15 | ₩49,735 | ₩49,775 | ₩49,684 | ₩49,708 | -0.05% | 3.4만 |
|---|
| 2026.01.14 | ₩49,668 | ₩49,668 | ₩49,521 | ₩49,641 | -0.05% | 5.5만 |
|---|
| 2026.01.13 | ₩49,761 | ₩49,761 | ₩49,655 | ₩49,668 | -0.19% | 5.2만 |
|---|
| 2026.01.12 | ₩49,574 | ₩49,788 | ₩49,574 | ₩49,761 | +0.38% | 4만 |
|---|
| 2026.01.09 | ₩49,635 | ₩49,775 | ₩49,635 | ₩49,721 | +0.17% | 5.5만 |
|---|
| 2026.01.08 | ₩49,534 | ₩49,615 | ₩49,534 | ₩49,588 | +0.11% | 8.3만 |
|---|
| 2026.01.07 | ₩49,615 | ₩49,695 | ₩49,548 | ₩49,548 | -0.13% | 11.5만 |
|---|
| 2026.01.06 | ₩49,494 | ₩49,668 | ₩49,494 | ₩49,628 | +0.27% | 6.8만 |
|---|
| 2026.01.05 | ₩49,468 | ₩49,601 | ₩49,468 | ₩49,534 | +0.13% | 11.4만 |
|---|
| 2026.01.02 | ₩49,574 | ₩49,574 | ₩49,321 | ₩49,428 | -0.30% | 28.2만 |
|---|
| 2025.12.31 | ₩49,360 | ₩49,468 | ₩49,348 | ₩49,401 | +0.08% | 22.4만 |
|---|
| 2025.12.30 | ₩49,344 | ₩49,521 | ₩49,344 | ₩49,374 | +0.06% | 2.3만 |
|---|
| 2025.12.29 | ₩49,361 | ₩49,401 | ₩49,330 | ₩49,374 | +0.03% | 4.7만 |
|---|
| 2025.12.26 | ₩49,374 | ₩49,388 | ₩49,348 | ₩49,388 | +0.03% | 2.9만 |
|---|
| 2025.12.24 | ₩49,308 | ₩49,388 | ₩49,308 | ₩49,388 | +0.16% | 1.3만 |
|---|
| 2025.12.23 | ₩49,334 | ₩49,361 | ₩49,314 | ₩49,348 | +0.03% | 9.1만 |
|---|
| 2025.12.22 | ₩49,287 | ₩49,348 | ₩49,267 | ₩49,301 | +0.03% | 2.6만 |
|---|
| 2025.12.19 | ₩49,214 | ₩49,281 | ₩49,214 | ₩49,267 | +0.11% | 1.8만 |
|---|
| 2025.12.18 | ₩49,187 | ₩49,234 | ₩49,161 | ₩49,214 | +0.05% | 2.3만 |
|---|
| 2025.12.17 | ₩49,187 | ₩49,214 | ₩49,107 | ₩49,134 | -0.11% | 1.8만 |
|---|
| 2025.12.16 | ₩49,134 | ₩49,201 | ₩49,134 | ₩49,186 | +0.11% | 1.2만 |
|---|
| 2025.12.15 | ₩49,214 | ₩49,214 | ₩49,161 | ₩49,187 | -0.05% | 1.2만 |
|---|
| 2025.12.12 | ₩49,187 | ₩49,213 | ₩49,094 | ₩49,187 | 0.00% | 1.9만 |
|---|
| 2025.12.11 | ₩49,134 | ₩49,201 | ₩49,121 | ₩49,161 | +0.05% | 2.4만 |
|---|
| 2025.12.10 | ₩49,081 | ₩49,174 | ₩49,081 | ₩49,121 | +0.08% | 1.8만 |
|---|
| 2025.12.09 | ₩49,121 | ₩49,121 | ₩49,067 | ₩49,087 | -0.07% | 2.1만 |
|---|
| 2025.12.08 | ₩49,158 | ₩49,201 | ₩49,027 | ₩49,161 | +0.01% | 1.3만 |
|---|
| 2025.12.05 | ₩49,145 | ₩49,214 | ₩49,027 | ₩49,121 | -0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩49,039 | ₩49,061 | ₩49,027 | ₩49,054 | +0.03% | 9.3천 |
|---|
| 2025.12.03 | ₩48,994 | ₩49,054 | ₩48,987 | ₩49,047 | +0.11% | 1.2만 |
|---|
| 2025.12.02 | ₩48,987 | ₩49,027 | ₩48,967 | ₩49,027 | +0.08% | 1.2만 |
|---|
| 2025.12.01 | ₩48,934 | ₩49,001 | ₩48,934 | ₩48,954 | +0.04% | 8.6천 |
|---|
| 2025.11.28 | ₩48,928 | ₩48,987 | ₩48,928 | ₩48,987 | +0.12% | 1만 |
|---|
| 2025.11.26 | ₩48,840 | ₩48,974 | ₩48,840 | ₩48,907 | +0.14% | 9.6만 |
|---|
| 2025.11.25 | ₩48,680 | ₩48,907 | ₩48,635 | ₩48,907 | +0.47% | 1.2만 |
|---|
| 2025.11.24 | ₩48,493 | ₩48,814 | ₩48,493 | ₩48,734 | +0.50% | 1.4만 |
|---|
| 2025.11.21 | ₩48,420 | ₩48,507 | ₩48,168 | ₩48,377 | -0.09% | 1.3만 |
|---|
| 2025.11.20 | ₩48,667 | ₩48,734 | ₩48,173 | ₩48,226 | -0.91% | 2.1만 |
|---|
| 2025.11.19 | ₩48,226 | ₩48,507 | ₩48,226 | ₩48,453 | +0.47% | 3.9만 |
|---|
| 2025.11.18 | ₩48,320 | ₩48,460 | ₩48,306 | ₩48,381 | +0.13% | 8.5천 |
|---|
| 2025.11.17 | ₩48,533 | ₩48,627 | ₩48,413 | ₩48,520 | -0.03% | 2.9만 |
|---|
| 2025.11.14 | ₩48,427 | ₩48,653 | ₩48,393 | ₩48,599 | +0.36% | 1만 |
|---|
| 2025.11.13 | ₩48,680 | ₩48,734 | ₩48,533 | ₩48,560 | -0.25% | 1.3만 |
|---|
| 2025.11.12 | ₩48,774 | ₩48,774 | ₩48,720 | ₩48,760 | -0.03% | 1.5만 |
|---|
| 2025.11.11 | ₩48,700 | ₩48,751 | ₩48,694 | ₩48,740 | +0.08% | 7천 |
|---|
| 2025.11.10 | ₩48,707 | ₩48,734 | ₩48,627 | ₩48,734 | +0.05% | 5.3만 |
|---|
| 2025.11.07 | ₩48,440 | ₩48,520 | ₩48,353 | ₩48,517 | +0.16% | 3.4만 |
|---|
| 2025.11.06 | ₩48,640 | ₩48,640 | ₩48,471 | ₩48,520 | -0.25% | 1.2만 |
|---|
| 2025.11.05 | ₩48,533 | ₩48,714 | ₩48,533 | ₩48,667 | +0.28% | 1.7만 |
|---|
| 2025.11.04 | ₩48,520 | ₩48,587 | ₩48,467 | ₩48,547 | +0.06% | 1.9만 |
|---|
| 2025.11.03 | ₩48,680 | ₩48,692 | ₩48,573 | ₩48,573 | -0.22% | 1.6만 |
|---|
| 2025.10.31 | ₩48,633 | ₩48,653 | ₩48,547 | ₩48,613 | -0.04% | 1.5만 |
|---|
| 2025.10.30 | ₩48,587 | ₩48,640 | ₩48,571 | ₩48,593 | +0.01% | 1.6만 |
|---|
| 2025.10.29 | ₩48,653 | ₩48,694 | ₩48,609 | ₩48,653 | 0.00% | 1.5만 |
|---|
| 2025.10.28 | ₩48,667 | ₩48,680 | ₩48,627 | ₩48,667 | 0.00% | 1.9만 |
|---|
| 2025.10.27 | ₩48,653 | ₩48,667 | ₩48,627 | ₩48,644 | -0.02% | 1.3만 |
|---|
| 2025.10.24 | ₩48,613 | ₩48,613 | ₩48,547 | ₩48,563 | -0.10% | 1.3만 |
|---|
| 2025.10.23 | ₩48,387 | ₩48,520 | ₩48,387 | ₩48,520 | +0.28% | 1.3만 |
|---|
| 2025.10.22 | ₩48,467 | ₩48,467 | ₩48,293 | ₩48,400 | -0.14% | 1.8만 |
|---|
| 2025.10.21 | ₩48,429 | ₩48,480 | ₩48,413 | ₩48,467 | +0.08% | 7.3천 |
|---|
| 2025.10.20 | ₩48,333 | ₩48,453 | ₩48,333 | ₩48,419 | +0.18% | 2.1만 |
|---|
| 2025.10.17 | ₩48,120 | ₩48,253 | ₩48,086 | ₩48,253 | +0.28% | 1.6만 |
|---|
| 2025.10.16 | ₩48,266 | ₩48,293 | ₩48,026 | ₩48,120 | -0.30% | 3.1만 |
|---|
| 2025.10.15 | ₩48,293 | ₩48,333 | ₩48,086 | ₩48,280 | -0.03% | 1.3만 |
|---|
| 2025.10.14 | ₩48,039 | ₩48,266 | ₩47,986 | ₩48,160 | +0.25% | 1.9만 |
|---|
| 2025.10.13 | ₩48,146 | ₩48,261 | ₩48,140 | ₩48,233 | +0.18% | 1.8만 |
|---|
| 2025.10.10 | ₩48,373 | ₩48,400 | ₩47,953 | ₩47,986 | -0.80% | 1.2만 |
|---|