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 | ₩53,354 | ₩53,394 | ₩53,341 | ₩53,388 | +0.06% | 1.2만 |
| 2026.10.08 | ₩53,327 | ₩53,368 | ₩53,254 | ₩53,283 | -0.08% | 2.1만 |
| 2026.10.07 | ₩53,301 | ₩53,394 | ₩53,301 | ₩53,394 | +0.18% | 2.3만 |
| 2026.10.06 | ₩53,354 | ₩53,417 | ₩53,339 | ₩53,381 | +0.05% | 1.5만 |
| 2026.10.05 | ₩53,233 | ₩53,337 | ₩53,233 | ₩53,289 | +0.10% | 7.8천 |
| 2026.10.02 | ₩53,240 | ₩53,260 | ₩53,153 | ₩53,200 | -0.08% | 1.8만 |
| 2026.10.01 | ₩53,073 | ₩53,138 | ₩53,008 | ₩53,106 | +0.06% | 2.9만 |
| 2026.09.30 | ₩53,140 | ₩53,153 | ₩53,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,073 |
| -0.13% |
| 8.5천 |
| 2026.09.29 | ₩53,086 | ₩53,113 | ₩53,019 | ₩53,075 | -0.02% | 8.4천 |
|---|
| 2026.09.28 | ₩53,086 | ₩53,140 | ₩53,036 | ₩53,086 | 0.00% | 2.2만 |
|---|
| 2026.09.25 | ₩53,086 | ₩53,207 | ₩53,086 | ₩53,193 | +0.20% | 2.3만 |
|---|
| 2026.09.24 | ₩52,992 | ₩53,113 | ₩52,992 | ₩53,059 | +0.13% | 1.3만 |
|---|
| 2026.09.23 | ₩53,126 | ₩53,150 | ₩53,062 | ₩53,068 | -0.11% | 8.6천 |
|---|
| 2026.09.22 | ₩53,126 | ₩53,207 | ₩53,126 | ₩53,166 | +0.08% | 1.2만 |
|---|
| 2026.09.21 | ₩53,046 | ₩53,153 | ₩53,032 | ₩53,153 | +0.20% | 1.5만 |
|---|
| 2026.09.18 | ₩52,912 | ₩52,965 | ₩52,878 | ₩52,953 | +0.08% | 1.1만 |
|---|
| 2026.09.17 | ₩52,912 | ₩52,938 | ₩52,881 | ₩52,918 | +0.01% | 9.9천 |
|---|
| 2026.09.16 | ₩52,858 | ₩52,865 | ₩52,643 | ₩52,716 | -0.27% | 1만 |
|---|
| 2026.09.15 | ₩52,831 | ₩52,831 | ₩52,737 | ₩52,777 | -0.10% | 1.2만 |
|---|
| 2026.09.14 | ₩52,818 | ₩52,925 | ₩52,777 | ₩52,838 | +0.04% | 1.3만 |
|---|
| 2026.09.11 | ₩52,903 | ₩52,924 | ₩52,871 | ₩52,891 | -0.02% | 7.5천 |
|---|
| 2026.09.10 | ₩52,690 | ₩52,831 | ₩52,690 | ₩52,712 | +0.04% | 1.3만 |
|---|
| 2026.09.09 | ₩52,851 | ₩52,882 | ₩52,804 | ₩52,818 | -0.06% | 7.8천 |
|---|
| 2026.09.08 | ₩52,918 | ₩52,952 | ₩52,871 | ₩52,894 | -0.05% | 1.4만 |
|---|
| 2026.09.04 | ₩52,992 | ₩53,019 | ₩52,952 | ₩52,979 | -0.03% | 1.6만 |
|---|
| 2026.09.03 | ₩52,932 | ₩53,019 | ₩52,912 | ₩52,999 | +0.13% | 8천 |
|---|
| 2026.09.02 | ₩52,844 | ₩52,885 | ₩52,818 | ₩52,858 | +0.03% | 5.2만 |
|---|
| 2026.09.01 | ₩52,791 | ₩52,818 | ₩52,724 | ₩52,724 | -0.13% | 1.9만 |
|---|
| 2026.08.31 | ₩52,804 | ₩52,867 | ₩52,804 | ₩52,867 | +0.12% | 7.4천 |
|---|
| 2026.08.28 | ₩52,906 | ₩52,965 | ₩52,844 | ₩52,866 | -0.08% | 7천 |
|---|
| 2026.08.27 | ₩52,824 | ₩52,893 | ₩52,824 | ₩52,885 | +0.11% | 1만 |
|---|
| 2026.08.26 | ₩52,757 | ₩52,818 | ₩52,737 | ₩52,791 | +0.06% | 1.2만 |
|---|
| 2026.08.25 | ₩52,757 | ₩52,777 | ₩52,724 | ₩52,771 | +0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩52,724 | ₩52,777 | ₩52,683 | ₩52,764 | +0.08% | 1.9만 |
|---|
| 2026.08.21 | ₩52,697 | ₩52,777 | ₩52,697 | ₩52,744 | +0.09% | 1.3만 |
|---|
| 2026.08.20 | ₩52,670 | ₩52,737 | ₩52,670 | ₩52,677 | +0.01% | 1.2만 |
|---|
| 2026.08.19 | ₩52,702 | ₩52,783 | ₩52,702 | ₩52,744 | +0.08% | 1.1만 |
|---|
| 2026.08.18 | ₩52,710 | ₩52,751 | ₩52,670 | ₩52,704 | -0.01% | 1.8만 |
|---|
| 2026.08.17 | ₩52,804 | ₩52,831 | ₩52,737 | ₩52,757 | -0.09% | 1.7만 |
|---|
| 2026.08.14 | ₩52,792 | ₩52,818 | ₩52,764 | ₩52,797 | +0.01% | 7.4천 |
|---|
| 2026.08.13 | ₩52,737 | ₩52,818 | ₩52,737 | ₩52,784 | +0.09% | 2.3만 |
|---|
| 2026.08.12 | ₩52,710 | ₩52,751 | ₩52,710 | ₩52,751 | +0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩52,697 | ₩52,716 | ₩52,630 | ₩52,697 | 0.00% | 1.4만 |
|---|
| 2026.08.10 | ₩52,677 | ₩52,710 | ₩52,643 | ₩52,663 | -0.03% | 9.5천 |
|---|
| 2026.08.07 | ₩52,616 | ₩52,697 | ₩52,616 | ₩52,670 | +0.10% | 1.1만 |
|---|
| 2026.08.06 | ₩52,616 | ₩52,630 | ₩52,576 | ₩52,596 | -0.04% | 1.2만 |
|---|
| 2026.08.05 | ₩52,576 | ₩52,670 | ₩52,576 | ₩52,635 | +0.11% | 1.5만 |
|---|
| 2026.08.04 | ₩52,522 | ₩52,630 | ₩52,510 | ₩52,604 | +0.16% | 1.1만 |
|---|
| 2026.08.03 | ₩52,321 | ₩52,442 | ₩52,321 | ₩52,408 | +0.17% | 6.8천 |
|---|
| 2026.07.31 | ₩52,033 | ₩52,260 | ₩52,033 | ₩52,260 | +0.44% | 1.4만 |
|---|
| 2026.07.30 | ₩52,013 | ₩52,100 | ₩51,946 | ₩52,093 | +0.15% | 8.1천 |
|---|
| 2026.07.29 | ₩51,952 | ₩52,013 | ₩51,794 | ₩51,794 | -0.30% | 5.5천 |
|---|
| 2026.07.28 | ₩51,911 | ₩52,092 | ₩51,911 | ₩52,080 | +0.33% | 9.2천 |
|---|
| 2026.07.27 | ₩52,018 | ₩52,018 | ₩51,905 | ₩51,972 | -0.09% | 1.2만 |
|---|
| 2026.07.24 | ₩51,946 | ₩52,066 | ₩51,919 | ₩51,932 | -0.03% | 1.1만 |
|---|
| 2026.07.23 | ₩51,986 | ₩51,986 | ₩51,845 | ₩51,879 | -0.21% | 1.4만 |
|---|
| 2026.07.22 | ₩52,107 | ₩52,174 | ₩52,107 | ₩52,113 | +0.01% | 1만 |
|---|
| 2026.07.21 | ₩52,053 | ₩52,133 | ₩52,040 | ₩52,115 | +0.12% | 1.1만 |
|---|
| 2026.07.20 | ₩52,053 | ₩52,120 | ₩51,966 | ₩51,976 | -0.15% | 1.1만 |
|---|
| 2026.07.17 | ₩51,919 | ₩52,066 | ₩51,919 | ₩51,979 | +0.12% | 1.8만 |
|---|
| 2026.07.16 | ₩52,133 | ₩52,187 | ₩52,066 | ₩52,120 | -0.03% | 1.3만 |
|---|
| 2026.07.15 | ₩52,167 | ₩52,241 | ₩52,120 | ₩52,183 | +0.03% | 9.2천 |
|---|
| 2026.07.14 | ₩52,084 | ₩52,154 | ₩52,084 | ₩52,140 | +0.11% | 16만 |
|---|
| 2026.07.13 | ₩52,133 | ₩52,147 | ₩52,040 | ₩52,046 | -0.17% | 1.5만 |
|---|
| 2026.07.10 | ₩52,080 | ₩52,160 | ₩52,080 | ₩52,147 | +0.13% | 7만 |
|---|
| 2026.07.09 | ₩51,919 | ₩52,120 | ₩51,919 | ₩52,093 | +0.34% | 7.9만 |
|---|
| 2026.07.08 | ₩51,879 | ₩51,946 | ₩51,825 | ₩51,932 | +0.10% | 2.1만 |
|---|
| 2026.07.07 | ₩51,986 | ₩52,022 | ₩51,905 | ₩51,966 | -0.04% | 5.4만 |
|---|
| 2026.07.06 | ₩51,993 | ₩52,066 | ₩51,959 | ₩52,033 | +0.08% | 8.2만 |
|---|
| 2026.07.02 | ₩51,986 | ₩52,026 | ₩51,778 | ₩51,896 | -0.17% | 19.2만 |
|---|
| 2026.07.01 | ₩51,879 | ₩52,013 | ₩51,879 | ₩51,881 | +0.01% | 1.2만 |
|---|
| 2026.06.30 | ₩51,865 | ₩51,892 | ₩51,838 | ₩51,885 | +0.04% | 2.3만 |
|---|
| 2026.06.29 | ₩51,785 | ₩51,785 | ₩51,684 | ₩51,748 | -0.07% | 1.1만 |
|---|
| 2026.06.26 | ₩51,543 | ₩51,650 | ₩51,396 | ₩51,396 | -0.29% | 8.2천 |
|---|
| 2026.06.25 | ₩51,637 | ₩51,691 | ₩51,557 | ₩51,570 | -0.13% | 2만 |
|---|
| 2026.06.24 | ₩51,570 | ₩51,718 | ₩51,543 | ₩51,557 | -0.03% | 1.4만 |
|---|
| 2026.06.23 | ₩51,516 | ₩51,691 | ₩51,516 | ₩51,590 | +0.14% | 1.7만 |
|---|
| 2026.06.22 | ₩51,838 | ₩51,905 | ₩51,758 | ₩51,771 | -0.13% | 1.7만 |
|---|
| 2026.06.18 | ₩51,798 | ₩51,852 | ₩51,758 | ₩51,811 | +0.03% | 1만 |
|---|
| 2026.06.17 | ₩51,852 | ₩51,905 | ₩51,610 | ₩51,610 | -0.47% | 1.8만 |
|---|
| 2026.06.16 | ₩51,919 | ₩51,934 | ₩51,838 | ₩51,838 | -0.16% | 8.3천 |
|---|
| 2026.06.15 | ₩51,885 | ₩51,919 | ₩51,852 | ₩51,880 | -0.01% | 1.1만 |
|---|
| 2026.06.12 | ₩51,624 | ₩51,691 | ₩51,543 | ₩51,636 | +0.02% | 2.1만 |
|---|
| 2026.06.11 | ₩51,335 | ₩51,577 | ₩51,261 | ₩51,544 | +0.41% | 1.7만 |
|---|
| 2026.06.10 | ₩51,530 | ₩51,530 | ₩51,273 | ₩51,273 | -0.50% | 1.2만 |
|---|
| 2026.06.09 | ₩51,718 | ₩51,718 | ₩51,369 | ₩51,543 | -0.34% | 4.8만 |
|---|
| 2026.06.08 | ₩51,637 | ₩51,684 | ₩51,557 | ₩51,557 | -0.16% | 6.8천 |
|---|
| 2026.06.05 | ₩51,798 | ₩51,798 | ₩51,503 | ₩51,503 | -0.57% | 1.9만 |
|---|
| 2026.06.04 | ₩51,838 | ₩51,919 | ₩51,811 | ₩51,919 | +0.16% | 1.1만 |
|---|
| 2026.06.03 | ₩51,879 | ₩51,879 | ₩51,814 | ₩51,829 | -0.10% | 1.8만 |
|---|
| 2026.06.02 | ₩51,879 | ₩51,919 | ₩51,838 | ₩51,892 | +0.03% | 8.1천 |
|---|
| 2026.06.01 | ₩51,811 | ₩51,905 | ₩51,731 | ₩51,852 | +0.08% | 1.2만 |
|---|
| 2026.05.29 | ₩51,838 | ₩51,892 | ₩51,811 | ₩51,811 | -0.05% | 8.9천 |
|---|
| 2026.05.28 | ₩51,718 | ₩51,912 | ₩51,718 | ₩51,805 | +0.17% | 1.5만 |
|---|
| 2026.05.27 | ₩51,691 | ₩51,744 | ₩51,677 | ₩51,744 | +0.10% | 1.4만 |
|---|
| 2026.05.26 | ₩51,677 | ₩51,728 | ₩51,664 | ₩51,711 | +0.06% | 8.5천 |
|---|
| 2026.05.22 | ₩51,624 | ₩51,677 | ₩51,583 | ₩51,597 | -0.05% | 1.7만 |
|---|
| 2026.05.21 | ₩51,459 | ₩51,557 | ₩51,422 | ₩51,551 | +0.18% | 7.9천 |
|---|
| 2026.05.20 | ₩51,369 | ₩51,530 | ₩51,358 | ₩51,530 | +0.31% | 1.9만 |
|---|
| 2026.05.19 | ₩51,328 | ₩51,409 | ₩51,328 | ₩51,335 | +0.01% | 8.5천 |
|---|
| 2026.05.18 | ₩51,396 | ₩51,476 | ₩51,342 | ₩51,409 | +0.03% | 2.2만 |
|---|
| 2026.05.15 | ₩51,409 | ₩51,463 | ₩51,382 | ₩51,382 | -0.05% | 6.7천 |
|---|
| 2026.05.14 | ₩51,483 | ₩51,531 | ₩51,369 | ₩51,516 | +0.07% | 8.2천 |
|---|
| 2026.05.13 | ₩51,354 | ₩51,463 | ₩51,354 | ₩51,422 | +0.13% | 8.3만 |
|---|
| 2026.05.12 | ₩51,302 | ₩51,396 | ₩51,261 | ₩51,355 | +0.10% | 1.2만 |
|---|
| 2026.05.11 | ₩51,396 | ₩51,436 | ₩51,355 | ₩51,369 | -0.05% | 1.7만 |
|---|
| 2026.05.08 | ₩51,342 | ₩51,409 | ₩51,342 | ₩51,389 | +0.09% | 4.4만 |
|---|
| 2026.05.07 | ₩51,328 | ₩51,409 | ₩51,235 | ₩51,269 | -0.11% | 3.3만 |
|---|
| 2026.05.06 | ₩51,275 | ₩51,342 | ₩51,248 | ₩51,342 | +0.13% | 2.3만 |
|---|
| 2026.05.05 | ₩51,139 | ₩51,194 | ₩51,100 | ₩51,154 | +0.03% | 1.3만 |
|---|
| 2026.05.04 | ₩51,100 | ₩51,100 | ₩50,939 | ₩50,988 | -0.22% | 1.9만 |
|---|
| 2026.05.01 | ₩51,154 | ₩51,154 | ₩51,074 | ₩51,100 | -0.10% | 2.2만 |
|---|
| 2026.04.30 | ₩50,852 | ₩51,060 | ₩50,832 | ₩51,040 | +0.37% | 1.9만 |
|---|
| 2026.04.29 | ₩50,837 | ₩50,886 | ₩50,792 | ₩50,824 | -0.03% | 9천 |
|---|
| 2026.04.28 | ₩50,819 | ₩50,846 | ₩50,776 | ₩50,832 | +0.03% | 5.9천 |
|---|
| 2026.04.27 | ₩50,843 | ₩50,939 | ₩50,843 | ₩50,886 | +0.08% | 5.1천 |
|---|
| 2026.04.24 | ₩50,778 | ₩50,926 | ₩50,778 | ₩50,892 | +0.22% | 1.1만 |
|---|
| 2026.04.23 | ₩50,792 | ₩50,832 | ₩50,591 | ₩50,725 | -0.13% | 1.7만 |
|---|
| 2026.04.22 | ₩50,731 | ₩50,811 | ₩50,731 | ₩50,792 | +0.12% | 1.6만 |
|---|
| 2026.04.21 | ₩50,792 | ₩50,792 | ₩50,577 | ₩50,591 | -0.40% | 1.9만 |
|---|
| 2026.04.20 | ₩50,758 | ₩50,778 | ₩50,685 | ₩50,733 | -0.05% | 7.8천 |
|---|
| 2026.04.17 | ₩50,698 | ₩50,819 | ₩50,698 | ₩50,772 | +0.15% | 1.6만 |
|---|
| 2026.04.16 | ₩50,510 | ₩50,591 | ₩50,497 | ₩50,537 | +0.05% | 2.1만 |
|---|
| 2026.04.15 | ₩50,389 | ₩50,524 | ₩50,389 | ₩50,483 | +0.19% | 1.4만 |
|---|
| 2026.04.14 | ₩50,282 | ₩50,416 | ₩50,282 | ₩50,376 | +0.19% | 8.2천 |
|---|
| 2026.04.13 | ₩49,880 | ₩50,148 | ₩49,880 | ₩50,148 | +0.54% | 1만 |
|---|
| 2026.04.10 | ₩50,000 | ₩50,038 | ₩49,920 | ₩49,920 | -0.16% | 2.8만 |
|---|
| 2026.04.09 | ₩49,775 | ₩49,987 | ₩49,759 | ₩49,968 | +0.39% | 2.5만 |
|---|
| 2026.04.08 | ₩49,839 | ₩49,880 | ₩49,739 | ₩49,786 | -0.11% | 3.8만 |
|---|
| 2026.04.07 | ₩49,101 | ₩49,262 | ₩49,026 | ₩49,262 | +0.33% | 1.1만 |
|---|
| 2026.04.06 | ₩49,222 | ₩49,262 | ₩49,155 | ₩49,236 | +0.03% | 2.1만 |
|---|
| 2026.04.02 | ₩48,806 | ₩49,182 | ₩48,806 | ₩49,182 | +0.77% | 3.4만 |
|---|
| 2026.04.01 | ₩49,021 | ₩49,222 | ₩49,001 | ₩49,142 | +0.25% | 1.5만 |
|---|
| 2026.03.31 | ₩48,578 | ₩48,940 | ₩48,484 | ₩48,940 | +0.75% | 8.1만 |
|---|
| 2026.03.30 | ₩48,364 | ₩48,437 | ₩48,149 | ₩48,255 | -0.22% | 4.1만 |
|---|
| 2026.03.27 | ₩48,565 | ₩48,565 | ₩48,270 | ₩48,310 | -0.52% | 1만 |
|---|
| 2026.03.26 | ₩48,900 | ₩49,008 | ₩48,659 | ₩48,659 | -0.49% | 2만 |
|---|
| 2026.03.25 | ₩49,182 | ₩49,195 | ₩49,055 | ₩49,095 | -0.18% | 1.8만 |
|---|
| 2026.03.24 | ₩48,864 | ₩49,041 | ₩48,864 | ₩48,914 | +0.10% | 1.4만 |
|---|
| 2026.03.23 | ₩49,142 | ₩49,256 | ₩49,008 | ₩49,061 | -0.16% | 8.5천 |
|---|
| 2026.03.20 | ₩49,075 | ₩49,075 | ₩48,659 | ₩48,739 | -0.68% | 1.4만 |
|---|
| 2026.03.19 | ₩48,927 | ₩49,189 | ₩48,900 | ₩49,061 | +0.27% | 1.3만 |
|---|
| 2026.03.18 | ₩49,362 | ₩49,362 | ₩49,155 | ₩49,169 | -0.39% | 2만 |
|---|
| 2026.03.17 | ₩49,544 | ₩49,550 | ₩49,437 | ₩49,464 | -0.16% | 2만 |
|---|
| 2026.03.16 | ₩49,330 | ₩49,450 | ₩49,330 | ₩49,370 | +0.08% | 1.7만 |
|---|
| 2026.03.13 | ₩49,491 | ₩49,491 | ₩49,089 | ₩49,115 | -0.76% | 2만 |
|---|
| 2026.03.12 | ₩49,356 | ₩49,430 | ₩49,236 | ₩49,236 | -0.24% | 4.3만 |
|---|
| 2026.03.11 | ₩49,584 | ₩49,665 | ₩49,531 | ₩49,598 | +0.03% | 3.1만 |
|---|
| 2026.03.10 | ₩49,678 | ₩49,826 | ₩49,571 | ₩49,611 | -0.14% | 1.5만 |
|---|
| 2026.03.09 | ₩49,195 | ₩49,692 | ₩49,128 | ₩49,692 | +1.01% | 1.9만 |
|---|
| 2026.03.06 | ₩49,504 | ₩49,598 | ₩49,383 | ₩49,437 | -0.14% | 1.7만 |
|---|
| 2026.03.05 | ₩49,866 | ₩49,866 | ₩49,611 | ₩49,786 | -0.16% | 2만 |
|---|
| 2026.03.04 | ₩49,719 | ₩49,947 | ₩49,705 | ₩49,839 | +0.24% | 2.8만 |
|---|
| 2026.03.03 | ₩49,517 | ₩49,759 | ₩49,316 | ₩49,678 | +0.33% | 4만 |
|---|
| 2026.03.02 | ₩49,759 | ₩49,960 | ₩49,731 | ₩49,893 | +0.27% | 3.5만 |
|---|
| 2026.02.27 | ₩49,833 | ₩49,906 | ₩49,799 | ₩49,880 | +0.09% | 4.1만 |
|---|
| 2026.02.26 | ₩50,054 | ₩50,054 | ₩49,853 | ₩50,034 | -0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩50,041 | ₩50,108 | ₩50,000 | ₩50,041 | 0.00% | 3.5만 |
|---|
| 2026.02.24 | ₩49,799 | ₩49,936 | ₩49,719 | ₩49,880 | +0.16% | 2.4만 |
|---|
| 2026.02.23 | ₩49,880 | ₩49,933 | ₩49,693 | ₩49,799 | -0.16% | 2.5만 |
|---|
| 2026.02.20 | ₩49,812 | ₩49,973 | ₩49,812 | ₩49,933 | +0.24% | 1.6만 |
|---|
| 2026.02.19 | ₩49,772 | ₩49,866 | ₩49,759 | ₩49,799 | +0.05% | 2.8만 |
|---|
| 2026.02.18 | ₩49,786 | ₩49,987 | ₩49,786 | ₩49,853 | +0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩49,745 | ₩49,839 | ₩49,517 | ₩49,759 | +0.03% | 2.2만 |
|---|
| 2026.02.13 | ₩49,796 | ₩49,906 | ₩49,741 | ₩49,745 | -0.10% | 1.9만 |
|---|
| 2026.02.12 | ₩50,027 | ₩50,094 | ₩49,678 | ₩49,745 | -0.56% | 5.4만 |
|---|
| 2026.02.11 | ₩50,067 | ₩50,161 | ₩49,906 | ₩50,027 | -0.08% | 2.9만 |
|---|
| 2026.02.10 | ₩50,081 | ₩50,175 | ₩49,973 | ₩49,973 | -0.21% | 2.5만 |
|---|
| 2026.02.09 | ₩49,906 | ₩50,175 | ₩49,906 | ₩50,054 | +0.30% | 23.4만 |
|---|
| 2026.02.06 | ₩49,815 | ₩50,034 | ₩49,799 | ₩50,000 | +0.37% | 1.9만 |
|---|
| 2026.02.05 | ₩49,672 | ₩49,712 | ₩49,517 | ₩49,625 | -0.09% | 3.9만 |
|---|
| 2026.02.04 | ₩49,920 | ₩49,947 | ₩49,638 | ₩49,866 | -0.11% | 3.5만 |
|---|
| 2026.02.03 | ₩50,054 | ₩50,054 | ₩49,748 | ₩49,960 | -0.19% | 2.4만 |
|---|
| 2026.02.02 | ₩49,987 | ₩50,121 | ₩49,987 | ₩50,081 | +0.19% | 2.8만 |
|---|
| 2026.01.30 | ₩49,999 | ₩50,054 | ₩49,839 | ₩49,955 | -0.09% | 2.3만 |
|---|
| 2026.01.29 | ₩50,061 | ₩50,067 | ₩49,745 | ₩50,041 | -0.04% | 2.8만 |
|---|
| 2026.01.28 | ₩50,104 | ₩50,104 | ₩49,987 | ₩50,067 | -0.07% | 1.8만 |
|---|
| 2026.01.27 | ₩50,069 | ₩50,108 | ₩50,041 | ₩50,067 | -0.00% | 2.2만 |
|---|
| 2026.01.26 | ₩50,000 | ₩50,054 | ₩49,976 | ₩50,014 | +0.03% | 3.3만 |
|---|
| 2026.01.23 | ₩49,900 | ₩49,947 | ₩49,839 | ₩49,920 | +0.04% | 4.1만 |
|---|
| 2026.01.22 | ₩49,933 | ₩50,014 | ₩49,812 | ₩49,900 | -0.07% | 7.1만 |
|---|
| 2026.01.21 | ₩49,633 | ₩49,880 | ₩49,578 | ₩49,799 | +0.34% | 8.5만 |
|---|
| 2026.01.20 | ₩49,665 | ₩49,759 | ₩49,517 | ₩49,558 | -0.22% | 5.6만 |
|---|
| 2026.01.16 | ₩49,987 | ₩50,014 | ₩49,933 | ₩49,973 | -0.03% | 4.7만 |
|---|
| 2026.01.15 | ₩49,987 | ₩50,027 | ₩49,936 | ₩49,960 | -0.05% | 3.4만 |
|---|
| 2026.01.14 | ₩49,920 | ₩49,920 | ₩49,772 | ₩49,893 | -0.05% | 5.5만 |
|---|
| 2026.01.13 | ₩50,014 | ₩50,014 | ₩49,906 | ₩49,920 | -0.19% | 5.2만 |
|---|
| 2026.01.12 | ₩49,826 | ₩50,041 | ₩49,826 | ₩50,014 | +0.38% | 4만 |
|---|
| 2026.01.09 | ₩49,886 | ₩50,027 | ₩49,886 | ₩49,973 | +0.17% | 5.5만 |
|---|
| 2026.01.08 | ₩49,786 | ₩49,866 | ₩49,786 | ₩49,839 | +0.11% | 8.3만 |
|---|
| 2026.01.07 | ₩49,866 | ₩49,947 | ₩49,799 | ₩49,799 | -0.13% | 11.5만 |
|---|
| 2026.01.06 | ₩49,745 | ₩49,920 | ₩49,745 | ₩49,880 | +0.27% | 6.8만 |
|---|
| 2026.01.05 | ₩49,719 | ₩49,853 | ₩49,719 | ₩49,786 | +0.13% | 11.4만 |
|---|
| 2026.01.02 | ₩49,826 | ₩49,826 | ₩49,571 | ₩49,678 | -0.30% | 28.2만 |
|---|
| 2025.12.31 | ₩49,610 | ₩49,719 | ₩49,598 | ₩49,652 | +0.08% | 22.4만 |
|---|
| 2025.12.30 | ₩49,594 | ₩49,772 | ₩49,594 | ₩49,625 | +0.06% | 2.3만 |
|---|
| 2025.12.29 | ₩49,611 | ₩49,652 | ₩49,580 | ₩49,625 | +0.03% | 4.7만 |
|---|
| 2025.12.26 | ₩49,625 | ₩49,638 | ₩49,598 | ₩49,638 | +0.03% | 2.9만 |
|---|
| 2025.12.24 | ₩49,558 | ₩49,638 | ₩49,558 | ₩49,638 | +0.16% | 1.3만 |
|---|
| 2025.12.23 | ₩49,584 | ₩49,611 | ₩49,564 | ₩49,598 | +0.03% | 9.1만 |
|---|
| 2025.12.22 | ₩49,537 | ₩49,598 | ₩49,517 | ₩49,551 | +0.03% | 2.6만 |
|---|
| 2025.12.19 | ₩49,464 | ₩49,531 | ₩49,464 | ₩49,517 | +0.11% | 1.8만 |
|---|
| 2025.12.18 | ₩49,437 | ₩49,484 | ₩49,410 | ₩49,464 | +0.05% | 2.3만 |
|---|
| 2025.12.17 | ₩49,437 | ₩49,464 | ₩49,356 | ₩49,383 | -0.11% | 1.8만 |
|---|
| 2025.12.16 | ₩49,383 | ₩49,450 | ₩49,383 | ₩49,436 | +0.11% | 1.2만 |
|---|
| 2025.12.15 | ₩49,464 | ₩49,464 | ₩49,410 | ₩49,437 | -0.05% | 1.2만 |
|---|
| 2025.12.12 | ₩49,437 | ₩49,462 | ₩49,343 | ₩49,437 | 0.00% | 1.9만 |
|---|
| 2025.12.11 | ₩49,383 | ₩49,450 | ₩49,370 | ₩49,410 | +0.05% | 2.4만 |
|---|
| 2025.12.10 | ₩49,330 | ₩49,423 | ₩49,330 | ₩49,370 | +0.08% | 1.8만 |
|---|
| 2025.12.09 | ₩49,370 | ₩49,370 | ₩49,316 | ₩49,336 | -0.07% | 2.1만 |
|---|
| 2025.12.08 | ₩49,407 | ₩49,450 | ₩49,276 | ₩49,410 | +0.01% | 1.3만 |
|---|
| 2025.12.05 | ₩49,394 | ₩49,464 | ₩49,276 | ₩49,370 | -0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩49,288 | ₩49,309 | ₩49,276 | ₩49,303 | +0.03% | 9.3천 |
|---|
| 2025.12.03 | ₩49,242 | ₩49,303 | ₩49,236 | ₩49,296 | +0.11% | 1.2만 |
|---|
| 2025.12.02 | ₩49,236 | ₩49,276 | ₩49,215 | ₩49,276 | +0.08% | 1.2만 |
|---|
| 2025.12.01 | ₩49,182 | ₩49,249 | ₩49,182 | ₩49,202 | +0.04% | 8.6천 |
|---|
| 2025.11.28 | ₩49,177 | ₩49,236 | ₩49,177 | ₩49,236 | +0.12% | 1만 |
|---|
| 2025.11.26 | ₩49,088 | ₩49,222 | ₩49,088 | ₩49,155 | +0.14% | 9.6만 |
|---|
| 2025.11.25 | ₩48,927 | ₩49,155 | ₩48,881 | ₩49,155 | +0.47% | 1.2만 |
|---|
| 2025.11.24 | ₩48,739 | ₩49,061 | ₩48,739 | ₩48,981 | +0.50% | 1.4만 |
|---|
| 2025.11.21 | ₩48,665 | ₩48,753 | ₩48,412 | ₩48,623 | -0.09% | 1.3만 |
|---|
| 2025.11.20 | ₩48,914 | ₩48,981 | ₩48,417 | ₩48,471 | -0.91% | 2.1만 |
|---|
| 2025.11.19 | ₩48,471 | ₩48,753 | ₩48,471 | ₩48,699 | +0.47% | 3.9만 |
|---|
| 2025.11.18 | ₩48,565 | ₩48,706 | ₩48,551 | ₩48,627 | +0.13% | 8.5천 |
|---|
| 2025.11.17 | ₩48,779 | ₩48,873 | ₩48,659 | ₩48,766 | -0.03% | 2.9만 |
|---|
| 2025.11.14 | ₩48,672 | ₩48,900 | ₩48,639 | ₩48,845 | +0.36% | 1만 |
|---|
| 2025.11.13 | ₩48,927 | ₩48,981 | ₩48,779 | ₩48,806 | -0.25% | 1.3만 |
|---|
| 2025.11.12 | ₩49,021 | ₩49,021 | ₩48,967 | ₩49,008 | -0.03% | 1.5만 |
|---|
| 2025.11.11 | ₩48,947 | ₩48,998 | ₩48,940 | ₩48,987 | +0.08% | 7천 |
|---|
| 2025.11.10 | ₩48,954 | ₩48,981 | ₩48,873 | ₩48,981 | +0.05% | 5.3만 |
|---|
| 2025.11.07 | ₩48,686 | ₩48,766 | ₩48,598 | ₩48,763 | +0.16% | 3.4만 |
|---|
| 2025.11.06 | ₩48,887 | ₩48,887 | ₩48,716 | ₩48,766 | -0.25% | 1.2만 |
|---|
| 2025.11.05 | ₩48,779 | ₩48,961 | ₩48,779 | ₩48,914 | +0.28% | 1.7만 |
|---|
| 2025.11.04 | ₩48,766 | ₩48,833 | ₩48,712 | ₩48,793 | +0.06% | 1.9만 |
|---|
| 2025.11.03 | ₩48,927 | ₩48,939 | ₩48,820 | ₩48,820 | -0.22% | 1.6만 |
|---|
| 2025.10.31 | ₩48,880 | ₩48,900 | ₩48,793 | ₩48,860 | -0.04% | 1.5만 |
|---|
| 2025.10.30 | ₩48,833 | ₩48,887 | ₩48,817 | ₩48,840 | +0.01% | 1.6만 |
|---|
| 2025.10.29 | ₩48,900 | ₩48,940 | ₩48,856 | ₩48,900 | 0.00% | 1.5만 |
|---|
| 2025.10.28 | ₩48,914 | ₩48,927 | ₩48,873 | ₩48,914 | 0.00% | 1.9만 |
|---|
| 2025.10.27 | ₩48,900 | ₩48,914 | ₩48,873 | ₩48,891 | -0.02% | 1.3만 |
|---|
| 2025.10.24 | ₩48,860 | ₩48,860 | ₩48,793 | ₩48,809 | -0.10% | 1.3만 |
|---|
| 2025.10.23 | ₩48,632 | ₩48,766 | ₩48,632 | ₩48,766 | +0.28% | 1.3만 |
|---|
| 2025.10.22 | ₩48,712 | ₩48,712 | ₩48,538 | ₩48,645 | -0.14% | 1.8만 |
|---|
| 2025.10.21 | ₩48,675 | ₩48,726 | ₩48,659 | ₩48,712 | +0.08% | 7.3천 |
|---|
| 2025.10.20 | ₩48,578 | ₩48,699 | ₩48,578 | ₩48,664 | +0.18% | 2.1만 |
|---|
| 2025.10.17 | ₩48,364 | ₩48,498 | ₩48,330 | ₩48,498 | +0.28% | 1.6만 |
|---|
| 2025.10.16 | ₩48,511 | ₩48,538 | ₩48,270 | ₩48,364 | -0.30% | 3.1만 |
|---|
| 2025.10.15 | ₩48,538 | ₩48,578 | ₩48,330 | ₩48,525 | -0.03% | 1.3만 |
|---|
| 2025.10.14 | ₩48,283 | ₩48,511 | ₩48,229 | ₩48,404 | +0.25% | 1.9만 |
|---|
| 2025.10.13 | ₩48,390 | ₩48,506 | ₩48,384 | ₩48,478 | +0.18% | 1.8만 |
|---|
| 2025.10.10 | ₩48,618 | ₩48,645 | ₩48,196 | ₩48,229 | -0.80% | 1.2만 |
|---|