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 | ₩53,060 | ₩53,100 | ₩53,047 | ₩53,094 | +0.06% | 1.2만 |
| 2026.10.08 | ₩53,034 | ₩53,074 | ₩52,960 | ₩52,990 | -0.08% | 2.1만 |
| 2026.10.07 | ₩53,007 | ₩53,100 | ₩53,007 | ₩53,100 | +0.18% | 2.3만 |
| 2026.10.06 | ₩53,060 | ₩53,123 | ₩53,046 | ₩53,087 | +0.05% | 1.5만 |
| 2026.10.05 | ₩52,940 | ₩53,043 | ₩52,940 | ₩52,995 | +0.10% | 7.8천 |
| 2026.10.02 | ₩52,947 | ₩52,967 | ₩52,860 | ₩52,907 | -0.08% | 1.8만 |
| 2026.10.01 | ₩52,780 | ₩52,846 | ₩52,716 | ₩52,814 | +0.06% | 2.9만 |
| 2026.09.30 | ₩52,847 | ₩52,860 | ₩52,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,780 |
| -0.13% |
| 8.5천 |
| 2026.09.29 | ₩52,794 | ₩52,820 | ₩52,727 | ₩52,783 | -0.02% | 8.4천 |
|---|
| 2026.09.28 | ₩52,794 | ₩52,847 | ₩52,744 | ₩52,794 | 0.00% | 2.2만 |
|---|
| 2026.09.25 | ₩52,794 | ₩52,914 | ₩52,794 | ₩52,900 | +0.20% | 2.3만 |
|---|
| 2026.09.24 | ₩52,700 | ₩52,820 | ₩52,700 | ₩52,767 | +0.13% | 1.3만 |
|---|
| 2026.09.23 | ₩52,834 | ₩52,858 | ₩52,769 | ₩52,776 | -0.11% | 8.6천 |
|---|
| 2026.09.22 | ₩52,834 | ₩52,914 | ₩52,834 | ₩52,874 | +0.08% | 1.2만 |
|---|
| 2026.09.21 | ₩52,753 | ₩52,860 | ₩52,740 | ₩52,860 | +0.20% | 1.5만 |
|---|
| 2026.09.18 | ₩52,620 | ₩52,673 | ₩52,587 | ₩52,661 | +0.08% | 1.1만 |
|---|
| 2026.09.17 | ₩52,620 | ₩52,647 | ₩52,589 | ₩52,627 | +0.01% | 9.9천 |
|---|
| 2026.09.16 | ₩52,567 | ₩52,573 | ₩52,353 | ₩52,425 | -0.27% | 1만 |
|---|
| 2026.09.15 | ₩52,540 | ₩52,540 | ₩52,447 | ₩52,487 | -0.10% | 1.2만 |
|---|
| 2026.09.14 | ₩52,527 | ₩52,633 | ₩52,487 | ₩52,547 | +0.04% | 1.3만 |
|---|
| 2026.09.11 | ₩52,612 | ₩52,632 | ₩52,580 | ₩52,600 | -0.02% | 7.5천 |
|---|
| 2026.09.10 | ₩52,400 | ₩52,540 | ₩52,400 | ₩52,421 | +0.04% | 1.3만 |
|---|
| 2026.09.09 | ₩52,560 | ₩52,591 | ₩52,513 | ₩52,527 | -0.06% | 7.8천 |
|---|
| 2026.09.08 | ₩52,627 | ₩52,660 | ₩52,580 | ₩52,603 | -0.05% | 1.4만 |
|---|
| 2026.09.04 | ₩52,700 | ₩52,727 | ₩52,660 | ₩52,687 | -0.03% | 1.6만 |
|---|
| 2026.09.03 | ₩52,640 | ₩52,727 | ₩52,620 | ₩52,707 | +0.13% | 8천 |
|---|
| 2026.09.02 | ₩52,553 | ₩52,593 | ₩52,527 | ₩52,567 | +0.03% | 5.2만 |
|---|
| 2026.09.01 | ₩52,500 | ₩52,527 | ₩52,433 | ₩52,433 | -0.13% | 1.9만 |
|---|
| 2026.08.31 | ₩52,513 | ₩52,576 | ₩52,513 | ₩52,576 | +0.12% | 7.4천 |
|---|
| 2026.08.28 | ₩52,615 | ₩52,673 | ₩52,553 | ₩52,575 | -0.08% | 7천 |
|---|
| 2026.08.27 | ₩52,533 | ₩52,601 | ₩52,533 | ₩52,593 | +0.11% | 1만 |
|---|
| 2026.08.26 | ₩52,467 | ₩52,527 | ₩52,447 | ₩52,500 | +0.06% | 1.2만 |
|---|
| 2026.08.25 | ₩52,467 | ₩52,487 | ₩52,433 | ₩52,480 | +0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩52,433 | ₩52,487 | ₩52,393 | ₩52,473 | +0.08% | 1.9만 |
|---|
| 2026.08.21 | ₩52,407 | ₩52,487 | ₩52,407 | ₩52,453 | +0.09% | 1.3만 |
|---|
| 2026.08.20 | ₩52,380 | ₩52,447 | ₩52,380 | ₩52,387 | +0.01% | 1.2만 |
|---|
| 2026.08.19 | ₩52,412 | ₩52,492 | ₩52,412 | ₩52,453 | +0.08% | 1.1만 |
|---|
| 2026.08.18 | ₩52,420 | ₩52,460 | ₩52,380 | ₩52,413 | -0.01% | 1.8만 |
|---|
| 2026.08.17 | ₩52,513 | ₩52,540 | ₩52,447 | ₩52,467 | -0.09% | 1.7만 |
|---|
| 2026.08.14 | ₩52,501 | ₩52,527 | ₩52,473 | ₩52,507 | +0.01% | 7.4천 |
|---|
| 2026.08.13 | ₩52,447 | ₩52,527 | ₩52,447 | ₩52,493 | +0.09% | 2.3만 |
|---|
| 2026.08.12 | ₩52,420 | ₩52,460 | ₩52,420 | ₩52,460 | +0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩52,407 | ₩52,425 | ₩52,340 | ₩52,407 | 0.00% | 1.4만 |
|---|
| 2026.08.10 | ₩52,387 | ₩52,420 | ₩52,353 | ₩52,373 | -0.03% | 9.5천 |
|---|
| 2026.08.07 | ₩52,327 | ₩52,407 | ₩52,327 | ₩52,380 | +0.10% | 1.1만 |
|---|
| 2026.08.06 | ₩52,327 | ₩52,340 | ₩52,287 | ₩52,307 | -0.04% | 1.2만 |
|---|
| 2026.08.05 | ₩52,287 | ₩52,380 | ₩52,287 | ₩52,345 | +0.11% | 1.5만 |
|---|
| 2026.08.04 | ₩52,233 | ₩52,340 | ₩52,221 | ₩52,315 | +0.16% | 1.1만 |
|---|
| 2026.08.03 | ₩52,033 | ₩52,153 | ₩52,033 | ₩52,120 | +0.17% | 6.8천 |
|---|
| 2026.07.31 | ₩51,746 | ₩51,972 | ₩51,746 | ₩51,972 | +0.44% | 1.4만 |
|---|
| 2026.07.30 | ₩51,726 | ₩51,813 | ₩51,659 | ₩51,806 | +0.15% | 8.1천 |
|---|
| 2026.07.29 | ₩51,666 | ₩51,726 | ₩51,509 | ₩51,509 | -0.30% | 5.5천 |
|---|
| 2026.07.28 | ₩51,625 | ₩51,805 | ₩51,625 | ₩51,793 | +0.33% | 9.2천 |
|---|
| 2026.07.27 | ₩51,731 | ₩51,731 | ₩51,619 | ₩51,686 | -0.09% | 1.2만 |
|---|
| 2026.07.24 | ₩51,659 | ₩51,780 | ₩51,633 | ₩51,646 | -0.03% | 1.1만 |
|---|
| 2026.07.23 | ₩51,699 | ₩51,699 | ₩51,559 | ₩51,593 | -0.21% | 1.4만 |
|---|
| 2026.07.22 | ₩51,820 | ₩51,886 | ₩51,820 | ₩51,826 | +0.01% | 1만 |
|---|
| 2026.07.21 | ₩51,766 | ₩51,846 | ₩51,753 | ₩51,828 | +0.12% | 1.1만 |
|---|
| 2026.07.20 | ₩51,766 | ₩51,833 | ₩51,679 | ₩51,690 | -0.15% | 1.1만 |
|---|
| 2026.07.17 | ₩51,633 | ₩51,780 | ₩51,633 | ₩51,693 | +0.12% | 1.8만 |
|---|
| 2026.07.16 | ₩51,846 | ₩51,900 | ₩51,780 | ₩51,833 | -0.03% | 1.3만 |
|---|
| 2026.07.15 | ₩51,880 | ₩51,953 | ₩51,833 | ₩51,896 | +0.03% | 9.2천 |
|---|
| 2026.07.14 | ₩51,797 | ₩51,866 | ₩51,797 | ₩51,853 | +0.11% | 16만 |
|---|
| 2026.07.13 | ₩51,846 | ₩51,860 | ₩51,753 | ₩51,760 | -0.17% | 1.5만 |
|---|
| 2026.07.10 | ₩51,793 | ₩51,873 | ₩51,793 | ₩51,860 | +0.13% | 7만 |
|---|
| 2026.07.09 | ₩51,633 | ₩51,833 | ₩51,633 | ₩51,806 | +0.34% | 7.9만 |
|---|
| 2026.07.08 | ₩51,593 | ₩51,659 | ₩51,539 | ₩51,646 | +0.10% | 2.1만 |
|---|
| 2026.07.07 | ₩51,699 | ₩51,735 | ₩51,619 | ₩51,679 | -0.04% | 5.4만 |
|---|
| 2026.07.06 | ₩51,706 | ₩51,780 | ₩51,673 | ₩51,746 | +0.08% | 8.2만 |
|---|
| 2026.07.02 | ₩51,699 | ₩51,739 | ₩51,493 | ₩51,610 | -0.17% | 19.2만 |
|---|
| 2026.07.01 | ₩51,593 | ₩51,726 | ₩51,593 | ₩51,595 | +0.01% | 1.2만 |
|---|
| 2026.06.30 | ₩51,579 | ₩51,606 | ₩51,553 | ₩51,599 | +0.04% | 2.3만 |
|---|
| 2026.06.29 | ₩51,499 | ₩51,499 | ₩51,399 | ₩51,463 | -0.07% | 1.1만 |
|---|
| 2026.06.26 | ₩51,259 | ₩51,366 | ₩51,112 | ₩51,112 | -0.29% | 8.2천 |
|---|
| 2026.06.25 | ₩51,353 | ₩51,406 | ₩51,273 | ₩51,286 | -0.13% | 2만 |
|---|
| 2026.06.24 | ₩51,286 | ₩51,433 | ₩51,259 | ₩51,273 | -0.03% | 1.4만 |
|---|
| 2026.06.23 | ₩51,233 | ₩51,406 | ₩51,233 | ₩51,306 | +0.14% | 1.7만 |
|---|
| 2026.06.22 | ₩51,553 | ₩51,619 | ₩51,473 | ₩51,486 | -0.13% | 1.7만 |
|---|
| 2026.06.18 | ₩51,513 | ₩51,566 | ₩51,473 | ₩51,526 | +0.03% | 1만 |
|---|
| 2026.06.17 | ₩51,566 | ₩51,619 | ₩51,326 | ₩51,326 | -0.47% | 1.8만 |
|---|
| 2026.06.16 | ₩51,633 | ₩51,647 | ₩51,553 | ₩51,553 | -0.16% | 8.3천 |
|---|
| 2026.06.15 | ₩51,599 | ₩51,633 | ₩51,566 | ₩51,594 | -0.01% | 1.1만 |
|---|
| 2026.06.12 | ₩51,339 | ₩51,406 | ₩51,259 | ₩51,351 | +0.02% | 2.1만 |
|---|
| 2026.06.11 | ₩51,052 | ₩51,293 | ₩50,979 | ₩51,261 | +0.41% | 1.7만 |
|---|
| 2026.06.10 | ₩51,246 | ₩51,246 | ₩50,991 | ₩50,991 | -0.50% | 1.2만 |
|---|
| 2026.06.09 | ₩51,433 | ₩51,433 | ₩51,086 | ₩51,259 | -0.34% | 4.8만 |
|---|
| 2026.06.08 | ₩51,353 | ₩51,399 | ₩51,273 | ₩51,273 | -0.16% | 6.8천 |
|---|
| 2026.06.05 | ₩51,513 | ₩51,513 | ₩51,219 | ₩51,219 | -0.57% | 1.9만 |
|---|
| 2026.06.04 | ₩51,553 | ₩51,633 | ₩51,526 | ₩51,633 | +0.16% | 1.1만 |
|---|
| 2026.06.03 | ₩51,593 | ₩51,593 | ₩51,529 | ₩51,543 | -0.10% | 1.8만 |
|---|
| 2026.06.02 | ₩51,593 | ₩51,633 | ₩51,553 | ₩51,606 | +0.03% | 8.1천 |
|---|
| 2026.06.01 | ₩51,526 | ₩51,619 | ₩51,446 | ₩51,566 | +0.08% | 1.2만 |
|---|
| 2026.05.29 | ₩51,553 | ₩51,606 | ₩51,526 | ₩51,526 | -0.05% | 8.9천 |
|---|
| 2026.05.28 | ₩51,433 | ₩51,626 | ₩51,433 | ₩51,519 | +0.17% | 1.5만 |
|---|
| 2026.05.27 | ₩51,406 | ₩51,459 | ₩51,393 | ₩51,459 | +0.10% | 1.4만 |
|---|
| 2026.05.26 | ₩51,393 | ₩51,443 | ₩51,379 | ₩51,426 | +0.06% | 8.5천 |
|---|
| 2026.05.22 | ₩51,339 | ₩51,393 | ₩51,299 | ₩51,313 | -0.05% | 1.7만 |
|---|
| 2026.05.21 | ₩51,175 | ₩51,273 | ₩51,139 | ₩51,267 | +0.18% | 7.9천 |
|---|
| 2026.05.20 | ₩51,086 | ₩51,246 | ₩51,075 | ₩51,246 | +0.31% | 1.9만 |
|---|
| 2026.05.19 | ₩51,046 | ₩51,126 | ₩51,046 | ₩51,052 | +0.01% | 8.5천 |
|---|
| 2026.05.18 | ₩51,112 | ₩51,192 | ₩51,059 | ₩51,126 | +0.03% | 2.2만 |
|---|
| 2026.05.15 | ₩51,126 | ₩51,179 | ₩51,099 | ₩51,099 | -0.05% | 6.7천 |
|---|
| 2026.05.14 | ₩51,199 | ₩51,247 | ₩51,086 | ₩51,233 | +0.07% | 8.2천 |
|---|
| 2026.05.13 | ₩51,071 | ₩51,179 | ₩51,071 | ₩51,139 | +0.13% | 8.3만 |
|---|
| 2026.05.12 | ₩51,019 | ₩51,112 | ₩50,979 | ₩51,072 | +0.10% | 1.2만 |
|---|
| 2026.05.11 | ₩51,112 | ₩51,152 | ₩51,072 | ₩51,086 | -0.05% | 1.7만 |
|---|
| 2026.05.08 | ₩51,059 | ₩51,126 | ₩51,059 | ₩51,106 | +0.09% | 4.4만 |
|---|
| 2026.05.07 | ₩51,046 | ₩51,126 | ₩50,952 | ₩50,987 | -0.11% | 3.3만 |
|---|
| 2026.05.06 | ₩50,992 | ₩51,059 | ₩50,966 | ₩51,059 | +0.13% | 2.3만 |
|---|
| 2026.05.05 | ₩50,858 | ₩50,912 | ₩50,819 | ₩50,872 | +0.03% | 1.3만 |
|---|
| 2026.05.04 | ₩50,819 | ₩50,819 | ₩50,659 | ₩50,707 | -0.22% | 1.9만 |
|---|
| 2026.05.01 | ₩50,872 | ₩50,872 | ₩50,792 | ₩50,819 | -0.10% | 2.2만 |
|---|
| 2026.04.30 | ₩50,572 | ₩50,779 | ₩50,552 | ₩50,759 | +0.37% | 1.9만 |
|---|
| 2026.04.29 | ₩50,557 | ₩50,605 | ₩50,512 | ₩50,544 | -0.03% | 9천 |
|---|
| 2026.04.28 | ₩50,539 | ₩50,565 | ₩50,496 | ₩50,552 | +0.03% | 5.9천 |
|---|
| 2026.04.27 | ₩50,563 | ₩50,659 | ₩50,563 | ₩50,605 | +0.08% | 5.1천 |
|---|
| 2026.04.24 | ₩50,499 | ₩50,645 | ₩50,499 | ₩50,612 | +0.22% | 1.1만 |
|---|
| 2026.04.23 | ₩50,512 | ₩50,552 | ₩50,312 | ₩50,445 | -0.13% | 1.7만 |
|---|
| 2026.04.22 | ₩50,452 | ₩50,531 | ₩50,452 | ₩50,512 | +0.12% | 1.6만 |
|---|
| 2026.04.21 | ₩50,512 | ₩50,512 | ₩50,299 | ₩50,312 | -0.40% | 1.9만 |
|---|
| 2026.04.20 | ₩50,479 | ₩50,499 | ₩50,405 | ₩50,453 | -0.05% | 7.8천 |
|---|
| 2026.04.17 | ₩50,419 | ₩50,539 | ₩50,419 | ₩50,492 | +0.15% | 1.6만 |
|---|
| 2026.04.16 | ₩50,232 | ₩50,312 | ₩50,219 | ₩50,259 | +0.05% | 2.1만 |
|---|
| 2026.04.15 | ₩50,112 | ₩50,245 | ₩50,112 | ₩50,205 | +0.19% | 1.4만 |
|---|
| 2026.04.14 | ₩50,005 | ₩50,138 | ₩50,005 | ₩50,098 | +0.19% | 8.2천 |
|---|
| 2026.04.13 | ₩49,605 | ₩49,872 | ₩49,605 | ₩49,872 | +0.54% | 1만 |
|---|
| 2026.04.10 | ₩49,725 | ₩49,762 | ₩49,645 | ₩49,645 | -0.16% | 2.8만 |
|---|
| 2026.04.09 | ₩49,501 | ₩49,712 | ₩49,485 | ₩49,693 | +0.39% | 2.5만 |
|---|
| 2026.04.08 | ₩49,565 | ₩49,605 | ₩49,465 | ₩49,511 | -0.11% | 3.8만 |
|---|
| 2026.04.07 | ₩48,831 | ₩48,991 | ₩48,756 | ₩48,991 | +0.33% | 1.1만 |
|---|
| 2026.04.06 | ₩48,951 | ₩48,991 | ₩48,884 | ₩48,964 | +0.03% | 2.1만 |
|---|
| 2026.04.02 | ₩48,537 | ₩48,911 | ₩48,537 | ₩48,911 | +0.77% | 3.4만 |
|---|
| 2026.04.01 | ₩48,751 | ₩48,951 | ₩48,731 | ₩48,871 | +0.25% | 1.5만 |
|---|
| 2026.03.31 | ₩48,311 | ₩48,671 | ₩48,217 | ₩48,671 | +0.75% | 8.1만 |
|---|
| 2026.03.30 | ₩48,097 | ₩48,171 | ₩47,884 | ₩47,989 | -0.22% | 4.1만 |
|---|
| 2026.03.27 | ₩48,297 | ₩48,297 | ₩48,004 | ₩48,044 | -0.52% | 1만 |
|---|
| 2026.03.26 | ₩48,631 | ₩48,738 | ₩48,391 | ₩48,391 | -0.49% | 2만 |
|---|
| 2026.03.25 | ₩48,911 | ₩48,924 | ₩48,784 | ₩48,824 | -0.18% | 1.8만 |
|---|
| 2026.03.24 | ₩48,595 | ₩48,771 | ₩48,595 | ₩48,644 | +0.10% | 1.4만 |
|---|
| 2026.03.23 | ₩48,871 | ₩48,984 | ₩48,738 | ₩48,791 | -0.16% | 8.5천 |
|---|
| 2026.03.20 | ₩48,804 | ₩48,804 | ₩48,391 | ₩48,471 | -0.68% | 1.4만 |
|---|
| 2026.03.19 | ₩48,658 | ₩48,918 | ₩48,631 | ₩48,791 | +0.27% | 1.3만 |
|---|
| 2026.03.18 | ₩49,090 | ₩49,090 | ₩48,884 | ₩48,898 | -0.39% | 2만 |
|---|
| 2026.03.17 | ₩49,271 | ₩49,277 | ₩49,165 | ₩49,191 | -0.16% | 2만 |
|---|
| 2026.03.16 | ₩49,058 | ₩49,178 | ₩49,058 | ₩49,098 | +0.08% | 1.7만 |
|---|
| 2026.03.13 | ₩49,218 | ₩49,218 | ₩48,819 | ₩48,844 | -0.76% | 2만 |
|---|
| 2026.03.12 | ₩49,084 | ₩49,158 | ₩48,964 | ₩48,964 | -0.24% | 4.3만 |
|---|
| 2026.03.11 | ₩49,311 | ₩49,391 | ₩49,258 | ₩49,325 | +0.03% | 3.1만 |
|---|
| 2026.03.10 | ₩49,405 | ₩49,551 | ₩49,298 | ₩49,338 | -0.14% | 1.5만 |
|---|
| 2026.03.09 | ₩48,924 | ₩49,418 | ₩48,858 | ₩49,418 | +1.01% | 1.9만 |
|---|
| 2026.03.06 | ₩49,231 | ₩49,325 | ₩49,111 | ₩49,165 | -0.14% | 1.7만 |
|---|
| 2026.03.05 | ₩49,591 | ₩49,591 | ₩49,338 | ₩49,511 | -0.16% | 2만 |
|---|
| 2026.03.04 | ₩49,445 | ₩49,672 | ₩49,431 | ₩49,565 | +0.24% | 2.8만 |
|---|
| 2026.03.03 | ₩49,245 | ₩49,485 | ₩49,044 | ₩49,405 | +0.33% | 4만 |
|---|
| 2026.03.02 | ₩49,485 | ₩49,685 | ₩49,457 | ₩49,618 | +0.27% | 3.5만 |
|---|
| 2026.02.27 | ₩49,558 | ₩49,631 | ₩49,525 | ₩49,605 | +0.09% | 4.1만 |
|---|
| 2026.02.26 | ₩49,778 | ₩49,778 | ₩49,578 | ₩49,758 | -0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩49,765 | ₩49,832 | ₩49,725 | ₩49,765 | 0.00% | 3.5만 |
|---|
| 2026.02.24 | ₩49,525 | ₩49,661 | ₩49,445 | ₩49,605 | +0.16% | 2.4만 |
|---|
| 2026.02.23 | ₩49,605 | ₩49,658 | ₩49,419 | ₩49,525 | -0.16% | 2.5만 |
|---|
| 2026.02.20 | ₩49,538 | ₩49,698 | ₩49,538 | ₩49,658 | +0.24% | 1.6만 |
|---|
| 2026.02.19 | ₩49,498 | ₩49,591 | ₩49,485 | ₩49,525 | +0.05% | 2.8만 |
|---|
| 2026.02.18 | ₩49,511 | ₩49,712 | ₩49,511 | ₩49,578 | +0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩49,471 | ₩49,565 | ₩49,245 | ₩49,485 | +0.03% | 2.2만 |
|---|
| 2026.02.13 | ₩49,522 | ₩49,631 | ₩49,467 | ₩49,471 | -0.10% | 1.9만 |
|---|
| 2026.02.12 | ₩49,752 | ₩49,818 | ₩49,405 | ₩49,471 | -0.56% | 5.4만 |
|---|
| 2026.02.11 | ₩49,792 | ₩49,885 | ₩49,631 | ₩49,752 | -0.08% | 2.9만 |
|---|
| 2026.02.10 | ₩49,805 | ₩49,898 | ₩49,698 | ₩49,698 | -0.21% | 2.5만 |
|---|
| 2026.02.09 | ₩49,631 | ₩49,898 | ₩49,631 | ₩49,778 | +0.30% | 23.4만 |
|---|
| 2026.02.06 | ₩49,541 | ₩49,758 | ₩49,525 | ₩49,725 | +0.37% | 1.9만 |
|---|
| 2026.02.05 | ₩49,398 | ₩49,438 | ₩49,245 | ₩49,351 | -0.09% | 3.9만 |
|---|
| 2026.02.04 | ₩49,645 | ₩49,672 | ₩49,365 | ₩49,591 | -0.11% | 3.5만 |
|---|
| 2026.02.03 | ₩49,778 | ₩49,778 | ₩49,474 | ₩49,685 | -0.19% | 2.4만 |
|---|
| 2026.02.02 | ₩49,712 | ₩49,845 | ₩49,712 | ₩49,805 | +0.19% | 2.8만 |
|---|
| 2026.01.30 | ₩49,724 | ₩49,778 | ₩49,565 | ₩49,680 | -0.09% | 2.3만 |
|---|
| 2026.01.29 | ₩49,785 | ₩49,792 | ₩49,471 | ₩49,765 | -0.04% | 2.8만 |
|---|
| 2026.01.28 | ₩49,828 | ₩49,828 | ₩49,712 | ₩49,792 | -0.07% | 1.8만 |
|---|
| 2026.01.27 | ₩49,793 | ₩49,832 | ₩49,765 | ₩49,792 | -0.00% | 2.2만 |
|---|
| 2026.01.26 | ₩49,725 | ₩49,778 | ₩49,701 | ₩49,738 | +0.03% | 3.3만 |
|---|
| 2026.01.23 | ₩49,625 | ₩49,672 | ₩49,565 | ₩49,645 | +0.04% | 4.1만 |
|---|
| 2026.01.22 | ₩49,658 | ₩49,738 | ₩49,538 | ₩49,625 | -0.07% | 7.1만 |
|---|
| 2026.01.21 | ₩49,359 | ₩49,605 | ₩49,305 | ₩49,525 | +0.34% | 8.5만 |
|---|
| 2026.01.20 | ₩49,391 | ₩49,485 | ₩49,245 | ₩49,285 | -0.22% | 5.6만 |
|---|
| 2026.01.16 | ₩49,712 | ₩49,738 | ₩49,658 | ₩49,698 | -0.03% | 4.7만 |
|---|
| 2026.01.15 | ₩49,712 | ₩49,752 | ₩49,661 | ₩49,685 | -0.05% | 3.4만 |
|---|
| 2026.01.14 | ₩49,645 | ₩49,645 | ₩49,498 | ₩49,618 | -0.05% | 5.5만 |
|---|
| 2026.01.13 | ₩49,738 | ₩49,738 | ₩49,631 | ₩49,645 | -0.19% | 5.2만 |
|---|
| 2026.01.12 | ₩49,551 | ₩49,765 | ₩49,551 | ₩49,738 | +0.38% | 4만 |
|---|
| 2026.01.09 | ₩49,611 | ₩49,752 | ₩49,611 | ₩49,698 | +0.17% | 5.5만 |
|---|
| 2026.01.08 | ₩49,511 | ₩49,591 | ₩49,511 | ₩49,565 | +0.11% | 8.3만 |
|---|
| 2026.01.07 | ₩49,591 | ₩49,672 | ₩49,525 | ₩49,525 | -0.13% | 11.5만 |
|---|
| 2026.01.06 | ₩49,471 | ₩49,645 | ₩49,471 | ₩49,605 | +0.27% | 6.8만 |
|---|
| 2026.01.05 | ₩49,445 | ₩49,578 | ₩49,445 | ₩49,511 | +0.13% | 11.4만 |
|---|
| 2026.01.02 | ₩49,551 | ₩49,551 | ₩49,298 | ₩49,405 | -0.30% | 28.2만 |
|---|
| 2025.12.31 | ₩49,337 | ₩49,445 | ₩49,325 | ₩49,378 | +0.08% | 22.4만 |
|---|
| 2025.12.30 | ₩49,321 | ₩49,498 | ₩49,321 | ₩49,351 | +0.06% | 2.3만 |
|---|
| 2025.12.29 | ₩49,338 | ₩49,378 | ₩49,307 | ₩49,351 | +0.03% | 4.7만 |
|---|
| 2025.12.26 | ₩49,351 | ₩49,365 | ₩49,325 | ₩49,365 | +0.03% | 2.9만 |
|---|
| 2025.12.24 | ₩49,285 | ₩49,365 | ₩49,285 | ₩49,365 | +0.16% | 1.3만 |
|---|
| 2025.12.23 | ₩49,311 | ₩49,338 | ₩49,291 | ₩49,325 | +0.03% | 9.1만 |
|---|
| 2025.12.22 | ₩49,265 | ₩49,325 | ₩49,245 | ₩49,278 | +0.03% | 2.6만 |
|---|
| 2025.12.19 | ₩49,191 | ₩49,258 | ₩49,191 | ₩49,245 | +0.11% | 1.8만 |
|---|
| 2025.12.18 | ₩49,165 | ₩49,211 | ₩49,138 | ₩49,191 | +0.05% | 2.3만 |
|---|
| 2025.12.17 | ₩49,165 | ₩49,191 | ₩49,084 | ₩49,111 | -0.11% | 1.8만 |
|---|
| 2025.12.16 | ₩49,111 | ₩49,178 | ₩49,111 | ₩49,163 | +0.11% | 1.2만 |
|---|
| 2025.12.15 | ₩49,191 | ₩49,191 | ₩49,138 | ₩49,165 | -0.05% | 1.2만 |
|---|
| 2025.12.12 | ₩49,165 | ₩49,190 | ₩49,071 | ₩49,165 | 0.00% | 1.9만 |
|---|
| 2025.12.11 | ₩49,111 | ₩49,178 | ₩49,098 | ₩49,138 | +0.05% | 2.4만 |
|---|
| 2025.12.10 | ₩49,058 | ₩49,151 | ₩49,058 | ₩49,098 | +0.08% | 1.8만 |
|---|
| 2025.12.09 | ₩49,098 | ₩49,098 | ₩49,044 | ₩49,064 | -0.07% | 2.1만 |
|---|
| 2025.12.08 | ₩49,135 | ₩49,178 | ₩49,004 | ₩49,138 | +0.01% | 1.3만 |
|---|
| 2025.12.05 | ₩49,122 | ₩49,191 | ₩49,004 | ₩49,098 | -0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩49,016 | ₩49,038 | ₩49,004 | ₩49,031 | +0.03% | 9.3천 |
|---|
| 2025.12.03 | ₩48,971 | ₩49,031 | ₩48,964 | ₩49,024 | +0.11% | 1.2만 |
|---|
| 2025.12.02 | ₩48,964 | ₩49,004 | ₩48,944 | ₩49,004 | +0.08% | 1.2만 |
|---|
| 2025.12.01 | ₩48,911 | ₩48,978 | ₩48,911 | ₩48,931 | +0.04% | 8.6천 |
|---|
| 2025.11.28 | ₩48,906 | ₩48,964 | ₩48,906 | ₩48,964 | +0.12% | 1만 |
|---|
| 2025.11.26 | ₩48,818 | ₩48,951 | ₩48,818 | ₩48,884 | +0.14% | 9.6만 |
|---|
| 2025.11.25 | ₩48,658 | ₩48,884 | ₩48,612 | ₩48,884 | +0.47% | 1.2만 |
|---|
| 2025.11.24 | ₩48,471 | ₩48,791 | ₩48,471 | ₩48,711 | +0.50% | 1.4만 |
|---|
| 2025.11.21 | ₩48,397 | ₩48,484 | ₩48,145 | ₩48,355 | -0.09% | 1.3만 |
|---|
| 2025.11.20 | ₩48,644 | ₩48,711 | ₩48,151 | ₩48,204 | -0.91% | 2.1만 |
|---|
| 2025.11.19 | ₩48,204 | ₩48,484 | ₩48,204 | ₩48,431 | +0.47% | 3.9만 |
|---|
| 2025.11.18 | ₩48,297 | ₩48,437 | ₩48,284 | ₩48,359 | +0.13% | 8.5천 |
|---|
| 2025.11.17 | ₩48,511 | ₩48,604 | ₩48,391 | ₩48,497 | -0.03% | 2.9만 |
|---|
| 2025.11.14 | ₩48,404 | ₩48,631 | ₩48,371 | ₩48,576 | +0.36% | 1만 |
|---|
| 2025.11.13 | ₩48,658 | ₩48,711 | ₩48,511 | ₩48,537 | -0.25% | 1.3만 |
|---|
| 2025.11.12 | ₩48,751 | ₩48,751 | ₩48,698 | ₩48,738 | -0.03% | 1.5만 |
|---|
| 2025.11.11 | ₩48,678 | ₩48,728 | ₩48,671 | ₩48,718 | +0.08% | 7천 |
|---|
| 2025.11.10 | ₩48,684 | ₩48,711 | ₩48,604 | ₩48,711 | +0.05% | 5.3만 |
|---|
| 2025.11.07 | ₩48,417 | ₩48,497 | ₩48,331 | ₩48,495 | +0.16% | 3.4만 |
|---|
| 2025.11.06 | ₩48,618 | ₩48,618 | ₩48,448 | ₩48,497 | -0.25% | 1.2만 |
|---|
| 2025.11.05 | ₩48,511 | ₩48,691 | ₩48,511 | ₩48,644 | +0.28% | 1.7만 |
|---|
| 2025.11.04 | ₩48,497 | ₩48,564 | ₩48,444 | ₩48,524 | +0.06% | 1.9만 |
|---|
| 2025.11.03 | ₩48,658 | ₩48,670 | ₩48,551 | ₩48,551 | -0.22% | 1.6만 |
|---|
| 2025.10.31 | ₩48,611 | ₩48,631 | ₩48,524 | ₩48,591 | -0.04% | 1.5만 |
|---|
| 2025.10.30 | ₩48,564 | ₩48,618 | ₩48,548 | ₩48,571 | +0.01% | 1.6만 |
|---|
| 2025.10.29 | ₩48,631 | ₩48,671 | ₩48,587 | ₩48,631 | 0.00% | 1.5만 |
|---|
| 2025.10.28 | ₩48,644 | ₩48,658 | ₩48,604 | ₩48,644 | 0.00% | 1.9만 |
|---|
| 2025.10.27 | ₩48,631 | ₩48,644 | ₩48,604 | ₩48,622 | -0.02% | 1.3만 |
|---|
| 2025.10.24 | ₩48,591 | ₩48,591 | ₩48,524 | ₩48,540 | -0.10% | 1.3만 |
|---|
| 2025.10.23 | ₩48,364 | ₩48,497 | ₩48,364 | ₩48,497 | +0.28% | 1.3만 |
|---|
| 2025.10.22 | ₩48,444 | ₩48,444 | ₩48,271 | ₩48,377 | -0.14% | 1.8만 |
|---|
| 2025.10.21 | ₩48,407 | ₩48,457 | ₩48,391 | ₩48,444 | +0.08% | 7.3천 |
|---|
| 2025.10.20 | ₩48,311 | ₩48,431 | ₩48,311 | ₩48,396 | +0.18% | 2.1만 |
|---|
| 2025.10.17 | ₩48,097 | ₩48,231 | ₩48,064 | ₩48,231 | +0.28% | 1.6만 |
|---|
| 2025.10.16 | ₩48,244 | ₩48,271 | ₩48,004 | ₩48,097 | -0.30% | 3.1만 |
|---|
| 2025.10.15 | ₩48,271 | ₩48,311 | ₩48,064 | ₩48,257 | -0.03% | 1.3만 |
|---|
| 2025.10.14 | ₩48,017 | ₩48,244 | ₩47,964 | ₩48,137 | +0.25% | 1.9만 |
|---|
| 2025.10.13 | ₩48,124 | ₩48,239 | ₩48,117 | ₩48,211 | +0.18% | 1.8만 |
|---|
| 2025.10.10 | ₩48,351 | ₩48,377 | ₩47,930 | ₩47,964 | -0.80% | 1.2만 |
|---|