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 | ₩53,328 | ₩53,368 | ₩53,314 | ₩53,361 | +0.06% | 1.2만 |
| 2026.10.08 | ₩53,301 | ₩53,341 | ₩53,227 | ₩53,257 | -0.08% | 2.1만 |
| 2026.10.07 | ₩53,274 | ₩53,368 | ₩53,274 | ₩53,368 | +0.18% | 2.3만 |
| 2026.10.06 | ₩53,328 | ₩53,391 | ₩53,313 | ₩53,354 | +0.05% | 1.5만 |
| 2026.10.05 | ₩53,207 | ₩53,310 | ₩53,207 | ₩53,262 | +0.10% | 7.8천 |
| 2026.10.02 | ₩53,214 | ₩53,234 | ₩53,126 | ₩53,173 | -0.08% | 1.8만 |
| 2026.10.01 | ₩53,046 | ₩53,112 | ₩52,982 | ₩53,080 | +0.06% | 2.9만 |
| 2026.09.30 | ₩53,113 | ₩53,126 | ₩53,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,046 |
| -0.13% |
| 8.5천 |
| 2026.09.29 | ₩53,059 | ₩53,086 | ₩52,992 | ₩53,049 | -0.02% | 8.4천 |
|---|
| 2026.09.28 | ₩53,059 | ₩53,113 | ₩53,010 | ₩53,059 | 0.00% | 2.2만 |
|---|
| 2026.09.25 | ₩53,059 | ₩53,180 | ₩53,059 | ₩53,167 | +0.20% | 2.3만 |
|---|
| 2026.09.24 | ₩52,966 | ₩53,086 | ₩52,966 | ₩53,033 | +0.13% | 1.3만 |
|---|
| 2026.09.23 | ₩53,100 | ₩53,124 | ₩53,035 | ₩53,042 | -0.11% | 8.6천 |
|---|
| 2026.09.22 | ₩53,100 | ₩53,180 | ₩53,100 | ₩53,140 | +0.08% | 1.2만 |
|---|
| 2026.09.21 | ₩53,019 | ₩53,126 | ₩53,006 | ₩53,126 | +0.20% | 1.5만 |
|---|
| 2026.09.18 | ₩52,885 | ₩52,939 | ₩52,852 | ₩52,927 | +0.08% | 1.1만 |
|---|
| 2026.09.17 | ₩52,885 | ₩52,912 | ₩52,854 | ₩52,892 | +0.01% | 9.9천 |
|---|
| 2026.09.16 | ₩52,831 | ₩52,838 | ₩52,617 | ₩52,689 | -0.27% | 1만 |
|---|
| 2026.09.15 | ₩52,805 | ₩52,805 | ₩52,711 | ₩52,751 | -0.10% | 1.2만 |
|---|
| 2026.09.14 | ₩52,791 | ₩52,899 | ₩52,751 | ₩52,811 | +0.04% | 1.3만 |
|---|
| 2026.09.11 | ₩52,877 | ₩52,897 | ₩52,845 | ₩52,865 | -0.02% | 7.5천 |
|---|
| 2026.09.10 | ₩52,664 | ₩52,805 | ₩52,664 | ₩52,685 | +0.04% | 1.3만 |
|---|
| 2026.09.09 | ₩52,825 | ₩52,856 | ₩52,778 | ₩52,791 | -0.06% | 7.8천 |
|---|
| 2026.09.08 | ₩52,892 | ₩52,925 | ₩52,845 | ₩52,868 | -0.05% | 1.4만 |
|---|
| 2026.09.04 | ₩52,966 | ₩52,992 | ₩52,925 | ₩52,952 | -0.03% | 1.6만 |
|---|
| 2026.09.03 | ₩52,905 | ₩52,992 | ₩52,885 | ₩52,972 | +0.13% | 8천 |
|---|
| 2026.09.02 | ₩52,818 | ₩52,858 | ₩52,791 | ₩52,831 | +0.03% | 5.2만 |
|---|
| 2026.09.01 | ₩52,764 | ₩52,791 | ₩52,697 | ₩52,697 | -0.13% | 1.9만 |
|---|
| 2026.08.31 | ₩52,778 | ₩52,841 | ₩52,778 | ₩52,841 | +0.12% | 7.4천 |
|---|
| 2026.08.28 | ₩52,880 | ₩52,939 | ₩52,818 | ₩52,840 | -0.08% | 7천 |
|---|
| 2026.08.27 | ₩52,798 | ₩52,866 | ₩52,798 | ₩52,858 | +0.11% | 1만 |
|---|
| 2026.08.26 | ₩52,731 | ₩52,791 | ₩52,711 | ₩52,764 | +0.06% | 1.2만 |
|---|
| 2026.08.25 | ₩52,731 | ₩52,751 | ₩52,697 | ₩52,744 | +0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩52,697 | ₩52,751 | ₩52,657 | ₩52,738 | +0.08% | 1.9만 |
|---|
| 2026.08.21 | ₩52,671 | ₩52,751 | ₩52,671 | ₩52,717 | +0.09% | 1.3만 |
|---|
| 2026.08.20 | ₩52,644 | ₩52,711 | ₩52,644 | ₩52,650 | +0.01% | 1.2만 |
|---|
| 2026.08.19 | ₩52,676 | ₩52,756 | ₩52,676 | ₩52,717 | +0.08% | 1.1만 |
|---|
| 2026.08.18 | ₩52,684 | ₩52,724 | ₩52,644 | ₩52,677 | -0.01% | 1.8만 |
|---|
| 2026.08.17 | ₩52,778 | ₩52,805 | ₩52,711 | ₩52,731 | -0.09% | 1.7만 |
|---|
| 2026.08.14 | ₩52,766 | ₩52,791 | ₩52,738 | ₩52,771 | +0.01% | 7.4천 |
|---|
| 2026.08.13 | ₩52,711 | ₩52,791 | ₩52,711 | ₩52,758 | +0.09% | 2.3만 |
|---|
| 2026.08.12 | ₩52,684 | ₩52,724 | ₩52,684 | ₩52,724 | +0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩52,671 | ₩52,689 | ₩52,604 | ₩52,671 | 0.00% | 1.4만 |
|---|
| 2026.08.10 | ₩52,650 | ₩52,684 | ₩52,617 | ₩52,637 | -0.03% | 9.5천 |
|---|
| 2026.08.07 | ₩52,590 | ₩52,671 | ₩52,590 | ₩52,644 | +0.10% | 1.1만 |
|---|
| 2026.08.06 | ₩52,590 | ₩52,604 | ₩52,550 | ₩52,570 | -0.04% | 1.2만 |
|---|
| 2026.08.05 | ₩52,550 | ₩52,644 | ₩52,550 | ₩52,609 | +0.11% | 1.5만 |
|---|
| 2026.08.04 | ₩52,496 | ₩52,604 | ₩52,484 | ₩52,578 | +0.16% | 1.1만 |
|---|
| 2026.08.03 | ₩52,295 | ₩52,416 | ₩52,295 | ₩52,382 | +0.17% | 6.8천 |
|---|
| 2026.07.31 | ₩52,007 | ₩52,233 | ₩52,007 | ₩52,233 | +0.44% | 1.4만 |
|---|
| 2026.07.30 | ₩51,987 | ₩52,074 | ₩51,920 | ₩52,067 | +0.15% | 8.1천 |
|---|
| 2026.07.29 | ₩51,926 | ₩51,987 | ₩51,768 | ₩51,768 | -0.30% | 5.5천 |
|---|
| 2026.07.28 | ₩51,885 | ₩52,066 | ₩51,885 | ₩52,054 | +0.33% | 9.2천 |
|---|
| 2026.07.27 | ₩51,992 | ₩51,992 | ₩51,879 | ₩51,946 | -0.09% | 1.2만 |
|---|
| 2026.07.24 | ₩51,920 | ₩52,040 | ₩51,893 | ₩51,906 | -0.03% | 1.1만 |
|---|
| 2026.07.23 | ₩51,960 | ₩51,960 | ₩51,819 | ₩51,853 | -0.21% | 1.4만 |
|---|
| 2026.07.22 | ₩52,081 | ₩52,148 | ₩52,081 | ₩52,087 | +0.01% | 1만 |
|---|
| 2026.07.21 | ₩52,027 | ₩52,107 | ₩52,014 | ₩52,089 | +0.12% | 1.1만 |
|---|
| 2026.07.20 | ₩52,027 | ₩52,094 | ₩51,940 | ₩51,950 | -0.15% | 1.1만 |
|---|
| 2026.07.17 | ₩51,893 | ₩52,040 | ₩51,893 | ₩51,953 | +0.12% | 1.8만 |
|---|
| 2026.07.16 | ₩52,107 | ₩52,161 | ₩52,040 | ₩52,094 | -0.03% | 1.3만 |
|---|
| 2026.07.15 | ₩52,141 | ₩52,215 | ₩52,094 | ₩52,157 | +0.03% | 9.2천 |
|---|
| 2026.07.14 | ₩52,058 | ₩52,127 | ₩52,058 | ₩52,114 | +0.11% | 16만 |
|---|
| 2026.07.13 | ₩52,107 | ₩52,121 | ₩52,014 | ₩52,020 | -0.17% | 1.5만 |
|---|
| 2026.07.10 | ₩52,054 | ₩52,134 | ₩52,054 | ₩52,121 | +0.13% | 7만 |
|---|
| 2026.07.09 | ₩51,893 | ₩52,094 | ₩51,893 | ₩52,067 | +0.34% | 7.9만 |
|---|
| 2026.07.08 | ₩51,853 | ₩51,920 | ₩51,799 | ₩51,906 | +0.10% | 2.1만 |
|---|
| 2026.07.07 | ₩51,960 | ₩51,996 | ₩51,879 | ₩51,940 | -0.04% | 5.4만 |
|---|
| 2026.07.06 | ₩51,967 | ₩52,040 | ₩51,933 | ₩52,007 | +0.08% | 8.2만 |
|---|
| 2026.07.02 | ₩51,960 | ₩52,000 | ₩51,752 | ₩51,870 | -0.17% | 19.2만 |
|---|
| 2026.07.01 | ₩51,853 | ₩51,987 | ₩51,853 | ₩51,855 | +0.01% | 1.2만 |
|---|
| 2026.06.30 | ₩51,839 | ₩51,866 | ₩51,812 | ₩51,859 | +0.04% | 2.3만 |
|---|
| 2026.06.29 | ₩51,759 | ₩51,759 | ₩51,658 | ₩51,723 | -0.07% | 1.1만 |
|---|
| 2026.06.26 | ₩51,517 | ₩51,625 | ₩51,370 | ₩51,370 | -0.29% | 8.2천 |
|---|
| 2026.06.25 | ₩51,611 | ₩51,665 | ₩51,531 | ₩51,544 | -0.13% | 2만 |
|---|
| 2026.06.24 | ₩51,544 | ₩51,692 | ₩51,517 | ₩51,531 | -0.03% | 1.4만 |
|---|
| 2026.06.23 | ₩51,491 | ₩51,665 | ₩51,491 | ₩51,564 | +0.14% | 1.7만 |
|---|
| 2026.06.22 | ₩51,812 | ₩51,879 | ₩51,732 | ₩51,745 | -0.13% | 1.7만 |
|---|
| 2026.06.18 | ₩51,772 | ₩51,826 | ₩51,732 | ₩51,786 | +0.03% | 1만 |
|---|
| 2026.06.17 | ₩51,826 | ₩51,879 | ₩51,584 | ₩51,584 | -0.47% | 1.8만 |
|---|
| 2026.06.16 | ₩51,893 | ₩51,908 | ₩51,812 | ₩51,812 | -0.16% | 8.3천 |
|---|
| 2026.06.15 | ₩51,859 | ₩51,893 | ₩51,826 | ₩51,854 | -0.01% | 1.1만 |
|---|
| 2026.06.12 | ₩51,598 | ₩51,665 | ₩51,517 | ₩51,610 | +0.02% | 2.1만 |
|---|
| 2026.06.11 | ₩51,310 | ₩51,551 | ₩51,236 | ₩51,519 | +0.41% | 1.7만 |
|---|
| 2026.06.10 | ₩51,504 | ₩51,504 | ₩51,248 | ₩51,248 | -0.50% | 1.2만 |
|---|
| 2026.06.09 | ₩51,692 | ₩51,692 | ₩51,343 | ₩51,517 | -0.34% | 4.8만 |
|---|
| 2026.06.08 | ₩51,611 | ₩51,658 | ₩51,531 | ₩51,531 | -0.16% | 6.8천 |
|---|
| 2026.06.05 | ₩51,772 | ₩51,772 | ₩51,477 | ₩51,477 | -0.57% | 1.9만 |
|---|
| 2026.06.04 | ₩51,812 | ₩51,893 | ₩51,786 | ₩51,893 | +0.16% | 1.1만 |
|---|
| 2026.06.03 | ₩51,853 | ₩51,853 | ₩51,788 | ₩51,803 | -0.10% | 1.8만 |
|---|
| 2026.06.02 | ₩51,853 | ₩51,893 | ₩51,812 | ₩51,866 | +0.03% | 8.1천 |
|---|
| 2026.06.01 | ₩51,786 | ₩51,879 | ₩51,705 | ₩51,826 | +0.08% | 1.2만 |
|---|
| 2026.05.29 | ₩51,812 | ₩51,866 | ₩51,786 | ₩51,786 | -0.05% | 8.9천 |
|---|
| 2026.05.28 | ₩51,692 | ₩51,886 | ₩51,692 | ₩51,779 | +0.17% | 1.5만 |
|---|
| 2026.05.27 | ₩51,665 | ₩51,719 | ₩51,651 | ₩51,719 | +0.10% | 1.4만 |
|---|
| 2026.05.26 | ₩51,651 | ₩51,702 | ₩51,638 | ₩51,685 | +0.06% | 8.5천 |
|---|
| 2026.05.22 | ₩51,598 | ₩51,651 | ₩51,558 | ₩51,571 | -0.05% | 1.7만 |
|---|
| 2026.05.21 | ₩51,433 | ₩51,531 | ₩51,397 | ₩51,525 | +0.18% | 7.9천 |
|---|
| 2026.05.20 | ₩51,343 | ₩51,504 | ₩51,332 | ₩51,504 | +0.31% | 1.9만 |
|---|
| 2026.05.19 | ₩51,303 | ₩51,383 | ₩51,303 | ₩51,310 | +0.01% | 8.5천 |
|---|
| 2026.05.18 | ₩51,370 | ₩51,450 | ₩51,316 | ₩51,383 | +0.03% | 2.2만 |
|---|
| 2026.05.15 | ₩51,383 | ₩51,437 | ₩51,356 | ₩51,356 | -0.05% | 6.7천 |
|---|
| 2026.05.14 | ₩51,457 | ₩51,505 | ₩51,343 | ₩51,491 | +0.07% | 8.2천 |
|---|
| 2026.05.13 | ₩51,328 | ₩51,437 | ₩51,328 | ₩51,397 | +0.13% | 8.3만 |
|---|
| 2026.05.12 | ₩51,276 | ₩51,370 | ₩51,236 | ₩51,330 | +0.10% | 1.2만 |
|---|
| 2026.05.11 | ₩51,370 | ₩51,410 | ₩51,330 | ₩51,343 | -0.05% | 1.7만 |
|---|
| 2026.05.08 | ₩51,316 | ₩51,383 | ₩51,316 | ₩51,363 | +0.09% | 4.4만 |
|---|
| 2026.05.07 | ₩51,303 | ₩51,383 | ₩51,209 | ₩51,244 | -0.11% | 3.3만 |
|---|
| 2026.05.06 | ₩51,249 | ₩51,316 | ₩51,222 | ₩51,316 | +0.13% | 2.3만 |
|---|
| 2026.05.05 | ₩51,114 | ₩51,169 | ₩51,075 | ₩51,129 | +0.03% | 1.3만 |
|---|
| 2026.05.04 | ₩51,075 | ₩51,075 | ₩50,914 | ₩50,962 | -0.22% | 1.9만 |
|---|
| 2026.05.01 | ₩51,129 | ₩51,129 | ₩51,048 | ₩51,075 | -0.10% | 2.2만 |
|---|
| 2026.04.30 | ₩50,827 | ₩51,035 | ₩50,807 | ₩51,015 | +0.37% | 1.9만 |
|---|
| 2026.04.29 | ₩50,812 | ₩50,860 | ₩50,766 | ₩50,799 | -0.03% | 9천 |
|---|
| 2026.04.28 | ₩50,793 | ₩50,820 | ₩50,750 | ₩50,807 | +0.03% | 5.9천 |
|---|
| 2026.04.27 | ₩50,817 | ₩50,914 | ₩50,817 | ₩50,860 | +0.08% | 5.1천 |
|---|
| 2026.04.24 | ₩50,753 | ₩50,901 | ₩50,753 | ₩50,867 | +0.22% | 1.1만 |
|---|
| 2026.04.23 | ₩50,766 | ₩50,807 | ₩50,565 | ₩50,699 | -0.13% | 1.7만 |
|---|
| 2026.04.22 | ₩50,706 | ₩50,785 | ₩50,706 | ₩50,766 | +0.12% | 1.6만 |
|---|
| 2026.04.21 | ₩50,766 | ₩50,766 | ₩50,552 | ₩50,565 | -0.40% | 1.9만 |
|---|
| 2026.04.20 | ₩50,733 | ₩50,753 | ₩50,659 | ₩50,707 | -0.05% | 7.8천 |
|---|
| 2026.04.17 | ₩50,673 | ₩50,793 | ₩50,673 | ₩50,746 | +0.15% | 1.6만 |
|---|
| 2026.04.16 | ₩50,485 | ₩50,565 | ₩50,471 | ₩50,512 | +0.05% | 2.1만 |
|---|
| 2026.04.15 | ₩50,364 | ₩50,498 | ₩50,364 | ₩50,458 | +0.19% | 1.4만 |
|---|
| 2026.04.14 | ₩50,257 | ₩50,391 | ₩50,257 | ₩50,351 | +0.19% | 8.2천 |
|---|
| 2026.04.13 | ₩49,855 | ₩50,123 | ₩49,855 | ₩50,123 | +0.54% | 1만 |
|---|
| 2026.04.10 | ₩49,975 | ₩50,013 | ₩49,895 | ₩49,895 | -0.16% | 2.8만 |
|---|
| 2026.04.09 | ₩49,750 | ₩49,962 | ₩49,734 | ₩49,943 | +0.39% | 2.5만 |
|---|
| 2026.04.08 | ₩49,814 | ₩49,855 | ₩49,714 | ₩49,761 | -0.11% | 3.8만 |
|---|
| 2026.04.07 | ₩49,077 | ₩49,238 | ₩49,002 | ₩49,238 | +0.33% | 1.1만 |
|---|
| 2026.04.06 | ₩49,198 | ₩49,238 | ₩49,131 | ₩49,211 | +0.03% | 2.1만 |
|---|
| 2026.04.02 | ₩48,782 | ₩49,157 | ₩48,782 | ₩49,157 | +0.77% | 3.4만 |
|---|
| 2026.04.01 | ₩48,996 | ₩49,198 | ₩48,976 | ₩49,117 | +0.25% | 1.5만 |
|---|
| 2026.03.31 | ₩48,554 | ₩48,916 | ₩48,460 | ₩48,916 | +0.75% | 8.1만 |
|---|
| 2026.03.30 | ₩48,339 | ₩48,413 | ₩48,125 | ₩48,231 | -0.22% | 4.1만 |
|---|
| 2026.03.27 | ₩48,541 | ₩48,541 | ₩48,246 | ₩48,286 | -0.52% | 1만 |
|---|
| 2026.03.26 | ₩48,876 | ₩48,983 | ₩48,634 | ₩48,634 | -0.49% | 2만 |
|---|
| 2026.03.25 | ₩49,157 | ₩49,171 | ₩49,030 | ₩49,070 | -0.18% | 1.8만 |
|---|
| 2026.03.24 | ₩48,840 | ₩49,017 | ₩48,840 | ₩48,889 | +0.10% | 1.4만 |
|---|
| 2026.03.23 | ₩49,117 | ₩49,231 | ₩48,983 | ₩49,037 | -0.16% | 8.5천 |
|---|
| 2026.03.20 | ₩49,050 | ₩49,050 | ₩48,634 | ₩48,715 | -0.68% | 1.4만 |
|---|
| 2026.03.19 | ₩48,903 | ₩49,164 | ₩48,876 | ₩49,037 | +0.27% | 1.3만 |
|---|
| 2026.03.18 | ₩49,337 | ₩49,337 | ₩49,131 | ₩49,144 | -0.39% | 2만 |
|---|
| 2026.03.17 | ₩49,519 | ₩49,525 | ₩49,412 | ₩49,439 | -0.16% | 2만 |
|---|
| 2026.03.16 | ₩49,305 | ₩49,426 | ₩49,305 | ₩49,345 | +0.08% | 1.7만 |
|---|
| 2026.03.13 | ₩49,466 | ₩49,466 | ₩49,065 | ₩49,090 | -0.76% | 2만 |
|---|
| 2026.03.12 | ₩49,332 | ₩49,405 | ₩49,211 | ₩49,211 | -0.24% | 4.3만 |
|---|
| 2026.03.11 | ₩49,560 | ₩49,640 | ₩49,506 | ₩49,573 | +0.03% | 3.1만 |
|---|
| 2026.03.10 | ₩49,654 | ₩49,801 | ₩49,546 | ₩49,586 | -0.14% | 1.5만 |
|---|
| 2026.03.09 | ₩49,171 | ₩49,667 | ₩49,104 | ₩49,667 | +1.01% | 1.9만 |
|---|
| 2026.03.06 | ₩49,479 | ₩49,573 | ₩49,359 | ₩49,412 | -0.14% | 1.7만 |
|---|
| 2026.03.05 | ₩49,841 | ₩49,841 | ₩49,586 | ₩49,761 | -0.16% | 2만 |
|---|
| 2026.03.04 | ₩49,694 | ₩49,922 | ₩49,680 | ₩49,814 | +0.24% | 2.8만 |
|---|
| 2026.03.03 | ₩49,493 | ₩49,734 | ₩49,291 | ₩49,654 | +0.33% | 4만 |
|---|
| 2026.03.02 | ₩49,734 | ₩49,935 | ₩49,706 | ₩49,868 | +0.27% | 3.5만 |
|---|
| 2026.02.27 | ₩49,808 | ₩49,881 | ₩49,774 | ₩49,855 | +0.09% | 4.1만 |
|---|
| 2026.02.26 | ₩50,029 | ₩50,029 | ₩49,828 | ₩50,009 | -0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩50,016 | ₩50,083 | ₩49,975 | ₩50,016 | 0.00% | 3.5만 |
|---|
| 2026.02.24 | ₩49,774 | ₩49,911 | ₩49,694 | ₩49,855 | +0.16% | 2.4만 |
|---|
| 2026.02.23 | ₩49,855 | ₩49,908 | ₩49,668 | ₩49,774 | -0.16% | 2.5만 |
|---|
| 2026.02.20 | ₩49,788 | ₩49,949 | ₩49,788 | ₩49,908 | +0.24% | 1.6만 |
|---|
| 2026.02.19 | ₩49,747 | ₩49,841 | ₩49,734 | ₩49,774 | +0.05% | 2.8만 |
|---|
| 2026.02.18 | ₩49,761 | ₩49,962 | ₩49,761 | ₩49,828 | +0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩49,721 | ₩49,814 | ₩49,493 | ₩49,734 | +0.03% | 2.2만 |
|---|
| 2026.02.13 | ₩49,772 | ₩49,881 | ₩49,717 | ₩49,721 | -0.10% | 1.9만 |
|---|
| 2026.02.12 | ₩50,002 | ₩50,069 | ₩49,654 | ₩49,721 | -0.56% | 5.4만 |
|---|
| 2026.02.11 | ₩50,042 | ₩50,136 | ₩49,881 | ₩50,002 | -0.08% | 2.9만 |
|---|
| 2026.02.10 | ₩50,056 | ₩50,150 | ₩49,949 | ₩49,949 | -0.21% | 2.5만 |
|---|
| 2026.02.09 | ₩49,881 | ₩50,150 | ₩49,881 | ₩50,029 | +0.30% | 23.4만 |
|---|
| 2026.02.06 | ₩49,790 | ₩50,009 | ₩49,774 | ₩49,975 | +0.37% | 1.9만 |
|---|
| 2026.02.05 | ₩49,647 | ₩49,687 | ₩49,493 | ₩49,600 | -0.09% | 3.9만 |
|---|
| 2026.02.04 | ₩49,895 | ₩49,922 | ₩49,613 | ₩49,841 | -0.11% | 3.5만 |
|---|
| 2026.02.03 | ₩50,029 | ₩50,029 | ₩49,723 | ₩49,935 | -0.19% | 2.4만 |
|---|
| 2026.02.02 | ₩49,962 | ₩50,096 | ₩49,962 | ₩50,056 | +0.19% | 2.8만 |
|---|
| 2026.01.30 | ₩49,974 | ₩50,029 | ₩49,814 | ₩49,930 | -0.09% | 2.3만 |
|---|
| 2026.01.29 | ₩50,036 | ₩50,042 | ₩49,721 | ₩50,016 | -0.04% | 2.8만 |
|---|
| 2026.01.28 | ₩50,079 | ₩50,079 | ₩49,962 | ₩50,042 | -0.07% | 1.8만 |
|---|
| 2026.01.27 | ₩50,044 | ₩50,083 | ₩50,016 | ₩50,042 | -0.00% | 2.2만 |
|---|
| 2026.01.26 | ₩49,975 | ₩50,029 | ₩49,951 | ₩49,989 | +0.03% | 3.3만 |
|---|
| 2026.01.23 | ₩49,875 | ₩49,922 | ₩49,814 | ₩49,895 | +0.04% | 4.1만 |
|---|
| 2026.01.22 | ₩49,908 | ₩49,989 | ₩49,788 | ₩49,875 | -0.07% | 7.1만 |
|---|
| 2026.01.21 | ₩49,608 | ₩49,855 | ₩49,553 | ₩49,774 | +0.34% | 8.5만 |
|---|
| 2026.01.20 | ₩49,640 | ₩49,734 | ₩49,493 | ₩49,533 | -0.22% | 5.6만 |
|---|
| 2026.01.16 | ₩49,962 | ₩49,989 | ₩49,908 | ₩49,949 | -0.03% | 4.7만 |
|---|
| 2026.01.15 | ₩49,962 | ₩50,002 | ₩49,911 | ₩49,935 | -0.05% | 3.4만 |
|---|
| 2026.01.14 | ₩49,895 | ₩49,895 | ₩49,747 | ₩49,868 | -0.05% | 5.5만 |
|---|
| 2026.01.13 | ₩49,989 | ₩49,989 | ₩49,881 | ₩49,895 | -0.19% | 5.2만 |
|---|
| 2026.01.12 | ₩49,801 | ₩50,016 | ₩49,801 | ₩49,989 | +0.38% | 4만 |
|---|
| 2026.01.09 | ₩49,861 | ₩50,002 | ₩49,861 | ₩49,949 | +0.17% | 5.5만 |
|---|
| 2026.01.08 | ₩49,761 | ₩49,841 | ₩49,761 | ₩49,814 | +0.11% | 8.3만 |
|---|
| 2026.01.07 | ₩49,841 | ₩49,922 | ₩49,774 | ₩49,774 | -0.13% | 11.5만 |
|---|
| 2026.01.06 | ₩49,721 | ₩49,895 | ₩49,721 | ₩49,855 | +0.27% | 6.8만 |
|---|
| 2026.01.05 | ₩49,694 | ₩49,828 | ₩49,694 | ₩49,761 | +0.13% | 11.4만 |
|---|
| 2026.01.02 | ₩49,801 | ₩49,801 | ₩49,546 | ₩49,654 | -0.30% | 28.2만 |
|---|
| 2025.12.31 | ₩49,585 | ₩49,694 | ₩49,573 | ₩49,627 | +0.08% | 22.4만 |
|---|
| 2025.12.30 | ₩49,569 | ₩49,747 | ₩49,569 | ₩49,600 | +0.06% | 2.3만 |
|---|
| 2025.12.29 | ₩49,586 | ₩49,627 | ₩49,556 | ₩49,600 | +0.03% | 4.7만 |
|---|
| 2025.12.26 | ₩49,600 | ₩49,613 | ₩49,573 | ₩49,613 | +0.03% | 2.9만 |
|---|
| 2025.12.24 | ₩49,533 | ₩49,613 | ₩49,533 | ₩49,613 | +0.16% | 1.3만 |
|---|
| 2025.12.23 | ₩49,560 | ₩49,586 | ₩49,540 | ₩49,573 | +0.03% | 9.1만 |
|---|
| 2025.12.22 | ₩49,513 | ₩49,573 | ₩49,493 | ₩49,526 | +0.03% | 2.6만 |
|---|
| 2025.12.19 | ₩49,439 | ₩49,506 | ₩49,439 | ₩49,493 | +0.11% | 1.8만 |
|---|
| 2025.12.18 | ₩49,412 | ₩49,459 | ₩49,385 | ₩49,439 | +0.05% | 2.3만 |
|---|
| 2025.12.17 | ₩49,412 | ₩49,439 | ₩49,332 | ₩49,359 | -0.11% | 1.8만 |
|---|
| 2025.12.16 | ₩49,359 | ₩49,426 | ₩49,359 | ₩49,411 | +0.11% | 1.2만 |
|---|
| 2025.12.15 | ₩49,439 | ₩49,439 | ₩49,385 | ₩49,412 | -0.05% | 1.2만 |
|---|
| 2025.12.12 | ₩49,412 | ₩49,438 | ₩49,318 | ₩49,412 | 0.00% | 1.9만 |
|---|
| 2025.12.11 | ₩49,359 | ₩49,426 | ₩49,345 | ₩49,385 | +0.05% | 2.4만 |
|---|
| 2025.12.10 | ₩49,305 | ₩49,399 | ₩49,305 | ₩49,345 | +0.08% | 1.8만 |
|---|
| 2025.12.09 | ₩49,345 | ₩49,345 | ₩49,291 | ₩49,312 | -0.07% | 2.1만 |
|---|
| 2025.12.08 | ₩49,383 | ₩49,426 | ₩49,251 | ₩49,385 | +0.01% | 1.3만 |
|---|
| 2025.12.05 | ₩49,369 | ₩49,439 | ₩49,251 | ₩49,345 | -0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩49,263 | ₩49,285 | ₩49,251 | ₩49,278 | +0.03% | 9.3천 |
|---|
| 2025.12.03 | ₩49,218 | ₩49,278 | ₩49,211 | ₩49,271 | +0.11% | 1.2만 |
|---|
| 2025.12.02 | ₩49,211 | ₩49,251 | ₩49,191 | ₩49,251 | +0.08% | 1.2만 |
|---|
| 2025.12.01 | ₩49,157 | ₩49,224 | ₩49,157 | ₩49,178 | +0.04% | 8.6천 |
|---|
| 2025.11.28 | ₩49,152 | ₩49,211 | ₩49,152 | ₩49,211 | +0.12% | 1만 |
|---|
| 2025.11.26 | ₩49,064 | ₩49,198 | ₩49,064 | ₩49,131 | +0.14% | 9.6만 |
|---|
| 2025.11.25 | ₩48,903 | ₩49,131 | ₩48,857 | ₩49,131 | +0.47% | 1.2만 |
|---|
| 2025.11.24 | ₩48,715 | ₩49,037 | ₩48,715 | ₩48,956 | +0.50% | 1.4만 |
|---|
| 2025.11.21 | ₩48,641 | ₩48,728 | ₩48,388 | ₩48,598 | -0.09% | 1.3만 |
|---|
| 2025.11.20 | ₩48,889 | ₩48,956 | ₩48,393 | ₩48,447 | -0.91% | 2.1만 |
|---|
| 2025.11.19 | ₩48,447 | ₩48,728 | ₩48,447 | ₩48,675 | +0.47% | 3.9만 |
|---|
| 2025.11.18 | ₩48,541 | ₩48,681 | ₩48,527 | ₩48,602 | +0.13% | 8.5천 |
|---|
| 2025.11.17 | ₩48,755 | ₩48,849 | ₩48,634 | ₩48,742 | -0.03% | 2.9만 |
|---|
| 2025.11.14 | ₩48,648 | ₩48,876 | ₩48,614 | ₩48,821 | +0.36% | 1만 |
|---|
| 2025.11.13 | ₩48,903 | ₩48,956 | ₩48,755 | ₩48,782 | -0.25% | 1.3만 |
|---|
| 2025.11.12 | ₩48,996 | ₩48,996 | ₩48,943 | ₩48,983 | -0.03% | 1.5만 |
|---|
| 2025.11.11 | ₩48,923 | ₩48,974 | ₩48,916 | ₩48,963 | +0.08% | 7천 |
|---|
| 2025.11.10 | ₩48,929 | ₩48,956 | ₩48,849 | ₩48,956 | +0.05% | 5.3만 |
|---|
| 2025.11.07 | ₩48,661 | ₩48,742 | ₩48,574 | ₩48,739 | +0.16% | 3.4만 |
|---|
| 2025.11.06 | ₩48,862 | ₩48,862 | ₩48,692 | ₩48,742 | -0.25% | 1.2만 |
|---|
| 2025.11.05 | ₩48,755 | ₩48,936 | ₩48,755 | ₩48,889 | +0.28% | 1.7만 |
|---|
| 2025.11.04 | ₩48,742 | ₩48,809 | ₩48,688 | ₩48,769 | +0.06% | 1.9만 |
|---|
| 2025.11.03 | ₩48,903 | ₩48,915 | ₩48,795 | ₩48,795 | -0.22% | 1.6만 |
|---|
| 2025.10.31 | ₩48,856 | ₩48,876 | ₩48,769 | ₩48,836 | -0.04% | 1.5만 |
|---|
| 2025.10.30 | ₩48,809 | ₩48,862 | ₩48,793 | ₩48,815 | +0.01% | 1.6만 |
|---|
| 2025.10.29 | ₩48,876 | ₩48,916 | ₩48,832 | ₩48,876 | 0.00% | 1.5만 |
|---|
| 2025.10.28 | ₩48,889 | ₩48,903 | ₩48,849 | ₩48,889 | 0.00% | 1.9만 |
|---|
| 2025.10.27 | ₩48,876 | ₩48,889 | ₩48,849 | ₩48,866 | -0.02% | 1.3만 |
|---|
| 2025.10.24 | ₩48,836 | ₩48,836 | ₩48,769 | ₩48,785 | -0.10% | 1.3만 |
|---|
| 2025.10.23 | ₩48,608 | ₩48,742 | ₩48,608 | ₩48,742 | +0.28% | 1.3만 |
|---|
| 2025.10.22 | ₩48,688 | ₩48,688 | ₩48,514 | ₩48,621 | -0.14% | 1.8만 |
|---|
| 2025.10.21 | ₩48,651 | ₩48,701 | ₩48,634 | ₩48,688 | +0.08% | 7.3천 |
|---|
| 2025.10.20 | ₩48,554 | ₩48,675 | ₩48,554 | ₩48,640 | +0.18% | 2.1만 |
|---|
| 2025.10.17 | ₩48,339 | ₩48,474 | ₩48,306 | ₩48,474 | +0.28% | 1.6만 |
|---|
| 2025.10.16 | ₩48,487 | ₩48,514 | ₩48,246 | ₩48,339 | -0.30% | 3.1만 |
|---|
| 2025.10.15 | ₩48,514 | ₩48,554 | ₩48,306 | ₩48,500 | -0.03% | 1.3만 |
|---|
| 2025.10.14 | ₩48,259 | ₩48,487 | ₩48,205 | ₩48,380 | +0.25% | 1.9만 |
|---|
| 2025.10.13 | ₩48,366 | ₩48,482 | ₩48,360 | ₩48,453 | +0.18% | 1.8만 |
|---|
| 2025.10.10 | ₩48,594 | ₩48,621 | ₩48,172 | ₩48,205 | -0.80% | 1.2만 |
|---|