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 | ₩53,197 | ₩53,237 | ₩53,184 | ₩53,231 | +0.06% | 1.2만 |
| 2026.10.08 | ₩53,170 | ₩53,211 | ₩53,097 | ₩53,126 | -0.08% | 2.1만 |
| 2026.10.07 | ₩53,144 | ₩53,237 | ₩53,144 | ₩53,237 | +0.18% | 2.3만 |
| 2026.10.06 | ₩53,197 | ₩53,260 | ₩53,182 | ₩53,224 | +0.05% | 1.5만 |
| 2026.10.05 | ₩53,077 | ₩53,180 | ₩53,077 | ₩53,132 | +0.10% | 7.8천 |
| 2026.10.02 | ₩53,083 | ₩53,104 | ₩52,997 | ₩53,043 | -0.08% | 1.8만 |
| 2026.10.01 | ₩52,916 | ₩52,982 | ₩52,852 | ₩52,950 | +0.06% | 2.9만 |
| 2026.09.30 | ₩52,983 | ₩52,997 | ₩52,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,916 |
| -0.13% |
| 8.5천 |
| 2026.09.29 | ₩52,930 | ₩52,956 | ₩52,863 | ₩52,919 | -0.02% | 8.4천 |
|---|
| 2026.09.28 | ₩52,930 | ₩52,983 | ₩52,880 | ₩52,930 | 0.00% | 2.2만 |
|---|
| 2026.09.25 | ₩52,930 | ₩53,050 | ₩52,930 | ₩53,037 | +0.20% | 2.3만 |
|---|
| 2026.09.24 | ₩52,836 | ₩52,956 | ₩52,836 | ₩52,903 | +0.13% | 1.3만 |
|---|
| 2026.09.23 | ₩52,970 | ₩52,994 | ₩52,906 | ₩52,912 | -0.11% | 8.6천 |
|---|
| 2026.09.22 | ₩52,970 | ₩53,050 | ₩52,970 | ₩53,010 | +0.08% | 1.2만 |
|---|
| 2026.09.21 | ₩52,889 | ₩52,997 | ₩52,876 | ₩52,997 | +0.20% | 1.5만 |
|---|
| 2026.09.18 | ₩52,756 | ₩52,809 | ₩52,722 | ₩52,797 | +0.08% | 1.1만 |
|---|
| 2026.09.17 | ₩52,756 | ₩52,782 | ₩52,725 | ₩52,762 | +0.01% | 9.9천 |
|---|
| 2026.09.16 | ₩52,702 | ₩52,709 | ₩52,488 | ₩52,560 | -0.27% | 1만 |
|---|
| 2026.09.15 | ₩52,675 | ₩52,675 | ₩52,582 | ₩52,622 | -0.10% | 1.2만 |
|---|
| 2026.09.14 | ₩52,662 | ₩52,769 | ₩52,622 | ₩52,682 | +0.04% | 1.3만 |
|---|
| 2026.09.11 | ₩52,748 | ₩52,768 | ₩52,716 | ₩52,736 | -0.02% | 7.5천 |
|---|
| 2026.09.10 | ₩52,535 | ₩52,675 | ₩52,535 | ₩52,556 | +0.04% | 1.3만 |
|---|
| 2026.09.09 | ₩52,696 | ₩52,726 | ₩52,649 | ₩52,662 | -0.06% | 7.8천 |
|---|
| 2026.09.08 | ₩52,762 | ₩52,796 | ₩52,716 | ₩52,738 | -0.05% | 1.4만 |
|---|
| 2026.09.04 | ₩52,836 | ₩52,863 | ₩52,796 | ₩52,823 | -0.03% | 1.6만 |
|---|
| 2026.09.03 | ₩52,776 | ₩52,863 | ₩52,756 | ₩52,843 | +0.13% | 8천 |
|---|
| 2026.09.02 | ₩52,689 | ₩52,729 | ₩52,662 | ₩52,702 | +0.03% | 5.2만 |
|---|
| 2026.09.01 | ₩52,635 | ₩52,662 | ₩52,568 | ₩52,568 | -0.13% | 1.9만 |
|---|
| 2026.08.31 | ₩52,649 | ₩52,712 | ₩52,649 | ₩52,712 | +0.12% | 7.4천 |
|---|
| 2026.08.28 | ₩52,750 | ₩52,809 | ₩52,689 | ₩52,710 | -0.08% | 7천 |
|---|
| 2026.08.27 | ₩52,669 | ₩52,737 | ₩52,669 | ₩52,729 | +0.11% | 1만 |
|---|
| 2026.08.26 | ₩52,602 | ₩52,662 | ₩52,582 | ₩52,635 | +0.06% | 1.2만 |
|---|
| 2026.08.25 | ₩52,602 | ₩52,622 | ₩52,568 | ₩52,615 | +0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩52,568 | ₩52,622 | ₩52,528 | ₩52,609 | +0.08% | 1.9만 |
|---|
| 2026.08.21 | ₩52,542 | ₩52,622 | ₩52,542 | ₩52,589 | +0.09% | 1.3만 |
|---|
| 2026.08.20 | ₩52,515 | ₩52,582 | ₩52,515 | ₩52,522 | +0.01% | 1.2만 |
|---|
| 2026.08.19 | ₩52,547 | ₩52,627 | ₩52,547 | ₩52,589 | +0.08% | 1.1만 |
|---|
| 2026.08.18 | ₩52,555 | ₩52,595 | ₩52,515 | ₩52,548 | -0.01% | 1.8만 |
|---|
| 2026.08.17 | ₩52,649 | ₩52,675 | ₩52,582 | ₩52,602 | -0.09% | 1.7만 |
|---|
| 2026.08.14 | ₩52,637 | ₩52,662 | ₩52,609 | ₩52,642 | +0.01% | 7.4천 |
|---|
| 2026.08.13 | ₩52,582 | ₩52,662 | ₩52,582 | ₩52,629 | +0.09% | 2.3만 |
|---|
| 2026.08.12 | ₩52,555 | ₩52,595 | ₩52,555 | ₩52,595 | +0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩52,542 | ₩52,560 | ₩52,475 | ₩52,542 | 0.00% | 1.4만 |
|---|
| 2026.08.10 | ₩52,522 | ₩52,555 | ₩52,488 | ₩52,508 | -0.03% | 9.5천 |
|---|
| 2026.08.07 | ₩52,461 | ₩52,542 | ₩52,461 | ₩52,515 | +0.10% | 1.1만 |
|---|
| 2026.08.06 | ₩52,461 | ₩52,475 | ₩52,421 | ₩52,441 | -0.04% | 1.2만 |
|---|
| 2026.08.05 | ₩52,421 | ₩52,515 | ₩52,421 | ₩52,480 | +0.11% | 1.5만 |
|---|
| 2026.08.04 | ₩52,368 | ₩52,475 | ₩52,356 | ₩52,449 | +0.16% | 1.1만 |
|---|
| 2026.08.03 | ₩52,167 | ₩52,288 | ₩52,167 | ₩52,254 | +0.17% | 6.8천 |
|---|
| 2026.07.31 | ₩51,880 | ₩52,106 | ₩51,880 | ₩52,106 | +0.44% | 1.4만 |
|---|
| 2026.07.30 | ₩51,860 | ₩51,946 | ₩51,793 | ₩51,940 | +0.15% | 8.1천 |
|---|
| 2026.07.29 | ₩51,799 | ₩51,860 | ₩51,641 | ₩51,641 | -0.30% | 5.5천 |
|---|
| 2026.07.28 | ₩51,758 | ₩51,938 | ₩51,758 | ₩51,926 | +0.33% | 9.2천 |
|---|
| 2026.07.27 | ₩51,865 | ₩51,865 | ₩51,753 | ₩51,819 | -0.09% | 1.2만 |
|---|
| 2026.07.24 | ₩51,793 | ₩51,913 | ₩51,766 | ₩51,779 | -0.03% | 1.1만 |
|---|
| 2026.07.23 | ₩51,833 | ₩51,833 | ₩51,692 | ₩51,726 | -0.21% | 1.4만 |
|---|
| 2026.07.22 | ₩51,953 | ₩52,020 | ₩51,953 | ₩51,960 | +0.01% | 1만 |
|---|
| 2026.07.21 | ₩51,900 | ₩51,980 | ₩51,886 | ₩51,961 | +0.12% | 1.1만 |
|---|
| 2026.07.20 | ₩51,900 | ₩51,967 | ₩51,813 | ₩51,823 | -0.15% | 1.1만 |
|---|
| 2026.07.17 | ₩51,766 | ₩51,913 | ₩51,766 | ₩51,826 | +0.12% | 1.8만 |
|---|
| 2026.07.16 | ₩51,980 | ₩52,033 | ₩51,913 | ₩51,967 | -0.03% | 1.3만 |
|---|
| 2026.07.15 | ₩52,013 | ₩52,087 | ₩51,967 | ₩52,029 | +0.03% | 9.2천 |
|---|
| 2026.07.14 | ₩51,930 | ₩52,000 | ₩51,930 | ₩51,987 | +0.11% | 16만 |
|---|
| 2026.07.13 | ₩51,980 | ₩51,993 | ₩51,886 | ₩51,893 | -0.17% | 1.5만 |
|---|
| 2026.07.10 | ₩51,926 | ₩52,007 | ₩51,926 | ₩51,993 | +0.13% | 7만 |
|---|
| 2026.07.09 | ₩51,766 | ₩51,967 | ₩51,766 | ₩51,940 | +0.34% | 7.9만 |
|---|
| 2026.07.08 | ₩51,726 | ₩51,793 | ₩51,672 | ₩51,779 | +0.10% | 2.1만 |
|---|
| 2026.07.07 | ₩51,833 | ₩51,869 | ₩51,753 | ₩51,813 | -0.04% | 5.4만 |
|---|
| 2026.07.06 | ₩51,839 | ₩51,913 | ₩51,806 | ₩51,880 | +0.08% | 8.2만 |
|---|
| 2026.07.02 | ₩51,833 | ₩51,873 | ₩51,625 | ₩51,743 | -0.17% | 19.2만 |
|---|
| 2026.07.01 | ₩51,726 | ₩51,860 | ₩51,726 | ₩51,728 | +0.01% | 1.2만 |
|---|
| 2026.06.30 | ₩51,712 | ₩51,739 | ₩51,686 | ₩51,732 | +0.04% | 2.3만 |
|---|
| 2026.06.29 | ₩51,632 | ₩51,632 | ₩51,532 | ₩51,596 | -0.07% | 1.1만 |
|---|
| 2026.06.26 | ₩51,391 | ₩51,498 | ₩51,244 | ₩51,244 | -0.29% | 8.2천 |
|---|
| 2026.06.25 | ₩51,485 | ₩51,538 | ₩51,405 | ₩51,418 | -0.13% | 2만 |
|---|
| 2026.06.24 | ₩51,418 | ₩51,565 | ₩51,391 | ₩51,405 | -0.03% | 1.4만 |
|---|
| 2026.06.23 | ₩51,365 | ₩51,538 | ₩51,365 | ₩51,438 | +0.14% | 1.7만 |
|---|
| 2026.06.22 | ₩51,686 | ₩51,753 | ₩51,605 | ₩51,619 | -0.13% | 1.7만 |
|---|
| 2026.06.18 | ₩51,646 | ₩51,699 | ₩51,605 | ₩51,659 | +0.03% | 1만 |
|---|
| 2026.06.17 | ₩51,699 | ₩51,753 | ₩51,458 | ₩51,458 | -0.47% | 1.8만 |
|---|
| 2026.06.16 | ₩51,766 | ₩51,781 | ₩51,686 | ₩51,686 | -0.16% | 8.3천 |
|---|
| 2026.06.15 | ₩51,732 | ₩51,766 | ₩51,699 | ₩51,727 | -0.01% | 1.1만 |
|---|
| 2026.06.12 | ₩51,472 | ₩51,538 | ₩51,391 | ₩51,484 | +0.02% | 2.1만 |
|---|
| 2026.06.11 | ₩51,184 | ₩51,425 | ₩51,110 | ₩51,393 | +0.41% | 1.7만 |
|---|
| 2026.06.10 | ₩51,378 | ₩51,378 | ₩51,123 | ₩51,123 | -0.50% | 1.2만 |
|---|
| 2026.06.09 | ₩51,565 | ₩51,565 | ₩51,217 | ₩51,391 | -0.34% | 4.8만 |
|---|
| 2026.06.08 | ₩51,485 | ₩51,532 | ₩51,405 | ₩51,405 | -0.16% | 6.8천 |
|---|
| 2026.06.05 | ₩51,646 | ₩51,646 | ₩51,351 | ₩51,351 | -0.57% | 1.9만 |
|---|
| 2026.06.04 | ₩51,686 | ₩51,766 | ₩51,659 | ₩51,766 | +0.16% | 1.1만 |
|---|
| 2026.06.03 | ₩51,726 | ₩51,726 | ₩51,662 | ₩51,676 | -0.10% | 1.8만 |
|---|
| 2026.06.02 | ₩51,726 | ₩51,766 | ₩51,686 | ₩51,739 | +0.03% | 8.1천 |
|---|
| 2026.06.01 | ₩51,659 | ₩51,753 | ₩51,579 | ₩51,699 | +0.08% | 1.2만 |
|---|
| 2026.05.29 | ₩51,686 | ₩51,739 | ₩51,659 | ₩51,659 | -0.05% | 8.9천 |
|---|
| 2026.05.28 | ₩51,565 | ₩51,759 | ₩51,565 | ₩51,652 | +0.17% | 1.5만 |
|---|
| 2026.05.27 | ₩51,538 | ₩51,592 | ₩51,525 | ₩51,592 | +0.10% | 1.4만 |
|---|
| 2026.05.26 | ₩51,525 | ₩51,576 | ₩51,512 | ₩51,559 | +0.06% | 8.5천 |
|---|
| 2026.05.22 | ₩51,472 | ₩51,525 | ₩51,431 | ₩51,445 | -0.05% | 1.7만 |
|---|
| 2026.05.21 | ₩51,307 | ₩51,405 | ₩51,271 | ₩51,399 | +0.18% | 7.9천 |
|---|
| 2026.05.20 | ₩51,217 | ₩51,378 | ₩51,207 | ₩51,378 | +0.31% | 1.9만 |
|---|
| 2026.05.19 | ₩51,177 | ₩51,258 | ₩51,177 | ₩51,184 | +0.01% | 8.5천 |
|---|
| 2026.05.18 | ₩51,244 | ₩51,324 | ₩51,191 | ₩51,258 | +0.03% | 2.2만 |
|---|
| 2026.05.15 | ₩51,258 | ₩51,311 | ₩51,231 | ₩51,231 | -0.05% | 6.7천 |
|---|
| 2026.05.14 | ₩51,331 | ₩51,379 | ₩51,217 | ₩51,365 | +0.07% | 8.2천 |
|---|
| 2026.05.13 | ₩51,203 | ₩51,311 | ₩51,203 | ₩51,271 | +0.13% | 8.3만 |
|---|
| 2026.05.12 | ₩51,151 | ₩51,244 | ₩51,110 | ₩51,204 | +0.10% | 1.2만 |
|---|
| 2026.05.11 | ₩51,244 | ₩51,284 | ₩51,204 | ₩51,217 | -0.05% | 1.7만 |
|---|
| 2026.05.08 | ₩51,191 | ₩51,258 | ₩51,191 | ₩51,238 | +0.09% | 4.4만 |
|---|
| 2026.05.07 | ₩51,177 | ₩51,258 | ₩51,084 | ₩51,118 | -0.11% | 3.3만 |
|---|
| 2026.05.06 | ₩51,124 | ₩51,191 | ₩51,097 | ₩51,191 | +0.13% | 2.3만 |
|---|
| 2026.05.05 | ₩50,989 | ₩51,044 | ₩50,950 | ₩51,003 | +0.03% | 1.3만 |
|---|
| 2026.05.04 | ₩50,950 | ₩50,950 | ₩50,789 | ₩50,838 | -0.22% | 1.9만 |
|---|
| 2026.05.01 | ₩51,003 | ₩51,003 | ₩50,923 | ₩50,950 | -0.10% | 2.2만 |
|---|
| 2026.04.30 | ₩50,702 | ₩50,910 | ₩50,682 | ₩50,890 | +0.37% | 1.9만 |
|---|
| 2026.04.29 | ₩50,688 | ₩50,736 | ₩50,642 | ₩50,674 | -0.03% | 9천 |
|---|
| 2026.04.28 | ₩50,669 | ₩50,696 | ₩50,626 | ₩50,682 | +0.03% | 5.9천 |
|---|
| 2026.04.27 | ₩50,693 | ₩50,789 | ₩50,693 | ₩50,736 | +0.08% | 5.1천 |
|---|
| 2026.04.24 | ₩50,629 | ₩50,776 | ₩50,629 | ₩50,743 | +0.22% | 1.1만 |
|---|
| 2026.04.23 | ₩50,642 | ₩50,682 | ₩50,442 | ₩50,575 | -0.13% | 1.7만 |
|---|
| 2026.04.22 | ₩50,582 | ₩50,661 | ₩50,582 | ₩50,642 | +0.12% | 1.6만 |
|---|
| 2026.04.21 | ₩50,642 | ₩50,642 | ₩50,428 | ₩50,442 | -0.40% | 1.9만 |
|---|
| 2026.04.20 | ₩50,609 | ₩50,629 | ₩50,535 | ₩50,583 | -0.05% | 7.8천 |
|---|
| 2026.04.17 | ₩50,549 | ₩50,669 | ₩50,549 | ₩50,622 | +0.15% | 1.6만 |
|---|
| 2026.04.16 | ₩50,361 | ₩50,442 | ₩50,348 | ₩50,388 | +0.05% | 2.1만 |
|---|
| 2026.04.15 | ₩50,241 | ₩50,375 | ₩50,241 | ₩50,335 | +0.19% | 1.4만 |
|---|
| 2026.04.14 | ₩50,134 | ₩50,268 | ₩50,134 | ₩50,228 | +0.19% | 8.2천 |
|---|
| 2026.04.13 | ₩49,733 | ₩50,000 | ₩49,733 | ₩50,000 | +0.54% | 1만 |
|---|
| 2026.04.10 | ₩49,853 | ₩49,891 | ₩49,773 | ₩49,773 | -0.16% | 2.8만 |
|---|
| 2026.04.09 | ₩49,628 | ₩49,840 | ₩49,612 | ₩49,821 | +0.39% | 2.5만 |
|---|
| 2026.04.08 | ₩49,693 | ₩49,733 | ₩49,592 | ₩49,639 | -0.11% | 3.8만 |
|---|
| 2026.04.07 | ₩48,957 | ₩49,117 | ₩48,882 | ₩49,117 | +0.33% | 1.1만 |
|---|
| 2026.04.06 | ₩49,077 | ₩49,117 | ₩49,010 | ₩49,091 | +0.03% | 2.1만 |
|---|
| 2026.04.02 | ₩48,663 | ₩49,037 | ₩48,663 | ₩49,037 | +0.77% | 3.4만 |
|---|
| 2026.04.01 | ₩48,877 | ₩49,077 | ₩48,857 | ₩48,997 | +0.25% | 1.5만 |
|---|
| 2026.03.31 | ₩48,435 | ₩48,796 | ₩48,342 | ₩48,796 | +0.75% | 8.1만 |
|---|
| 2026.03.30 | ₩48,221 | ₩48,295 | ₩48,007 | ₩48,113 | -0.22% | 4.1만 |
|---|
| 2026.03.27 | ₩48,422 | ₩48,422 | ₩48,128 | ₩48,168 | -0.52% | 1만 |
|---|
| 2026.03.26 | ₩48,756 | ₩48,863 | ₩48,515 | ₩48,515 | -0.49% | 2만 |
|---|
| 2026.03.25 | ₩49,037 | ₩49,051 | ₩48,910 | ₩48,950 | -0.18% | 1.8만 |
|---|
| 2026.03.24 | ₩48,720 | ₩48,897 | ₩48,720 | ₩48,770 | +0.10% | 1.4만 |
|---|
| 2026.03.23 | ₩48,997 | ₩49,111 | ₩48,863 | ₩48,917 | -0.16% | 8.5천 |
|---|
| 2026.03.20 | ₩48,930 | ₩48,930 | ₩48,515 | ₩48,596 | -0.68% | 1.4만 |
|---|
| 2026.03.19 | ₩48,783 | ₩49,044 | ₩48,756 | ₩48,917 | +0.27% | 1.3만 |
|---|
| 2026.03.18 | ₩49,216 | ₩49,216 | ₩49,010 | ₩49,024 | -0.39% | 2만 |
|---|
| 2026.03.17 | ₩49,398 | ₩49,404 | ₩49,291 | ₩49,318 | -0.16% | 2만 |
|---|
| 2026.03.16 | ₩49,184 | ₩49,305 | ₩49,184 | ₩49,224 | +0.08% | 1.7만 |
|---|
| 2026.03.13 | ₩49,345 | ₩49,345 | ₩48,945 | ₩48,970 | -0.76% | 2만 |
|---|
| 2026.03.12 | ₩49,211 | ₩49,285 | ₩49,091 | ₩49,091 | -0.24% | 4.3만 |
|---|
| 2026.03.11 | ₩49,438 | ₩49,519 | ₩49,385 | ₩49,452 | +0.03% | 3.1만 |
|---|
| 2026.03.10 | ₩49,532 | ₩49,679 | ₩49,425 | ₩49,465 | -0.14% | 1.5만 |
|---|
| 2026.03.09 | ₩49,051 | ₩49,545 | ₩48,984 | ₩49,545 | +1.01% | 1.9만 |
|---|
| 2026.03.06 | ₩49,358 | ₩49,452 | ₩49,238 | ₩49,291 | -0.14% | 1.7만 |
|---|
| 2026.03.05 | ₩49,719 | ₩49,719 | ₩49,465 | ₩49,639 | -0.16% | 2만 |
|---|
| 2026.03.04 | ₩49,572 | ₩49,800 | ₩49,559 | ₩49,693 | +0.24% | 2.8만 |
|---|
| 2026.03.03 | ₩49,372 | ₩49,612 | ₩49,171 | ₩49,532 | +0.33% | 4만 |
|---|
| 2026.03.02 | ₩49,612 | ₩49,813 | ₩49,584 | ₩49,746 | +0.27% | 3.5만 |
|---|
| 2026.02.27 | ₩49,686 | ₩49,759 | ₩49,652 | ₩49,733 | +0.09% | 4.1만 |
|---|
| 2026.02.26 | ₩49,907 | ₩49,907 | ₩49,706 | ₩49,887 | -0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩49,893 | ₩49,960 | ₩49,853 | ₩49,893 | 0.00% | 3.5만 |
|---|
| 2026.02.24 | ₩49,652 | ₩49,789 | ₩49,572 | ₩49,733 | +0.16% | 2.4만 |
|---|
| 2026.02.23 | ₩49,733 | ₩49,786 | ₩49,547 | ₩49,652 | -0.16% | 2.5만 |
|---|
| 2026.02.20 | ₩49,666 | ₩49,826 | ₩49,666 | ₩49,786 | +0.24% | 1.6만 |
|---|
| 2026.02.19 | ₩49,626 | ₩49,719 | ₩49,612 | ₩49,652 | +0.05% | 2.8만 |
|---|
| 2026.02.18 | ₩49,639 | ₩49,840 | ₩49,639 | ₩49,706 | +0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩49,599 | ₩49,693 | ₩49,372 | ₩49,612 | +0.03% | 2.2만 |
|---|
| 2026.02.13 | ₩49,650 | ₩49,759 | ₩49,595 | ₩49,599 | -0.10% | 1.9만 |
|---|
| 2026.02.12 | ₩49,880 | ₩49,947 | ₩49,532 | ₩49,599 | -0.56% | 5.4만 |
|---|
| 2026.02.11 | ₩49,920 | ₩50,014 | ₩49,759 | ₩49,880 | -0.08% | 2.9만 |
|---|
| 2026.02.10 | ₩49,933 | ₩50,027 | ₩49,826 | ₩49,826 | -0.21% | 2.5만 |
|---|
| 2026.02.09 | ₩49,759 | ₩50,027 | ₩49,759 | ₩49,907 | +0.30% | 23.4만 |
|---|
| 2026.02.06 | ₩49,669 | ₩49,887 | ₩49,652 | ₩49,853 | +0.37% | 1.9만 |
|---|
| 2026.02.05 | ₩49,525 | ₩49,566 | ₩49,372 | ₩49,479 | -0.09% | 3.9만 |
|---|
| 2026.02.04 | ₩49,773 | ₩49,800 | ₩49,492 | ₩49,719 | -0.11% | 3.5만 |
|---|
| 2026.02.03 | ₩49,907 | ₩49,907 | ₩49,602 | ₩49,813 | -0.19% | 2.4만 |
|---|
| 2026.02.02 | ₩49,840 | ₩49,973 | ₩49,840 | ₩49,933 | +0.19% | 2.8만 |
|---|
| 2026.01.30 | ₩49,852 | ₩49,907 | ₩49,693 | ₩49,808 | -0.09% | 2.3만 |
|---|
| 2026.01.29 | ₩49,913 | ₩49,920 | ₩49,599 | ₩49,893 | -0.04% | 2.8만 |
|---|
| 2026.01.28 | ₩49,956 | ₩49,956 | ₩49,840 | ₩49,920 | -0.07% | 1.8만 |
|---|
| 2026.01.27 | ₩49,921 | ₩49,960 | ₩49,893 | ₩49,920 | -0.00% | 2.2만 |
|---|
| 2026.01.26 | ₩49,853 | ₩49,907 | ₩49,829 | ₩49,866 | +0.03% | 3.3만 |
|---|
| 2026.01.23 | ₩49,753 | ₩49,800 | ₩49,693 | ₩49,773 | +0.04% | 4.1만 |
|---|
| 2026.01.22 | ₩49,786 | ₩49,866 | ₩49,666 | ₩49,753 | -0.07% | 7.1만 |
|---|
| 2026.01.21 | ₩49,487 | ₩49,733 | ₩49,432 | ₩49,652 | +0.34% | 8.5만 |
|---|
| 2026.01.20 | ₩49,519 | ₩49,612 | ₩49,372 | ₩49,412 | -0.22% | 5.6만 |
|---|
| 2026.01.16 | ₩49,840 | ₩49,866 | ₩49,786 | ₩49,826 | -0.03% | 4.7만 |
|---|
| 2026.01.15 | ₩49,840 | ₩49,880 | ₩49,789 | ₩49,813 | -0.05% | 3.4만 |
|---|
| 2026.01.14 | ₩49,773 | ₩49,773 | ₩49,626 | ₩49,746 | -0.05% | 5.5만 |
|---|
| 2026.01.13 | ₩49,866 | ₩49,866 | ₩49,759 | ₩49,773 | -0.19% | 5.2만 |
|---|
| 2026.01.12 | ₩49,679 | ₩49,893 | ₩49,679 | ₩49,866 | +0.38% | 4만 |
|---|
| 2026.01.09 | ₩49,739 | ₩49,880 | ₩49,739 | ₩49,826 | +0.17% | 5.5만 |
|---|
| 2026.01.08 | ₩49,639 | ₩49,719 | ₩49,639 | ₩49,693 | +0.11% | 8.3만 |
|---|
| 2026.01.07 | ₩49,719 | ₩49,800 | ₩49,652 | ₩49,652 | -0.13% | 11.5만 |
|---|
| 2026.01.06 | ₩49,599 | ₩49,773 | ₩49,599 | ₩49,733 | +0.27% | 6.8만 |
|---|
| 2026.01.05 | ₩49,572 | ₩49,706 | ₩49,572 | ₩49,639 | +0.13% | 11.4만 |
|---|
| 2026.01.02 | ₩49,679 | ₩49,679 | ₩49,425 | ₩49,532 | -0.30% | 28.2만 |
|---|
| 2025.12.31 | ₩49,464 | ₩49,572 | ₩49,452 | ₩49,505 | +0.08% | 22.4만 |
|---|
| 2025.12.30 | ₩49,448 | ₩49,626 | ₩49,448 | ₩49,479 | +0.06% | 2.3만 |
|---|
| 2025.12.29 | ₩49,465 | ₩49,505 | ₩49,434 | ₩49,479 | +0.03% | 4.7만 |
|---|
| 2025.12.26 | ₩49,479 | ₩49,492 | ₩49,452 | ₩49,492 | +0.03% | 2.9만 |
|---|
| 2025.12.24 | ₩49,412 | ₩49,492 | ₩49,412 | ₩49,492 | +0.16% | 1.3만 |
|---|
| 2025.12.23 | ₩49,438 | ₩49,465 | ₩49,418 | ₩49,452 | +0.03% | 9.1만 |
|---|
| 2025.12.22 | ₩49,392 | ₩49,452 | ₩49,372 | ₩49,405 | +0.03% | 2.6만 |
|---|
| 2025.12.19 | ₩49,318 | ₩49,385 | ₩49,318 | ₩49,372 | +0.11% | 1.8만 |
|---|
| 2025.12.18 | ₩49,291 | ₩49,338 | ₩49,265 | ₩49,318 | +0.05% | 2.3만 |
|---|
| 2025.12.17 | ₩49,291 | ₩49,318 | ₩49,211 | ₩49,238 | -0.11% | 1.8만 |
|---|
| 2025.12.16 | ₩49,238 | ₩49,305 | ₩49,238 | ₩49,290 | +0.11% | 1.2만 |
|---|
| 2025.12.15 | ₩49,318 | ₩49,318 | ₩49,265 | ₩49,291 | -0.05% | 1.2만 |
|---|
| 2025.12.12 | ₩49,291 | ₩49,317 | ₩49,198 | ₩49,291 | 0.00% | 1.9만 |
|---|
| 2025.12.11 | ₩49,238 | ₩49,305 | ₩49,224 | ₩49,265 | +0.05% | 2.4만 |
|---|
| 2025.12.10 | ₩49,184 | ₩49,278 | ₩49,184 | ₩49,224 | +0.08% | 1.8만 |
|---|
| 2025.12.09 | ₩49,224 | ₩49,224 | ₩49,171 | ₩49,191 | -0.07% | 2.1만 |
|---|
| 2025.12.08 | ₩49,262 | ₩49,305 | ₩49,131 | ₩49,265 | +0.01% | 1.3만 |
|---|
| 2025.12.05 | ₩49,248 | ₩49,318 | ₩49,131 | ₩49,224 | -0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩49,143 | ₩49,164 | ₩49,131 | ₩49,158 | +0.03% | 9.3천 |
|---|
| 2025.12.03 | ₩49,097 | ₩49,158 | ₩49,091 | ₩49,151 | +0.11% | 1.2만 |
|---|
| 2025.12.02 | ₩49,091 | ₩49,131 | ₩49,071 | ₩49,131 | +0.08% | 1.2만 |
|---|
| 2025.12.01 | ₩49,037 | ₩49,104 | ₩49,037 | ₩49,057 | +0.04% | 8.6천 |
|---|
| 2025.11.28 | ₩49,032 | ₩49,091 | ₩49,032 | ₩49,091 | +0.12% | 1만 |
|---|
| 2025.11.26 | ₩48,944 | ₩49,077 | ₩48,944 | ₩49,010 | +0.14% | 9.6만 |
|---|
| 2025.11.25 | ₩48,783 | ₩49,010 | ₩48,738 | ₩49,010 | +0.47% | 1.2만 |
|---|
| 2025.11.24 | ₩48,596 | ₩48,917 | ₩48,596 | ₩48,837 | +0.50% | 1.4만 |
|---|
| 2025.11.21 | ₩48,522 | ₩48,609 | ₩48,269 | ₩48,479 | -0.09% | 1.3만 |
|---|
| 2025.11.20 | ₩48,770 | ₩48,837 | ₩48,275 | ₩48,328 | -0.91% | 2.1만 |
|---|
| 2025.11.19 | ₩48,328 | ₩48,609 | ₩48,328 | ₩48,556 | +0.47% | 3.9만 |
|---|
| 2025.11.18 | ₩48,422 | ₩48,562 | ₩48,408 | ₩48,483 | +0.13% | 8.5천 |
|---|
| 2025.11.17 | ₩48,636 | ₩48,729 | ₩48,515 | ₩48,622 | -0.03% | 2.9만 |
|---|
| 2025.11.14 | ₩48,529 | ₩48,756 | ₩48,495 | ₩48,701 | +0.36% | 1만 |
|---|
| 2025.11.13 | ₩48,783 | ₩48,837 | ₩48,636 | ₩48,663 | -0.25% | 1.3만 |
|---|
| 2025.11.12 | ₩48,877 | ₩48,877 | ₩48,823 | ₩48,863 | -0.03% | 1.5만 |
|---|
| 2025.11.11 | ₩48,803 | ₩48,854 | ₩48,796 | ₩48,843 | +0.08% | 7천 |
|---|
| 2025.11.10 | ₩48,810 | ₩48,837 | ₩48,729 | ₩48,837 | +0.05% | 5.3만 |
|---|
| 2025.11.07 | ₩48,542 | ₩48,622 | ₩48,455 | ₩48,620 | +0.16% | 3.4만 |
|---|
| 2025.11.06 | ₩48,743 | ₩48,743 | ₩48,573 | ₩48,622 | -0.25% | 1.2만 |
|---|
| 2025.11.05 | ₩48,636 | ₩48,816 | ₩48,636 | ₩48,770 | +0.28% | 1.7만 |
|---|
| 2025.11.04 | ₩48,622 | ₩48,689 | ₩48,569 | ₩48,649 | +0.06% | 1.9만 |
|---|
| 2025.11.03 | ₩48,783 | ₩48,795 | ₩48,676 | ₩48,676 | -0.22% | 1.6만 |
|---|
| 2025.10.31 | ₩48,736 | ₩48,756 | ₩48,649 | ₩48,716 | -0.04% | 1.5만 |
|---|
| 2025.10.30 | ₩48,689 | ₩48,743 | ₩48,673 | ₩48,696 | +0.01% | 1.6만 |
|---|
| 2025.10.29 | ₩48,756 | ₩48,796 | ₩48,712 | ₩48,756 | 0.00% | 1.5만 |
|---|
| 2025.10.28 | ₩48,770 | ₩48,783 | ₩48,729 | ₩48,770 | 0.00% | 1.9만 |
|---|
| 2025.10.27 | ₩48,756 | ₩48,770 | ₩48,729 | ₩48,747 | -0.02% | 1.3만 |
|---|
| 2025.10.24 | ₩48,716 | ₩48,716 | ₩48,649 | ₩48,665 | -0.10% | 1.3만 |
|---|
| 2025.10.23 | ₩48,489 | ₩48,622 | ₩48,489 | ₩48,622 | +0.28% | 1.3만 |
|---|
| 2025.10.22 | ₩48,569 | ₩48,569 | ₩48,395 | ₩48,502 | -0.14% | 1.8만 |
|---|
| 2025.10.21 | ₩48,532 | ₩48,582 | ₩48,515 | ₩48,569 | +0.08% | 7.3천 |
|---|
| 2025.10.20 | ₩48,435 | ₩48,556 | ₩48,435 | ₩48,521 | +0.18% | 2.1만 |
|---|
| 2025.10.17 | ₩48,221 | ₩48,355 | ₩48,188 | ₩48,355 | +0.28% | 1.6만 |
|---|
| 2025.10.16 | ₩48,368 | ₩48,395 | ₩48,128 | ₩48,221 | -0.30% | 3.1만 |
|---|
| 2025.10.15 | ₩48,395 | ₩48,435 | ₩48,188 | ₩48,382 | -0.03% | 1.3만 |
|---|
| 2025.10.14 | ₩48,141 | ₩48,368 | ₩48,087 | ₩48,261 | +0.25% | 1.9만 |
|---|
| 2025.10.13 | ₩48,248 | ₩48,363 | ₩48,241 | ₩48,335 | +0.18% | 1.8만 |
|---|
| 2025.10.10 | ₩48,475 | ₩48,502 | ₩48,054 | ₩48,087 | -0.80% | 1.2만 |
|---|