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 | ₩53,178 | ₩53,218 | ₩53,165 | ₩53,211 | +0.06% | 1.2만 |
| 2026.10.08 | ₩53,151 | ₩53,191 | ₩53,078 | ₩53,107 | -0.08% | 2.1만 |
| 2026.10.07 | ₩53,125 | ₩53,218 | ₩53,125 | ₩53,218 | +0.18% | 2.3만 |
| 2026.10.06 | ₩53,178 | ₩53,241 | ₩53,163 | ₩53,205 | +0.05% | 1.5만 |
| 2026.10.05 | ₩53,058 | ₩53,161 | ₩53,058 | ₩53,113 | +0.10% | 7.8천 |
| 2026.10.02 | ₩53,064 | ₩53,084 | ₩52,977 | ₩53,024 | -0.08% | 1.8만 |
| 2026.10.01 | ₩52,897 | ₩52,963 | ₩52,833 | ₩52,931 | +0.06% | 2.9만 |
| 2026.09.30 | ₩52,964 | ₩52,977 | ₩52,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,897 |
| -0.13% |
| 8.5천 |
| 2026.09.29 | ₩52,911 | ₩52,937 | ₩52,844 | ₩52,900 | -0.02% | 8.4천 |
|---|
| 2026.09.28 | ₩52,911 | ₩52,964 | ₩52,861 | ₩52,911 | 0.00% | 2.2만 |
|---|
| 2026.09.25 | ₩52,911 | ₩53,031 | ₩52,911 | ₩53,018 | +0.20% | 2.3만 |
|---|
| 2026.09.24 | ₩52,817 | ₩52,937 | ₩52,817 | ₩52,884 | +0.13% | 1.3만 |
|---|
| 2026.09.23 | ₩52,951 | ₩52,975 | ₩52,887 | ₩52,893 | -0.11% | 8.6천 |
|---|
| 2026.09.22 | ₩52,951 | ₩53,031 | ₩52,951 | ₩52,991 | +0.08% | 1.2만 |
|---|
| 2026.09.21 | ₩52,871 | ₩52,977 | ₩52,857 | ₩52,977 | +0.20% | 1.5만 |
|---|
| 2026.09.18 | ₩52,737 | ₩52,790 | ₩52,703 | ₩52,778 | +0.08% | 1.1만 |
|---|
| 2026.09.17 | ₩52,737 | ₩52,764 | ₩52,706 | ₩52,743 | +0.01% | 9.9천 |
|---|
| 2026.09.16 | ₩52,683 | ₩52,690 | ₩52,469 | ₩52,542 | -0.27% | 1만 |
|---|
| 2026.09.15 | ₩52,657 | ₩52,657 | ₩52,563 | ₩52,603 | -0.10% | 1.2만 |
|---|
| 2026.09.14 | ₩52,643 | ₩52,750 | ₩52,603 | ₩52,663 | +0.04% | 1.3만 |
|---|
| 2026.09.11 | ₩52,729 | ₩52,749 | ₩52,697 | ₩52,717 | -0.02% | 7.5천 |
|---|
| 2026.09.10 | ₩52,516 | ₩52,657 | ₩52,516 | ₩52,538 | +0.04% | 1.3만 |
|---|
| 2026.09.09 | ₩52,677 | ₩52,707 | ₩52,630 | ₩52,643 | -0.06% | 7.8천 |
|---|
| 2026.09.08 | ₩52,743 | ₩52,777 | ₩52,697 | ₩52,719 | -0.05% | 1.4만 |
|---|
| 2026.09.04 | ₩52,817 | ₩52,844 | ₩52,777 | ₩52,804 | -0.03% | 1.6만 |
|---|
| 2026.09.03 | ₩52,757 | ₩52,844 | ₩52,737 | ₩52,824 | +0.13% | 8천 |
|---|
| 2026.09.02 | ₩52,670 | ₩52,710 | ₩52,643 | ₩52,683 | +0.03% | 5.2만 |
|---|
| 2026.09.01 | ₩52,616 | ₩52,643 | ₩52,550 | ₩52,550 | -0.13% | 1.9만 |
|---|
| 2026.08.31 | ₩52,630 | ₩52,693 | ₩52,630 | ₩52,693 | +0.12% | 7.4천 |
|---|
| 2026.08.28 | ₩52,731 | ₩52,790 | ₩52,670 | ₩52,691 | -0.08% | 7천 |
|---|
| 2026.08.27 | ₩52,650 | ₩52,718 | ₩52,650 | ₩52,710 | +0.11% | 1만 |
|---|
| 2026.08.26 | ₩52,583 | ₩52,643 | ₩52,563 | ₩52,616 | +0.06% | 1.2만 |
|---|
| 2026.08.25 | ₩52,583 | ₩52,603 | ₩52,550 | ₩52,596 | +0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩52,550 | ₩52,603 | ₩52,509 | ₩52,590 | +0.08% | 1.9만 |
|---|
| 2026.08.21 | ₩52,523 | ₩52,603 | ₩52,523 | ₩52,570 | +0.09% | 1.3만 |
|---|
| 2026.08.20 | ₩52,496 | ₩52,563 | ₩52,496 | ₩52,503 | +0.01% | 1.2만 |
|---|
| 2026.08.19 | ₩52,528 | ₩52,608 | ₩52,528 | ₩52,570 | +0.08% | 1.1만 |
|---|
| 2026.08.18 | ₩52,536 | ₩52,576 | ₩52,496 | ₩52,530 | -0.01% | 1.8만 |
|---|
| 2026.08.17 | ₩52,630 | ₩52,657 | ₩52,563 | ₩52,583 | -0.09% | 1.7만 |
|---|
| 2026.08.14 | ₩52,618 | ₩52,643 | ₩52,590 | ₩52,623 | +0.01% | 7.4천 |
|---|
| 2026.08.13 | ₩52,563 | ₩52,643 | ₩52,563 | ₩52,610 | +0.09% | 2.3만 |
|---|
| 2026.08.12 | ₩52,536 | ₩52,576 | ₩52,536 | ₩52,576 | +0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩52,523 | ₩52,542 | ₩52,456 | ₩52,523 | 0.00% | 1.4만 |
|---|
| 2026.08.10 | ₩52,503 | ₩52,536 | ₩52,469 | ₩52,489 | -0.03% | 9.5천 |
|---|
| 2026.08.07 | ₩52,443 | ₩52,523 | ₩52,443 | ₩52,496 | +0.10% | 1.1만 |
|---|
| 2026.08.06 | ₩52,443 | ₩52,456 | ₩52,403 | ₩52,423 | -0.04% | 1.2만 |
|---|
| 2026.08.05 | ₩52,403 | ₩52,496 | ₩52,403 | ₩52,461 | +0.11% | 1.5만 |
|---|
| 2026.08.04 | ₩52,349 | ₩52,456 | ₩52,337 | ₩52,431 | +0.16% | 1.1만 |
|---|
| 2026.08.03 | ₩52,148 | ₩52,269 | ₩52,148 | ₩52,235 | +0.17% | 6.8천 |
|---|
| 2026.07.31 | ₩51,861 | ₩52,087 | ₩51,861 | ₩52,087 | +0.44% | 1.4만 |
|---|
| 2026.07.30 | ₩51,841 | ₩51,928 | ₩51,774 | ₩51,921 | +0.15% | 8.1천 |
|---|
| 2026.07.29 | ₩51,781 | ₩51,841 | ₩51,623 | ₩51,623 | -0.30% | 5.5천 |
|---|
| 2026.07.28 | ₩51,739 | ₩51,920 | ₩51,739 | ₩51,908 | +0.33% | 9.2천 |
|---|
| 2026.07.27 | ₩51,846 | ₩51,846 | ₩51,734 | ₩51,801 | -0.09% | 1.2만 |
|---|
| 2026.07.24 | ₩51,774 | ₩51,894 | ₩51,747 | ₩51,761 | -0.03% | 1.1만 |
|---|
| 2026.07.23 | ₩51,814 | ₩51,814 | ₩51,674 | ₩51,707 | -0.21% | 1.4만 |
|---|
| 2026.07.22 | ₩51,935 | ₩52,001 | ₩51,935 | ₩51,941 | +0.01% | 1만 |
|---|
| 2026.07.21 | ₩51,881 | ₩51,961 | ₩51,868 | ₩51,943 | +0.12% | 1.1만 |
|---|
| 2026.07.20 | ₩51,881 | ₩51,948 | ₩51,794 | ₩51,805 | -0.15% | 1.1만 |
|---|
| 2026.07.17 | ₩51,747 | ₩51,894 | ₩51,747 | ₩51,807 | +0.12% | 1.8만 |
|---|
| 2026.07.16 | ₩51,961 | ₩52,015 | ₩51,894 | ₩51,948 | -0.03% | 1.3만 |
|---|
| 2026.07.15 | ₩51,995 | ₩52,068 | ₩51,948 | ₩52,011 | +0.03% | 9.2천 |
|---|
| 2026.07.14 | ₩51,912 | ₩51,981 | ₩51,912 | ₩51,968 | +0.11% | 16만 |
|---|
| 2026.07.13 | ₩51,961 | ₩51,975 | ₩51,868 | ₩51,874 | -0.17% | 1.5만 |
|---|
| 2026.07.10 | ₩51,908 | ₩51,988 | ₩51,908 | ₩51,975 | +0.13% | 7만 |
|---|
| 2026.07.09 | ₩51,747 | ₩51,948 | ₩51,747 | ₩51,921 | +0.34% | 7.9만 |
|---|
| 2026.07.08 | ₩51,707 | ₩51,774 | ₩51,654 | ₩51,761 | +0.10% | 2.1만 |
|---|
| 2026.07.07 | ₩51,814 | ₩51,850 | ₩51,734 | ₩51,794 | -0.04% | 5.4만 |
|---|
| 2026.07.06 | ₩51,821 | ₩51,894 | ₩51,787 | ₩51,861 | +0.08% | 8.2만 |
|---|
| 2026.07.02 | ₩51,814 | ₩51,854 | ₩51,607 | ₩51,725 | -0.17% | 19.2만 |
|---|
| 2026.07.01 | ₩51,707 | ₩51,841 | ₩51,707 | ₩51,710 | +0.01% | 1.2만 |
|---|
| 2026.06.30 | ₩51,694 | ₩51,721 | ₩51,667 | ₩51,714 | +0.04% | 2.3만 |
|---|
| 2026.06.29 | ₩51,614 | ₩51,614 | ₩51,513 | ₩51,578 | -0.07% | 1.1만 |
|---|
| 2026.06.26 | ₩51,373 | ₩51,480 | ₩51,226 | ₩51,226 | -0.29% | 8.2천 |
|---|
| 2026.06.25 | ₩51,467 | ₩51,520 | ₩51,386 | ₩51,400 | -0.13% | 2만 |
|---|
| 2026.06.24 | ₩51,400 | ₩51,547 | ₩51,373 | ₩51,386 | -0.03% | 1.4만 |
|---|
| 2026.06.23 | ₩51,346 | ₩51,520 | ₩51,346 | ₩51,420 | +0.14% | 1.7만 |
|---|
| 2026.06.22 | ₩51,667 | ₩51,734 | ₩51,587 | ₩51,600 | -0.13% | 1.7만 |
|---|
| 2026.06.18 | ₩51,627 | ₩51,680 | ₩51,587 | ₩51,640 | +0.03% | 1만 |
|---|
| 2026.06.17 | ₩51,680 | ₩51,734 | ₩51,440 | ₩51,440 | -0.47% | 1.8만 |
|---|
| 2026.06.16 | ₩51,747 | ₩51,762 | ₩51,667 | ₩51,667 | -0.16% | 8.3천 |
|---|
| 2026.06.15 | ₩51,714 | ₩51,747 | ₩51,680 | ₩51,709 | -0.01% | 1.1만 |
|---|
| 2026.06.12 | ₩51,453 | ₩51,520 | ₩51,373 | ₩51,465 | +0.02% | 2.1만 |
|---|
| 2026.06.11 | ₩51,166 | ₩51,406 | ₩51,092 | ₩51,374 | +0.41% | 1.7만 |
|---|
| 2026.06.10 | ₩51,360 | ₩51,360 | ₩51,104 | ₩51,104 | -0.50% | 1.2만 |
|---|
| 2026.06.09 | ₩51,547 | ₩51,547 | ₩51,199 | ₩51,373 | -0.34% | 4.8만 |
|---|
| 2026.06.08 | ₩51,467 | ₩51,513 | ₩51,386 | ₩51,386 | -0.16% | 6.8천 |
|---|
| 2026.06.05 | ₩51,627 | ₩51,627 | ₩51,333 | ₩51,333 | -0.57% | 1.9만 |
|---|
| 2026.06.04 | ₩51,667 | ₩51,747 | ₩51,640 | ₩51,747 | +0.16% | 1.1만 |
|---|
| 2026.06.03 | ₩51,707 | ₩51,707 | ₩51,643 | ₩51,658 | -0.10% | 1.8만 |
|---|
| 2026.06.02 | ₩51,707 | ₩51,747 | ₩51,667 | ₩51,721 | +0.03% | 8.1천 |
|---|
| 2026.06.01 | ₩51,640 | ₩51,734 | ₩51,560 | ₩51,680 | +0.08% | 1.2만 |
|---|
| 2026.05.29 | ₩51,667 | ₩51,721 | ₩51,640 | ₩51,640 | -0.05% | 8.9천 |
|---|
| 2026.05.28 | ₩51,547 | ₩51,741 | ₩51,547 | ₩51,634 | +0.17% | 1.5만 |
|---|
| 2026.05.27 | ₩51,520 | ₩51,573 | ₩51,507 | ₩51,573 | +0.10% | 1.4만 |
|---|
| 2026.05.26 | ₩51,507 | ₩51,557 | ₩51,493 | ₩51,540 | +0.06% | 8.5천 |
|---|
| 2026.05.22 | ₩51,453 | ₩51,507 | ₩51,413 | ₩51,426 | -0.05% | 1.7만 |
|---|
| 2026.05.21 | ₩51,289 | ₩51,386 | ₩51,253 | ₩51,381 | +0.18% | 7.9천 |
|---|
| 2026.05.20 | ₩51,199 | ₩51,360 | ₩51,188 | ₩51,360 | +0.31% | 1.9만 |
|---|
| 2026.05.19 | ₩51,159 | ₩51,239 | ₩51,159 | ₩51,166 | +0.01% | 8.5천 |
|---|
| 2026.05.18 | ₩51,226 | ₩51,306 | ₩51,172 | ₩51,239 | +0.03% | 2.2만 |
|---|
| 2026.05.15 | ₩51,239 | ₩51,293 | ₩51,212 | ₩51,212 | -0.05% | 6.7천 |
|---|
| 2026.05.14 | ₩51,313 | ₩51,361 | ₩51,199 | ₩51,346 | +0.07% | 8.2천 |
|---|
| 2026.05.13 | ₩51,184 | ₩51,293 | ₩51,184 | ₩51,253 | +0.13% | 8.3만 |
|---|
| 2026.05.12 | ₩51,132 | ₩51,226 | ₩51,092 | ₩51,186 | +0.10% | 1.2만 |
|---|
| 2026.05.11 | ₩51,226 | ₩51,266 | ₩51,186 | ₩51,199 | -0.05% | 1.7만 |
|---|
| 2026.05.08 | ₩51,172 | ₩51,239 | ₩51,172 | ₩51,219 | +0.09% | 4.4만 |
|---|
| 2026.05.07 | ₩51,159 | ₩51,239 | ₩51,065 | ₩51,100 | -0.11% | 3.3만 |
|---|
| 2026.05.06 | ₩51,105 | ₩51,172 | ₩51,079 | ₩51,172 | +0.13% | 2.3만 |
|---|
| 2026.05.05 | ₩50,970 | ₩51,025 | ₩50,932 | ₩50,985 | +0.03% | 1.3만 |
|---|
| 2026.05.04 | ₩50,932 | ₩50,932 | ₩50,771 | ₩50,819 | -0.22% | 1.9만 |
|---|
| 2026.05.01 | ₩50,985 | ₩50,985 | ₩50,905 | ₩50,932 | -0.10% | 2.2만 |
|---|
| 2026.04.30 | ₩50,684 | ₩50,892 | ₩50,664 | ₩50,871 | +0.37% | 1.9만 |
|---|
| 2026.04.29 | ₩50,670 | ₩50,718 | ₩50,624 | ₩50,656 | -0.03% | 9천 |
|---|
| 2026.04.28 | ₩50,651 | ₩50,678 | ₩50,608 | ₩50,664 | +0.03% | 5.9천 |
|---|
| 2026.04.27 | ₩50,675 | ₩50,771 | ₩50,675 | ₩50,718 | +0.08% | 5.1천 |
|---|
| 2026.04.24 | ₩50,611 | ₩50,758 | ₩50,611 | ₩50,724 | +0.22% | 1.1만 |
|---|
| 2026.04.23 | ₩50,624 | ₩50,664 | ₩50,424 | ₩50,557 | -0.13% | 1.7만 |
|---|
| 2026.04.22 | ₩50,564 | ₩50,643 | ₩50,564 | ₩50,624 | +0.12% | 1.6만 |
|---|
| 2026.04.21 | ₩50,624 | ₩50,624 | ₩50,410 | ₩50,424 | -0.40% | 1.9만 |
|---|
| 2026.04.20 | ₩50,591 | ₩50,611 | ₩50,517 | ₩50,565 | -0.05% | 7.8천 |
|---|
| 2026.04.17 | ₩50,531 | ₩50,651 | ₩50,531 | ₩50,604 | +0.15% | 1.6만 |
|---|
| 2026.04.16 | ₩50,343 | ₩50,424 | ₩50,330 | ₩50,370 | +0.05% | 2.1만 |
|---|
| 2026.04.15 | ₩50,223 | ₩50,357 | ₩50,223 | ₩50,317 | +0.19% | 1.4만 |
|---|
| 2026.04.14 | ₩50,116 | ₩50,250 | ₩50,116 | ₩50,210 | +0.19% | 8.2천 |
|---|
| 2026.04.13 | ₩49,715 | ₩49,982 | ₩49,715 | ₩49,982 | +0.54% | 1만 |
|---|
| 2026.04.10 | ₩49,835 | ₩49,873 | ₩49,755 | ₩49,755 | -0.16% | 2.8만 |
|---|
| 2026.04.09 | ₩49,611 | ₩49,822 | ₩49,595 | ₩49,803 | +0.39% | 2.5만 |
|---|
| 2026.04.08 | ₩49,675 | ₩49,715 | ₩49,574 | ₩49,621 | -0.11% | 3.8만 |
|---|
| 2026.04.07 | ₩48,939 | ₩49,100 | ₩48,864 | ₩49,100 | +0.33% | 1.1만 |
|---|
| 2026.04.06 | ₩49,060 | ₩49,100 | ₩48,993 | ₩49,073 | +0.03% | 2.1만 |
|---|
| 2026.04.02 | ₩48,645 | ₩49,020 | ₩48,645 | ₩49,020 | +0.77% | 3.4만 |
|---|
| 2026.04.01 | ₩48,859 | ₩49,060 | ₩48,839 | ₩48,979 | +0.25% | 1.5만 |
|---|
| 2026.03.31 | ₩48,418 | ₩48,779 | ₩48,324 | ₩48,779 | +0.75% | 8.1만 |
|---|
| 2026.03.30 | ₩48,204 | ₩48,277 | ₩47,990 | ₩48,096 | -0.22% | 4.1만 |
|---|
| 2026.03.27 | ₩48,404 | ₩48,404 | ₩48,110 | ₩48,150 | -0.52% | 1만 |
|---|
| 2026.03.26 | ₩48,739 | ₩48,846 | ₩48,498 | ₩48,498 | -0.49% | 2만 |
|---|
| 2026.03.25 | ₩49,020 | ₩49,033 | ₩48,893 | ₩48,933 | -0.18% | 1.8만 |
|---|
| 2026.03.24 | ₩48,703 | ₩48,879 | ₩48,703 | ₩48,752 | +0.10% | 1.4만 |
|---|
| 2026.03.23 | ₩48,979 | ₩49,093 | ₩48,846 | ₩48,899 | -0.16% | 8.5천 |
|---|
| 2026.03.20 | ₩48,913 | ₩48,913 | ₩48,498 | ₩48,578 | -0.68% | 1.4만 |
|---|
| 2026.03.19 | ₩48,765 | ₩49,026 | ₩48,739 | ₩48,899 | +0.27% | 1.3만 |
|---|
| 2026.03.18 | ₩49,199 | ₩49,199 | ₩48,993 | ₩49,006 | -0.39% | 2만 |
|---|
| 2026.03.17 | ₩49,381 | ₩49,386 | ₩49,274 | ₩49,300 | -0.16% | 2만 |
|---|
| 2026.03.16 | ₩49,167 | ₩49,287 | ₩49,167 | ₩49,207 | +0.08% | 1.7만 |
|---|
| 2026.03.13 | ₩49,327 | ₩49,327 | ₩48,927 | ₩48,953 | -0.76% | 2만 |
|---|
| 2026.03.12 | ₩49,193 | ₩49,267 | ₩49,073 | ₩49,073 | -0.24% | 4.3만 |
|---|
| 2026.03.11 | ₩49,421 | ₩49,501 | ₩49,367 | ₩49,434 | +0.03% | 3.1만 |
|---|
| 2026.03.10 | ₩49,514 | ₩49,661 | ₩49,407 | ₩49,447 | -0.14% | 1.5만 |
|---|
| 2026.03.09 | ₩49,033 | ₩49,528 | ₩48,966 | ₩49,528 | +1.01% | 1.9만 |
|---|
| 2026.03.06 | ₩49,340 | ₩49,434 | ₩49,220 | ₩49,274 | -0.14% | 1.7만 |
|---|
| 2026.03.05 | ₩49,701 | ₩49,701 | ₩49,447 | ₩49,621 | -0.16% | 2만 |
|---|
| 2026.03.04 | ₩49,554 | ₩49,782 | ₩49,541 | ₩49,675 | +0.24% | 2.8만 |
|---|
| 2026.03.03 | ₩49,354 | ₩49,595 | ₩49,153 | ₩49,514 | +0.33% | 4만 |
|---|
| 2026.03.02 | ₩49,595 | ₩49,795 | ₩49,566 | ₩49,728 | +0.27% | 3.5만 |
|---|
| 2026.02.27 | ₩49,668 | ₩49,742 | ₩49,635 | ₩49,715 | +0.09% | 4.1만 |
|---|
| 2026.02.26 | ₩49,889 | ₩49,889 | ₩49,688 | ₩49,869 | -0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩49,875 | ₩49,942 | ₩49,835 | ₩49,875 | 0.00% | 3.5만 |
|---|
| 2026.02.24 | ₩49,635 | ₩49,771 | ₩49,554 | ₩49,715 | +0.16% | 2.4만 |
|---|
| 2026.02.23 | ₩49,715 | ₩49,768 | ₩49,529 | ₩49,635 | -0.16% | 2.5만 |
|---|
| 2026.02.20 | ₩49,648 | ₩49,808 | ₩49,648 | ₩49,768 | +0.24% | 1.6만 |
|---|
| 2026.02.19 | ₩49,608 | ₩49,701 | ₩49,595 | ₩49,635 | +0.05% | 2.8만 |
|---|
| 2026.02.18 | ₩49,621 | ₩49,822 | ₩49,621 | ₩49,688 | +0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩49,581 | ₩49,675 | ₩49,354 | ₩49,595 | +0.03% | 2.2만 |
|---|
| 2026.02.13 | ₩49,632 | ₩49,742 | ₩49,577 | ₩49,581 | -0.10% | 1.9만 |
|---|
| 2026.02.12 | ₩49,862 | ₩49,929 | ₩49,514 | ₩49,581 | -0.56% | 5.4만 |
|---|
| 2026.02.11 | ₩49,902 | ₩49,996 | ₩49,742 | ₩49,862 | -0.08% | 2.9만 |
|---|
| 2026.02.10 | ₩49,915 | ₩50,009 | ₩49,808 | ₩49,808 | -0.21% | 2.5만 |
|---|
| 2026.02.09 | ₩49,742 | ₩50,009 | ₩49,742 | ₩49,889 | +0.30% | 23.4만 |
|---|
| 2026.02.06 | ₩49,651 | ₩49,869 | ₩49,635 | ₩49,835 | +0.37% | 1.9만 |
|---|
| 2026.02.05 | ₩49,508 | ₩49,548 | ₩49,354 | ₩49,461 | -0.09% | 3.9만 |
|---|
| 2026.02.04 | ₩49,755 | ₩49,782 | ₩49,474 | ₩49,701 | -0.11% | 3.5만 |
|---|
| 2026.02.03 | ₩49,889 | ₩49,889 | ₩49,584 | ₩49,795 | -0.19% | 2.4만 |
|---|
| 2026.02.02 | ₩49,822 | ₩49,956 | ₩49,822 | ₩49,915 | +0.19% | 2.8만 |
|---|
| 2026.01.30 | ₩49,834 | ₩49,889 | ₩49,675 | ₩49,790 | -0.09% | 2.3만 |
|---|
| 2026.01.29 | ₩49,895 | ₩49,902 | ₩49,581 | ₩49,875 | -0.04% | 2.8만 |
|---|
| 2026.01.28 | ₩49,938 | ₩49,938 | ₩49,822 | ₩49,902 | -0.07% | 1.8만 |
|---|
| 2026.01.27 | ₩49,903 | ₩49,942 | ₩49,875 | ₩49,902 | -0.00% | 2.2만 |
|---|
| 2026.01.26 | ₩49,835 | ₩49,889 | ₩49,811 | ₩49,849 | +0.03% | 3.3만 |
|---|
| 2026.01.23 | ₩49,735 | ₩49,782 | ₩49,675 | ₩49,755 | +0.04% | 4.1만 |
|---|
| 2026.01.22 | ₩49,768 | ₩49,849 | ₩49,648 | ₩49,735 | -0.07% | 7.1만 |
|---|
| 2026.01.21 | ₩49,469 | ₩49,715 | ₩49,414 | ₩49,635 | +0.34% | 8.5만 |
|---|
| 2026.01.20 | ₩49,501 | ₩49,595 | ₩49,354 | ₩49,394 | -0.22% | 5.6만 |
|---|
| 2026.01.16 | ₩49,822 | ₩49,849 | ₩49,768 | ₩49,808 | -0.03% | 4.7만 |
|---|
| 2026.01.15 | ₩49,822 | ₩49,862 | ₩49,771 | ₩49,795 | -0.05% | 3.4만 |
|---|
| 2026.01.14 | ₩49,755 | ₩49,755 | ₩49,608 | ₩49,728 | -0.05% | 5.5만 |
|---|
| 2026.01.13 | ₩49,849 | ₩49,849 | ₩49,742 | ₩49,755 | -0.19% | 5.2만 |
|---|
| 2026.01.12 | ₩49,661 | ₩49,875 | ₩49,661 | ₩49,849 | +0.38% | 4만 |
|---|
| 2026.01.09 | ₩49,722 | ₩49,862 | ₩49,722 | ₩49,808 | +0.17% | 5.5만 |
|---|
| 2026.01.08 | ₩49,621 | ₩49,701 | ₩49,621 | ₩49,675 | +0.11% | 8.3만 |
|---|
| 2026.01.07 | ₩49,701 | ₩49,782 | ₩49,635 | ₩49,635 | -0.13% | 11.5만 |
|---|
| 2026.01.06 | ₩49,581 | ₩49,755 | ₩49,581 | ₩49,715 | +0.27% | 6.8만 |
|---|
| 2026.01.05 | ₩49,554 | ₩49,688 | ₩49,554 | ₩49,621 | +0.13% | 11.4만 |
|---|
| 2026.01.02 | ₩49,661 | ₩49,661 | ₩49,407 | ₩49,514 | -0.30% | 28.2만 |
|---|
| 2025.12.31 | ₩49,446 | ₩49,554 | ₩49,434 | ₩49,488 | +0.08% | 22.4만 |
|---|
| 2025.12.30 | ₩49,430 | ₩49,608 | ₩49,430 | ₩49,461 | +0.06% | 2.3만 |
|---|
| 2025.12.29 | ₩49,447 | ₩49,488 | ₩49,417 | ₩49,461 | +0.03% | 4.7만 |
|---|
| 2025.12.26 | ₩49,461 | ₩49,474 | ₩49,434 | ₩49,474 | +0.03% | 2.9만 |
|---|
| 2025.12.24 | ₩49,394 | ₩49,474 | ₩49,394 | ₩49,474 | +0.16% | 1.3만 |
|---|
| 2025.12.23 | ₩49,421 | ₩49,447 | ₩49,401 | ₩49,434 | +0.03% | 9.1만 |
|---|
| 2025.12.22 | ₩49,374 | ₩49,434 | ₩49,354 | ₩49,387 | +0.03% | 2.6만 |
|---|
| 2025.12.19 | ₩49,300 | ₩49,367 | ₩49,300 | ₩49,354 | +0.11% | 1.8만 |
|---|
| 2025.12.18 | ₩49,274 | ₩49,320 | ₩49,247 | ₩49,300 | +0.05% | 2.3만 |
|---|
| 2025.12.17 | ₩49,274 | ₩49,300 | ₩49,193 | ₩49,220 | -0.11% | 1.8만 |
|---|
| 2025.12.16 | ₩49,220 | ₩49,287 | ₩49,220 | ₩49,272 | +0.11% | 1.2만 |
|---|
| 2025.12.15 | ₩49,300 | ₩49,300 | ₩49,247 | ₩49,274 | -0.05% | 1.2만 |
|---|
| 2025.12.12 | ₩49,274 | ₩49,299 | ₩49,180 | ₩49,274 | 0.00% | 1.9만 |
|---|
| 2025.12.11 | ₩49,220 | ₩49,287 | ₩49,207 | ₩49,247 | +0.05% | 2.4만 |
|---|
| 2025.12.10 | ₩49,167 | ₩49,260 | ₩49,167 | ₩49,207 | +0.08% | 1.8만 |
|---|
| 2025.12.09 | ₩49,207 | ₩49,207 | ₩49,153 | ₩49,173 | -0.07% | 2.1만 |
|---|
| 2025.12.08 | ₩49,244 | ₩49,287 | ₩49,113 | ₩49,247 | +0.01% | 1.3만 |
|---|
| 2025.12.05 | ₩49,231 | ₩49,300 | ₩49,113 | ₩49,207 | -0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩49,125 | ₩49,147 | ₩49,113 | ₩49,140 | +0.03% | 9.3천 |
|---|
| 2025.12.03 | ₩49,080 | ₩49,140 | ₩49,073 | ₩49,133 | +0.11% | 1.2만 |
|---|
| 2025.12.02 | ₩49,073 | ₩49,113 | ₩49,053 | ₩49,113 | +0.08% | 1.2만 |
|---|
| 2025.12.01 | ₩49,020 | ₩49,086 | ₩49,020 | ₩49,040 | +0.04% | 8.6천 |
|---|
| 2025.11.28 | ₩49,014 | ₩49,073 | ₩49,014 | ₩49,073 | +0.12% | 1만 |
|---|
| 2025.11.26 | ₩48,926 | ₩49,060 | ₩48,926 | ₩48,993 | +0.14% | 9.6만 |
|---|
| 2025.11.25 | ₩48,765 | ₩48,993 | ₩48,720 | ₩48,993 | +0.47% | 1.2만 |
|---|
| 2025.11.24 | ₩48,578 | ₩48,899 | ₩48,578 | ₩48,819 | +0.50% | 1.4만 |
|---|
| 2025.11.21 | ₩48,505 | ₩48,592 | ₩48,252 | ₩48,462 | -0.09% | 1.3만 |
|---|
| 2025.11.20 | ₩48,752 | ₩48,819 | ₩48,257 | ₩48,311 | -0.91% | 2.1만 |
|---|
| 2025.11.19 | ₩48,311 | ₩48,592 | ₩48,311 | ₩48,538 | +0.47% | 3.9만 |
|---|
| 2025.11.18 | ₩48,404 | ₩48,545 | ₩48,391 | ₩48,466 | +0.13% | 8.5천 |
|---|
| 2025.11.17 | ₩48,618 | ₩48,712 | ₩48,498 | ₩48,605 | -0.03% | 2.9만 |
|---|
| 2025.11.14 | ₩48,511 | ₩48,739 | ₩48,478 | ₩48,684 | +0.36% | 1만 |
|---|
| 2025.11.13 | ₩48,765 | ₩48,819 | ₩48,618 | ₩48,645 | -0.25% | 1.3만 |
|---|
| 2025.11.12 | ₩48,859 | ₩48,859 | ₩48,806 | ₩48,846 | -0.03% | 1.5만 |
|---|
| 2025.11.11 | ₩48,786 | ₩48,836 | ₩48,779 | ₩48,826 | +0.08% | 7천 |
|---|
| 2025.11.10 | ₩48,792 | ₩48,819 | ₩48,712 | ₩48,819 | +0.05% | 5.3만 |
|---|
| 2025.11.07 | ₩48,525 | ₩48,605 | ₩48,438 | ₩48,602 | +0.16% | 3.4만 |
|---|
| 2025.11.06 | ₩48,725 | ₩48,725 | ₩48,556 | ₩48,605 | -0.25% | 1.2만 |
|---|
| 2025.11.05 | ₩48,618 | ₩48,799 | ₩48,618 | ₩48,752 | +0.28% | 1.7만 |
|---|
| 2025.11.04 | ₩48,605 | ₩48,672 | ₩48,552 | ₩48,632 | +0.06% | 1.9만 |
|---|
| 2025.11.03 | ₩48,765 | ₩48,778 | ₩48,659 | ₩48,659 | -0.22% | 1.6만 |
|---|
| 2025.10.31 | ₩48,719 | ₩48,739 | ₩48,632 | ₩48,699 | -0.04% | 1.5만 |
|---|
| 2025.10.30 | ₩48,672 | ₩48,725 | ₩48,656 | ₩48,679 | +0.01% | 1.6만 |
|---|
| 2025.10.29 | ₩48,739 | ₩48,779 | ₩48,695 | ₩48,739 | 0.00% | 1.5만 |
|---|
| 2025.10.28 | ₩48,752 | ₩48,765 | ₩48,712 | ₩48,752 | 0.00% | 1.9만 |
|---|
| 2025.10.27 | ₩48,739 | ₩48,752 | ₩48,712 | ₩48,729 | -0.02% | 1.3만 |
|---|
| 2025.10.24 | ₩48,699 | ₩48,699 | ₩48,632 | ₩48,648 | -0.10% | 1.3만 |
|---|
| 2025.10.23 | ₩48,471 | ₩48,605 | ₩48,471 | ₩48,605 | +0.28% | 1.3만 |
|---|
| 2025.10.22 | ₩48,552 | ₩48,552 | ₩48,378 | ₩48,485 | -0.14% | 1.8만 |
|---|
| 2025.10.21 | ₩48,514 | ₩48,565 | ₩48,498 | ₩48,552 | +0.08% | 7.3천 |
|---|
| 2025.10.20 | ₩48,418 | ₩48,538 | ₩48,418 | ₩48,503 | +0.18% | 2.1만 |
|---|
| 2025.10.17 | ₩48,204 | ₩48,338 | ₩48,170 | ₩48,338 | +0.28% | 1.6만 |
|---|
| 2025.10.16 | ₩48,351 | ₩48,378 | ₩48,110 | ₩48,204 | -0.30% | 3.1만 |
|---|
| 2025.10.15 | ₩48,378 | ₩48,418 | ₩48,170 | ₩48,364 | -0.03% | 1.3만 |
|---|
| 2025.10.14 | ₩48,124 | ₩48,351 | ₩48,070 | ₩48,244 | +0.25% | 1.9만 |
|---|
| 2025.10.13 | ₩48,231 | ₩48,346 | ₩48,224 | ₩48,318 | +0.18% | 1.8만 |
|---|
| 2025.10.10 | ₩48,458 | ₩48,485 | ₩48,037 | ₩48,070 | -0.80% | 1.2만 |
|---|