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 | ₩53,148 | ₩53,188 | ₩53,135 | ₩53,182 | +0.06% | 1.2만 |
| 2026.10.08 | ₩53,122 | ₩53,162 | ₩53,048 | ₩53,077 | -0.08% | 2.1만 |
| 2026.10.07 | ₩53,095 | ₩53,188 | ₩53,095 | ₩53,188 | +0.18% | 2.3만 |
| 2026.10.06 | ₩53,148 | ₩53,211 | ₩53,134 | ₩53,175 | +0.05% | 1.5만 |
| 2026.10.05 | ₩53,028 | ₩53,131 | ₩53,028 | ₩53,083 | +0.10% | 7.8천 |
| 2026.10.02 | ₩53,035 | ₩53,055 | ₩52,948 | ₩52,995 | -0.08% | 1.8만 |
| 2026.10.01 | ₩52,868 | ₩52,933 | ₩52,803 | ₩52,901 | +0.06% | 2.9만 |
| 2026.09.30 | ₩52,934 | ₩52,948 | ₩52,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,868 |
| -0.13% |
| 8.5천 |
| 2026.09.29 | ₩52,881 | ₩52,908 | ₩52,814 | ₩52,870 | -0.02% | 8.4천 |
|---|
| 2026.09.28 | ₩52,881 | ₩52,934 | ₩52,832 | ₩52,881 | 0.00% | 2.2만 |
|---|
| 2026.09.25 | ₩52,881 | ₩53,001 | ₩52,881 | ₩52,988 | +0.20% | 2.3만 |
|---|
| 2026.09.24 | ₩52,787 | ₩52,908 | ₩52,787 | ₩52,854 | +0.13% | 1.3만 |
|---|
| 2026.09.23 | ₩52,921 | ₩52,945 | ₩52,857 | ₩52,864 | -0.11% | 8.6천 |
|---|
| 2026.09.22 | ₩52,921 | ₩53,001 | ₩52,921 | ₩52,961 | +0.08% | 1.2만 |
|---|
| 2026.09.21 | ₩52,841 | ₩52,948 | ₩52,827 | ₩52,948 | +0.20% | 1.5만 |
|---|
| 2026.09.18 | ₩52,707 | ₩52,761 | ₩52,674 | ₩52,749 | +0.08% | 1.1만 |
|---|
| 2026.09.17 | ₩52,707 | ₩52,734 | ₩52,676 | ₩52,714 | +0.01% | 9.9천 |
|---|
| 2026.09.16 | ₩52,654 | ₩52,660 | ₩52,440 | ₩52,512 | -0.27% | 1만 |
|---|
| 2026.09.15 | ₩52,627 | ₩52,627 | ₩52,533 | ₩52,574 | -0.10% | 1.2만 |
|---|
| 2026.09.14 | ₩52,614 | ₩52,721 | ₩52,574 | ₩52,634 | +0.04% | 1.3만 |
|---|
| 2026.09.11 | ₩52,699 | ₩52,719 | ₩52,667 | ₩52,687 | -0.02% | 7.5천 |
|---|
| 2026.09.10 | ₩52,487 | ₩52,627 | ₩52,487 | ₩52,508 | +0.04% | 1.3만 |
|---|
| 2026.09.09 | ₩52,647 | ₩52,678 | ₩52,600 | ₩52,614 | -0.06% | 7.8천 |
|---|
| 2026.09.08 | ₩52,714 | ₩52,747 | ₩52,667 | ₩52,690 | -0.05% | 1.4만 |
|---|
| 2026.09.04 | ₩52,787 | ₩52,814 | ₩52,747 | ₩52,774 | -0.03% | 1.6만 |
|---|
| 2026.09.03 | ₩52,727 | ₩52,814 | ₩52,707 | ₩52,794 | +0.13% | 8천 |
|---|
| 2026.09.02 | ₩52,640 | ₩52,680 | ₩52,614 | ₩52,654 | +0.03% | 5.2만 |
|---|
| 2026.09.01 | ₩52,587 | ₩52,614 | ₩52,520 | ₩52,520 | -0.13% | 1.9만 |
|---|
| 2026.08.31 | ₩52,600 | ₩52,663 | ₩52,600 | ₩52,663 | +0.12% | 7.4천 |
|---|
| 2026.08.28 | ₩52,702 | ₩52,761 | ₩52,640 | ₩52,662 | -0.08% | 7천 |
|---|
| 2026.08.27 | ₩52,620 | ₩52,689 | ₩52,620 | ₩52,680 | +0.11% | 1만 |
|---|
| 2026.08.26 | ₩52,554 | ₩52,614 | ₩52,533 | ₩52,587 | +0.06% | 1.2만 |
|---|
| 2026.08.25 | ₩52,554 | ₩52,574 | ₩52,520 | ₩52,567 | +0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩52,520 | ₩52,574 | ₩52,480 | ₩52,560 | +0.08% | 1.9만 |
|---|
| 2026.08.21 | ₩52,493 | ₩52,574 | ₩52,493 | ₩52,540 | +0.09% | 1.3만 |
|---|
| 2026.08.20 | ₩52,467 | ₩52,533 | ₩52,467 | ₩52,473 | +0.01% | 1.2만 |
|---|
| 2026.08.19 | ₩52,499 | ₩52,579 | ₩52,499 | ₩52,540 | +0.08% | 1.1만 |
|---|
| 2026.08.18 | ₩52,507 | ₩52,547 | ₩52,467 | ₩52,500 | -0.01% | 1.8만 |
|---|
| 2026.08.17 | ₩52,600 | ₩52,627 | ₩52,533 | ₩52,554 | -0.09% | 1.7만 |
|---|
| 2026.08.14 | ₩52,588 | ₩52,614 | ₩52,560 | ₩52,594 | +0.01% | 7.4천 |
|---|
| 2026.08.13 | ₩52,533 | ₩52,614 | ₩52,533 | ₩52,580 | +0.09% | 2.3만 |
|---|
| 2026.08.12 | ₩52,507 | ₩52,547 | ₩52,507 | ₩52,547 | +0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩52,493 | ₩52,512 | ₩52,427 | ₩52,493 | 0.00% | 1.4만 |
|---|
| 2026.08.10 | ₩52,473 | ₩52,507 | ₩52,440 | ₩52,460 | -0.03% | 9.5천 |
|---|
| 2026.08.07 | ₩52,413 | ₩52,493 | ₩52,413 | ₩52,467 | +0.10% | 1.1만 |
|---|
| 2026.08.06 | ₩52,413 | ₩52,427 | ₩52,373 | ₩52,393 | -0.04% | 1.2만 |
|---|
| 2026.08.05 | ₩52,373 | ₩52,467 | ₩52,373 | ₩52,432 | +0.11% | 1.5만 |
|---|
| 2026.08.04 | ₩52,320 | ₩52,427 | ₩52,308 | ₩52,401 | +0.16% | 1.1만 |
|---|
| 2026.08.03 | ₩52,119 | ₩52,239 | ₩52,119 | ₩52,206 | +0.17% | 6.8천 |
|---|
| 2026.07.31 | ₩51,832 | ₩52,058 | ₩51,832 | ₩52,058 | +0.44% | 1.4만 |
|---|
| 2026.07.30 | ₩51,812 | ₩51,899 | ₩51,745 | ₩51,892 | +0.15% | 8.1천 |
|---|
| 2026.07.29 | ₩51,752 | ₩51,812 | ₩51,594 | ₩51,594 | -0.30% | 5.5천 |
|---|
| 2026.07.28 | ₩51,710 | ₩51,891 | ₩51,710 | ₩51,879 | +0.33% | 9.2천 |
|---|
| 2026.07.27 | ₩51,817 | ₩51,817 | ₩51,705 | ₩51,772 | -0.09% | 1.2만 |
|---|
| 2026.07.24 | ₩51,745 | ₩51,865 | ₩51,718 | ₩51,732 | -0.03% | 1.1만 |
|---|
| 2026.07.23 | ₩51,785 | ₩51,785 | ₩51,645 | ₩51,678 | -0.21% | 1.4만 |
|---|
| 2026.07.22 | ₩51,905 | ₩51,972 | ₩51,905 | ₩51,912 | +0.01% | 1만 |
|---|
| 2026.07.21 | ₩51,852 | ₩51,932 | ₩51,839 | ₩51,913 | +0.12% | 1.1만 |
|---|
| 2026.07.20 | ₩51,852 | ₩51,919 | ₩51,765 | ₩51,776 | -0.15% | 1.1만 |
|---|
| 2026.07.17 | ₩51,718 | ₩51,865 | ₩51,718 | ₩51,778 | +0.12% | 1.8만 |
|---|
| 2026.07.16 | ₩51,932 | ₩51,986 | ₩51,865 | ₩51,919 | -0.03% | 1.3만 |
|---|
| 2026.07.15 | ₩51,966 | ₩52,039 | ₩51,919 | ₩51,982 | +0.03% | 9.2천 |
|---|
| 2026.07.14 | ₩51,883 | ₩51,952 | ₩51,883 | ₩51,939 | +0.11% | 16만 |
|---|
| 2026.07.13 | ₩51,932 | ₩51,945 | ₩51,839 | ₩51,845 | -0.17% | 1.5만 |
|---|
| 2026.07.10 | ₩51,879 | ₩51,959 | ₩51,879 | ₩51,945 | +0.13% | 7만 |
|---|
| 2026.07.09 | ₩51,718 | ₩51,919 | ₩51,718 | ₩51,892 | +0.34% | 7.9만 |
|---|
| 2026.07.08 | ₩51,678 | ₩51,745 | ₩51,625 | ₩51,732 | +0.10% | 2.1만 |
|---|
| 2026.07.07 | ₩51,785 | ₩51,821 | ₩51,705 | ₩51,765 | -0.04% | 5.4만 |
|---|
| 2026.07.06 | ₩51,792 | ₩51,865 | ₩51,758 | ₩51,832 | +0.08% | 8.2만 |
|---|
| 2026.07.02 | ₩51,785 | ₩51,825 | ₩51,578 | ₩51,696 | -0.17% | 19.2만 |
|---|
| 2026.07.01 | ₩51,678 | ₩51,812 | ₩51,678 | ₩51,681 | +0.01% | 1.2만 |
|---|
| 2026.06.30 | ₩51,665 | ₩51,692 | ₩51,638 | ₩51,685 | +0.04% | 2.3만 |
|---|
| 2026.06.29 | ₩51,585 | ₩51,585 | ₩51,484 | ₩51,549 | -0.07% | 1.1만 |
|---|
| 2026.06.26 | ₩51,344 | ₩51,451 | ₩51,197 | ₩51,197 | -0.29% | 8.2천 |
|---|
| 2026.06.25 | ₩51,438 | ₩51,491 | ₩51,357 | ₩51,371 | -0.13% | 2만 |
|---|
| 2026.06.24 | ₩51,371 | ₩51,518 | ₩51,344 | ₩51,357 | -0.03% | 1.4만 |
|---|
| 2026.06.23 | ₩51,317 | ₩51,491 | ₩51,317 | ₩51,391 | +0.14% | 1.7만 |
|---|
| 2026.06.22 | ₩51,638 | ₩51,705 | ₩51,558 | ₩51,571 | -0.13% | 1.7만 |
|---|
| 2026.06.18 | ₩51,598 | ₩51,651 | ₩51,558 | ₩51,611 | +0.03% | 1만 |
|---|
| 2026.06.17 | ₩51,651 | ₩51,705 | ₩51,411 | ₩51,411 | -0.47% | 1.8만 |
|---|
| 2026.06.16 | ₩51,718 | ₩51,733 | ₩51,638 | ₩51,638 | -0.16% | 8.3천 |
|---|
| 2026.06.15 | ₩51,685 | ₩51,718 | ₩51,651 | ₩51,680 | -0.01% | 1.1만 |
|---|
| 2026.06.12 | ₩51,424 | ₩51,491 | ₩51,344 | ₩51,436 | +0.02% | 2.1만 |
|---|
| 2026.06.11 | ₩51,137 | ₩51,378 | ₩51,063 | ₩51,345 | +0.41% | 1.7만 |
|---|
| 2026.06.10 | ₩51,331 | ₩51,331 | ₩51,075 | ₩51,075 | -0.50% | 1.2만 |
|---|
| 2026.06.09 | ₩51,518 | ₩51,518 | ₩51,170 | ₩51,344 | -0.34% | 4.8만 |
|---|
| 2026.06.08 | ₩51,438 | ₩51,484 | ₩51,357 | ₩51,357 | -0.16% | 6.8천 |
|---|
| 2026.06.05 | ₩51,598 | ₩51,598 | ₩51,304 | ₩51,304 | -0.57% | 1.9만 |
|---|
| 2026.06.04 | ₩51,638 | ₩51,718 | ₩51,611 | ₩51,718 | +0.16% | 1.1만 |
|---|
| 2026.06.03 | ₩51,678 | ₩51,678 | ₩51,614 | ₩51,629 | -0.10% | 1.8만 |
|---|
| 2026.06.02 | ₩51,678 | ₩51,718 | ₩51,638 | ₩51,692 | +0.03% | 8.1천 |
|---|
| 2026.06.01 | ₩51,611 | ₩51,705 | ₩51,531 | ₩51,651 | +0.08% | 1.2만 |
|---|
| 2026.05.29 | ₩51,638 | ₩51,692 | ₩51,611 | ₩51,611 | -0.05% | 8.9천 |
|---|
| 2026.05.28 | ₩51,518 | ₩51,712 | ₩51,518 | ₩51,605 | +0.17% | 1.5만 |
|---|
| 2026.05.27 | ₩51,491 | ₩51,545 | ₩51,478 | ₩51,545 | +0.10% | 1.4만 |
|---|
| 2026.05.26 | ₩51,478 | ₩51,529 | ₩51,464 | ₩51,511 | +0.06% | 8.5천 |
|---|
| 2026.05.22 | ₩51,424 | ₩51,478 | ₩51,384 | ₩51,398 | -0.05% | 1.7만 |
|---|
| 2026.05.21 | ₩51,260 | ₩51,357 | ₩51,224 | ₩51,352 | +0.18% | 7.9천 |
|---|
| 2026.05.20 | ₩51,170 | ₩51,331 | ₩51,160 | ₩51,331 | +0.31% | 1.9만 |
|---|
| 2026.05.19 | ₩51,130 | ₩51,210 | ₩51,130 | ₩51,137 | +0.01% | 8.5천 |
|---|
| 2026.05.18 | ₩51,197 | ₩51,277 | ₩51,144 | ₩51,210 | +0.03% | 2.2만 |
|---|
| 2026.05.15 | ₩51,210 | ₩51,264 | ₩51,184 | ₩51,184 | -0.05% | 6.7천 |
|---|
| 2026.05.14 | ₩51,284 | ₩51,332 | ₩51,170 | ₩51,317 | +0.07% | 8.2천 |
|---|
| 2026.05.13 | ₩51,156 | ₩51,264 | ₩51,156 | ₩51,224 | +0.13% | 8.3만 |
|---|
| 2026.05.12 | ₩51,104 | ₩51,197 | ₩51,063 | ₩51,157 | +0.10% | 1.2만 |
|---|
| 2026.05.11 | ₩51,197 | ₩51,237 | ₩51,157 | ₩51,170 | -0.05% | 1.7만 |
|---|
| 2026.05.08 | ₩51,144 | ₩51,210 | ₩51,144 | ₩51,190 | +0.09% | 4.4만 |
|---|
| 2026.05.07 | ₩51,130 | ₩51,210 | ₩51,037 | ₩51,071 | -0.11% | 3.3만 |
|---|
| 2026.05.06 | ₩51,077 | ₩51,144 | ₩51,050 | ₩51,144 | +0.13% | 2.3만 |
|---|
| 2026.05.05 | ₩50,942 | ₩50,997 | ₩50,903 | ₩50,957 | +0.03% | 1.3만 |
|---|
| 2026.05.04 | ₩50,903 | ₩50,903 | ₩50,743 | ₩50,791 | -0.22% | 1.9만 |
|---|
| 2026.05.01 | ₩50,957 | ₩50,957 | ₩50,876 | ₩50,903 | -0.10% | 2.2만 |
|---|
| 2026.04.30 | ₩50,656 | ₩50,863 | ₩50,636 | ₩50,843 | +0.37% | 1.9만 |
|---|
| 2026.04.29 | ₩50,641 | ₩50,689 | ₩50,596 | ₩50,628 | -0.03% | 9천 |
|---|
| 2026.04.28 | ₩50,622 | ₩50,649 | ₩50,580 | ₩50,636 | +0.03% | 5.9천 |
|---|
| 2026.04.27 | ₩50,647 | ₩50,743 | ₩50,647 | ₩50,689 | +0.08% | 5.1천 |
|---|
| 2026.04.24 | ₩50,582 | ₩50,729 | ₩50,582 | ₩50,696 | +0.22% | 1.1만 |
|---|
| 2026.04.23 | ₩50,596 | ₩50,636 | ₩50,395 | ₩50,529 | -0.13% | 1.7만 |
|---|
| 2026.04.22 | ₩50,536 | ₩50,614 | ₩50,536 | ₩50,596 | +0.12% | 1.6만 |
|---|
| 2026.04.21 | ₩50,596 | ₩50,596 | ₩50,382 | ₩50,395 | -0.40% | 1.9만 |
|---|
| 2026.04.20 | ₩50,562 | ₩50,582 | ₩50,489 | ₩50,537 | -0.05% | 7.8천 |
|---|
| 2026.04.17 | ₩50,502 | ₩50,622 | ₩50,502 | ₩50,576 | +0.15% | 1.6만 |
|---|
| 2026.04.16 | ₩50,315 | ₩50,395 | ₩50,302 | ₩50,342 | +0.05% | 2.1만 |
|---|
| 2026.04.15 | ₩50,195 | ₩50,328 | ₩50,195 | ₩50,288 | +0.19% | 1.4만 |
|---|
| 2026.04.14 | ₩50,088 | ₩50,222 | ₩50,088 | ₩50,181 | +0.19% | 8.2천 |
|---|
| 2026.04.13 | ₩49,687 | ₩49,954 | ₩49,687 | ₩49,954 | +0.54% | 1만 |
|---|
| 2026.04.10 | ₩49,807 | ₩49,845 | ₩49,727 | ₩49,727 | -0.16% | 2.8만 |
|---|
| 2026.04.09 | ₩49,583 | ₩49,794 | ₩49,567 | ₩49,775 | +0.39% | 2.5만 |
|---|
| 2026.04.08 | ₩49,647 | ₩49,687 | ₩49,547 | ₩49,593 | -0.11% | 3.8만 |
|---|
| 2026.04.07 | ₩48,912 | ₩49,072 | ₩48,837 | ₩49,072 | +0.33% | 1.1만 |
|---|
| 2026.04.06 | ₩49,032 | ₩49,072 | ₩48,965 | ₩49,046 | +0.03% | 2.1만 |
|---|
| 2026.04.02 | ₩48,618 | ₩48,992 | ₩48,618 | ₩48,992 | +0.77% | 3.4만 |
|---|
| 2026.04.01 | ₩48,832 | ₩49,032 | ₩48,812 | ₩48,952 | +0.25% | 1.5만 |
|---|
| 2026.03.31 | ₩48,391 | ₩48,752 | ₩48,297 | ₩48,752 | +0.75% | 8.1만 |
|---|
| 2026.03.30 | ₩48,177 | ₩48,250 | ₩47,963 | ₩48,069 | -0.22% | 4.1만 |
|---|
| 2026.03.27 | ₩48,377 | ₩48,377 | ₩48,083 | ₩48,123 | -0.52% | 1만 |
|---|
| 2026.03.26 | ₩48,711 | ₩48,818 | ₩48,471 | ₩48,471 | -0.49% | 2만 |
|---|
| 2026.03.25 | ₩48,992 | ₩49,005 | ₩48,865 | ₩48,905 | -0.18% | 1.8만 |
|---|
| 2026.03.24 | ₩48,675 | ₩48,852 | ₩48,675 | ₩48,725 | +0.10% | 1.4만 |
|---|
| 2026.03.23 | ₩48,952 | ₩49,066 | ₩48,818 | ₩48,872 | -0.16% | 8.5천 |
|---|
| 2026.03.20 | ₩48,885 | ₩48,885 | ₩48,471 | ₩48,551 | -0.68% | 1.4만 |
|---|
| 2026.03.19 | ₩48,738 | ₩48,999 | ₩48,711 | ₩48,872 | +0.27% | 1.3만 |
|---|
| 2026.03.18 | ₩49,171 | ₩49,171 | ₩48,965 | ₩48,979 | -0.39% | 2만 |
|---|
| 2026.03.17 | ₩49,353 | ₩49,358 | ₩49,246 | ₩49,273 | -0.16% | 2만 |
|---|
| 2026.03.16 | ₩49,139 | ₩49,259 | ₩49,139 | ₩49,179 | +0.08% | 1.7만 |
|---|
| 2026.03.13 | ₩49,299 | ₩49,299 | ₩48,900 | ₩48,925 | -0.76% | 2만 |
|---|
| 2026.03.12 | ₩49,166 | ₩49,239 | ₩49,046 | ₩49,046 | -0.24% | 4.3만 |
|---|
| 2026.03.11 | ₩49,393 | ₩49,473 | ₩49,340 | ₩49,406 | +0.03% | 3.1만 |
|---|
| 2026.03.10 | ₩49,487 | ₩49,634 | ₩49,380 | ₩49,420 | -0.14% | 1.5만 |
|---|
| 2026.03.09 | ₩49,005 | ₩49,500 | ₩48,939 | ₩49,500 | +1.01% | 1.9만 |
|---|
| 2026.03.06 | ₩49,313 | ₩49,406 | ₩49,193 | ₩49,246 | -0.14% | 1.7만 |
|---|
| 2026.03.05 | ₩49,674 | ₩49,674 | ₩49,420 | ₩49,593 | -0.16% | 2만 |
|---|
| 2026.03.04 | ₩49,527 | ₩49,754 | ₩49,513 | ₩49,647 | +0.24% | 2.8만 |
|---|
| 2026.03.03 | ₩49,326 | ₩49,567 | ₩49,126 | ₩49,487 | +0.33% | 4만 |
|---|
| 2026.03.02 | ₩49,567 | ₩49,767 | ₩49,539 | ₩49,700 | +0.27% | 3.5만 |
|---|
| 2026.02.27 | ₩49,640 | ₩49,714 | ₩49,607 | ₩49,687 | +0.09% | 4.1만 |
|---|
| 2026.02.26 | ₩49,861 | ₩49,861 | ₩49,660 | ₩49,841 | -0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩49,847 | ₩49,914 | ₩49,807 | ₩49,847 | 0.00% | 3.5만 |
|---|
| 2026.02.24 | ₩49,607 | ₩49,743 | ₩49,527 | ₩49,687 | +0.16% | 2.4만 |
|---|
| 2026.02.23 | ₩49,687 | ₩49,740 | ₩49,501 | ₩49,607 | -0.16% | 2.5만 |
|---|
| 2026.02.20 | ₩49,620 | ₩49,781 | ₩49,620 | ₩49,740 | +0.24% | 1.6만 |
|---|
| 2026.02.19 | ₩49,580 | ₩49,674 | ₩49,567 | ₩49,607 | +0.05% | 2.8만 |
|---|
| 2026.02.18 | ₩49,593 | ₩49,794 | ₩49,593 | ₩49,660 | +0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩49,553 | ₩49,647 | ₩49,326 | ₩49,567 | +0.03% | 2.2만 |
|---|
| 2026.02.13 | ₩49,604 | ₩49,714 | ₩49,549 | ₩49,553 | -0.10% | 1.9만 |
|---|
| 2026.02.12 | ₩49,834 | ₩49,901 | ₩49,487 | ₩49,553 | -0.56% | 5.4만 |
|---|
| 2026.02.11 | ₩49,874 | ₩49,968 | ₩49,714 | ₩49,834 | -0.08% | 2.9만 |
|---|
| 2026.02.10 | ₩49,887 | ₩49,981 | ₩49,781 | ₩49,781 | -0.21% | 2.5만 |
|---|
| 2026.02.09 | ₩49,714 | ₩49,981 | ₩49,714 | ₩49,861 | +0.30% | 23.4만 |
|---|
| 2026.02.06 | ₩49,623 | ₩49,841 | ₩49,607 | ₩49,807 | +0.37% | 1.9만 |
|---|
| 2026.02.05 | ₩49,480 | ₩49,520 | ₩49,326 | ₩49,433 | -0.09% | 3.9만 |
|---|
| 2026.02.04 | ₩49,727 | ₩49,754 | ₩49,446 | ₩49,674 | -0.11% | 3.5만 |
|---|
| 2026.02.03 | ₩49,861 | ₩49,861 | ₩49,556 | ₩49,767 | -0.19% | 2.4만 |
|---|
| 2026.02.02 | ₩49,794 | ₩49,928 | ₩49,794 | ₩49,887 | +0.19% | 2.8만 |
|---|
| 2026.01.30 | ₩49,806 | ₩49,861 | ₩49,647 | ₩49,762 | -0.09% | 2.3만 |
|---|
| 2026.01.29 | ₩49,867 | ₩49,874 | ₩49,553 | ₩49,847 | -0.04% | 2.8만 |
|---|
| 2026.01.28 | ₩49,910 | ₩49,910 | ₩49,794 | ₩49,874 | -0.07% | 1.8만 |
|---|
| 2026.01.27 | ₩49,875 | ₩49,914 | ₩49,847 | ₩49,874 | -0.00% | 2.2만 |
|---|
| 2026.01.26 | ₩49,807 | ₩49,861 | ₩49,783 | ₩49,821 | +0.03% | 3.3만 |
|---|
| 2026.01.23 | ₩49,707 | ₩49,754 | ₩49,647 | ₩49,727 | +0.04% | 4.1만 |
|---|
| 2026.01.22 | ₩49,740 | ₩49,821 | ₩49,620 | ₩49,707 | -0.07% | 7.1만 |
|---|
| 2026.01.21 | ₩49,441 | ₩49,687 | ₩49,386 | ₩49,607 | +0.34% | 8.5만 |
|---|
| 2026.01.20 | ₩49,473 | ₩49,567 | ₩49,326 | ₩49,366 | -0.22% | 5.6만 |
|---|
| 2026.01.16 | ₩49,794 | ₩49,821 | ₩49,740 | ₩49,781 | -0.03% | 4.7만 |
|---|
| 2026.01.15 | ₩49,794 | ₩49,834 | ₩49,743 | ₩49,767 | -0.05% | 3.4만 |
|---|
| 2026.01.14 | ₩49,727 | ₩49,727 | ₩49,580 | ₩49,700 | -0.05% | 5.5만 |
|---|
| 2026.01.13 | ₩49,821 | ₩49,821 | ₩49,714 | ₩49,727 | -0.19% | 5.2만 |
|---|
| 2026.01.12 | ₩49,634 | ₩49,847 | ₩49,634 | ₩49,821 | +0.38% | 4만 |
|---|
| 2026.01.09 | ₩49,694 | ₩49,834 | ₩49,694 | ₩49,781 | +0.17% | 5.5만 |
|---|
| 2026.01.08 | ₩49,593 | ₩49,674 | ₩49,593 | ₩49,647 | +0.11% | 8.3만 |
|---|
| 2026.01.07 | ₩49,674 | ₩49,754 | ₩49,607 | ₩49,607 | -0.13% | 11.5만 |
|---|
| 2026.01.06 | ₩49,553 | ₩49,727 | ₩49,553 | ₩49,687 | +0.27% | 6.8만 |
|---|
| 2026.01.05 | ₩49,527 | ₩49,660 | ₩49,527 | ₩49,593 | +0.13% | 11.4만 |
|---|
| 2026.01.02 | ₩49,634 | ₩49,634 | ₩49,380 | ₩49,487 | -0.30% | 28.2만 |
|---|
| 2025.12.31 | ₩49,418 | ₩49,527 | ₩49,406 | ₩49,460 | +0.08% | 22.4만 |
|---|
| 2025.12.30 | ₩49,402 | ₩49,580 | ₩49,402 | ₩49,433 | +0.06% | 2.3만 |
|---|
| 2025.12.29 | ₩49,420 | ₩49,460 | ₩49,389 | ₩49,433 | +0.03% | 4.7만 |
|---|
| 2025.12.26 | ₩49,433 | ₩49,446 | ₩49,406 | ₩49,446 | +0.03% | 2.9만 |
|---|
| 2025.12.24 | ₩49,366 | ₩49,446 | ₩49,366 | ₩49,446 | +0.16% | 1.3만 |
|---|
| 2025.12.23 | ₩49,393 | ₩49,420 | ₩49,373 | ₩49,406 | +0.03% | 9.1만 |
|---|
| 2025.12.22 | ₩49,346 | ₩49,406 | ₩49,326 | ₩49,360 | +0.03% | 2.6만 |
|---|
| 2025.12.19 | ₩49,273 | ₩49,340 | ₩49,273 | ₩49,326 | +0.11% | 1.8만 |
|---|
| 2025.12.18 | ₩49,246 | ₩49,293 | ₩49,219 | ₩49,273 | +0.05% | 2.3만 |
|---|
| 2025.12.17 | ₩49,246 | ₩49,273 | ₩49,166 | ₩49,193 | -0.11% | 1.8만 |
|---|
| 2025.12.16 | ₩49,193 | ₩49,259 | ₩49,193 | ₩49,245 | +0.11% | 1.2만 |
|---|
| 2025.12.15 | ₩49,273 | ₩49,273 | ₩49,219 | ₩49,246 | -0.05% | 1.2만 |
|---|
| 2025.12.12 | ₩49,246 | ₩49,271 | ₩49,152 | ₩49,246 | 0.00% | 1.9만 |
|---|
| 2025.12.11 | ₩49,193 | ₩49,259 | ₩49,179 | ₩49,219 | +0.05% | 2.4만 |
|---|
| 2025.12.10 | ₩49,139 | ₩49,233 | ₩49,139 | ₩49,179 | +0.08% | 1.8만 |
|---|
| 2025.12.09 | ₩49,179 | ₩49,179 | ₩49,126 | ₩49,146 | -0.07% | 2.1만 |
|---|
| 2025.12.08 | ₩49,217 | ₩49,259 | ₩49,086 | ₩49,219 | +0.01% | 1.3만 |
|---|
| 2025.12.05 | ₩49,203 | ₩49,273 | ₩49,086 | ₩49,179 | -0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩49,098 | ₩49,119 | ₩49,086 | ₩49,112 | +0.03% | 9.3천 |
|---|
| 2025.12.03 | ₩49,052 | ₩49,112 | ₩49,046 | ₩49,106 | +0.11% | 1.2만 |
|---|
| 2025.12.02 | ₩49,046 | ₩49,086 | ₩49,025 | ₩49,086 | +0.08% | 1.2만 |
|---|
| 2025.12.01 | ₩48,992 | ₩49,059 | ₩48,992 | ₩49,012 | +0.04% | 8.6천 |
|---|
| 2025.11.28 | ₩48,987 | ₩49,046 | ₩48,987 | ₩49,046 | +0.12% | 1만 |
|---|
| 2025.11.26 | ₩48,899 | ₩49,032 | ₩48,899 | ₩48,965 | +0.14% | 9.6만 |
|---|
| 2025.11.25 | ₩48,738 | ₩48,965 | ₩48,693 | ₩48,965 | +0.47% | 1.2만 |
|---|
| 2025.11.24 | ₩48,551 | ₩48,872 | ₩48,551 | ₩48,792 | +0.50% | 1.4만 |
|---|
| 2025.11.21 | ₩48,478 | ₩48,564 | ₩48,225 | ₩48,435 | -0.09% | 1.3만 |
|---|
| 2025.11.20 | ₩48,725 | ₩48,792 | ₩48,230 | ₩48,284 | -0.91% | 2.1만 |
|---|
| 2025.11.19 | ₩48,284 | ₩48,564 | ₩48,284 | ₩48,511 | +0.47% | 3.9만 |
|---|
| 2025.11.18 | ₩48,377 | ₩48,518 | ₩48,364 | ₩48,439 | +0.13% | 8.5천 |
|---|
| 2025.11.17 | ₩48,591 | ₩48,685 | ₩48,471 | ₩48,578 | -0.03% | 2.9만 |
|---|
| 2025.11.14 | ₩48,484 | ₩48,711 | ₩48,451 | ₩48,657 | +0.36% | 1만 |
|---|
| 2025.11.13 | ₩48,738 | ₩48,792 | ₩48,591 | ₩48,618 | -0.25% | 1.3만 |
|---|
| 2025.11.12 | ₩48,832 | ₩48,832 | ₩48,778 | ₩48,818 | -0.03% | 1.5만 |
|---|
| 2025.11.11 | ₩48,758 | ₩48,809 | ₩48,752 | ₩48,798 | +0.08% | 7천 |
|---|
| 2025.11.10 | ₩48,765 | ₩48,792 | ₩48,685 | ₩48,792 | +0.05% | 5.3만 |
|---|
| 2025.11.07 | ₩48,498 | ₩48,578 | ₩48,411 | ₩48,575 | +0.16% | 3.4만 |
|---|
| 2025.11.06 | ₩48,698 | ₩48,698 | ₩48,528 | ₩48,578 | -0.25% | 1.2만 |
|---|
| 2025.11.05 | ₩48,591 | ₩48,772 | ₩48,591 | ₩48,725 | +0.28% | 1.7만 |
|---|
| 2025.11.04 | ₩48,578 | ₩48,645 | ₩48,524 | ₩48,605 | +0.06% | 1.9만 |
|---|
| 2025.11.03 | ₩48,738 | ₩48,750 | ₩48,631 | ₩48,631 | -0.22% | 1.6만 |
|---|
| 2025.10.31 | ₩48,691 | ₩48,711 | ₩48,605 | ₩48,671 | -0.04% | 1.5만 |
|---|
| 2025.10.30 | ₩48,645 | ₩48,698 | ₩48,629 | ₩48,651 | +0.01% | 1.6만 |
|---|
| 2025.10.29 | ₩48,711 | ₩48,752 | ₩48,667 | ₩48,711 | 0.00% | 1.5만 |
|---|
| 2025.10.28 | ₩48,725 | ₩48,738 | ₩48,685 | ₩48,725 | 0.00% | 1.9만 |
|---|
| 2025.10.27 | ₩48,711 | ₩48,725 | ₩48,685 | ₩48,702 | -0.02% | 1.3만 |
|---|
| 2025.10.24 | ₩48,671 | ₩48,671 | ₩48,605 | ₩48,621 | -0.10% | 1.3만 |
|---|
| 2025.10.23 | ₩48,444 | ₩48,578 | ₩48,444 | ₩48,578 | +0.28% | 1.3만 |
|---|
| 2025.10.22 | ₩48,524 | ₩48,524 | ₩48,351 | ₩48,457 | -0.14% | 1.8만 |
|---|
| 2025.10.21 | ₩48,487 | ₩48,538 | ₩48,471 | ₩48,524 | +0.08% | 7.3천 |
|---|
| 2025.10.20 | ₩48,391 | ₩48,511 | ₩48,391 | ₩48,476 | +0.18% | 2.1만 |
|---|
| 2025.10.17 | ₩48,177 | ₩48,311 | ₩48,143 | ₩48,311 | +0.28% | 1.6만 |
|---|
| 2025.10.16 | ₩48,324 | ₩48,351 | ₩48,083 | ₩48,177 | -0.30% | 3.1만 |
|---|
| 2025.10.15 | ₩48,351 | ₩48,391 | ₩48,143 | ₩48,337 | -0.03% | 1.3만 |
|---|
| 2025.10.14 | ₩48,097 | ₩48,324 | ₩48,043 | ₩48,217 | +0.25% | 1.9만 |
|---|
| 2025.10.13 | ₩48,204 | ₩48,319 | ₩48,197 | ₩48,290 | +0.18% | 1.8만 |
|---|
| 2025.10.10 | ₩48,431 | ₩48,457 | ₩48,010 | ₩48,043 | -0.80% | 1.2만 |
|---|