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 | ₩53,116 | ₩53,156 | ₩53,103 | ₩53,149 | +0.06% | 1.2만 |
| 2026.10.08 | ₩53,089 | ₩53,129 | ₩53,016 | ₩53,045 | -0.08% | 2.1만 |
| 2026.10.07 | ₩53,063 | ₩53,156 | ₩53,063 | ₩53,156 | +0.18% | 2.3만 |
| 2026.10.06 | ₩53,116 | ₩53,179 | ₩53,101 | ₩53,143 | +0.05% | 1.5만 |
| 2026.10.05 | ₩52,996 | ₩53,099 | ₩52,996 | ₩53,051 | +0.10% | 7.8천 |
| 2026.10.02 | ₩53,002 | ₩53,023 | ₩52,916 | ₩52,962 | -0.08% | 1.8만 |
| 2026.10.01 | ₩52,836 | ₩52,901 | ₩52,771 | ₩52,869 | +0.06% | 2.9만 |
| 2026.09.30 | ₩52,902 | ₩52,916 | ₩52,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,836 |
| -0.13% |
| 8.5천 |
| 2026.09.29 | ₩52,849 | ₩52,876 | ₩52,782 | ₩52,838 | -0.02% | 8.4천 |
|---|
| 2026.09.28 | ₩52,849 | ₩52,902 | ₩52,799 | ₩52,849 | 0.00% | 2.2만 |
|---|
| 2026.09.25 | ₩52,849 | ₩52,969 | ₩52,849 | ₩52,956 | +0.20% | 2.3만 |
|---|
| 2026.09.24 | ₩52,755 | ₩52,876 | ₩52,755 | ₩52,822 | +0.13% | 1.3만 |
|---|
| 2026.09.23 | ₩52,889 | ₩52,913 | ₩52,825 | ₩52,832 | -0.11% | 8.6천 |
|---|
| 2026.09.22 | ₩52,889 | ₩52,969 | ₩52,889 | ₩52,929 | +0.08% | 1.2만 |
|---|
| 2026.09.21 | ₩52,809 | ₩52,916 | ₩52,795 | ₩52,916 | +0.20% | 1.5만 |
|---|
| 2026.09.18 | ₩52,675 | ₩52,729 | ₩52,642 | ₩52,717 | +0.08% | 1.1만 |
|---|
| 2026.09.17 | ₩52,675 | ₩52,702 | ₩52,645 | ₩52,682 | +0.01% | 9.9천 |
|---|
| 2026.09.16 | ₩52,622 | ₩52,629 | ₩52,408 | ₩52,480 | -0.27% | 1만 |
|---|
| 2026.09.15 | ₩52,595 | ₩52,595 | ₩52,502 | ₩52,542 | -0.10% | 1.2만 |
|---|
| 2026.09.14 | ₩52,582 | ₩52,689 | ₩52,542 | ₩52,602 | +0.04% | 1.3만 |
|---|
| 2026.09.11 | ₩52,667 | ₩52,687 | ₩52,635 | ₩52,655 | -0.02% | 7.5천 |
|---|
| 2026.09.10 | ₩52,455 | ₩52,595 | ₩52,455 | ₩52,476 | +0.04% | 1.3만 |
|---|
| 2026.09.09 | ₩52,615 | ₩52,646 | ₩52,568 | ₩52,582 | -0.06% | 7.8천 |
|---|
| 2026.09.08 | ₩52,682 | ₩52,715 | ₩52,635 | ₩52,658 | -0.05% | 1.4만 |
|---|
| 2026.09.04 | ₩52,755 | ₩52,782 | ₩52,715 | ₩52,742 | -0.03% | 1.6만 |
|---|
| 2026.09.03 | ₩52,695 | ₩52,782 | ₩52,675 | ₩52,762 | +0.13% | 8천 |
|---|
| 2026.09.02 | ₩52,608 | ₩52,649 | ₩52,582 | ₩52,622 | +0.03% | 5.2만 |
|---|
| 2026.09.01 | ₩52,555 | ₩52,582 | ₩52,488 | ₩52,488 | -0.13% | 1.9만 |
|---|
| 2026.08.31 | ₩52,568 | ₩52,631 | ₩52,568 | ₩52,631 | +0.12% | 7.4천 |
|---|
| 2026.08.28 | ₩52,670 | ₩52,729 | ₩52,608 | ₩52,630 | -0.08% | 7천 |
|---|
| 2026.08.27 | ₩52,588 | ₩52,657 | ₩52,588 | ₩52,649 | +0.11% | 1만 |
|---|
| 2026.08.26 | ₩52,522 | ₩52,582 | ₩52,502 | ₩52,555 | +0.06% | 1.2만 |
|---|
| 2026.08.25 | ₩52,522 | ₩52,542 | ₩52,488 | ₩52,535 | +0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩52,488 | ₩52,542 | ₩52,448 | ₩52,528 | +0.08% | 1.9만 |
|---|
| 2026.08.21 | ₩52,462 | ₩52,542 | ₩52,462 | ₩52,508 | +0.09% | 1.3만 |
|---|
| 2026.08.20 | ₩52,435 | ₩52,502 | ₩52,435 | ₩52,442 | +0.01% | 1.2만 |
|---|
| 2026.08.19 | ₩52,467 | ₩52,547 | ₩52,467 | ₩52,508 | +0.08% | 1.1만 |
|---|
| 2026.08.18 | ₩52,475 | ₩52,515 | ₩52,435 | ₩52,468 | -0.01% | 1.8만 |
|---|
| 2026.08.17 | ₩52,568 | ₩52,595 | ₩52,502 | ₩52,522 | -0.09% | 1.7만 |
|---|
| 2026.08.14 | ₩52,556 | ₩52,582 | ₩52,528 | ₩52,562 | +0.01% | 7.4천 |
|---|
| 2026.08.13 | ₩52,502 | ₩52,582 | ₩52,502 | ₩52,548 | +0.09% | 2.3만 |
|---|
| 2026.08.12 | ₩52,475 | ₩52,515 | ₩52,475 | ₩52,515 | +0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩52,462 | ₩52,480 | ₩52,395 | ₩52,462 | 0.00% | 1.4만 |
|---|
| 2026.08.10 | ₩52,442 | ₩52,475 | ₩52,408 | ₩52,428 | -0.03% | 9.5천 |
|---|
| 2026.08.07 | ₩52,381 | ₩52,462 | ₩52,381 | ₩52,435 | +0.10% | 1.1만 |
|---|
| 2026.08.06 | ₩52,381 | ₩52,395 | ₩52,341 | ₩52,361 | -0.04% | 1.2만 |
|---|
| 2026.08.05 | ₩52,341 | ₩52,435 | ₩52,341 | ₩52,400 | +0.11% | 1.5만 |
|---|
| 2026.08.04 | ₩52,288 | ₩52,395 | ₩52,276 | ₩52,369 | +0.16% | 1.1만 |
|---|
| 2026.08.03 | ₩52,088 | ₩52,208 | ₩52,088 | ₩52,174 | +0.17% | 6.8천 |
|---|
| 2026.07.31 | ₩51,800 | ₩52,026 | ₩51,800 | ₩52,026 | +0.44% | 1.4만 |
|---|
| 2026.07.30 | ₩51,780 | ₩51,867 | ₩51,714 | ₩51,861 | +0.15% | 8.1천 |
|---|
| 2026.07.29 | ₩51,720 | ₩51,780 | ₩51,563 | ₩51,563 | -0.30% | 5.5천 |
|---|
| 2026.07.28 | ₩51,679 | ₩51,859 | ₩51,679 | ₩51,847 | +0.33% | 9.2천 |
|---|
| 2026.07.27 | ₩51,786 | ₩51,786 | ₩51,674 | ₩51,740 | -0.09% | 1.2만 |
|---|
| 2026.07.24 | ₩51,714 | ₩51,834 | ₩51,687 | ₩51,700 | -0.03% | 1.1만 |
|---|
| 2026.07.23 | ₩51,754 | ₩51,754 | ₩51,613 | ₩51,647 | -0.21% | 1.4만 |
|---|
| 2026.07.22 | ₩51,874 | ₩51,941 | ₩51,874 | ₩51,881 | +0.01% | 1만 |
|---|
| 2026.07.21 | ₩51,821 | ₩51,901 | ₩51,807 | ₩51,882 | +0.12% | 1.1만 |
|---|
| 2026.07.20 | ₩51,821 | ₩51,887 | ₩51,734 | ₩51,744 | -0.15% | 1.1만 |
|---|
| 2026.07.17 | ₩51,687 | ₩51,834 | ₩51,687 | ₩51,747 | +0.12% | 1.8만 |
|---|
| 2026.07.16 | ₩51,901 | ₩51,954 | ₩51,834 | ₩51,887 | -0.03% | 1.3만 |
|---|
| 2026.07.15 | ₩51,934 | ₩52,007 | ₩51,887 | ₩51,950 | +0.03% | 9.2천 |
|---|
| 2026.07.14 | ₩51,851 | ₩51,921 | ₩51,851 | ₩51,907 | +0.11% | 16만 |
|---|
| 2026.07.13 | ₩51,901 | ₩51,914 | ₩51,807 | ₩51,814 | -0.17% | 1.5만 |
|---|
| 2026.07.10 | ₩51,847 | ₩51,927 | ₩51,847 | ₩51,914 | +0.13% | 7만 |
|---|
| 2026.07.09 | ₩51,687 | ₩51,887 | ₩51,687 | ₩51,861 | +0.34% | 7.9만 |
|---|
| 2026.07.08 | ₩51,647 | ₩51,714 | ₩51,593 | ₩51,700 | +0.10% | 2.1만 |
|---|
| 2026.07.07 | ₩51,754 | ₩51,790 | ₩51,674 | ₩51,734 | -0.04% | 5.4만 |
|---|
| 2026.07.06 | ₩51,760 | ₩51,834 | ₩51,727 | ₩51,800 | +0.08% | 8.2만 |
|---|
| 2026.07.02 | ₩51,754 | ₩51,794 | ₩51,547 | ₩51,664 | -0.17% | 19.2만 |
|---|
| 2026.07.01 | ₩51,647 | ₩51,780 | ₩51,647 | ₩51,650 | +0.01% | 1.2만 |
|---|
| 2026.06.30 | ₩51,634 | ₩51,660 | ₩51,607 | ₩51,654 | +0.04% | 2.3만 |
|---|
| 2026.06.29 | ₩51,553 | ₩51,553 | ₩51,453 | ₩51,517 | -0.07% | 1.1만 |
|---|
| 2026.06.26 | ₩51,313 | ₩51,420 | ₩51,166 | ₩51,166 | -0.29% | 8.2천 |
|---|
| 2026.06.25 | ₩51,406 | ₩51,460 | ₩51,326 | ₩51,340 | -0.13% | 2만 |
|---|
| 2026.06.24 | ₩51,340 | ₩51,487 | ₩51,313 | ₩51,326 | -0.03% | 1.4만 |
|---|
| 2026.06.23 | ₩51,286 | ₩51,460 | ₩51,286 | ₩51,360 | +0.14% | 1.7만 |
|---|
| 2026.06.22 | ₩51,607 | ₩51,674 | ₩51,527 | ₩51,540 | -0.13% | 1.7만 |
|---|
| 2026.06.18 | ₩51,567 | ₩51,620 | ₩51,527 | ₩51,580 | +0.03% | 1만 |
|---|
| 2026.06.17 | ₩51,620 | ₩51,674 | ₩51,380 | ₩51,380 | -0.47% | 1.8만 |
|---|
| 2026.06.16 | ₩51,687 | ₩51,702 | ₩51,607 | ₩51,607 | -0.16% | 8.3천 |
|---|
| 2026.06.15 | ₩51,654 | ₩51,687 | ₩51,620 | ₩51,648 | -0.01% | 1.1만 |
|---|
| 2026.06.12 | ₩51,393 | ₩51,460 | ₩51,313 | ₩51,405 | +0.02% | 2.1만 |
|---|
| 2026.06.11 | ₩51,106 | ₩51,346 | ₩51,033 | ₩51,314 | +0.41% | 1.7만 |
|---|
| 2026.06.10 | ₩51,300 | ₩51,300 | ₩51,045 | ₩51,045 | -0.50% | 1.2만 |
|---|
| 2026.06.09 | ₩51,487 | ₩51,487 | ₩51,139 | ₩51,313 | -0.34% | 4.8만 |
|---|
| 2026.06.08 | ₩51,406 | ₩51,453 | ₩51,326 | ₩51,326 | -0.16% | 6.8천 |
|---|
| 2026.06.05 | ₩51,567 | ₩51,567 | ₩51,273 | ₩51,273 | -0.57% | 1.9만 |
|---|
| 2026.06.04 | ₩51,607 | ₩51,687 | ₩51,580 | ₩51,687 | +0.16% | 1.1만 |
|---|
| 2026.06.03 | ₩51,647 | ₩51,647 | ₩51,583 | ₩51,597 | -0.10% | 1.8만 |
|---|
| 2026.06.02 | ₩51,647 | ₩51,687 | ₩51,607 | ₩51,660 | +0.03% | 8.1천 |
|---|
| 2026.06.01 | ₩51,580 | ₩51,674 | ₩51,500 | ₩51,620 | +0.08% | 1.2만 |
|---|
| 2026.05.29 | ₩51,607 | ₩51,660 | ₩51,580 | ₩51,580 | -0.05% | 8.9천 |
|---|
| 2026.05.28 | ₩51,487 | ₩51,680 | ₩51,487 | ₩51,573 | +0.17% | 1.5만 |
|---|
| 2026.05.27 | ₩51,460 | ₩51,513 | ₩51,447 | ₩51,513 | +0.10% | 1.4만 |
|---|
| 2026.05.26 | ₩51,447 | ₩51,497 | ₩51,433 | ₩51,480 | +0.06% | 8.5천 |
|---|
| 2026.05.22 | ₩51,393 | ₩51,447 | ₩51,353 | ₩51,366 | -0.05% | 1.7만 |
|---|
| 2026.05.21 | ₩51,229 | ₩51,326 | ₩51,193 | ₩51,321 | +0.18% | 7.9천 |
|---|
| 2026.05.20 | ₩51,139 | ₩51,300 | ₩51,129 | ₩51,300 | +0.31% | 1.9만 |
|---|
| 2026.05.19 | ₩51,099 | ₩51,179 | ₩51,099 | ₩51,106 | +0.01% | 8.5천 |
|---|
| 2026.05.18 | ₩51,166 | ₩51,246 | ₩51,113 | ₩51,179 | +0.03% | 2.2만 |
|---|
| 2026.05.15 | ₩51,179 | ₩51,233 | ₩51,153 | ₩51,153 | -0.05% | 6.7천 |
|---|
| 2026.05.14 | ₩51,253 | ₩51,301 | ₩51,139 | ₩51,286 | +0.07% | 8.2천 |
|---|
| 2026.05.13 | ₩51,125 | ₩51,233 | ₩51,125 | ₩51,193 | +0.13% | 8.3만 |
|---|
| 2026.05.12 | ₩51,073 | ₩51,166 | ₩51,033 | ₩51,126 | +0.10% | 1.2만 |
|---|
| 2026.05.11 | ₩51,166 | ₩51,206 | ₩51,126 | ₩51,139 | -0.05% | 1.7만 |
|---|
| 2026.05.08 | ₩51,113 | ₩51,179 | ₩51,113 | ₩51,159 | +0.09% | 4.4만 |
|---|
| 2026.05.07 | ₩51,099 | ₩51,179 | ₩51,006 | ₩51,041 | -0.11% | 3.3만 |
|---|
| 2026.05.06 | ₩51,046 | ₩51,113 | ₩51,019 | ₩51,113 | +0.13% | 2.3만 |
|---|
| 2026.05.05 | ₩50,911 | ₩50,966 | ₩50,872 | ₩50,926 | +0.03% | 1.3만 |
|---|
| 2026.05.04 | ₩50,872 | ₩50,872 | ₩50,712 | ₩50,760 | -0.22% | 1.9만 |
|---|
| 2026.05.01 | ₩50,926 | ₩50,926 | ₩50,846 | ₩50,872 | -0.10% | 2.2만 |
|---|
| 2026.04.30 | ₩50,625 | ₩50,832 | ₩50,605 | ₩50,812 | +0.37% | 1.9만 |
|---|
| 2026.04.29 | ₩50,610 | ₩50,659 | ₩50,565 | ₩50,597 | -0.03% | 9천 |
|---|
| 2026.04.28 | ₩50,592 | ₩50,618 | ₩50,549 | ₩50,605 | +0.03% | 5.9천 |
|---|
| 2026.04.27 | ₩50,616 | ₩50,712 | ₩50,616 | ₩50,659 | +0.08% | 5.1천 |
|---|
| 2026.04.24 | ₩50,552 | ₩50,699 | ₩50,552 | ₩50,665 | +0.22% | 1.1만 |
|---|
| 2026.04.23 | ₩50,565 | ₩50,605 | ₩50,365 | ₩50,498 | -0.13% | 1.7만 |
|---|
| 2026.04.22 | ₩50,505 | ₩50,584 | ₩50,505 | ₩50,565 | +0.12% | 1.6만 |
|---|
| 2026.04.21 | ₩50,565 | ₩50,565 | ₩50,351 | ₩50,365 | -0.40% | 1.9만 |
|---|
| 2026.04.20 | ₩50,532 | ₩50,552 | ₩50,458 | ₩50,506 | -0.05% | 7.8천 |
|---|
| 2026.04.17 | ₩50,472 | ₩50,592 | ₩50,472 | ₩50,545 | +0.15% | 1.6만 |
|---|
| 2026.04.16 | ₩50,285 | ₩50,365 | ₩50,271 | ₩50,311 | +0.05% | 2.1만 |
|---|
| 2026.04.15 | ₩50,164 | ₩50,298 | ₩50,164 | ₩50,258 | +0.19% | 1.4만 |
|---|
| 2026.04.14 | ₩50,058 | ₩50,191 | ₩50,058 | ₩50,151 | +0.19% | 8.2천 |
|---|
| 2026.04.13 | ₩49,657 | ₩49,924 | ₩49,657 | ₩49,924 | +0.54% | 1만 |
|---|
| 2026.04.10 | ₩49,777 | ₩49,814 | ₩49,697 | ₩49,697 | -0.16% | 2.8만 |
|---|
| 2026.04.09 | ₩49,553 | ₩49,764 | ₩49,537 | ₩49,745 | +0.39% | 2.5만 |
|---|
| 2026.04.08 | ₩49,617 | ₩49,657 | ₩49,517 | ₩49,563 | -0.11% | 3.8만 |
|---|
| 2026.04.07 | ₩48,882 | ₩49,042 | ₩48,807 | ₩49,042 | +0.33% | 1.1만 |
|---|
| 2026.04.06 | ₩49,002 | ₩49,042 | ₩48,936 | ₩49,016 | +0.03% | 2.1만 |
|---|
| 2026.04.02 | ₩48,588 | ₩48,962 | ₩48,588 | ₩48,962 | +0.77% | 3.4만 |
|---|
| 2026.04.01 | ₩48,802 | ₩49,002 | ₩48,782 | ₩48,922 | +0.25% | 1.5만 |
|---|
| 2026.03.31 | ₩48,361 | ₩48,722 | ₩48,268 | ₩48,722 | +0.75% | 8.1만 |
|---|
| 2026.03.30 | ₩48,148 | ₩48,221 | ₩47,934 | ₩48,039 | -0.22% | 4.1만 |
|---|
| 2026.03.27 | ₩48,348 | ₩48,348 | ₩48,054 | ₩48,094 | -0.52% | 1만 |
|---|
| 2026.03.26 | ₩48,682 | ₩48,789 | ₩48,441 | ₩48,441 | -0.49% | 2만 |
|---|
| 2026.03.25 | ₩48,962 | ₩48,976 | ₩48,835 | ₩48,876 | -0.18% | 1.8만 |
|---|
| 2026.03.24 | ₩48,646 | ₩48,822 | ₩48,646 | ₩48,695 | +0.10% | 1.4만 |
|---|
| 2026.03.23 | ₩48,922 | ₩49,036 | ₩48,789 | ₩48,842 | -0.16% | 8.5천 |
|---|
| 2026.03.20 | ₩48,856 | ₩48,856 | ₩48,441 | ₩48,522 | -0.68% | 1.4만 |
|---|
| 2026.03.19 | ₩48,709 | ₩48,969 | ₩48,682 | ₩48,842 | +0.27% | 1.3만 |
|---|
| 2026.03.18 | ₩49,141 | ₩49,141 | ₩48,936 | ₩48,949 | -0.39% | 2만 |
|---|
| 2026.03.17 | ₩49,323 | ₩49,328 | ₩49,216 | ₩49,243 | -0.16% | 2만 |
|---|
| 2026.03.16 | ₩49,109 | ₩49,229 | ₩49,109 | ₩49,149 | +0.08% | 1.7만 |
|---|
| 2026.03.13 | ₩49,270 | ₩49,270 | ₩48,870 | ₩48,896 | -0.76% | 2만 |
|---|
| 2026.03.12 | ₩49,136 | ₩49,209 | ₩49,016 | ₩49,016 | -0.24% | 4.3만 |
|---|
| 2026.03.11 | ₩49,363 | ₩49,443 | ₩49,310 | ₩49,376 | +0.03% | 3.1만 |
|---|
| 2026.03.10 | ₩49,457 | ₩49,603 | ₩49,350 | ₩49,390 | -0.14% | 1.5만 |
|---|
| 2026.03.09 | ₩48,976 | ₩49,470 | ₩48,909 | ₩49,470 | +1.01% | 1.9만 |
|---|
| 2026.03.06 | ₩49,283 | ₩49,376 | ₩49,163 | ₩49,216 | -0.14% | 1.7만 |
|---|
| 2026.03.05 | ₩49,644 | ₩49,644 | ₩49,390 | ₩49,563 | -0.16% | 2만 |
|---|
| 2026.03.04 | ₩49,497 | ₩49,724 | ₩49,483 | ₩49,617 | +0.24% | 2.8만 |
|---|
| 2026.03.03 | ₩49,296 | ₩49,537 | ₩49,096 | ₩49,457 | +0.33% | 4만 |
|---|
| 2026.03.02 | ₩49,537 | ₩49,737 | ₩49,509 | ₩49,670 | +0.27% | 3.5만 |
|---|
| 2026.02.27 | ₩49,610 | ₩49,684 | ₩49,577 | ₩49,657 | +0.09% | 4.1만 |
|---|
| 2026.02.26 | ₩49,830 | ₩49,830 | ₩49,630 | ₩49,810 | -0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩49,817 | ₩49,884 | ₩49,777 | ₩49,817 | 0.00% | 3.5만 |
|---|
| 2026.02.24 | ₩49,577 | ₩49,713 | ₩49,497 | ₩49,657 | +0.16% | 2.4만 |
|---|
| 2026.02.23 | ₩49,657 | ₩49,710 | ₩49,471 | ₩49,577 | -0.16% | 2.5만 |
|---|
| 2026.02.20 | ₩49,590 | ₩49,750 | ₩49,590 | ₩49,710 | +0.24% | 1.6만 |
|---|
| 2026.02.19 | ₩49,550 | ₩49,644 | ₩49,537 | ₩49,577 | +0.05% | 2.8만 |
|---|
| 2026.02.18 | ₩49,563 | ₩49,764 | ₩49,563 | ₩49,630 | +0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩49,523 | ₩49,617 | ₩49,296 | ₩49,537 | +0.03% | 2.2만 |
|---|
| 2026.02.13 | ₩49,574 | ₩49,684 | ₩49,519 | ₩49,523 | -0.10% | 1.9만 |
|---|
| 2026.02.12 | ₩49,804 | ₩49,871 | ₩49,457 | ₩49,523 | -0.56% | 5.4만 |
|---|
| 2026.02.11 | ₩49,844 | ₩49,937 | ₩49,684 | ₩49,804 | -0.08% | 2.9만 |
|---|
| 2026.02.10 | ₩49,857 | ₩49,951 | ₩49,750 | ₩49,750 | -0.21% | 2.5만 |
|---|
| 2026.02.09 | ₩49,684 | ₩49,951 | ₩49,684 | ₩49,830 | +0.30% | 23.4만 |
|---|
| 2026.02.06 | ₩49,593 | ₩49,810 | ₩49,577 | ₩49,777 | +0.37% | 1.9만 |
|---|
| 2026.02.05 | ₩49,450 | ₩49,490 | ₩49,296 | ₩49,403 | -0.09% | 3.9만 |
|---|
| 2026.02.04 | ₩49,697 | ₩49,724 | ₩49,416 | ₩49,644 | -0.11% | 3.5만 |
|---|
| 2026.02.03 | ₩49,830 | ₩49,830 | ₩49,526 | ₩49,737 | -0.19% | 2.4만 |
|---|
| 2026.02.02 | ₩49,764 | ₩49,897 | ₩49,764 | ₩49,857 | +0.19% | 2.8만 |
|---|
| 2026.01.30 | ₩49,776 | ₩49,830 | ₩49,617 | ₩49,732 | -0.09% | 2.3만 |
|---|
| 2026.01.29 | ₩49,837 | ₩49,844 | ₩49,523 | ₩49,817 | -0.04% | 2.8만 |
|---|
| 2026.01.28 | ₩49,880 | ₩49,880 | ₩49,764 | ₩49,844 | -0.07% | 1.8만 |
|---|
| 2026.01.27 | ₩49,845 | ₩49,884 | ₩49,817 | ₩49,844 | -0.00% | 2.2만 |
|---|
| 2026.01.26 | ₩49,777 | ₩49,830 | ₩49,753 | ₩49,790 | +0.03% | 3.3만 |
|---|
| 2026.01.23 | ₩49,677 | ₩49,724 | ₩49,617 | ₩49,697 | +0.04% | 4.1만 |
|---|
| 2026.01.22 | ₩49,710 | ₩49,790 | ₩49,590 | ₩49,677 | -0.07% | 7.1만 |
|---|
| 2026.01.21 | ₩49,411 | ₩49,657 | ₩49,356 | ₩49,577 | +0.34% | 8.5만 |
|---|
| 2026.01.20 | ₩49,443 | ₩49,537 | ₩49,296 | ₩49,336 | -0.22% | 5.6만 |
|---|
| 2026.01.16 | ₩49,764 | ₩49,790 | ₩49,710 | ₩49,750 | -0.03% | 4.7만 |
|---|
| 2026.01.15 | ₩49,764 | ₩49,804 | ₩49,713 | ₩49,737 | -0.05% | 3.4만 |
|---|
| 2026.01.14 | ₩49,697 | ₩49,697 | ₩49,550 | ₩49,670 | -0.05% | 5.5만 |
|---|
| 2026.01.13 | ₩49,790 | ₩49,790 | ₩49,684 | ₩49,697 | -0.19% | 5.2만 |
|---|
| 2026.01.12 | ₩49,603 | ₩49,817 | ₩49,603 | ₩49,790 | +0.38% | 4만 |
|---|
| 2026.01.09 | ₩49,664 | ₩49,804 | ₩49,664 | ₩49,750 | +0.17% | 5.5만 |
|---|
| 2026.01.08 | ₩49,563 | ₩49,644 | ₩49,563 | ₩49,617 | +0.11% | 8.3만 |
|---|
| 2026.01.07 | ₩49,644 | ₩49,724 | ₩49,577 | ₩49,577 | -0.13% | 11.5만 |
|---|
| 2026.01.06 | ₩49,523 | ₩49,697 | ₩49,523 | ₩49,657 | +0.27% | 6.8만 |
|---|
| 2026.01.05 | ₩49,497 | ₩49,630 | ₩49,497 | ₩49,563 | +0.13% | 11.4만 |
|---|
| 2026.01.02 | ₩49,603 | ₩49,603 | ₩49,350 | ₩49,457 | -0.30% | 28.2만 |
|---|
| 2025.12.31 | ₩49,388 | ₩49,497 | ₩49,376 | ₩49,430 | +0.08% | 22.4만 |
|---|
| 2025.12.30 | ₩49,372 | ₩49,550 | ₩49,372 | ₩49,403 | +0.06% | 2.3만 |
|---|
| 2025.12.29 | ₩49,390 | ₩49,430 | ₩49,359 | ₩49,403 | +0.03% | 4.7만 |
|---|
| 2025.12.26 | ₩49,403 | ₩49,416 | ₩49,376 | ₩49,416 | +0.03% | 2.9만 |
|---|
| 2025.12.24 | ₩49,336 | ₩49,416 | ₩49,336 | ₩49,416 | +0.16% | 1.3만 |
|---|
| 2025.12.23 | ₩49,363 | ₩49,390 | ₩49,343 | ₩49,376 | +0.03% | 9.1만 |
|---|
| 2025.12.22 | ₩49,316 | ₩49,376 | ₩49,296 | ₩49,330 | +0.03% | 2.6만 |
|---|
| 2025.12.19 | ₩49,243 | ₩49,310 | ₩49,243 | ₩49,296 | +0.11% | 1.8만 |
|---|
| 2025.12.18 | ₩49,216 | ₩49,263 | ₩49,189 | ₩49,243 | +0.05% | 2.3만 |
|---|
| 2025.12.17 | ₩49,216 | ₩49,243 | ₩49,136 | ₩49,163 | -0.11% | 1.8만 |
|---|
| 2025.12.16 | ₩49,163 | ₩49,229 | ₩49,163 | ₩49,215 | +0.11% | 1.2만 |
|---|
| 2025.12.15 | ₩49,243 | ₩49,243 | ₩49,189 | ₩49,216 | -0.05% | 1.2만 |
|---|
| 2025.12.12 | ₩49,216 | ₩49,241 | ₩49,123 | ₩49,216 | 0.00% | 1.9만 |
|---|
| 2025.12.11 | ₩49,163 | ₩49,229 | ₩49,149 | ₩49,189 | +0.05% | 2.4만 |
|---|
| 2025.12.10 | ₩49,109 | ₩49,203 | ₩49,109 | ₩49,149 | +0.08% | 1.8만 |
|---|
| 2025.12.09 | ₩49,149 | ₩49,149 | ₩49,096 | ₩49,116 | -0.07% | 2.1만 |
|---|
| 2025.12.08 | ₩49,187 | ₩49,229 | ₩49,056 | ₩49,189 | +0.01% | 1.3만 |
|---|
| 2025.12.05 | ₩49,173 | ₩49,243 | ₩49,056 | ₩49,149 | -0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩49,068 | ₩49,089 | ₩49,056 | ₩49,083 | +0.03% | 9.3천 |
|---|
| 2025.12.03 | ₩49,022 | ₩49,083 | ₩49,016 | ₩49,076 | +0.11% | 1.2만 |
|---|
| 2025.12.02 | ₩49,016 | ₩49,056 | ₩48,996 | ₩49,056 | +0.08% | 1.2만 |
|---|
| 2025.12.01 | ₩48,962 | ₩49,029 | ₩48,962 | ₩48,982 | +0.04% | 8.6천 |
|---|
| 2025.11.28 | ₩48,957 | ₩49,016 | ₩48,957 | ₩49,016 | +0.12% | 1만 |
|---|
| 2025.11.26 | ₩48,869 | ₩49,002 | ₩48,869 | ₩48,936 | +0.14% | 9.6만 |
|---|
| 2025.11.25 | ₩48,709 | ₩48,936 | ₩48,663 | ₩48,936 | +0.47% | 1.2만 |
|---|
| 2025.11.24 | ₩48,522 | ₩48,842 | ₩48,522 | ₩48,762 | +0.50% | 1.4만 |
|---|
| 2025.11.21 | ₩48,448 | ₩48,535 | ₩48,196 | ₩48,405 | -0.09% | 1.3만 |
|---|
| 2025.11.20 | ₩48,695 | ₩48,762 | ₩48,201 | ₩48,255 | -0.91% | 2.1만 |
|---|
| 2025.11.19 | ₩48,255 | ₩48,535 | ₩48,255 | ₩48,482 | +0.47% | 3.9만 |
|---|
| 2025.11.18 | ₩48,348 | ₩48,488 | ₩48,335 | ₩48,409 | +0.13% | 8.5천 |
|---|
| 2025.11.17 | ₩48,562 | ₩48,655 | ₩48,441 | ₩48,548 | -0.03% | 2.9만 |
|---|
| 2025.11.14 | ₩48,455 | ₩48,682 | ₩48,421 | ₩48,627 | +0.36% | 1만 |
|---|
| 2025.11.13 | ₩48,709 | ₩48,762 | ₩48,562 | ₩48,588 | -0.25% | 1.3만 |
|---|
| 2025.11.12 | ₩48,802 | ₩48,802 | ₩48,749 | ₩48,789 | -0.03% | 1.5만 |
|---|
| 2025.11.11 | ₩48,729 | ₩48,779 | ₩48,722 | ₩48,769 | +0.08% | 7천 |
|---|
| 2025.11.10 | ₩48,735 | ₩48,762 | ₩48,655 | ₩48,762 | +0.05% | 5.3만 |
|---|
| 2025.11.07 | ₩48,468 | ₩48,548 | ₩48,381 | ₩48,546 | +0.16% | 3.4만 |
|---|
| 2025.11.06 | ₩48,669 | ₩48,669 | ₩48,499 | ₩48,548 | -0.25% | 1.2만 |
|---|
| 2025.11.05 | ₩48,562 | ₩48,742 | ₩48,562 | ₩48,695 | +0.28% | 1.7만 |
|---|
| 2025.11.04 | ₩48,548 | ₩48,615 | ₩48,495 | ₩48,575 | +0.06% | 1.9만 |
|---|
| 2025.11.03 | ₩48,709 | ₩48,721 | ₩48,602 | ₩48,602 | -0.22% | 1.6만 |
|---|
| 2025.10.31 | ₩48,662 | ₩48,682 | ₩48,575 | ₩48,642 | -0.04% | 1.5만 |
|---|
| 2025.10.30 | ₩48,615 | ₩48,669 | ₩48,599 | ₩48,622 | +0.01% | 1.6만 |
|---|
| 2025.10.29 | ₩48,682 | ₩48,722 | ₩48,638 | ₩48,682 | 0.00% | 1.5만 |
|---|
| 2025.10.28 | ₩48,695 | ₩48,709 | ₩48,655 | ₩48,695 | 0.00% | 1.9만 |
|---|
| 2025.10.27 | ₩48,682 | ₩48,695 | ₩48,655 | ₩48,673 | -0.02% | 1.3만 |
|---|
| 2025.10.24 | ₩48,642 | ₩48,642 | ₩48,575 | ₩48,591 | -0.10% | 1.3만 |
|---|
| 2025.10.23 | ₩48,415 | ₩48,548 | ₩48,415 | ₩48,548 | +0.28% | 1.3만 |
|---|
| 2025.10.22 | ₩48,495 | ₩48,495 | ₩48,321 | ₩48,428 | -0.14% | 1.8만 |
|---|
| 2025.10.21 | ₩48,458 | ₩48,508 | ₩48,441 | ₩48,495 | +0.08% | 7.3천 |
|---|
| 2025.10.20 | ₩48,361 | ₩48,482 | ₩48,361 | ₩48,447 | +0.18% | 2.1만 |
|---|
| 2025.10.17 | ₩48,148 | ₩48,281 | ₩48,114 | ₩48,281 | +0.28% | 1.6만 |
|---|
| 2025.10.16 | ₩48,295 | ₩48,321 | ₩48,054 | ₩48,148 | -0.30% | 3.1만 |
|---|
| 2025.10.15 | ₩48,321 | ₩48,361 | ₩48,114 | ₩48,308 | -0.03% | 1.3만 |
|---|
| 2025.10.14 | ₩48,068 | ₩48,295 | ₩48,014 | ₩48,188 | +0.25% | 1.9만 |
|---|
| 2025.10.13 | ₩48,174 | ₩48,289 | ₩48,168 | ₩48,261 | +0.18% | 1.8만 |
|---|
| 2025.10.10 | ₩48,401 | ₩48,428 | ₩47,981 | ₩48,014 | -0.80% | 1.2만 |
|---|