시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Equity Buffer15 Uncapped June ETF 과거 주가
AllianzIM U.S. Equity Buffer15 Uncapped June ETF · JNEU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Equity Buffer15 Uncapped June ETF · JNEU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,160 | ₩45,333 | ₩45,160 | ₩45,226 | +0.15% | 2천 |
| 2026.10.08 | ₩44,999 | ₩45,109 | ₩44,999 | ₩45,109 | +0.24% | 1.3만 |
| 2026.10.07 | ₩45,246 | ₩45,246 | ₩45,240 | ₩45,245 | -0.00% | 600 |
| 2026.10.06 | ₩45,293 | ₩45,333 | ₩45,293 | ₩45,327 | +0.07% | 2.7천 |
| 2026.10.05 | ₩45,060 | ₩45,120 | ₩45,026 | ₩45,114 | +0.12% | 3.9천 |
| 2026.10.02 | ₩44,886 | ₩44,933 | ₩44,886 | ₩44,907 | +0.05% | 1천 |
| 2026.10.01 | ₩44,639 | ₩44,708 | ₩44,639 | ₩44,708 | +0.16% | 1.1만 |
| 2026.09.30 | ₩44,886 | ₩44,919 | ₩44,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,706 |
| -0.40% |
| 3.8천 |
| 2026.09.29 | ₩44,706 | ₩44,766 | ₩44,640 | ₩44,706 | 0.00% | 1.5천 |
|---|
| 2026.09.28 | ₩44,732 | ₩44,753 | ₩44,732 | ₩44,753 | +0.04% | 600 |
|---|
| 2026.09.25 | ₩44,826 | ₩45,013 | ₩44,826 | ₩45,013 | +0.42% | 3천 |
|---|
| 2026.09.24 | ₩44,799 | ₩44,893 | ₩44,719 | ₩44,883 | +0.19% | 3.9천 |
|---|
| 2026.09.23 | ₩44,893 | ₩44,893 | ₩44,850 | ₩44,850 | -0.10% | 400 |
|---|
| 2026.09.22 | ₩45,093 | ₩45,186 | ₩45,093 | ₩45,145 | +0.12% | 1.1만 |
|---|
| 2026.09.21 | ₩44,799 | ₩45,140 | ₩44,799 | ₩45,140 | +0.76% | 300 |
|---|
| 2026.09.18 | ₩44,528 | ₩44,606 | ₩44,519 | ₩44,606 | +0.17% | 1.6천 |
|---|
| 2026.09.17 | ₩44,578 | ₩44,578 | ₩44,578 | ₩44,578 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩44,479 | ₩44,519 | ₩44,172 | ₩44,240 | -0.54% | 2.2천 |
|---|
| 2026.09.15 | ₩44,332 | ₩44,367 | ₩44,332 | ₩44,367 | +0.08% | 900 |
|---|
| 2026.09.14 | ₩44,559 | ₩44,559 | ₩44,539 | ₩44,539 | -0.04% | 5.1천 |
|---|
| 2026.09.11 | ₩44,706 | ₩44,759 | ₩44,667 | ₩44,686 | -0.04% | 1.7천 |
|---|
| 2026.09.10 | ₩44,445 | ₩44,445 | ₩44,445 | ₩44,445 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,706 | ₩44,706 | ₩44,652 | ₩44,679 | -0.06% | 2.9천 |
|---|
| 2026.09.08 | ₩44,265 | ₩44,813 | ₩44,265 | ₩44,779 | +1.16% | 4.7천 |
|---|
| 2026.09.04 | ₩44,986 | ₩44,986 | ₩44,925 | ₩44,926 | -0.13% | 800 |
|---|
| 2026.09.03 | ₩45,093 | ₩45,116 | ₩45,093 | ₩45,116 | +0.05% | 200 |
|---|
| 2026.09.02 | ₩44,739 | ₩44,739 | ₩44,734 | ₩44,734 | -0.01% | 400 |
|---|
| 2026.09.01 | ₩44,712 | ₩44,719 | ₩44,568 | ₩44,568 | -0.32% | 1.8천 |
|---|
| 2026.08.31 | ₩44,839 | ₩44,866 | ₩44,839 | ₩44,866 | +0.06% | 900 |
|---|
| 2026.08.28 | ₩45,133 | ₩45,253 | ₩44,966 | ₩44,966 | -0.37% | 2.2천 |
|---|
| 2026.08.27 | ₩44,939 | ₩45,066 | ₩44,939 | ₩45,066 | +0.28% | 1.9천 |
|---|
| 2026.08.26 | ₩44,839 | ₩44,878 | ₩44,839 | ₩44,878 | +0.09% | 500 |
|---|
| 2026.08.25 | ₩44,839 | ₩44,866 | ₩44,839 | ₩44,839 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩44,753 | ₩44,959 | ₩44,753 | ₩44,959 | +0.46% | 2.8천 |
|---|
| 2026.08.21 | ₩44,850 | ₩44,850 | ₩44,850 | ₩44,850 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩44,839 | ₩44,919 | ₩44,719 | ₩44,728 | -0.25% | 2만 |
|---|
| 2026.08.19 | ₩44,999 | ₩45,013 | ₩44,919 | ₩44,994 | -0.01% | 5.2천 |
|---|
| 2026.08.18 | ₩44,933 | ₩44,979 | ₩44,906 | ₩44,907 | -0.06% | 9.4천 |
|---|
| 2026.08.17 | ₩45,253 | ₩45,280 | ₩45,193 | ₩45,193 | -0.13% | 1.1만 |
|---|
| 2026.08.14 | ₩45,347 | ₩45,347 | ₩45,347 | ₩45,347 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩45,400 | ₩45,411 | ₩45,320 | ₩45,411 | +0.02% | 1.1천 |
|---|
| 2026.08.12 | ₩45,240 | ₩45,240 | ₩45,162 | ₩45,162 | -0.17% | 500 |
|---|
| 2026.08.11 | ₩45,146 | ₩45,160 | ₩45,080 | ₩45,080 | -0.15% | 900 |
|---|
| 2026.08.10 | ₩45,133 | ₩45,200 | ₩45,133 | ₩45,200 | +0.15% | 300 |
|---|
| 2026.08.07 | ₩45,200 | ₩45,201 | ₩45,200 | ₩45,201 | +0.00% | 8.5천 |
|---|
| 2026.08.06 | ₩45,106 | ₩45,120 | ₩45,013 | ₩45,013 | -0.21% | 4.7천 |
|---|
| 2026.08.05 | ₩45,280 | ₩45,360 | ₩45,136 | ₩45,136 | -0.32% | 1.5천 |
|---|
| 2026.08.04 | ₩44,853 | ₩45,181 | ₩44,853 | ₩45,181 | +0.73% | 6.9천 |
|---|
| 2026.08.03 | ₩44,412 | ₩44,586 | ₩44,412 | ₩44,558 | +0.33% | 3.7천 |
|---|
| 2026.07.31 | ₩43,878 | ₩44,117 | ₩43,878 | ₩44,117 | +0.54% | 2.9천 |
|---|
| 2026.07.30 | ₩43,765 | ₩43,925 | ₩43,765 | ₩43,908 | +0.33% | 1.9천 |
|---|
| 2026.07.29 | ₩43,518 | ₩43,865 | ₩43,507 | ₩43,507 | -0.02% | 4.4천 |
|---|
| 2026.07.28 | ₩43,885 | ₩43,912 | ₩43,885 | ₩43,890 | +0.01% | 3.3천 |
|---|
| 2026.07.27 | ₩43,988 | ₩43,988 | ₩43,758 | ₩43,758 | -0.52% | 1.4천 |
|---|
| 2026.07.24 | ₩43,838 | ₩43,958 | ₩43,771 | ₩43,771 | -0.15% | 5.7천 |
|---|
| 2026.07.23 | ₩43,892 | ₩43,892 | ₩43,745 | ₩43,750 | -0.32% | 5.9천 |
|---|
| 2026.07.22 | ₩44,185 | ₩44,212 | ₩44,132 | ₩44,132 | -0.12% | 1.5만 |
|---|
| 2026.07.21 | ₩44,072 | ₩44,225 | ₩44,072 | ₩44,196 | +0.28% | 2.5천 |
|---|
| 2026.07.20 | ₩43,892 | ₩43,892 | ₩43,892 | ₩43,892 | 0.00% | 500 |
|---|
| 2026.07.17 | ₩44,132 | ₩44,158 | ₩43,998 | ₩43,998 | -0.30% | 3.4천 |
|---|
| 2026.07.16 | ₩44,448 | ₩44,479 | ₩44,212 | ₩44,300 | -0.33% | 1.5천 |
|---|
| 2026.07.15 | ₩44,519 | ₩44,519 | ₩44,466 | ₩44,471 | -0.11% | 1천 |
|---|
| 2026.07.14 | ₩44,292 | ₩44,399 | ₩44,292 | ₩44,396 | +0.24% | 2.8천 |
|---|
| 2026.07.13 | ₩44,425 | ₩44,425 | ₩44,265 | ₩44,265 | -0.36% | 700 |
|---|
| 2026.07.10 | ₩44,425 | ₩44,499 | ₩44,425 | ₩44,487 | +0.14% | 2.4천 |
|---|
| 2026.07.09 | ₩44,305 | ₩44,332 | ₩44,305 | ₩44,332 | +0.06% | 800 |
|---|
| 2026.07.08 | ₩44,053 | ₩44,097 | ₩44,053 | ₩44,097 | +0.10% | 1.5천 |
|---|
| 2026.07.07 | ₩44,259 | ₩44,259 | ₩44,171 | ₩44,171 | -0.20% | 400 |
|---|
| 2026.07.06 | ₩44,199 | ₩44,352 | ₩44,199 | ₩44,352 | +0.35% | 5.2천 |
|---|
| 2026.07.02 | ₩43,998 | ₩44,089 | ₩43,998 | ₩44,089 | +0.21% | 300 |
|---|
| 2026.07.01 | ₩44,172 | ₩44,265 | ₩44,092 | ₩44,092 | -0.18% | 400 |
|---|
| 2026.06.30 | ₩44,012 | ₩44,225 | ₩44,012 | ₩44,225 | +0.49% | 3.6천 |
|---|
| 2026.06.29 | ₩43,969 | ₩43,969 | ₩43,949 | ₩43,949 | -0.05% | 1.5천 |
|---|
| 2026.06.26 | ₩43,658 | ₩43,785 | ₩43,654 | ₩43,654 | -0.01% | 900 |
|---|
| 2026.06.25 | ₩43,698 | ₩43,698 | ₩43,658 | ₩43,679 | -0.04% | 700 |
|---|
| 2026.06.24 | ₩43,838 | ₩43,918 | ₩43,649 | ₩43,649 | -0.43% | 4.3천 |
|---|
| 2026.06.23 | ₩43,731 | ₩43,918 | ₩43,731 | ₩43,754 | +0.05% | 8.7천 |
|---|
| 2026.06.22 | ₩44,532 | ₩44,532 | ₩44,121 | ₩44,121 | -0.92% | 4.8천 |
|---|
| 2026.06.18 | ₩44,225 | ₩44,252 | ₩44,225 | ₩44,252 | +0.06% | 5.9천 |
|---|
| 2026.06.17 | ₩44,319 | ₩44,319 | ₩43,925 | ₩43,925 | -0.89% | 1.8천 |
|---|
| 2026.06.16 | ₩44,572 | ₩44,572 | ₩44,365 | ₩44,365 | -0.46% | 1.3만 |
|---|
| 2026.06.15 | ₩44,452 | ₩44,612 | ₩44,452 | ₩44,506 | +0.12% | 2.4천 |
|---|
| 2026.06.12 | ₩43,918 | ₩44,118 | ₩43,918 | ₩43,969 | +0.12% | 3.3천 |
|---|
| 2026.06.11 | ₩43,504 | ₩43,925 | ₩43,464 | ₩43,885 | +0.87% | 1.4천 |
|---|
| 2026.06.10 | ₩43,838 | ₩43,838 | ₩43,416 | ₩43,416 | -0.96% | 2.6천 |
|---|
| 2026.06.09 | ₩44,105 | ₩44,105 | ₩43,452 | ₩43,746 | -0.81% | 4.2천 |
|---|
| 2026.06.08 | ₩43,998 | ₩44,078 | ₩43,882 | ₩43,882 | -0.26% | 1.6천 |
|---|
| 2026.06.05 | ₩44,339 | ₩44,339 | ₩43,845 | ₩43,879 | -1.04% | 1.9만 |
|---|
| 2026.06.04 | ₩44,345 | ₩44,786 | ₩44,345 | ₩44,700 | +0.80% | 3.8천 |
|---|
| 2026.06.03 | ₩44,826 | ₩44,826 | ₩44,526 | ₩44,548 | -0.62% | 8.2천 |
|---|
| 2026.06.02 | ₩44,666 | ₩44,773 | ₩44,666 | ₩44,739 | +0.16% | 3.8만 |
|---|
| 2026.06.01 | ₩44,639 | ₩44,813 | ₩44,372 | ₩44,696 | +0.13% | 3.7만 |
|---|
| 2026.05.29 | ₩44,639 | ₩44,719 | ₩44,586 | ₩44,679 | +0.09% | 3.5만 |
|---|
| 2026.05.28 | ₩44,412 | ₩44,612 | ₩44,412 | ₩44,612 | +0.45% | 2.6천 |
|---|
| 2026.05.27 | ₩44,265 | ₩44,319 | ₩44,172 | ₩44,279 | +0.03% | 1.2만 |
|---|
| 2026.05.26 | ₩44,332 | ₩44,332 | ₩44,287 | ₩44,287 | -0.10% | 200 |
|---|
| 2026.05.22 | ₩44,065 | ₩44,105 | ₩44,001 | ₩44,001 | -0.15% | 2.4천 |
|---|
| 2026.05.21 | ₩43,571 | ₩43,932 | ₩43,558 | ₩43,830 | +0.59% | 4.8천 |
|---|
| 2026.05.20 | ₩43,651 | ₩43,726 | ₩43,625 | ₩43,726 | +0.17% | 1천 |
|---|
| 2026.05.19 | ₩43,291 | ₩43,291 | ₩43,291 | ₩43,291 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩43,551 | ₩43,551 | ₩43,551 | ₩43,551 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩43,745 | ₩43,825 | ₩43,610 | ₩43,610 | -0.31% | 300 |
|---|
| 2026.05.14 | ₩44,092 | ₩44,168 | ₩44,092 | ₩44,168 | +0.17% | 400 |
|---|
| 2026.05.13 | ₩43,718 | ₩43,829 | ₩43,718 | ₩43,829 | +0.25% | 400 |
|---|
| 2026.05.12 | ₩43,338 | ₩43,582 | ₩43,224 | ₩43,582 | +0.56% | 900 |
|---|
| 2026.05.11 | ₩43,546 | ₩43,691 | ₩43,546 | ₩43,623 | +0.18% | 1.9천 |
|---|
| 2026.05.08 | ₩43,518 | ₩43,518 | ₩43,518 | ₩43,518 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩43,331 | ₩43,331 | ₩43,143 | ₩43,143 | -0.43% | 400 |
|---|
| 2026.05.06 | ₩43,184 | ₩43,348 | ₩43,131 | ₩43,348 | +0.38% | 3.4천 |
|---|
| 2026.05.05 | ₩42,650 | ₩42,717 | ₩42,650 | ₩42,701 | +0.12% | 1.7천 |
|---|
| 2026.05.04 | ₩42,610 | ₩42,610 | ₩42,236 | ₩42,326 | -0.67% | 2.4천 |
|---|
| 2026.05.01 | ₩42,557 | ₩42,557 | ₩42,537 | ₩42,537 | -0.05% | 700 |
|---|
| 2026.04.30 | ₩42,008 | ₩42,463 | ₩42,008 | ₩42,430 | +1.00% | 2천 |
|---|
| 2026.04.29 | ₩41,916 | ₩41,945 | ₩41,903 | ₩41,945 | +0.07% | 1천 |
|---|
| 2026.04.28 | ₩41,903 | ₩41,988 | ₩41,903 | ₩41,988 | +0.20% | 200 |
|---|
| 2026.04.27 | ₩42,169 | ₩42,190 | ₩42,169 | ₩42,190 | +0.05% | 200 |
|---|
| 2026.04.24 | ₩42,116 | ₩42,137 | ₩42,076 | ₩42,137 | +0.05% | 1.2천 |
|---|
| 2026.04.23 | ₩41,969 | ₩41,969 | ₩41,582 | ₩41,801 | -0.40% | 5.4천 |
|---|
| 2026.04.22 | ₩41,903 | ₩41,977 | ₩41,822 | ₩41,977 | +0.18% | 4.1천 |
|---|
| 2026.04.21 | ₩41,929 | ₩41,929 | ₩41,555 | ₩41,555 | -0.89% | 1.4천 |
|---|
| 2026.04.20 | ₩41,796 | ₩41,822 | ₩41,742 | ₩41,804 | +0.02% | 500 |
|---|
| 2026.04.17 | ₩41,889 | ₩41,996 | ₩41,889 | ₩41,916 | +0.06% | 300 |
|---|
| 2026.04.16 | ₩41,489 | ₩41,489 | ₩41,355 | ₩41,395 | -0.23% | 2.1천 |
|---|
| 2026.04.15 | ₩41,315 | ₩41,315 | ₩41,315 | ₩41,315 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩40,960 | ₩40,960 | ₩40,960 | ₩40,960 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩40,341 | ₩40,512 | ₩40,341 | ₩40,512 | +0.42% | 300 |
|---|
| 2026.04.10 | ₩40,120 | ₩40,120 | ₩40,120 | ₩40,120 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩40,186 | ₩40,186 | ₩40,186 | ₩40,186 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩39,980 | ₩39,980 | ₩39,820 | ₩39,942 | -0.10% | 600 |
|---|
| 2026.04.07 | ₩38,832 | ₩39,113 | ₩38,832 | ₩39,113 | +0.72% | 500 |
|---|
| 2026.04.06 | ₩39,106 | ₩39,106 | ₩39,019 | ₩39,065 | -0.11% | 500 |
|---|
| 2026.04.02 | ₩38,906 | ₩38,963 | ₩38,906 | ₩38,963 | +0.15% | 700 |
|---|
| 2026.04.01 | ₩38,954 | ₩38,954 | ₩38,954 | ₩38,954 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩38,685 | ₩38,685 | ₩38,685 | ₩38,685 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩37,935 | ₩37,935 | ₩37,935 | ₩37,935 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩38,178 | ₩38,191 | ₩38,086 | ₩38,086 | -0.24% | 700 |
|---|
| 2026.03.26 | ₩38,859 | ₩38,859 | ₩38,543 | ₩38,543 | -0.81% | 400 |
|---|
| 2026.03.25 | ₩39,139 | ₩39,246 | ₩39,079 | ₩39,079 | -0.15% | 500 |
|---|
| 2026.03.24 | ₩38,939 | ₩38,939 | ₩38,912 | ₩38,912 | -0.07% | 200 |
|---|
| 2026.03.23 | ₩39,299 | ₩39,299 | ₩39,075 | ₩39,075 | -0.57% | 800 |
|---|
| 2026.03.20 | ₩38,926 | ₩38,952 | ₩38,745 | ₩38,745 | -0.46% | 800 |
|---|
| 2026.03.19 | ₩39,086 | ₩39,194 | ₩39,006 | ₩39,194 | +0.28% | 900 |
|---|
| 2026.03.18 | ₩39,307 | ₩39,307 | ₩39,307 | ₩39,307 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,739 | ₩39,739 | ₩39,739 | ₩39,739 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩39,667 | ₩39,667 | ₩39,667 | ₩39,667 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩39,493 | ₩39,493 | ₩39,340 | ₩39,380 | -0.29% | 500 |
|---|
| 2026.03.12 | ₩39,727 | ₩39,727 | ₩39,592 | ₩39,592 | -0.34% | 500 |
|---|
| 2026.03.11 | ₩40,094 | ₩40,094 | ₩40,087 | ₩40,087 | -0.02% | 400 |
|---|
| 2026.03.10 | ₩40,130 | ₩40,130 | ₩40,130 | ₩40,130 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩40,193 | ₩40,193 | ₩40,193 | ₩40,193 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩40,114 | ₩40,114 | ₩39,964 | ₩39,964 | -0.37% | 400 |
|---|
| 2026.03.05 | ₩40,207 | ₩40,369 | ₩40,154 | ₩40,369 | +0.40% | 1.3천 |
|---|
| 2026.03.04 | ₩40,620 | ₩40,620 | ₩40,609 | ₩40,609 | -0.03% | 300 |
|---|
| 2026.03.03 | ₩40,194 | ₩40,341 | ₩40,194 | ₩40,302 | +0.27% | 2.6천 |
|---|
| 2026.03.02 | ₩40,461 | ₩40,768 | ₩40,461 | ₩40,670 | +0.52% | 500 |
|---|
| 2026.02.27 | ₩40,568 | ₩40,634 | ₩40,501 | ₩40,606 | +0.10% | 4.4천 |
|---|
| 2026.02.26 | ₩40,808 | ₩40,848 | ₩40,808 | ₩40,848 | +0.10% | 4.5천 |
|---|
| 2026.02.25 | ₩40,955 | ₩41,019 | ₩40,955 | ₩41,019 | +0.16% | 100 |
|---|
| 2026.02.24 | ₩40,714 | ₩40,714 | ₩40,714 | ₩40,714 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩40,397 | ₩40,397 | ₩40,397 | ₩40,397 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩40,813 | ₩40,813 | ₩40,813 | ₩40,813 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩40,634 | ₩40,634 | ₩40,488 | ₩40,549 | -0.21% | 900 |
|---|
| 2026.02.18 | ₩40,781 | ₩40,781 | ₩40,608 | ₩40,701 | -0.20% | 600 |
|---|
| 2026.02.17 | ₩40,501 | ₩40,501 | ₩40,447 | ₩40,454 | -0.12% | 1.2천 |
|---|
| 2026.02.13 | ₩40,621 | ₩40,621 | ₩40,419 | ₩40,419 | -0.50% | 400 |
|---|
| 2026.02.12 | ₩40,955 | ₩40,955 | ₩40,421 | ₩40,421 | -1.30% | 1.6천 |
|---|
| 2026.02.11 | ₩40,968 | ₩41,055 | ₩40,968 | ₩41,021 | +0.13% | 500 |
|---|
| 2026.02.10 | ₩41,128 | ₩41,128 | ₩41,003 | ₩41,003 | -0.31% | 200 |
|---|
| 2026.02.09 | ₩41,188 | ₩41,188 | ₩41,140 | ₩41,140 | -0.12% | 200 |
|---|
| 2026.02.06 | ₩40,768 | ₩40,984 | ₩40,768 | ₩40,984 | +0.53% | 200 |
|---|
| 2026.02.05 | ₩40,447 | ₩40,447 | ₩40,221 | ₩40,221 | -0.56% | 2.1천 |
|---|
| 2026.02.04 | ₩40,821 | ₩40,821 | ₩40,701 | ₩40,701 | -0.29% | 600 |
|---|
| 2026.02.03 | ₩40,884 | ₩40,884 | ₩40,884 | ₩40,884 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩41,218 | ₩41,218 | ₩41,218 | ₩41,218 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩40,941 | ₩41,016 | ₩40,821 | ₩41,016 | +0.18% | 400 |
|---|
| 2026.01.29 | ₩40,928 | ₩41,159 | ₩40,728 | ₩41,159 | +0.56% | 1.4천 |
|---|
| 2026.01.28 | ₩41,315 | ₩41,315 | ₩41,248 | ₩41,248 | -0.16% | 800 |
|---|
| 2026.01.27 | ₩41,288 | ₩41,288 | ₩41,242 | ₩41,242 | -0.11% | 300 |
|---|
| 2026.01.26 | ₩41,115 | ₩41,115 | ₩41,083 | ₩41,083 | -0.08% | 1천 |
|---|
| 2026.01.23 | ₩40,768 | ₩40,875 | ₩40,768 | ₩40,873 | +0.26% | 2.3천 |
|---|
| 2026.01.22 | ₩40,908 | ₩40,997 | ₩40,867 | ₩40,867 | -0.10% | 2.5천 |
|---|
| 2026.01.21 | ₩40,668 | ₩40,672 | ₩40,401 | ₩40,672 | +0.01% | 1.2천 |
|---|
| 2026.01.20 | ₩40,621 | ₩40,621 | ₩40,247 | ₩40,273 | -0.86% | 1.6천 |
|---|
| 2026.01.16 | ₩41,112 | ₩41,112 | ₩41,062 | ₩41,080 | -0.08% | 1.5천 |
|---|
| 2026.01.15 | ₩41,208 | ₩41,208 | ₩41,052 | ₩41,052 | -0.38% | 300 |
|---|
| 2026.01.14 | ₩40,861 | ₩40,967 | ₩40,821 | ₩40,967 | +0.26% | 4.5천 |
|---|
| 2026.01.13 | ₩41,130 | ₩41,156 | ₩41,088 | ₩41,156 | +0.06% | 300 |
|---|
| 2026.01.12 | ₩41,255 | ₩41,255 | ₩41,255 | ₩41,255 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩41,088 | ₩41,194 | ₩41,088 | ₩41,194 | +0.26% | 300 |
|---|
| 2026.01.08 | ₩40,901 | ₩40,995 | ₩40,901 | ₩40,941 | +0.10% | 4.8천 |
|---|
| 2026.01.07 | ₩41,048 | ₩41,142 | ₩40,944 | ₩40,944 | -0.25% | 4.5천 |
|---|
| 2026.01.06 | ₩40,901 | ₩41,074 | ₩40,895 | ₩41,074 | +0.42% | 1천 |
|---|
| 2026.01.05 | ₩40,781 | ₩40,861 | ₩40,781 | ₩40,815 | +0.08% | 8.3천 |
|---|
| 2026.01.02 | ₩40,528 | ₩40,594 | ₩40,488 | ₩40,548 | +0.05% | 2.3만 |
|---|
| 2025.12.31 | ₩40,741 | ₩40,741 | ₩40,461 | ₩40,461 | -0.69% | 700 |
|---|
| 2025.12.30 | ₩40,795 | ₩40,875 | ₩40,795 | ₩40,819 | +0.06% | 2.1천 |
|---|
| 2025.12.29 | ₩40,795 | ₩40,860 | ₩40,781 | ₩40,853 | +0.14% | 1천 |
|---|
| 2025.12.26 | ₩40,956 | ₩40,972 | ₩40,955 | ₩40,972 | +0.04% | 200 |
|---|
| 2025.12.24 | ₩40,888 | ₩40,995 | ₩40,861 | ₩40,995 | +0.26% | 2천 |
|---|
| 2025.12.23 | ₩40,754 | ₩40,861 | ₩40,754 | ₩40,861 | +0.26% | 800 |
|---|
| 2025.12.22 | ₩40,648 | ₩40,728 | ₩40,594 | ₩40,689 | +0.10% | 5.1천 |
|---|
| 2025.12.19 | ₩40,462 | ₩40,462 | ₩40,462 | ₩40,462 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩40,182 | ₩40,182 | ₩40,182 | ₩40,182 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩40,167 | ₩40,167 | ₩39,907 | ₩39,907 | -0.65% | 1천 |
|---|
| 2025.12.16 | ₩40,307 | ₩40,370 | ₩40,180 | ₩40,370 | +0.16% | 2천 |
|---|
| 2025.12.15 | ₩40,446 | ₩40,446 | ₩40,446 | ₩40,446 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩40,528 | ₩40,528 | ₩40,489 | ₩40,489 | -0.10% | 400 |
|---|
| 2025.12.11 | ₩40,864 | ₩40,885 | ₩40,864 | ₩40,885 | +0.05% | 1.1천 |
|---|
| 2025.12.10 | ₩40,557 | ₩40,851 | ₩40,557 | ₩40,851 | +0.72% | 2천 |
|---|
| 2025.12.09 | ₩40,596 | ₩40,596 | ₩40,596 | ₩40,596 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩40,714 | ₩40,714 | ₩40,592 | ₩40,592 | -0.30% | 500 |
|---|
| 2025.12.05 | ₩40,797 | ₩40,797 | ₩40,737 | ₩40,737 | -0.15% | 300 |
|---|
| 2025.12.04 | ₩40,650 | ₩40,650 | ₩40,650 | ₩40,650 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩40,674 | ₩40,768 | ₩40,608 | ₩40,768 | +0.23% | 9.2천 |
|---|
| 2025.12.02 | ₩40,509 | ₩40,540 | ₩40,509 | ₩40,540 | +0.08% | 200 |
|---|
| 2025.12.01 | ₩40,501 | ₩40,634 | ₩40,445 | ₩40,445 | -0.14% | 4.3천 |
|---|
| 2025.11.28 | ₩40,613 | ₩40,613 | ₩40,613 | ₩40,613 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,461 | ₩40,501 | ₩40,461 | ₩40,488 | +0.07% | 4.1천 |
|---|
| 2025.11.25 | ₩39,900 | ₩40,246 | ₩39,900 | ₩40,246 | +0.87% | 4.1천 |
|---|
| 2025.11.24 | ₩39,940 | ₩39,944 | ₩39,940 | ₩39,944 | +0.01% | 500 |
|---|
| 2025.11.21 | ₩39,099 | ₩39,473 | ₩39,099 | ₩39,473 | +0.96% | 2.7천 |
|---|
| 2025.11.20 | ₩39,566 | ₩39,566 | ₩39,161 | ₩39,161 | -1.03% | 5.7천 |
|---|
| 2025.11.19 | ₩39,860 | ₩39,860 | ₩39,426 | ₩39,659 | -0.51% | 5.1천 |
|---|
| 2025.11.18 | ₩39,753 | ₩39,753 | ₩39,573 | ₩39,573 | -0.45% | 2천 |
|---|
| 2025.11.17 | ₩40,114 | ₩40,114 | ₩39,788 | ₩39,788 | -0.81% | 300 |
|---|
| 2025.11.14 | ₩40,306 | ₩40,306 | ₩40,114 | ₩40,114 | -0.48% | 400 |
|---|
| 2025.11.13 | ₩40,301 | ₩40,327 | ₩40,122 | ₩40,122 | -0.44% | 1.1천 |
|---|
| 2025.11.12 | ₩40,677 | ₩40,738 | ₩40,648 | ₩40,738 | +0.15% | 1.4천 |
|---|
| 2025.11.11 | ₩40,554 | ₩40,706 | ₩40,541 | ₩40,706 | +0.38% | 3.8천 |
|---|
| 2025.11.10 | ₩40,421 | ₩40,641 | ₩40,394 | ₩40,641 | +0.54% | 1.7만 |
|---|
| 2025.11.07 | ₩40,058 | ₩40,058 | ₩40,058 | ₩40,058 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩40,167 | ₩40,261 | ₩40,056 | ₩40,056 | -0.28% | 300 |
|---|
| 2025.11.05 | ₩40,648 | ₩40,648 | ₩40,463 | ₩40,463 | -0.45% | 500 |
|---|
| 2025.11.04 | ₩40,528 | ₩40,528 | ₩40,341 | ₩40,341 | -0.46% | 200 |
|---|
| 2025.11.03 | ₩40,768 | ₩40,795 | ₩40,754 | ₩40,780 | +0.03% | 6천 |
|---|
| 2025.10.31 | ₩40,765 | ₩40,765 | ₩40,765 | ₩40,765 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,888 | ₩40,888 | ₩40,632 | ₩40,632 | -0.63% | 900 |
|---|
| 2025.10.29 | ₩41,115 | ₩41,115 | ₩40,968 | ₩40,968 | -0.36% | 200 |
|---|
| 2025.10.28 | ₩40,888 | ₩41,075 | ₩40,875 | ₩41,005 | +0.29% | 3.8천 |
|---|
| 2025.10.27 | ₩40,821 | ₩40,941 | ₩40,754 | ₩40,928 | +0.26% | 1.1만 |
|---|
| 2025.10.24 | ₩40,447 | ₩40,528 | ₩40,431 | ₩40,431 | -0.04% | 500 |
|---|
| 2025.10.23 | ₩39,927 | ₩40,189 | ₩39,927 | ₩40,142 | +0.54% | 4.2천 |
|---|
| 2025.10.22 | ₩40,301 | ₩40,301 | ₩39,950 | ₩39,950 | -0.87% | 300 |
|---|
| 2025.10.21 | ₩40,247 | ₩40,247 | ₩40,127 | ₩40,127 | -0.30% | 700 |
|---|
| 2025.10.20 | ₩40,140 | ₩40,174 | ₩40,048 | ₩40,155 | +0.04% | 2.4천 |
|---|
| 2025.10.17 | ₩39,900 | ₩39,900 | ₩39,860 | ₩39,873 | -0.07% | 4천 |
|---|
| 2025.10.16 | ₩39,951 | ₩39,951 | ₩39,566 | ₩39,657 | -0.74% | 4.6천 |
|---|
| 2025.10.15 | ₩39,807 | ₩39,892 | ₩39,807 | ₩39,823 | +0.04% | 800 |
|---|
| 2025.10.14 | ₩39,580 | ₩39,887 | ₩39,580 | ₩39,691 | +0.28% | 2.7천 |
|---|
| 2025.10.13 | ₩39,725 | ₩39,801 | ₩39,693 | ₩39,801 | +0.19% | 1.4만 |
|---|
| 2025.10.10 | ₩40,221 | ₩40,221 | ₩39,269 | ₩39,269 | -2.37% | 2.2천 |
|---|