시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap Buffer10 Jun ETF 과거 주가
AllianzIM U.S. Large Cap Buffer10 Jun ETF · JUNT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap Buffer10 Jun ETF · JUNT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,033 | ₩52,306 | ₩52,033 | ₩52,272 | +0.46% | 8.2천 |
| 2026.10.08 | ₩51,965 | ₩52,099 | ₩51,898 | ₩51,982 | +0.03% | 2.2만 |
| 2026.10.07 | ₩52,053 | ₩52,179 | ₩51,952 | ₩52,159 | +0.20% | 1.5만 |
| 2026.10.06 | ₩52,185 | ₩52,326 | ₩52,139 | ₩52,207 | +0.04% | 9.5천 |
| 2026.10.05 | ₩51,030 | ₩52,099 | ₩51,030 | ₩51,965 | +1.83% | 5.4천 |
| 2026.10.02 | ₩51,765 | ₩51,830 | ₩51,698 | ₩51,771 | +0.01% | 1만 |
| 2026.10.01 | ₩51,391 | ₩51,564 | ₩51,284 | ₩51,513 | +0.24% | 1.4만 |
| 2026.09.30 | ₩51,671 | ₩51,751 | ₩51,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,377 |
| -0.57% |
| 3천 |
| 2026.09.29 | ₩51,497 | ₩51,497 | ₩51,444 | ₩51,484 | -0.03% | 4.3천 |
|---|
| 2026.09.28 | ₩51,584 | ₩51,671 | ₩51,551 | ₩51,551 | -0.06% | 2.9천 |
|---|
| 2026.09.25 | ₩51,698 | ₩51,871 | ₩51,698 | ₩51,858 | +0.31% | 2.3천 |
|---|
| 2026.09.24 | ₩51,524 | ₩51,698 | ₩51,417 | ₩51,658 | +0.26% | 1.2만 |
|---|
| 2026.09.23 | ₩51,778 | ₩51,778 | ₩51,592 | ₩51,671 | -0.21% | 9.5천 |
|---|
| 2026.09.22 | ₩51,805 | ₩52,018 | ₩51,805 | ₩51,934 | +0.25% | 7.4천 |
|---|
| 2026.09.21 | ₩51,658 | ₩51,965 | ₩51,624 | ₩51,921 | +0.51% | 4.9천 |
|---|
| 2026.09.18 | ₩51,230 | ₩51,362 | ₩51,003 | ₩51,362 | +0.26% | 9.7천 |
|---|
| 2026.09.17 | ₩51,205 | ₩51,377 | ₩51,190 | ₩51,354 | +0.29% | 1.1만 |
|---|
| 2026.09.16 | ₩51,170 | ₩51,244 | ₩50,796 | ₩50,914 | -0.50% | 5.9천 |
|---|
| 2026.09.15 | ₩51,217 | ₩51,217 | ₩51,016 | ₩51,077 | -0.27% | 5.8천 |
|---|
| 2026.09.14 | ₩51,150 | ₩51,330 | ₩51,097 | ₩51,253 | +0.20% | 1.3만 |
|---|
| 2026.09.11 | ₩51,404 | ₩51,524 | ₩51,404 | ₩51,436 | +0.06% | 3.9천 |
|---|
| 2026.09.10 | ₩51,019 | ₩51,170 | ₩51,019 | ₩51,103 | +0.16% | 4.2천 |
|---|
| 2026.09.09 | ₩51,257 | ₩51,370 | ₩51,230 | ₩51,337 | +0.16% | 4.6천 |
|---|
| 2026.09.08 | ₩53,341 | ₩53,381 | ₩50,723 | ₩51,488 | -3.47% | 1.2만 |
|---|
| 2026.09.04 | ₩51,771 | ₩51,771 | ₩51,658 | ₩51,691 | -0.15% | 4.6천 |
|---|
| 2026.09.03 | ₩51,631 | ₩51,909 | ₩51,598 | ₩51,826 | +0.38% | 1.1만 |
|---|
| 2026.09.02 | ₩51,391 | ₩51,537 | ₩51,391 | ₩51,451 | +0.12% | 6.2천 |
|---|
| 2026.09.01 | ₩51,324 | ₩51,364 | ₩51,217 | ₩51,250 | -0.14% | 5.5천 |
|---|
| 2026.08.31 | ₩51,451 | ₩51,517 | ₩51,373 | ₩51,517 | +0.13% | 4.1천 |
|---|
| 2026.08.28 | ₩51,778 | ₩51,885 | ₩51,604 | ₩51,614 | -0.32% | 4.3천 |
|---|
| 2026.08.27 | ₩51,618 | ₩51,738 | ₩51,579 | ₩51,664 | +0.09% | 3.4천 |
|---|
| 2026.08.26 | ₩51,404 | ₩51,511 | ₩51,391 | ₩51,456 | +0.10% | 5.9천 |
|---|
| 2026.08.25 | ₩51,424 | ₩51,471 | ₩51,324 | ₩51,431 | +0.01% | 6.3천 |
|---|
| 2026.08.24 | ₩51,350 | ₩51,404 | ₩51,310 | ₩51,337 | -0.03% | 4.5천 |
|---|
| 2026.08.21 | ₩51,404 | ₩51,576 | ₩51,337 | ₩51,431 | +0.05% | 1만 |
|---|
| 2026.08.20 | ₩51,310 | ₩51,497 | ₩51,257 | ₩51,297 | -0.03% | 8.6천 |
|---|
| 2026.08.19 | ₩51,484 | ₩51,684 | ₩51,484 | ₩51,559 | +0.15% | 1.4만 |
|---|
| 2026.08.18 | ₩51,531 | ₩51,578 | ₩51,431 | ₩51,431 | -0.19% | 1만 |
|---|
| 2026.08.17 | ₩51,751 | ₩51,874 | ₩51,658 | ₩51,707 | -0.09% | 2.6천 |
|---|
| 2026.08.14 | ₩51,871 | ₩51,932 | ₩51,805 | ₩51,831 | -0.08% | 6.6천 |
|---|
| 2026.08.13 | ₩51,905 | ₩51,965 | ₩51,805 | ₩51,885 | -0.04% | 1.3만 |
|---|
| 2026.08.12 | ₩51,765 | ₩51,765 | ₩51,618 | ₩51,684 | -0.15% | 6.8천 |
|---|
| 2026.08.11 | ₩51,644 | ₩51,751 | ₩51,504 | ₩51,583 | -0.12% | 1.7만 |
|---|
| 2026.08.10 | ₩51,698 | ₩51,778 | ₩51,604 | ₩51,604 | -0.18% | 7.8천 |
|---|
| 2026.08.07 | ₩51,578 | ₩51,698 | ₩51,551 | ₩51,679 | +0.20% | 2.8천 |
|---|
| 2026.08.06 | ₩51,537 | ₩51,578 | ₩51,431 | ₩51,431 | -0.21% | 1.4만 |
|---|
| 2026.08.05 | ₩51,644 | ₩51,765 | ₩51,564 | ₩51,631 | -0.03% | 1.8만 |
|---|
| 2026.08.04 | ₩51,391 | ₩51,671 | ₩51,364 | ₩51,614 | +0.43% | 7.8천 |
|---|
| 2026.08.03 | ₩50,936 | ₩51,070 | ₩50,931 | ₩51,026 | +0.18% | 5.8천 |
|---|
| 2026.07.31 | ₩50,228 | ₩50,629 | ₩50,202 | ₩50,616 | +0.77% | 1.6만 |
|---|
| 2026.07.30 | ₩50,148 | ₩50,288 | ₩49,995 | ₩50,288 | +0.28% | 4천 |
|---|
| 2026.07.29 | ₩50,041 | ₩50,081 | ₩49,709 | ₩49,709 | -0.66% | 8.3천 |
|---|
| 2026.07.28 | ₩50,095 | ₩50,335 | ₩50,095 | ₩50,279 | +0.37% | 5.8천 |
|---|
| 2026.07.27 | ₩50,389 | ₩50,389 | ₩50,028 | ₩50,156 | -0.46% | 9.9천 |
|---|
| 2026.07.24 | ₩50,162 | ₩50,415 | ₩50,021 | ₩50,120 | -0.08% | 7.3천 |
|---|
| 2026.07.23 | ₩50,228 | ₩50,235 | ₩50,001 | ₩50,067 | -0.32% | 9.7천 |
|---|
| 2026.07.22 | ₩50,536 | ₩50,709 | ₩50,522 | ₩50,585 | +0.10% | 2.2만 |
|---|
| 2026.07.21 | ₩50,496 | ₩50,616 | ₩50,442 | ₩50,582 | +0.17% | 7천 |
|---|
| 2026.07.20 | ₩50,395 | ₩50,496 | ₩50,202 | ₩50,202 | -0.38% | 1.5만 |
|---|
| 2026.07.17 | ₩50,369 | ₩50,489 | ₩50,315 | ₩50,363 | -0.01% | 3.6천 |
|---|
| 2026.07.16 | ₩50,816 | ₩50,843 | ₩50,524 | ₩50,653 | -0.32% | 1.2만 |
|---|
| 2026.07.15 | ₩50,696 | ₩50,870 | ₩50,696 | ₩50,803 | +0.21% | 5.4천 |
|---|
| 2026.07.14 | ₩51,858 | ₩52,519 | ₩50,482 | ₩50,683 | -2.27% | 9.6천 |
|---|
| 2026.07.13 | ₩50,642 | ₩50,776 | ₩50,589 | ₩50,589 | -0.11% | 2.6천 |
|---|
| 2026.07.10 | ₩50,749 | ₩50,936 | ₩50,723 | ₩50,890 | +0.28% | 2.2만 |
|---|
| 2026.07.09 | ₩50,522 | ₩50,696 | ₩50,522 | ₩50,662 | +0.28% | 6.2천 |
|---|
| 2026.07.08 | ₩50,268 | ₩50,429 | ₩50,255 | ₩50,429 | +0.32% | 9.4천 |
|---|
| 2026.07.07 | ₩50,462 | ₩50,576 | ₩50,362 | ₩50,487 | +0.05% | 8.7천 |
|---|
| 2026.07.06 | ₩50,636 | ₩50,736 | ₩50,616 | ₩50,683 | +0.09% | 2.5천 |
|---|
| 2026.07.02 | ₩50,616 | ₩50,696 | ₩50,135 | ₩50,389 | -0.45% | 1.8만 |
|---|
| 2026.07.01 | ₩50,142 | ₩50,549 | ₩50,142 | ₩50,455 | +0.63% | 3.6만 |
|---|
| 2026.06.30 | ₩50,335 | ₩50,509 | ₩50,329 | ₩50,482 | +0.29% | 2.7만 |
|---|
| 2026.06.29 | ₩49,881 | ₩50,242 | ₩49,881 | ₩50,170 | +0.58% | 1만 |
|---|
| 2026.06.26 | ₩49,681 | ₩50,015 | ₩49,454 | ₩49,574 | -0.22% | 1.7만 |
|---|
| 2026.06.25 | ₩49,868 | ₩50,055 | ₩49,747 | ₩49,825 | -0.09% | 1.9만 |
|---|
| 2026.06.24 | ₩49,954 | ₩50,148 | ₩49,747 | ₩49,808 | -0.29% | 1.3만 |
|---|
| 2026.06.23 | ₩49,921 | ₩50,121 | ₩49,828 | ₩49,921 | 0.00% | 1.3만 |
|---|
| 2026.06.22 | ₩50,162 | ₩50,602 | ₩50,162 | ₩50,335 | +0.35% | 1.7만 |
|---|
| 2026.06.18 | ₩50,402 | ₩50,496 | ₩50,329 | ₩50,447 | +0.09% | 7.5천 |
|---|
| 2026.06.17 | ₩50,562 | ₩50,582 | ₩50,068 | ₩50,101 | -0.91% | 2.4만 |
|---|
| 2026.06.16 | ₩50,696 | ₩50,723 | ₩50,536 | ₩50,589 | -0.21% | 1.8만 |
|---|
| 2026.06.15 | ₩50,482 | ₩50,749 | ₩50,482 | ₩50,630 | +0.29% | 6.4만 |
|---|
| 2026.06.12 | ₩50,175 | ₩50,175 | ₩49,934 | ₩50,101 | -0.15% | 1.9만 |
|---|
| 2026.06.11 | ₩49,600 | ₩50,028 | ₩49,380 | ₩49,937 | +0.68% | 1.5만 |
|---|
| 2026.06.10 | ₩49,727 | ₩49,908 | ₩49,393 | ₩49,411 | -0.64% | 2만 |
|---|
| 2026.06.09 | ₩50,335 | ₩50,335 | ₩49,333 | ₩49,824 | -1.02% | 27.8만 |
|---|
| 2026.06.08 | ₩50,308 | ₩50,308 | ₩49,980 | ₩49,980 | -0.65% | 7.4천 |
|---|
| 2026.06.05 | ₩50,616 | ₩50,616 | ₩49,921 | ₩49,938 | -1.34% | 1.7만 |
|---|
| 2026.06.04 | ₩50,415 | ₩50,829 | ₩50,415 | ₩50,751 | +0.67% | 2만 |
|---|
| 2026.06.03 | ₩50,963 | ₩50,963 | ₩50,602 | ₩50,602 | -0.71% | 189.1만 |
|---|
| 2026.06.02 | ₩51,003 | ₩51,003 | ₩50,756 | ₩50,803 | -0.39% | 4.8만 |
|---|
| 2026.06.01 | ₩50,703 | ₩53,207 | ₩50,696 | ₩50,783 | +0.16% | 11.6만 |
|---|
| 2026.05.29 | ₩50,669 | ₩50,683 | ₩50,634 | ₩50,642 | -0.05% | 5.3만 |
|---|
| 2026.05.28 | ₩50,649 | ₩50,656 | ₩50,589 | ₩50,622 | -0.05% | 9.5천 |
|---|
| 2026.05.27 | ₩50,602 | ₩50,656 | ₩50,581 | ₩50,602 | 0.00% | 3.8천 |
|---|
| 2026.05.26 | ₩50,763 | ₩50,763 | ₩50,609 | ₩50,656 | -0.21% | 1.7만 |
|---|
| 2026.05.22 | ₩50,656 | ₩50,656 | ₩50,629 | ₩50,629 | -0.05% | 500 |
|---|
| 2026.05.21 | ₩50,562 | ₩50,656 | ₩50,562 | ₩50,602 | +0.08% | 2만 |
|---|
| 2026.05.20 | ₩50,549 | ₩50,629 | ₩50,549 | ₩50,596 | +0.09% | 1.3천 |
|---|
| 2026.05.19 | ₩50,596 | ₩50,596 | ₩50,522 | ₩50,576 | -0.04% | 1.9만 |
|---|
| 2026.05.18 | ₩50,536 | ₩50,589 | ₩50,536 | ₩50,589 | +0.11% | 100 |
|---|
| 2026.05.15 | ₩50,642 | ₩50,642 | ₩50,582 | ₩50,582 | -0.12% | 100 |
|---|
| 2026.05.14 | ₩50,455 | ₩50,576 | ₩50,455 | ₩50,576 | +0.24% | 700 |
|---|
| 2026.05.13 | ₩50,482 | ₩50,556 | ₩50,482 | ₩50,556 | +0.15% | 400 |
|---|
| 2026.05.12 | ₩50,576 | ₩50,576 | ₩50,529 | ₩50,529 | -0.09% | 1.8천 |
|---|
| 2026.05.11 | ₩50,188 | ₩50,576 | ₩50,188 | ₩50,529 | +0.68% | 2.4천 |
|---|
| 2026.05.08 | ₩50,516 | ₩50,516 | ₩50,516 | ₩50,516 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩50,475 | ₩50,475 | ₩50,475 | ₩50,475 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩50,462 | ₩50,462 | ₩50,462 | ₩50,462 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩50,349 | ₩50,409 | ₩50,349 | ₩50,409 | +0.12% | 600 |
|---|
| 2026.05.04 | ₩50,240 | ₩50,349 | ₩50,240 | ₩50,329 | +0.18% | 4.5만 |
|---|
| 2026.05.01 | ₩50,322 | ₩50,389 | ₩50,322 | ₩50,369 | +0.09% | 3.1천 |
|---|
| 2026.04.30 | ₩50,282 | ₩50,349 | ₩50,282 | ₩50,315 | +0.07% | 1.2천 |
|---|
| 2026.04.29 | ₩50,186 | ₩50,186 | ₩50,186 | ₩50,186 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩50,187 | ₩50,187 | ₩50,187 | ₩50,187 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩50,182 | ₩50,228 | ₩50,182 | ₩50,202 | +0.04% | 700 |
|---|
| 2026.04.24 | ₩50,128 | ₩50,128 | ₩50,128 | ₩50,128 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩50,049 | ₩50,049 | ₩50,049 | ₩50,049 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩50,228 | ₩50,228 | ₩50,081 | ₩50,101 | -0.25% | 1.3천 |
|---|
| 2026.04.21 | ₩50,215 | ₩50,215 | ₩49,968 | ₩49,968 | -0.49% | 1.1천 |
|---|
| 2026.04.20 | ₩50,081 | ₩50,081 | ₩50,068 | ₩50,068 | -0.03% | 3.4천 |
|---|
| 2026.04.17 | ₩50,001 | ₩50,068 | ₩50,001 | ₩50,068 | +0.13% | 1.7천 |
|---|
| 2026.04.16 | ₩49,934 | ₩49,936 | ₩49,908 | ₩49,908 | -0.05% | 800 |
|---|
| 2026.04.15 | ₩49,874 | ₩49,874 | ₩49,874 | ₩49,874 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩49,761 | ₩49,761 | ₩49,761 | ₩49,761 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩49,480 | ₩49,607 | ₩49,480 | ₩49,607 | +0.26% | 100 |
|---|
| 2026.04.10 | ₩49,380 | ₩49,380 | ₩49,380 | ₩49,380 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩49,253 | ₩49,387 | ₩49,253 | ₩49,387 | +0.27% | 100 |
|---|
| 2026.04.08 | ₩49,168 | ₩49,168 | ₩49,168 | ₩49,168 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩48,291 | ₩48,477 | ₩48,291 | ₩48,477 | +0.38% | 600 |
|---|
| 2026.04.06 | ₩48,512 | ₩48,512 | ₩48,512 | ₩48,512 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩48,158 | ₩48,363 | ₩48,158 | ₩48,363 | +0.43% | 100 |
|---|
| 2026.04.01 | ₩48,251 | ₩48,358 | ₩48,251 | ₩48,330 | +0.16% | 500 |
|---|
| 2026.03.31 | ₩47,557 | ₩48,064 | ₩47,557 | ₩48,015 | +0.96% | 900 |
|---|
| 2026.03.30 | ₩47,436 | ₩47,436 | ₩47,102 | ₩47,179 | -0.54% | 200 |
|---|
| 2026.03.27 | ₩47,557 | ₩47,557 | ₩47,235 | ₩47,235 | -0.68% | 200 |
|---|
| 2026.03.26 | ₩47,864 | ₩47,864 | ₩47,757 | ₩47,780 | -0.18% | 300 |
|---|
| 2026.03.25 | ₩48,291 | ₩48,390 | ₩48,291 | ₩48,303 | +0.02% | 400 |
|---|
| 2026.03.24 | ₩48,038 | ₩48,211 | ₩48,038 | ₩48,128 | +0.19% | 700 |
|---|
| 2026.03.23 | ₩48,265 | ₩48,305 | ₩48,251 | ₩48,270 | +0.01% | 3.9천 |
|---|
| 2026.03.20 | ₩48,011 | ₩48,011 | ₩47,810 | ₩47,810 | -0.42% | 300 |
|---|
| 2026.03.19 | ₩48,164 | ₩48,331 | ₩48,118 | ₩48,299 | +0.28% | 1.5천 |
|---|
| 2026.03.18 | ₩48,367 | ₩48,367 | ₩48,367 | ₩48,367 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩48,709 | ₩48,709 | ₩48,709 | ₩48,709 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩48,625 | ₩48,625 | ₩48,532 | ₩48,581 | -0.09% | 5.6천 |
|---|
| 2026.03.13 | ₩48,452 | ₩48,505 | ₩48,233 | ₩48,233 | -0.45% | 700 |
|---|
| 2026.03.12 | ₩48,506 | ₩48,506 | ₩48,385 | ₩48,394 | -0.23% | 800 |
|---|
| 2026.03.11 | ₩48,732 | ₩48,732 | ₩48,679 | ₩48,715 | -0.04% | 400 |
|---|
| 2026.03.10 | ₩48,852 | ₩48,919 | ₩48,705 | ₩48,743 | -0.22% | 1.7천 |
|---|
| 2026.03.09 | ₩48,278 | ₩48,784 | ₩48,278 | ₩48,784 | +1.05% | 300 |
|---|
| 2026.03.06 | ₩48,517 | ₩48,517 | ₩48,517 | ₩48,517 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩48,866 | ₩48,882 | ₩48,866 | ₩48,882 | +0.03% | 100 |
|---|
| 2026.03.04 | ₩48,946 | ₩49,055 | ₩48,946 | ₩49,029 | +0.17% | 1.9천 |
|---|
| 2026.03.03 | ₩48,545 | ₩48,826 | ₩48,545 | ₩48,804 | +0.53% | 3.5천 |
|---|
| 2026.03.02 | ₩48,919 | ₩49,015 | ₩48,919 | ₩49,015 | +0.20% | 500 |
|---|
| 2026.02.27 | ₩48,934 | ₩49,018 | ₩48,919 | ₩49,018 | +0.17% | 400 |
|---|
| 2026.02.26 | ₩49,053 | ₩49,112 | ₩49,053 | ₩49,112 | +0.12% | 100 |
|---|
| 2026.02.25 | ₩49,184 | ₩49,184 | ₩49,184 | ₩49,184 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩49,005 | ₩49,005 | ₩49,005 | ₩49,005 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩48,810 | ₩48,810 | ₩48,810 | ₩48,810 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩49,007 | ₩49,007 | ₩49,007 | ₩49,007 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩48,935 | ₩48,935 | ₩48,870 | ₩48,870 | -0.13% | 400 |
|---|
| 2026.02.18 | ₩48,937 | ₩48,937 | ₩48,937 | ₩48,937 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩48,830 | ₩48,830 | ₩48,830 | ₩48,830 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩48,732 | ₩48,772 | ₩48,692 | ₩48,744 | +0.02% | 900 |
|---|
| 2026.02.12 | ₩48,882 | ₩48,882 | ₩48,744 | ₩48,744 | -0.28% | 400 |
|---|
| 2026.02.11 | ₩49,041 | ₩49,041 | ₩49,041 | ₩49,041 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩49,039 | ₩49,045 | ₩49,039 | ₩49,045 | +0.01% | 300 |
|---|
| 2026.02.09 | ₩49,077 | ₩49,077 | ₩49,077 | ₩49,077 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩48,826 | ₩48,999 | ₩48,826 | ₩48,999 | +0.36% | 2.1천 |
|---|
| 2026.02.05 | ₩48,585 | ₩48,585 | ₩48,564 | ₩48,564 | -0.04% | 200 |
|---|
| 2026.02.04 | ₩48,692 | ₩48,832 | ₩48,692 | ₩48,832 | +0.29% | 300 |
|---|
| 2026.02.03 | ₩48,883 | ₩48,883 | ₩48,883 | ₩48,883 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩48,786 | ₩49,066 | ₩48,786 | ₩49,050 | +0.54% | 1.5천 |
|---|
| 2026.01.30 | ₩48,906 | ₩48,933 | ₩48,906 | ₩48,915 | +0.02% | 400 |
|---|
| 2026.01.29 | ₩48,839 | ₩48,962 | ₩48,839 | ₩48,962 | +0.25% | 100 |
|---|
| 2026.01.28 | ₩49,002 | ₩49,002 | ₩49,002 | ₩49,002 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩48,986 | ₩49,003 | ₩48,986 | ₩49,003 | +0.04% | 100 |
|---|
| 2026.01.26 | ₩48,942 | ₩48,942 | ₩48,942 | ₩48,942 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩48,879 | ₩48,879 | ₩48,879 | ₩48,879 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩48,812 | ₩48,870 | ₩48,812 | ₩48,870 | +0.12% | 300 |
|---|
| 2026.01.21 | ₩48,824 | ₩48,824 | ₩48,758 | ₩48,758 | -0.14% | 500 |
|---|
| 2026.01.20 | ₩48,572 | ₩48,572 | ₩48,474 | ₩48,474 | -0.20% | 300 |
|---|
| 2026.01.16 | ₩48,839 | ₩48,882 | ₩48,839 | ₩48,882 | +0.09% | 200 |
|---|
| 2026.01.15 | ₩48,826 | ₩48,856 | ₩48,826 | ₩48,856 | +0.06% | 300 |
|---|
| 2026.01.14 | ₩48,719 | ₩48,782 | ₩48,719 | ₩48,782 | +0.13% | 100 |
|---|
| 2026.01.13 | ₩48,879 | ₩48,879 | ₩48,856 | ₩48,856 | -0.05% | 600 |
|---|
| 2026.01.12 | ₩48,759 | ₩48,911 | ₩48,759 | ₩48,911 | +0.31% | 1.2천 |
|---|
| 2026.01.09 | ₩48,746 | ₩48,870 | ₩48,746 | ₩48,870 | +0.25% | 100 |
|---|
| 2026.01.08 | ₩48,763 | ₩48,763 | ₩48,763 | ₩48,763 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩48,572 | ₩48,858 | ₩48,572 | ₩48,755 | +0.38% | 2.6천 |
|---|
| 2026.01.06 | ₩48,804 | ₩48,804 | ₩48,804 | ₩48,804 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩48,679 | ₩48,679 | ₩48,668 | ₩48,668 | -0.02% | 100 |
|---|
| 2026.01.02 | ₩48,532 | ₩48,591 | ₩48,532 | ₩48,591 | +0.12% | 3.4천 |
|---|
| 2025.12.31 | ₩48,640 | ₩48,640 | ₩48,541 | ₩48,541 | -0.20% | 300 |
|---|
| 2025.12.30 | ₩48,639 | ₩48,649 | ₩48,625 | ₩48,648 | +0.02% | 2.8천 |
|---|
| 2025.12.29 | ₩48,599 | ₩48,649 | ₩48,585 | ₩48,649 | +0.10% | 3.3천 |
|---|
| 2025.12.26 | ₩48,652 | ₩48,672 | ₩48,445 | ₩48,672 | +0.04% | 1.3만 |
|---|
| 2025.12.24 | ₩48,659 | ₩48,659 | ₩48,659 | ₩48,659 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,585 | ₩48,611 | ₩48,559 | ₩48,611 | +0.05% | 4.7만 |
|---|
| 2025.12.22 | ₩48,532 | ₩48,555 | ₩48,532 | ₩48,555 | +0.05% | 1천 |
|---|
| 2025.12.19 | ₩48,404 | ₩48,404 | ₩48,404 | ₩48,404 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩48,198 | ₩48,251 | ₩48,198 | ₩48,226 | +0.06% | 800 |
|---|
| 2025.12.17 | ₩48,211 | ₩48,211 | ₩47,997 | ₩48,050 | -0.34% | 2천 |
|---|
| 2025.12.16 | ₩48,225 | ₩48,262 | ₩48,225 | ₩48,262 | +0.08% | 1천 |
|---|
| 2025.12.15 | ₩48,367 | ₩48,367 | ₩48,275 | ₩48,275 | -0.19% | 900 |
|---|
| 2025.12.12 | ₩48,278 | ₩48,278 | ₩48,262 | ₩48,262 | -0.03% | 300 |
|---|
| 2025.12.11 | ₩48,265 | ₩48,384 | ₩48,265 | ₩48,384 | +0.25% | 900 |
|---|
| 2025.12.10 | ₩48,350 | ₩48,350 | ₩48,350 | ₩48,350 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩48,218 | ₩48,218 | ₩48,218 | ₩48,218 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩48,211 | ₩48,211 | ₩48,176 | ₩48,196 | -0.03% | 300 |
|---|
| 2025.12.05 | ₩48,259 | ₩48,259 | ₩48,254 | ₩48,254 | -0.01% | 200 |
|---|
| 2025.12.04 | ₩48,209 | ₩48,209 | ₩48,209 | ₩48,209 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩48,167 | ₩48,167 | ₩48,167 | ₩48,167 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩48,122 | ₩48,122 | ₩48,122 | ₩48,122 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩47,997 | ₩48,088 | ₩47,997 | ₩48,050 | +0.11% | 600 |
|---|
| 2025.11.28 | ₩48,038 | ₩48,104 | ₩48,038 | ₩48,104 | +0.14% | 500 |
|---|
| 2025.11.26 | ₩48,024 | ₩48,024 | ₩47,993 | ₩47,993 | -0.06% | 200 |
|---|
| 2025.11.25 | ₩47,597 | ₩47,881 | ₩47,597 | ₩47,881 | +0.60% | 500 |
|---|
| 2025.11.24 | ₩47,476 | ₩47,713 | ₩47,476 | ₩47,690 | +0.45% | 1.5천 |
|---|
| 2025.11.21 | ₩47,062 | ₩47,279 | ₩47,009 | ₩47,279 | +0.46% | 400 |
|---|
| 2025.11.20 | ₩47,663 | ₩47,663 | ₩47,053 | ₩47,053 | -1.28% | 1.1천 |
|---|
| 2025.11.19 | ₩47,276 | ₩47,391 | ₩47,276 | ₩47,391 | +0.24% | 1.1천 |
|---|
| 2025.11.18 | ₩47,335 | ₩47,335 | ₩47,335 | ₩47,335 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩47,650 | ₩47,650 | ₩47,497 | ₩47,497 | -0.32% | 900 |
|---|
| 2025.11.14 | ₩47,490 | ₩47,704 | ₩46,541 | ₩47,655 | +0.35% | 3.6천 |
|---|
| 2025.11.13 | ₩47,730 | ₩47,730 | ₩47,607 | ₩47,607 | -0.26% | 200 |
|---|
| 2025.11.12 | ₩47,877 | ₩47,959 | ₩47,851 | ₩47,959 | +0.17% | 4.1천 |
|---|
| 2025.11.11 | ₩47,837 | ₩47,891 | ₩47,837 | ₩47,879 | +0.09% | 300 |
|---|
| 2025.11.10 | ₩47,846 | ₩47,925 | ₩47,770 | ₩47,925 | +0.16% | 1.6만 |
|---|
| 2025.11.07 | ₩47,605 | ₩47,605 | ₩47,605 | ₩47,605 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩47,543 | ₩47,610 | ₩47,517 | ₩47,574 | +0.06% | 6.3천 |
|---|
| 2025.11.05 | ₩47,785 | ₩47,810 | ₩47,785 | ₩47,789 | +0.01% | 700 |
|---|
| 2025.11.04 | ₩47,690 | ₩47,690 | ₩47,681 | ₩47,681 | -0.02% | 100 |
|---|
| 2025.11.03 | ₩47,837 | ₩47,857 | ₩47,828 | ₩47,828 | -0.02% | 700 |
|---|
| 2025.10.31 | ₩47,837 | ₩47,860 | ₩47,757 | ₩47,860 | +0.05% | 2.4천 |
|---|
| 2025.10.30 | ₩47,864 | ₩47,864 | ₩47,828 | ₩47,828 | -0.08% | 100 |
|---|
| 2025.10.29 | ₩47,971 | ₩47,971 | ₩47,955 | ₩47,955 | -0.03% | 300 |
|---|
| 2025.10.28 | ₩47,959 | ₩48,011 | ₩47,944 | ₩48,011 | +0.11% | 2천 |
|---|
| 2025.10.27 | ₩47,987 | ₩48,015 | ₩47,987 | ₩48,015 | +0.06% | 600 |
|---|
| 2025.10.24 | ₩47,842 | ₩47,842 | ₩47,842 | ₩47,842 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩47,637 | ₩47,694 | ₩47,637 | ₩47,694 | +0.12% | 700 |
|---|
| 2025.10.22 | ₩47,530 | ₩47,601 | ₩47,530 | ₩47,601 | +0.15% | 100 |
|---|
| 2025.10.21 | ₩47,623 | ₩47,689 | ₩47,623 | ₩47,689 | +0.14% | 900 |
|---|
| 2025.10.20 | ₩47,637 | ₩47,682 | ₩47,597 | ₩47,682 | +0.10% | 6.7천 |
|---|
| 2025.10.17 | ₩47,169 | ₩47,422 | ₩47,169 | ₩47,422 | +0.54% | 1.2천 |
|---|
| 2025.10.16 | ₩47,383 | ₩47,430 | ₩47,089 | ₩47,189 | -0.41% | 1.9천 |
|---|
| 2025.10.15 | ₩47,263 | ₩47,368 | ₩47,263 | ₩47,368 | +0.22% | 300 |
|---|
| 2025.10.14 | ₩47,249 | ₩47,403 | ₩47,249 | ₩47,308 | +0.12% | 600 |
|---|
| 2025.10.13 | ₩47,394 | ₩47,394 | ₩47,394 | ₩47,394 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩47,289 | ₩47,289 | ₩47,022 | ₩47,022 | -0.56% | 5천 |
|---|