시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap Buffer20 Jun ETF 과거 주가
AllianzIM U.S. Large Cap Buffer20 Jun ETF · JUNW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap Buffer20 Jun ETF · JUNW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,256 | ₩47,363 | ₩47,229 | ₩47,310 | +0.11% | 1.7만 |
| 2026.10.08 | ₩47,209 | ₩47,229 | ₩47,109 | ₩47,202 | -0.01% | 3만 |
| 2026.10.07 | ₩47,149 | ₩47,296 | ₩47,115 | ₩47,216 | +0.14% | 4.3만 |
| 2026.10.06 | ₩47,276 | ₩47,363 | ₩47,276 | ₩47,323 | +0.10% | 1.5만 |
| 2026.10.05 | ₩47,001 | ₩47,216 | ₩47,001 | ₩47,189 | +0.40% | 2.2만 |
| 2026.10.02 | ₩47,062 | ₩47,122 | ₩46,961 | ₩47,055 | -0.01% | 2.5만 |
| 2026.10.01 | ₩46,787 | ₩46,934 | ₩46,760 | ₩46,881 | +0.20% | 4.1만 |
| 2026.09.30 | ₩46,960 | ₩47,001 | ₩46,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,773 |
| -0.40% |
| 9.6만 |
| 2026.09.29 | ₩46,907 | ₩46,907 | ₩46,779 | ₩46,881 | -0.06% | 1.6만 |
|---|
| 2026.09.28 | ₩46,934 | ₩46,988 | ₩46,842 | ₩46,861 | -0.16% | 1.4만 |
|---|
| 2026.09.25 | ₩46,934 | ₩47,055 | ₩46,867 | ₩47,021 | +0.19% | 1.8만 |
|---|
| 2026.09.24 | ₩46,840 | ₩46,988 | ₩46,787 | ₩46,881 | +0.09% | 2.4만 |
|---|
| 2026.09.23 | ₩46,961 | ₩47,001 | ₩46,867 | ₩46,901 | -0.13% | 2만 |
|---|
| 2026.09.22 | ₩46,975 | ₩47,122 | ₩46,975 | ₩47,028 | +0.11% | 1.8만 |
|---|
| 2026.09.21 | ₩46,840 | ₩47,082 | ₩46,840 | ₩47,059 | +0.47% | 2.4만 |
|---|
| 2026.09.18 | ₩46,713 | ₩46,800 | ₩46,586 | ₩46,737 | +0.05% | 2.3만 |
|---|
| 2026.09.17 | ₩46,658 | ₩46,773 | ₩46,612 | ₩46,710 | +0.11% | 2.6만 |
|---|
| 2026.09.16 | ₩46,559 | ₩46,693 | ₩46,344 | ₩46,492 | -0.14% | 2만 |
|---|
| 2026.09.15 | ₩46,639 | ₩46,639 | ₩46,532 | ₩46,559 | -0.17% | 1.5만 |
|---|
| 2026.09.14 | ₩46,674 | ₩46,747 | ₩46,572 | ₩46,693 | +0.04% | 6.9만 |
|---|
| 2026.09.11 | ₩46,807 | ₩46,854 | ₩46,760 | ₩46,787 | -0.04% | 2.2만 |
|---|
| 2026.09.10 | ₩46,733 | ₩46,733 | ₩46,532 | ₩46,599 | -0.29% | 3.2만 |
|---|
| 2026.09.09 | ₩46,760 | ₩46,822 | ₩46,653 | ₩46,720 | -0.09% | 1.2만 |
|---|
| 2026.09.08 | ₩46,787 | ₩46,894 | ₩46,787 | ₩46,881 | +0.20% | 6.6만 |
|---|
| 2026.09.04 | ₩47,042 | ₩47,042 | ₩46,907 | ₩46,941 | -0.21% | 1.6만 |
|---|
| 2026.09.03 | ₩46,934 | ₩47,216 | ₩46,814 | ₩47,095 | +0.34% | 3.7만 |
|---|
| 2026.09.02 | ₩46,693 | ₩46,840 | ₩46,693 | ₩46,780 | +0.19% | 1.6만 |
|---|
| 2026.09.01 | ₩46,680 | ₩46,760 | ₩46,572 | ₩46,639 | -0.09% | 2.8만 |
|---|
| 2026.08.31 | ₩46,827 | ₩46,907 | ₩46,733 | ₩46,907 | +0.17% | 8.6천 |
|---|
| 2026.08.28 | ₩46,937 | ₩47,008 | ₩46,800 | ₩46,861 | -0.16% | 4.5만 |
|---|
| 2026.08.27 | ₩46,861 | ₩46,948 | ₩46,850 | ₩46,901 | +0.09% | 2.3만 |
|---|
| 2026.08.26 | ₩46,747 | ₩46,859 | ₩46,693 | ₩46,831 | +0.18% | 2.7만 |
|---|
| 2026.08.25 | ₩46,706 | ₩46,800 | ₩46,680 | ₩46,747 | +0.09% | 2.8만 |
|---|
| 2026.08.24 | ₩46,612 | ₩46,773 | ₩46,612 | ₩46,700 | +0.19% | 1.7만 |
|---|
| 2026.08.21 | ₩46,680 | ₩46,840 | ₩46,680 | ₩46,693 | +0.03% | 1.8만 |
|---|
| 2026.08.20 | ₩46,787 | ₩46,814 | ₩46,612 | ₩46,612 | -0.37% | 1.6만 |
|---|
| 2026.08.19 | ₩46,894 | ₩46,925 | ₩46,747 | ₩46,800 | -0.20% | 2.6만 |
|---|
| 2026.08.18 | ₩46,787 | ₩46,844 | ₩46,693 | ₩46,706 | -0.17% | 3.8만 |
|---|
| 2026.08.17 | ₩46,907 | ₩47,028 | ₩46,854 | ₩46,901 | -0.01% | 1.2만 |
|---|
| 2026.08.14 | ₩47,066 | ₩47,082 | ₩46,907 | ₩46,968 | -0.21% | 1.8만 |
|---|
| 2026.08.13 | ₩46,840 | ₩47,028 | ₩46,840 | ₩46,975 | +0.29% | 2만 |
|---|
| 2026.08.12 | ₩46,934 | ₩46,948 | ₩46,800 | ₩46,827 | -0.23% | 2.1만 |
|---|
| 2026.08.11 | ₩46,854 | ₩46,894 | ₩46,747 | ₩46,807 | -0.10% | 2.1만 |
|---|
| 2026.08.10 | ₩46,887 | ₩46,948 | ₩46,814 | ₩46,850 | -0.08% | 2.8만 |
|---|
| 2026.08.07 | ₩46,934 | ₩46,934 | ₩46,747 | ₩46,847 | -0.19% | 2.7만 |
|---|
| 2026.08.06 | ₩46,767 | ₩46,814 | ₩46,686 | ₩46,693 | -0.16% | 3.3만 |
|---|
| 2026.08.05 | ₩46,773 | ₩46,907 | ₩46,760 | ₩46,812 | +0.08% | 2.7만 |
|---|
| 2026.08.04 | ₩46,599 | ₩46,881 | ₩46,599 | ₩46,804 | +0.44% | 2.8만 |
|---|
| 2026.08.03 | ₩46,384 | ₩46,509 | ₩46,384 | ₩46,464 | +0.17% | 2.1만 |
|---|
| 2026.07.31 | ₩45,902 | ₩46,210 | ₩45,902 | ₩46,210 | +0.67% | 14.7만 |
|---|
| 2026.07.30 | ₩45,848 | ₩46,170 | ₩45,768 | ₩46,049 | +0.44% | 6.6만 |
|---|
| 2026.07.29 | ₩45,890 | ₩46,009 | ₩45,701 | ₩45,714 | -0.38% | 1.8만 |
|---|
| 2026.07.28 | ₩45,848 | ₩46,063 | ₩45,848 | ₩46,006 | +0.35% | 2.4만 |
|---|
| 2026.07.27 | ₩46,069 | ₩46,069 | ₩45,835 | ₩45,888 | -0.39% | 2.2만 |
|---|
| 2026.07.24 | ₩45,888 | ₩46,049 | ₩45,835 | ₩45,907 | +0.04% | 1.9만 |
|---|
| 2026.07.23 | ₩45,935 | ₩45,935 | ₩45,781 | ₩45,848 | -0.19% | 2.9만 |
|---|
| 2026.07.22 | ₩46,177 | ₩46,210 | ₩46,061 | ₩46,130 | -0.10% | 4.7만 |
|---|
| 2026.07.21 | ₩46,060 | ₩46,197 | ₩46,036 | ₩46,116 | +0.12% | 3만 |
|---|
| 2026.07.20 | ₩46,036 | ₩46,197 | ₩45,768 | ₩45,984 | -0.11% | 3.3만 |
|---|
| 2026.07.17 | ₩45,902 | ₩46,143 | ₩45,902 | ₩46,043 | +0.31% | 1.2만 |
|---|
| 2026.07.16 | ₩46,237 | ₩46,331 | ₩46,143 | ₩46,183 | -0.12% | 1.9만 |
|---|
| 2026.07.15 | ₩46,291 | ₩46,331 | ₩46,210 | ₩46,291 | 0.00% | 1.6만 |
|---|
| 2026.07.14 | ₩46,002 | ₩46,277 | ₩45,741 | ₩46,210 | +0.45% | 3.1만 |
|---|
| 2026.07.13 | ₩46,240 | ₩46,291 | ₩46,043 | ₩46,103 | -0.30% | 2.7만 |
|---|
| 2026.07.10 | ₩46,163 | ₩46,344 | ₩46,163 | ₩46,250 | +0.19% | 4.2만 |
|---|
| 2026.07.09 | ₩45,808 | ₩46,237 | ₩45,808 | ₩46,130 | +0.70% | 4.3만 |
|---|
| 2026.07.08 | ₩46,049 | ₩46,063 | ₩45,848 | ₩45,982 | -0.15% | 2.4만 |
|---|
| 2026.07.07 | ₩46,063 | ₩46,130 | ₩45,982 | ₩46,022 | -0.09% | 12.8만 |
|---|
| 2026.07.06 | ₩46,170 | ₩46,237 | ₩46,076 | ₩46,170 | 0.00% | 3.1만 |
|---|
| 2026.07.02 | ₩46,143 | ₩46,183 | ₩45,848 | ₩46,009 | -0.29% | 3만 |
|---|
| 2026.07.01 | ₩46,089 | ₩48,396 | ₩45,955 | ₩46,043 | -0.10% | 6.6만 |
|---|
| 2026.06.30 | ₩45,942 | ₩46,116 | ₩45,929 | ₩46,116 | +0.38% | 4.7만 |
|---|
| 2026.06.29 | ₩45,848 | ₩45,942 | ₩45,687 | ₩45,915 | +0.15% | 7.7만 |
|---|
| 2026.06.26 | ₩45,580 | ₩45,794 | ₩45,526 | ₩45,707 | +0.28% | 4.2만 |
|---|
| 2026.06.25 | ₩45,741 | ₩45,821 | ₩45,580 | ₩45,687 | -0.12% | 5.8만 |
|---|
| 2026.06.24 | ₩45,794 | ₩45,848 | ₩45,647 | ₩45,660 | -0.29% | 6.8만 |
|---|
| 2026.06.23 | ₩45,660 | ₩45,862 | ₩45,587 | ₩45,701 | +0.09% | 3.8만 |
|---|
| 2026.06.22 | ₩46,197 | ₩46,197 | ₩45,888 | ₩45,969 | -0.49% | 6만 |
|---|
| 2026.06.18 | ₩45,982 | ₩46,049 | ₩45,888 | ₩46,049 | +0.15% | 7.4만 |
|---|
| 2026.06.17 | ₩46,210 | ₩46,210 | ₩45,781 | ₩45,788 | -0.91% | 7.9만 |
|---|
| 2026.06.16 | ₩46,130 | ₩46,224 | ₩46,049 | ₩46,088 | -0.09% | 5.4만 |
|---|
| 2026.06.15 | ₩45,982 | ₩46,224 | ₩45,982 | ₩46,132 | +0.33% | 11.8만 |
|---|
| 2026.06.12 | ₩45,902 | ₩45,902 | ₩45,687 | ₩45,862 | -0.09% | 7.8만 |
|---|
| 2026.06.11 | ₩45,446 | ₩45,774 | ₩45,326 | ₩45,748 | +0.66% | 2.3만 |
|---|
| 2026.06.10 | ₩45,794 | ₩45,794 | ₩45,384 | ₩45,384 | -0.90% | 6.4만 |
|---|
| 2026.06.09 | ₩45,875 | ₩45,955 | ₩45,325 | ₩45,660 | -0.47% | 26.6만 |
|---|
| 2026.06.08 | ₩45,862 | ₩45,902 | ₩45,741 | ₩45,741 | -0.26% | 2.2만 |
|---|
| 2026.06.05 | ₩46,089 | ₩46,089 | ₩45,607 | ₩45,719 | -0.80% | 10.3만 |
|---|
| 2026.06.04 | ₩45,982 | ₩46,264 | ₩45,982 | ₩46,250 | +0.58% | 3.9만 |
|---|
| 2026.06.03 | ₩46,384 | ₩46,384 | ₩46,076 | ₩46,183 | -0.43% | 687.5만 |
|---|
| 2026.06.02 | ₩46,438 | ₩46,438 | ₩46,183 | ₩46,271 | -0.36% | 6.8만 |
|---|
| 2026.06.01 | ₩46,157 | ₩46,317 | ₩44,252 | ₩46,250 | +0.20% | 89만 |
|---|
| 2026.05.29 | ₩46,250 | ₩46,452 | ₩46,049 | ₩46,157 | -0.20% | 21.8만 |
|---|
| 2026.05.28 | ₩46,264 | ₩46,264 | ₩46,063 | ₩46,136 | -0.28% | 19.5만 |
|---|
| 2026.05.27 | ₩46,210 | ₩46,210 | ₩46,076 | ₩46,110 | -0.22% | 1.7만 |
|---|
| 2026.05.26 | ₩46,398 | ₩46,398 | ₩46,116 | ₩46,157 | -0.52% | 1.4만 |
|---|
| 2026.05.22 | ₩46,733 | ₩46,733 | ₩46,123 | ₩46,123 | -1.31% | 5.3천 |
|---|
| 2026.05.21 | ₩46,224 | ₩46,224 | ₩46,063 | ₩46,110 | -0.25% | 4.5만 |
|---|
| 2026.05.20 | ₩46,210 | ₩46,210 | ₩46,063 | ₩46,076 | -0.29% | 1천 |
|---|
| 2026.05.19 | ₩46,069 | ₩46,103 | ₩46,069 | ₩46,076 | +0.01% | 5.3천 |
|---|
| 2026.05.18 | ₩46,022 | ₩46,076 | ₩46,022 | ₩46,076 | +0.12% | 1.5천 |
|---|
| 2026.05.15 | ₩46,047 | ₩46,143 | ₩46,036 | ₩46,069 | +0.05% | 1.6천 |
|---|
| 2026.05.14 | ₩46,063 | ₩46,123 | ₩46,009 | ₩46,083 | +0.04% | 900 |
|---|
| 2026.05.13 | ₩46,022 | ₩46,116 | ₩46,022 | ₩46,063 | +0.09% | 600 |
|---|
| 2026.05.12 | ₩45,969 | ₩46,056 | ₩45,969 | ₩46,056 | +0.19% | 1.6천 |
|---|
| 2026.05.11 | ₩45,996 | ₩46,049 | ₩45,996 | ₩46,049 | +0.12% | 400 |
|---|
| 2026.05.08 | ₩46,116 | ₩46,116 | ₩46,049 | ₩46,049 | -0.15% | 1.2천 |
|---|
| 2026.05.07 | ₩46,022 | ₩46,022 | ₩46,022 | ₩46,022 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩46,016 | ₩46,016 | ₩46,016 | ₩46,016 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩45,982 | ₩45,996 | ₩45,942 | ₩45,969 | -0.03% | 5.3천 |
|---|
| 2026.05.04 | ₩45,902 | ₩45,942 | ₩45,902 | ₩45,942 | +0.09% | 500 |
|---|
| 2026.05.01 | ₩45,962 | ₩45,962 | ₩45,962 | ₩45,962 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩45,915 | ₩45,915 | ₩45,915 | ₩45,915 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩45,835 | ₩45,875 | ₩45,835 | ₩45,875 | +0.09% | 100 |
|---|
| 2026.04.28 | ₩45,895 | ₩45,895 | ₩45,895 | ₩45,895 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩45,888 | ₩45,888 | ₩45,888 | ₩45,888 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩45,875 | ₩45,875 | ₩45,809 | ₩45,835 | -0.09% | 3천 |
|---|
| 2026.04.23 | ₩45,781 | ₩45,794 | ₩45,781 | ₩45,794 | +0.03% | 100 |
|---|
| 2026.04.22 | ₩45,741 | ₩45,829 | ₩45,741 | ₩45,829 | +0.19% | 1.1천 |
|---|
| 2026.04.21 | ₩45,768 | ₩45,768 | ₩45,768 | ₩45,768 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩45,794 | ₩45,794 | ₩45,794 | ₩45,794 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩45,815 | ₩45,815 | ₩45,815 | ₩45,815 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩45,734 | ₩45,734 | ₩45,734 | ₩45,734 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩45,714 | ₩45,714 | ₩45,714 | ₩45,714 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩45,607 | ₩45,714 | ₩45,607 | ₩45,667 | +0.13% | 1.2천 |
|---|
| 2026.04.13 | ₩45,499 | ₩45,540 | ₩45,499 | ₩45,540 | +0.09% | 1.6천 |
|---|
| 2026.04.10 | ₩45,473 | ₩45,473 | ₩45,473 | ₩45,473 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩45,419 | ₩45,453 | ₩45,406 | ₩45,453 | +0.07% | 400 |
|---|
| 2026.04.08 | ₩45,345 | ₩45,345 | ₩45,345 | ₩45,345 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩44,896 | ₩44,939 | ₩44,869 | ₩44,939 | +0.10% | 700 |
|---|
| 2026.04.06 | ₩44,963 | ₩44,963 | ₩44,963 | ₩44,963 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩44,762 | ₩44,877 | ₩44,708 | ₩44,877 | +0.26% | 2.3천 |
|---|
| 2026.04.01 | ₩44,829 | ₩44,909 | ₩44,829 | ₩44,868 | +0.09% | 500 |
|---|
| 2026.03.31 | ₩44,521 | ₩44,728 | ₩44,521 | ₩44,722 | +0.45% | 5.9천 |
|---|
| 2026.03.30 | ₩44,239 | ₩44,239 | ₩44,175 | ₩44,175 | -0.15% | 1천 |
|---|
| 2026.03.27 | ₩44,235 | ₩44,235 | ₩44,235 | ₩44,235 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩44,538 | ₩44,538 | ₩44,538 | ₩44,538 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩44,775 | ₩44,828 | ₩44,775 | ₩44,828 | +0.12% | 100 |
|---|
| 2026.03.24 | ₩44,726 | ₩44,726 | ₩44,726 | ₩44,726 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩44,816 | ₩44,816 | ₩44,812 | ₩44,812 | -0.01% | 100 |
|---|
| 2026.03.20 | ₩44,735 | ₩44,735 | ₩44,517 | ₩44,517 | -0.49% | 400 |
|---|
| 2026.03.19 | ₩44,695 | ₩44,821 | ₩44,695 | ₩44,821 | +0.28% | 1.8만 |
|---|
| 2026.03.18 | ₩44,869 | ₩44,869 | ₩44,841 | ₩44,841 | -0.06% | 100 |
|---|
| 2026.03.17 | ₩45,025 | ₩45,025 | ₩45,025 | ₩45,025 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩44,896 | ₩44,934 | ₩44,883 | ₩44,934 | +0.08% | 8.1천 |
|---|
| 2026.03.13 | ₩44,746 | ₩44,746 | ₩44,746 | ₩44,746 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩44,816 | ₩44,829 | ₩44,775 | ₩44,829 | +0.03% | 2.1천 |
|---|
| 2026.03.11 | ₩44,976 | ₩45,021 | ₩44,970 | ₩45,021 | +0.10% | 400 |
|---|
| 2026.03.10 | ₩44,936 | ₩45,077 | ₩44,936 | ₩45,002 | +0.15% | 1.8천 |
|---|
| 2026.03.09 | ₩44,655 | ₩45,021 | ₩44,655 | ₩45,021 | +0.82% | 3천 |
|---|
| 2026.03.06 | ₩44,858 | ₩44,858 | ₩44,858 | ₩44,858 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩44,990 | ₩45,070 | ₩44,990 | ₩45,070 | +0.18% | 1.2천 |
|---|
| 2026.03.04 | ₩45,153 | ₩45,153 | ₩45,153 | ₩45,153 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩44,842 | ₩45,057 | ₩44,842 | ₩45,005 | +0.36% | 3.3천 |
|---|
| 2026.03.02 | ₩45,111 | ₩45,140 | ₩45,084 | ₩45,084 | -0.06% | 2.5천 |
|---|
| 2026.02.27 | ₩45,104 | ₩45,135 | ₩45,104 | ₩45,135 | +0.07% | 300 |
|---|
| 2026.02.26 | ₩45,097 | ₩45,218 | ₩45,084 | ₩45,218 | +0.27% | 3.5천 |
|---|
| 2026.02.25 | ₩45,191 | ₩45,195 | ₩45,137 | ₩45,195 | +0.01% | 600 |
|---|
| 2026.02.24 | ₩45,044 | ₩45,098 | ₩45,044 | ₩45,098 | +0.12% | 500 |
|---|
| 2026.02.23 | ₩44,963 | ₩45,007 | ₩44,936 | ₩45,007 | +0.10% | 8.6천 |
|---|
| 2026.02.20 | ₩44,923 | ₩45,113 | ₩44,923 | ₩45,113 | +0.42% | 1.1천 |
|---|
| 2026.02.19 | ₩44,990 | ₩45,029 | ₩44,990 | ₩45,029 | +0.09% | 6.9만 |
|---|
| 2026.02.18 | ₩45,070 | ₩45,082 | ₩44,990 | ₩45,082 | +0.03% | 1천 |
|---|
| 2026.02.17 | ₩44,909 | ₩45,014 | ₩44,909 | ₩45,014 | +0.23% | 9.3천 |
|---|
| 2026.02.13 | ₩44,938 | ₩44,983 | ₩44,909 | ₩44,974 | +0.08% | 3.8천 |
|---|
| 2026.02.12 | ₩45,198 | ₩45,198 | ₩44,960 | ₩44,960 | -0.53% | 500 |
|---|
| 2026.02.11 | ₩45,113 | ₩45,113 | ₩45,113 | ₩45,113 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩45,097 | ₩45,131 | ₩45,097 | ₩45,109 | +0.03% | 600 |
|---|
| 2026.02.09 | ₩45,070 | ₩45,111 | ₩45,070 | ₩45,070 | 0.00% | 2.3천 |
|---|
| 2026.02.06 | ₩44,990 | ₩45,068 | ₩44,976 | ₩45,068 | +0.17% | 2.8천 |
|---|
| 2026.02.05 | ₩44,829 | ₩44,950 | ₩44,829 | ₩44,841 | +0.03% | 900 |
|---|
| 2026.02.04 | ₩44,869 | ₩44,960 | ₩44,869 | ₩44,960 | +0.20% | 2.2천 |
|---|
| 2026.02.03 | ₩45,003 | ₩45,014 | ₩45,003 | ₩45,014 | +0.02% | 1.7천 |
|---|
| 2026.02.02 | ₩45,033 | ₩45,090 | ₩45,031 | ₩45,088 | +0.12% | 1.8만 |
|---|
| 2026.01.30 | ₩45,044 | ₩45,044 | ₩44,963 | ₩45,002 | -0.09% | 2.1천 |
|---|
| 2026.01.29 | ₩44,976 | ₩44,976 | ₩44,936 | ₩44,976 | 0.00% | 3.2천 |
|---|
| 2026.01.28 | ₩45,044 | ₩45,044 | ₩45,030 | ₩45,030 | -0.03% | 3.6천 |
|---|
| 2026.01.27 | ₩45,003 | ₩45,054 | ₩44,990 | ₩45,054 | +0.11% | 2.2천 |
|---|
| 2026.01.26 | ₩44,990 | ₩45,030 | ₩44,976 | ₩45,015 | +0.06% | 2.2천 |
|---|
| 2026.01.23 | ₩44,735 | ₩44,995 | ₩44,735 | ₩44,989 | +0.57% | 2천 |
|---|
| 2026.01.22 | ₩44,909 | ₩45,003 | ₩44,909 | ₩44,980 | +0.16% | 5.2천 |
|---|
| 2026.01.21 | ₩44,842 | ₩44,921 | ₩44,842 | ₩44,921 | +0.18% | 1.1천 |
|---|
| 2026.01.20 | ₩44,829 | ₩44,829 | ₩44,762 | ₩44,762 | -0.15% | 400 |
|---|
| 2026.01.16 | ₩44,970 | ₩44,970 | ₩44,967 | ₩44,967 | -0.01% | 500 |
|---|
| 2026.01.15 | ₩44,923 | ₩44,960 | ₩44,923 | ₩44,960 | +0.08% | 1.4천 |
|---|
| 2026.01.14 | ₩44,893 | ₩44,893 | ₩44,893 | ₩44,893 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩45,003 | ₩45,003 | ₩44,954 | ₩44,954 | -0.11% | 300 |
|---|
| 2026.01.12 | ₩44,978 | ₩44,978 | ₩44,930 | ₩44,968 | -0.02% | 1.5천 |
|---|
| 2026.01.09 | ₩44,909 | ₩44,966 | ₩44,862 | ₩44,966 | +0.13% | 3.4천 |
|---|
| 2026.01.08 | ₩44,963 | ₩44,963 | ₩44,862 | ₩44,862 | -0.22% | 200 |
|---|
| 2026.01.07 | ₩44,869 | ₩44,963 | ₩44,762 | ₩44,893 | +0.05% | 1.6천 |
|---|
| 2026.01.06 | ₩44,829 | ₩44,885 | ₩44,806 | ₩44,885 | +0.13% | 4.1천 |
|---|
| 2026.01.05 | ₩44,829 | ₩44,856 | ₩44,816 | ₩44,830 | +0.00% | 600 |
|---|
| 2026.01.02 | ₩44,829 | ₩44,829 | ₩44,708 | ₩44,762 | -0.15% | 4.1천 |
|---|
| 2025.12.31 | ₩44,829 | ₩44,829 | ₩44,773 | ₩44,773 | -0.13% | 600 |
|---|
| 2025.12.30 | ₩44,829 | ₩44,829 | ₩44,826 | ₩44,826 | -0.01% | 1.7천 |
|---|
| 2025.12.29 | ₩44,762 | ₩44,822 | ₩44,762 | ₩44,813 | +0.11% | 2.6천 |
|---|
| 2025.12.26 | ₩44,820 | ₩44,829 | ₩44,775 | ₩44,801 | -0.04% | 600 |
|---|
| 2025.12.24 | ₩44,794 | ₩44,794 | ₩44,794 | ₩44,794 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,754 | ₩44,767 | ₩44,754 | ₩44,767 | +0.03% | 1.8천 |
|---|
| 2025.12.22 | ₩44,753 | ₩44,753 | ₩44,753 | ₩44,753 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩44,660 | ₩44,660 | ₩44,660 | ₩44,660 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩44,534 | ₩44,534 | ₩44,531 | ₩44,531 | -0.01% | 600 |
|---|
| 2025.12.17 | ₩44,507 | ₩44,534 | ₩44,452 | ₩44,452 | -0.12% | 2.1천 |
|---|
| 2025.12.16 | ₩44,534 | ₩44,538 | ₩44,534 | ₩44,538 | +0.01% | 300 |
|---|
| 2025.12.15 | ₩44,561 | ₩44,561 | ₩44,507 | ₩44,545 | -0.04% | 2천 |
|---|
| 2025.12.12 | ₩44,675 | ₩44,675 | ₩44,525 | ₩44,525 | -0.34% | 200 |
|---|
| 2025.12.11 | ₩44,547 | ₩44,608 | ₩44,547 | ₩44,606 | +0.13% | 800 |
|---|
| 2025.12.10 | ₩44,467 | ₩44,561 | ₩44,453 | ₩44,533 | +0.15% | 3.8천 |
|---|
| 2025.12.09 | ₩44,498 | ₩44,499 | ₩44,498 | ₩44,499 | +0.00% | 200 |
|---|
| 2025.12.08 | ₩44,570 | ₩44,570 | ₩44,480 | ₩44,492 | -0.17% | 700 |
|---|
| 2025.12.05 | ₩44,494 | ₩44,517 | ₩44,480 | ₩44,517 | +0.05% | 3.1천 |
|---|
| 2025.12.04 | ₩44,452 | ₩44,471 | ₩44,452 | ₩44,471 | +0.04% | 300 |
|---|
| 2025.12.03 | ₩44,427 | ₩44,466 | ₩44,413 | ₩44,449 | +0.05% | 5천 |
|---|
| 2025.12.02 | ₩44,373 | ₩44,417 | ₩44,373 | ₩44,417 | +0.10% | 900 |
|---|
| 2025.12.01 | ₩44,333 | ₩44,399 | ₩44,333 | ₩44,399 | +0.15% | 900 |
|---|
| 2025.11.28 | ₩44,346 | ₩44,403 | ₩44,346 | ₩44,366 | +0.05% | 1.4천 |
|---|
| 2025.11.26 | ₩44,279 | ₩44,345 | ₩44,279 | ₩44,345 | +0.15% | 1.8천 |
|---|
| 2025.11.25 | ₩44,145 | ₩44,271 | ₩44,132 | ₩44,271 | +0.29% | 1.3천 |
|---|
| 2025.11.24 | ₩44,091 | ₩44,173 | ₩44,078 | ₩44,173 | +0.19% | 4.8천 |
|---|
| 2025.11.21 | ₩43,770 | ₩44,038 | ₩43,770 | ₩43,937 | +0.38% | 1.7천 |
|---|
| 2025.11.20 | ₩44,105 | ₩44,105 | ₩43,814 | ₩43,814 | -0.66% | 800 |
|---|
| 2025.11.19 | ₩43,931 | ₩44,000 | ₩43,931 | ₩44,000 | +0.16% | 300 |
|---|
| 2025.11.18 | ₩43,837 | ₩44,051 | ₩43,837 | ₩43,967 | +0.30% | 4.9천 |
|---|
| 2025.11.17 | ₩44,038 | ₩44,038 | ₩44,011 | ₩44,038 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩44,150 | ₩44,150 | ₩44,150 | ₩44,150 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,109 | ₩44,109 | ₩44,109 | ₩44,109 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩44,319 | ₩44,319 | ₩44,239 | ₩44,310 | -0.02% | 600 |
|---|
| 2025.11.11 | ₩44,226 | ₩44,285 | ₩44,226 | ₩44,285 | +0.13% | 300 |
|---|
| 2025.11.10 | ₩44,258 | ₩44,293 | ₩44,213 | ₩44,293 | +0.08% | 1.7천 |
|---|
| 2025.11.07 | ₩44,133 | ₩44,133 | ₩44,133 | ₩44,133 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩44,091 | ₩44,158 | ₩44,087 | ₩44,087 | -0.01% | 900 |
|---|
| 2025.11.05 | ₩44,168 | ₩44,200 | ₩44,168 | ₩44,200 | +0.07% | 500 |
|---|
| 2025.11.04 | ₩44,138 | ₩44,192 | ₩44,091 | ₩44,114 | -0.05% | 3천 |
|---|
| 2025.11.03 | ₩44,185 | ₩44,240 | ₩44,185 | ₩44,203 | +0.04% | 4.5천 |
|---|
| 2025.10.31 | ₩44,252 | ₩44,252 | ₩44,172 | ₩44,226 | -0.06% | 2.8천 |
|---|
| 2025.10.30 | ₩44,266 | ₩44,282 | ₩44,211 | ₩44,211 | -0.12% | 1.1천 |
|---|
| 2025.10.29 | ₩44,373 | ₩44,373 | ₩44,212 | ₩44,283 | -0.20% | 3.5천 |
|---|
| 2025.10.28 | ₩44,279 | ₩44,322 | ₩44,279 | ₩44,314 | +0.08% | 800 |
|---|
| 2025.10.27 | ₩44,303 | ₩44,303 | ₩44,266 | ₩44,303 | 0.00% | 3.3천 |
|---|
| 2025.10.24 | ₩44,212 | ₩44,232 | ₩44,185 | ₩44,232 | +0.05% | 3.1천 |
|---|
| 2025.10.23 | ₩44,105 | ₩44,169 | ₩44,105 | ₩44,169 | +0.15% | 5.9천 |
|---|
| 2025.10.22 | ₩44,279 | ₩44,279 | ₩44,103 | ₩44,103 | -0.40% | 1.1천 |
|---|
| 2025.10.21 | ₩44,146 | ₩44,146 | ₩44,138 | ₩44,138 | -0.02% | 1.9천 |
|---|
| 2025.10.20 | ₩44,098 | ₩44,124 | ₩44,098 | ₩44,124 | +0.06% | 700 |
|---|
| 2025.10.17 | ₩43,877 | ₩43,994 | ₩43,863 | ₩43,994 | +0.27% | 700 |
|---|
| 2025.10.16 | ₩43,796 | ₩43,957 | ₩43,770 | ₩43,857 | +0.14% | 4.9천 |
|---|
| 2025.10.15 | ₩44,010 | ₩44,024 | ₩43,917 | ₩43,917 | -0.21% | 1.3만 |
|---|
| 2025.10.14 | ₩43,931 | ₩43,931 | ₩43,931 | ₩43,931 | 0.00% | 400 |
|---|
| 2025.10.13 | ₩43,931 | ₩43,936 | ₩43,900 | ₩43,900 | -0.07% | 400 |
|---|
| 2025.10.10 | ₩44,169 | ₩44,169 | ₩43,768 | ₩43,768 | -0.91% | 2.5천 |
|---|