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 | ₩47,263 | ₩47,370 | ₩47,236 | ₩47,316 | +0.11% | 1.7만 |
| 2026.10.08 | ₩47,216 | ₩47,236 | ₩47,115 | ₩47,209 | -0.01% | 3만 |
| 2026.10.07 | ₩47,156 | ₩47,303 | ₩47,122 | ₩47,223 | +0.14% | 4.3만 |
| 2026.10.06 | ₩47,283 | ₩47,370 | ₩47,283 | ₩47,330 | +0.10% | 1.5만 |
| 2026.10.05 | ₩47,008 | ₩47,223 | ₩47,008 | ₩47,196 | +0.40% | 2.2만 |
| 2026.10.02 | ₩47,068 | ₩47,129 | ₩46,968 | ₩47,062 | -0.01% | 2.5만 |
| 2026.10.01 | ₩46,793 | ₩46,941 | ₩46,767 | ₩46,887 | +0.20% | 4.1만 |
| 2026.09.30 | ₩46,966 | ₩47,008 | ₩46,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,780 |
| -0.40% |
| 9.6만 |
| 2026.09.29 | ₩46,914 | ₩46,914 | ₩46,785 | ₩46,887 | -0.06% | 1.6만 |
|---|
| 2026.09.28 | ₩46,941 | ₩46,995 | ₩46,848 | ₩46,867 | -0.16% | 1.4만 |
|---|
| 2026.09.25 | ₩46,941 | ₩47,062 | ₩46,874 | ₩47,028 | +0.19% | 1.8만 |
|---|
| 2026.09.24 | ₩46,847 | ₩46,995 | ₩46,793 | ₩46,887 | +0.09% | 2.4만 |
|---|
| 2026.09.23 | ₩46,968 | ₩47,008 | ₩46,874 | ₩46,907 | -0.13% | 2만 |
|---|
| 2026.09.22 | ₩46,981 | ₩47,129 | ₩46,981 | ₩47,035 | +0.11% | 1.8만 |
|---|
| 2026.09.21 | ₩46,847 | ₩47,088 | ₩46,847 | ₩47,066 | +0.47% | 2.4만 |
|---|
| 2026.09.18 | ₩46,720 | ₩46,807 | ₩46,592 | ₩46,744 | +0.05% | 2.3만 |
|---|
| 2026.09.17 | ₩46,665 | ₩46,780 | ₩46,619 | ₩46,717 | +0.11% | 2.6만 |
|---|
| 2026.09.16 | ₩46,565 | ₩46,700 | ₩46,351 | ₩46,498 | -0.14% | 2만 |
|---|
| 2026.09.15 | ₩46,646 | ₩46,646 | ₩46,539 | ₩46,565 | -0.17% | 1.5만 |
|---|
| 2026.09.14 | ₩46,681 | ₩46,753 | ₩46,579 | ₩46,700 | +0.04% | 6.9만 |
|---|
| 2026.09.11 | ₩46,814 | ₩46,860 | ₩46,767 | ₩46,793 | -0.04% | 2.2만 |
|---|
| 2026.09.10 | ₩46,740 | ₩46,740 | ₩46,539 | ₩46,606 | -0.29% | 3.2만 |
|---|
| 2026.09.09 | ₩46,767 | ₩46,828 | ₩46,659 | ₩46,726 | -0.09% | 1.2만 |
|---|
| 2026.09.08 | ₩46,793 | ₩46,901 | ₩46,793 | ₩46,887 | +0.20% | 6.6만 |
|---|
| 2026.09.04 | ₩47,048 | ₩47,048 | ₩46,914 | ₩46,948 | -0.21% | 1.6만 |
|---|
| 2026.09.03 | ₩46,941 | ₩47,223 | ₩46,820 | ₩47,102 | +0.34% | 3.7만 |
|---|
| 2026.09.02 | ₩46,700 | ₩46,847 | ₩46,700 | ₩46,787 | +0.19% | 1.6만 |
|---|
| 2026.09.01 | ₩46,686 | ₩46,767 | ₩46,579 | ₩46,646 | -0.09% | 2.8만 |
|---|
| 2026.08.31 | ₩46,834 | ₩46,914 | ₩46,740 | ₩46,914 | +0.17% | 8.6천 |
|---|
| 2026.08.28 | ₩46,944 | ₩47,015 | ₩46,807 | ₩46,867 | -0.16% | 4.5만 |
|---|
| 2026.08.27 | ₩46,867 | ₩46,954 | ₩46,856 | ₩46,907 | +0.09% | 2.3만 |
|---|
| 2026.08.26 | ₩46,753 | ₩46,866 | ₩46,700 | ₩46,838 | +0.18% | 2.7만 |
|---|
| 2026.08.25 | ₩46,713 | ₩46,807 | ₩46,686 | ₩46,753 | +0.09% | 2.8만 |
|---|
| 2026.08.24 | ₩46,619 | ₩46,780 | ₩46,619 | ₩46,706 | +0.19% | 1.7만 |
|---|
| 2026.08.21 | ₩46,686 | ₩46,847 | ₩46,686 | ₩46,700 | +0.03% | 1.8만 |
|---|
| 2026.08.20 | ₩46,793 | ₩46,820 | ₩46,619 | ₩46,619 | -0.37% | 1.6만 |
|---|
| 2026.08.19 | ₩46,901 | ₩46,932 | ₩46,753 | ₩46,807 | -0.20% | 2.6만 |
|---|
| 2026.08.18 | ₩46,793 | ₩46,851 | ₩46,700 | ₩46,713 | -0.17% | 3.8만 |
|---|
| 2026.08.17 | ₩46,914 | ₩47,035 | ₩46,860 | ₩46,907 | -0.01% | 1.2만 |
|---|
| 2026.08.14 | ₩47,072 | ₩47,088 | ₩46,914 | ₩46,974 | -0.21% | 1.8만 |
|---|
| 2026.08.13 | ₩46,847 | ₩47,035 | ₩46,847 | ₩46,981 | +0.29% | 2만 |
|---|
| 2026.08.12 | ₩46,941 | ₩46,954 | ₩46,807 | ₩46,834 | -0.23% | 2.1만 |
|---|
| 2026.08.11 | ₩46,860 | ₩46,901 | ₩46,753 | ₩46,814 | -0.10% | 2.1만 |
|---|
| 2026.08.10 | ₩46,894 | ₩46,954 | ₩46,820 | ₩46,856 | -0.08% | 2.8만 |
|---|
| 2026.08.07 | ₩46,941 | ₩46,941 | ₩46,753 | ₩46,854 | -0.19% | 2.7만 |
|---|
| 2026.08.06 | ₩46,773 | ₩46,820 | ₩46,693 | ₩46,700 | -0.16% | 3.3만 |
|---|
| 2026.08.05 | ₩46,780 | ₩46,914 | ₩46,767 | ₩46,819 | +0.08% | 2.7만 |
|---|
| 2026.08.04 | ₩46,606 | ₩46,887 | ₩46,606 | ₩46,811 | +0.44% | 2.8만 |
|---|
| 2026.08.03 | ₩46,391 | ₩46,516 | ₩46,391 | ₩46,470 | +0.17% | 2.1만 |
|---|
| 2026.07.31 | ₩45,908 | ₩46,217 | ₩45,908 | ₩46,217 | +0.67% | 14.7만 |
|---|
| 2026.07.30 | ₩45,855 | ₩46,176 | ₩45,774 | ₩46,056 | +0.44% | 6.6만 |
|---|
| 2026.07.29 | ₩45,896 | ₩46,016 | ₩45,707 | ₩45,720 | -0.38% | 1.8만 |
|---|
| 2026.07.28 | ₩45,855 | ₩46,069 | ₩45,855 | ₩46,013 | +0.35% | 2.4만 |
|---|
| 2026.07.27 | ₩46,076 | ₩46,076 | ₩45,841 | ₩45,895 | -0.39% | 2.2만 |
|---|
| 2026.07.24 | ₩45,895 | ₩46,056 | ₩45,841 | ₩45,914 | +0.04% | 1.9만 |
|---|
| 2026.07.23 | ₩45,942 | ₩45,942 | ₩45,788 | ₩45,855 | -0.19% | 2.9만 |
|---|
| 2026.07.22 | ₩46,183 | ₩46,217 | ₩46,068 | ₩46,136 | -0.10% | 4.7만 |
|---|
| 2026.07.21 | ₩46,067 | ₩46,203 | ₩46,042 | ₩46,123 | +0.12% | 3만 |
|---|
| 2026.07.20 | ₩46,042 | ₩46,203 | ₩45,774 | ₩45,990 | -0.11% | 3.3만 |
|---|
| 2026.07.17 | ₩45,908 | ₩46,150 | ₩45,908 | ₩46,049 | +0.31% | 1.2만 |
|---|
| 2026.07.16 | ₩46,244 | ₩46,337 | ₩46,150 | ₩46,190 | -0.12% | 1.9만 |
|---|
| 2026.07.15 | ₩46,297 | ₩46,337 | ₩46,217 | ₩46,297 | 0.00% | 1.6만 |
|---|
| 2026.07.14 | ₩46,009 | ₩46,284 | ₩45,747 | ₩46,217 | +0.45% | 3.1만 |
|---|
| 2026.07.13 | ₩46,246 | ₩46,297 | ₩46,049 | ₩46,109 | -0.30% | 2.7만 |
|---|
| 2026.07.10 | ₩46,170 | ₩46,351 | ₩46,170 | ₩46,257 | +0.19% | 4.2만 |
|---|
| 2026.07.09 | ₩45,814 | ₩46,244 | ₩45,814 | ₩46,136 | +0.70% | 4.3만 |
|---|
| 2026.07.08 | ₩46,056 | ₩46,069 | ₩45,855 | ₩45,989 | -0.15% | 2.4만 |
|---|
| 2026.07.07 | ₩46,069 | ₩46,136 | ₩45,989 | ₩46,029 | -0.09% | 12.8만 |
|---|
| 2026.07.06 | ₩46,176 | ₩46,244 | ₩46,083 | ₩46,176 | 0.00% | 3.1만 |
|---|
| 2026.07.02 | ₩46,150 | ₩46,190 | ₩45,855 | ₩46,016 | -0.29% | 3만 |
|---|
| 2026.07.01 | ₩46,096 | ₩48,403 | ₩45,962 | ₩46,049 | -0.10% | 6.6만 |
|---|
| 2026.06.30 | ₩45,948 | ₩46,123 | ₩45,935 | ₩46,123 | +0.38% | 4.7만 |
|---|
| 2026.06.29 | ₩45,855 | ₩45,948 | ₩45,694 | ₩45,922 | +0.15% | 7.7만 |
|---|
| 2026.06.26 | ₩45,586 | ₩45,801 | ₩45,533 | ₩45,714 | +0.28% | 4.2만 |
|---|
| 2026.06.25 | ₩45,747 | ₩45,828 | ₩45,586 | ₩45,694 | -0.12% | 5.8만 |
|---|
| 2026.06.24 | ₩45,801 | ₩45,855 | ₩45,653 | ₩45,667 | -0.29% | 6.8만 |
|---|
| 2026.06.23 | ₩45,667 | ₩45,868 | ₩45,593 | ₩45,707 | +0.09% | 3.8만 |
|---|
| 2026.06.22 | ₩46,203 | ₩46,203 | ₩45,895 | ₩45,975 | -0.49% | 6만 |
|---|
| 2026.06.18 | ₩45,989 | ₩46,056 | ₩45,895 | ₩46,056 | +0.15% | 7.4만 |
|---|
| 2026.06.17 | ₩46,217 | ₩46,217 | ₩45,788 | ₩45,794 | -0.91% | 7.9만 |
|---|
| 2026.06.16 | ₩46,136 | ₩46,230 | ₩46,056 | ₩46,095 | -0.09% | 5.4만 |
|---|
| 2026.06.15 | ₩45,989 | ₩46,230 | ₩45,989 | ₩46,139 | +0.33% | 11.8만 |
|---|
| 2026.06.12 | ₩45,908 | ₩45,908 | ₩45,694 | ₩45,868 | -0.09% | 7.8만 |
|---|
| 2026.06.11 | ₩45,452 | ₩45,781 | ₩45,333 | ₩45,754 | +0.66% | 2.3만 |
|---|
| 2026.06.10 | ₩45,801 | ₩45,801 | ₩45,391 | ₩45,391 | -0.90% | 6.4만 |
|---|
| 2026.06.09 | ₩45,881 | ₩45,962 | ₩45,332 | ₩45,667 | -0.47% | 26.6만 |
|---|
| 2026.06.08 | ₩45,868 | ₩45,908 | ₩45,747 | ₩45,747 | -0.26% | 2.2만 |
|---|
| 2026.06.05 | ₩46,096 | ₩46,096 | ₩45,613 | ₩45,726 | -0.80% | 10.3만 |
|---|
| 2026.06.04 | ₩45,989 | ₩46,270 | ₩45,989 | ₩46,257 | +0.58% | 3.9만 |
|---|
| 2026.06.03 | ₩46,391 | ₩46,391 | ₩46,083 | ₩46,190 | -0.43% | 687.5만 |
|---|
| 2026.06.02 | ₩46,445 | ₩46,445 | ₩46,190 | ₩46,277 | -0.36% | 6.8만 |
|---|
| 2026.06.01 | ₩46,163 | ₩46,324 | ₩44,259 | ₩46,257 | +0.20% | 89만 |
|---|
| 2026.05.29 | ₩46,257 | ₩46,458 | ₩46,056 | ₩46,163 | -0.20% | 21.8만 |
|---|
| 2026.05.28 | ₩46,270 | ₩46,270 | ₩46,069 | ₩46,143 | -0.28% | 19.5만 |
|---|
| 2026.05.27 | ₩46,217 | ₩46,217 | ₩46,083 | ₩46,116 | -0.22% | 1.7만 |
|---|
| 2026.05.26 | ₩46,404 | ₩46,404 | ₩46,123 | ₩46,163 | -0.52% | 1.4만 |
|---|
| 2026.05.22 | ₩46,740 | ₩46,740 | ₩46,130 | ₩46,130 | -1.31% | 5.3천 |
|---|
| 2026.05.21 | ₩46,230 | ₩46,230 | ₩46,069 | ₩46,116 | -0.25% | 4.5만 |
|---|
| 2026.05.20 | ₩46,217 | ₩46,217 | ₩46,069 | ₩46,083 | -0.29% | 1천 |
|---|
| 2026.05.19 | ₩46,076 | ₩46,109 | ₩46,076 | ₩46,083 | +0.01% | 5.3천 |
|---|
| 2026.05.18 | ₩46,029 | ₩46,083 | ₩46,029 | ₩46,083 | +0.12% | 1.5천 |
|---|
| 2026.05.15 | ₩46,053 | ₩46,150 | ₩46,042 | ₩46,076 | +0.05% | 1.6천 |
|---|
| 2026.05.14 | ₩46,069 | ₩46,130 | ₩46,016 | ₩46,089 | +0.04% | 900 |
|---|
| 2026.05.13 | ₩46,029 | ₩46,123 | ₩46,029 | ₩46,069 | +0.09% | 600 |
|---|
| 2026.05.12 | ₩45,975 | ₩46,062 | ₩45,975 | ₩46,062 | +0.19% | 1.6천 |
|---|
| 2026.05.11 | ₩46,002 | ₩46,056 | ₩46,002 | ₩46,056 | +0.12% | 400 |
|---|
| 2026.05.08 | ₩46,123 | ₩46,123 | ₩46,056 | ₩46,056 | -0.15% | 1.2천 |
|---|
| 2026.05.07 | ₩46,029 | ₩46,029 | ₩46,029 | ₩46,029 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩46,022 | ₩46,022 | ₩46,022 | ₩46,022 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩45,989 | ₩46,002 | ₩45,948 | ₩45,975 | -0.03% | 5.3천 |
|---|
| 2026.05.04 | ₩45,908 | ₩45,948 | ₩45,908 | ₩45,948 | +0.09% | 500 |
|---|
| 2026.05.01 | ₩45,969 | ₩45,969 | ₩45,969 | ₩45,969 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩45,922 | ₩45,922 | ₩45,922 | ₩45,922 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩45,841 | ₩45,881 | ₩45,841 | ₩45,881 | +0.09% | 100 |
|---|
| 2026.04.28 | ₩45,902 | ₩45,902 | ₩45,902 | ₩45,902 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩45,895 | ₩45,895 | ₩45,895 | ₩45,895 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩45,881 | ₩45,881 | ₩45,816 | ₩45,841 | -0.09% | 3천 |
|---|
| 2026.04.23 | ₩45,788 | ₩45,801 | ₩45,788 | ₩45,801 | +0.03% | 100 |
|---|
| 2026.04.22 | ₩45,747 | ₩45,836 | ₩45,747 | ₩45,836 | +0.19% | 1.1천 |
|---|
| 2026.04.21 | ₩45,774 | ₩45,774 | ₩45,774 | ₩45,774 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩45,801 | ₩45,801 | ₩45,801 | ₩45,801 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩45,821 | ₩45,821 | ₩45,821 | ₩45,821 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩45,741 | ₩45,741 | ₩45,741 | ₩45,741 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩45,720 | ₩45,720 | ₩45,720 | ₩45,720 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩45,613 | ₩45,720 | ₩45,613 | ₩45,674 | +0.13% | 1.2천 |
|---|
| 2026.04.13 | ₩45,506 | ₩45,546 | ₩45,506 | ₩45,546 | +0.09% | 1.6천 |
|---|
| 2026.04.10 | ₩45,479 | ₩45,479 | ₩45,479 | ₩45,479 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩45,425 | ₩45,459 | ₩45,412 | ₩45,459 | +0.07% | 400 |
|---|
| 2026.04.08 | ₩45,352 | ₩45,352 | ₩45,352 | ₩45,352 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩44,902 | ₩44,945 | ₩44,876 | ₩44,945 | +0.10% | 700 |
|---|
| 2026.04.06 | ₩44,969 | ₩44,969 | ₩44,969 | ₩44,969 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩44,768 | ₩44,884 | ₩44,715 | ₩44,884 | +0.26% | 2.3천 |
|---|
| 2026.04.01 | ₩44,835 | ₩44,916 | ₩44,835 | ₩44,874 | +0.09% | 500 |
|---|
| 2026.03.31 | ₩44,527 | ₩44,735 | ₩44,527 | ₩44,728 | +0.45% | 5.9천 |
|---|
| 2026.03.30 | ₩44,245 | ₩44,245 | ₩44,181 | ₩44,181 | -0.15% | 1천 |
|---|
| 2026.03.27 | ₩44,241 | ₩44,241 | ₩44,241 | ₩44,241 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩44,544 | ₩44,544 | ₩44,544 | ₩44,544 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩44,782 | ₩44,834 | ₩44,782 | ₩44,834 | +0.12% | 100 |
|---|
| 2026.03.24 | ₩44,732 | ₩44,732 | ₩44,732 | ₩44,732 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩44,822 | ₩44,822 | ₩44,818 | ₩44,818 | -0.01% | 100 |
|---|
| 2026.03.20 | ₩44,741 | ₩44,741 | ₩44,523 | ₩44,523 | -0.49% | 400 |
|---|
| 2026.03.19 | ₩44,701 | ₩44,827 | ₩44,701 | ₩44,827 | +0.28% | 1.8만 |
|---|
| 2026.03.18 | ₩44,876 | ₩44,876 | ₩44,847 | ₩44,847 | -0.06% | 100 |
|---|
| 2026.03.17 | ₩45,031 | ₩45,031 | ₩45,031 | ₩45,031 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩44,902 | ₩44,940 | ₩44,889 | ₩44,940 | +0.08% | 8.1천 |
|---|
| 2026.03.13 | ₩44,752 | ₩44,752 | ₩44,752 | ₩44,752 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩44,822 | ₩44,835 | ₩44,782 | ₩44,835 | +0.03% | 2.1천 |
|---|
| 2026.03.11 | ₩44,983 | ₩45,027 | ₩44,976 | ₩45,027 | +0.10% | 400 |
|---|
| 2026.03.10 | ₩44,943 | ₩45,083 | ₩44,943 | ₩45,008 | +0.15% | 1.8천 |
|---|
| 2026.03.09 | ₩44,661 | ₩45,027 | ₩44,661 | ₩45,027 | +0.82% | 3천 |
|---|
| 2026.03.06 | ₩44,865 | ₩44,865 | ₩44,865 | ₩44,865 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩44,996 | ₩45,077 | ₩44,996 | ₩45,077 | +0.18% | 1.2천 |
|---|
| 2026.03.04 | ₩45,160 | ₩45,160 | ₩45,160 | ₩45,160 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩44,849 | ₩45,063 | ₩44,849 | ₩45,011 | +0.36% | 3.3천 |
|---|
| 2026.03.02 | ₩45,117 | ₩45,146 | ₩45,090 | ₩45,090 | -0.06% | 2.5천 |
|---|
| 2026.02.27 | ₩45,110 | ₩45,141 | ₩45,110 | ₩45,141 | +0.07% | 300 |
|---|
| 2026.02.26 | ₩45,104 | ₩45,224 | ₩45,090 | ₩45,224 | +0.27% | 3.5천 |
|---|
| 2026.02.25 | ₩45,197 | ₩45,201 | ₩45,144 | ₩45,201 | +0.01% | 600 |
|---|
| 2026.02.24 | ₩45,050 | ₩45,105 | ₩45,050 | ₩45,105 | +0.12% | 500 |
|---|
| 2026.02.23 | ₩44,969 | ₩45,014 | ₩44,943 | ₩45,014 | +0.10% | 8.6천 |
|---|
| 2026.02.20 | ₩44,929 | ₩45,120 | ₩44,929 | ₩45,120 | +0.42% | 1.1천 |
|---|
| 2026.02.19 | ₩44,996 | ₩45,035 | ₩44,996 | ₩45,035 | +0.09% | 6.9만 |
|---|
| 2026.02.18 | ₩45,077 | ₩45,089 | ₩44,996 | ₩45,089 | +0.03% | 1천 |
|---|
| 2026.02.17 | ₩44,916 | ₩45,020 | ₩44,916 | ₩45,020 | +0.23% | 9.3천 |
|---|
| 2026.02.13 | ₩44,944 | ₩44,990 | ₩44,916 | ₩44,980 | +0.08% | 3.8천 |
|---|
| 2026.02.12 | ₩45,204 | ₩45,204 | ₩44,967 | ₩44,967 | -0.53% | 500 |
|---|
| 2026.02.11 | ₩45,120 | ₩45,120 | ₩45,120 | ₩45,120 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩45,104 | ₩45,137 | ₩45,104 | ₩45,116 | +0.03% | 600 |
|---|
| 2026.02.09 | ₩45,077 | ₩45,117 | ₩45,077 | ₩45,077 | 0.00% | 2.3천 |
|---|
| 2026.02.06 | ₩44,996 | ₩45,074 | ₩44,983 | ₩45,074 | +0.17% | 2.8천 |
|---|
| 2026.02.05 | ₩44,835 | ₩44,956 | ₩44,835 | ₩44,847 | +0.03% | 900 |
|---|
| 2026.02.04 | ₩44,876 | ₩44,967 | ₩44,876 | ₩44,967 | +0.20% | 2.2천 |
|---|
| 2026.02.03 | ₩45,010 | ₩45,020 | ₩45,010 | ₩45,020 | +0.02% | 1.7천 |
|---|
| 2026.02.02 | ₩45,039 | ₩45,097 | ₩45,038 | ₩45,094 | +0.12% | 1.8만 |
|---|
| 2026.01.30 | ₩45,050 | ₩45,050 | ₩44,969 | ₩45,008 | -0.09% | 2.1천 |
|---|
| 2026.01.29 | ₩44,983 | ₩44,983 | ₩44,943 | ₩44,983 | 0.00% | 3.2천 |
|---|
| 2026.01.28 | ₩45,050 | ₩45,050 | ₩45,036 | ₩45,036 | -0.03% | 3.6천 |
|---|
| 2026.01.27 | ₩45,010 | ₩45,061 | ₩44,996 | ₩45,061 | +0.11% | 2.2천 |
|---|
| 2026.01.26 | ₩44,996 | ₩45,036 | ₩44,983 | ₩45,022 | +0.06% | 2.2천 |
|---|
| 2026.01.23 | ₩44,741 | ₩45,002 | ₩44,741 | ₩44,995 | +0.57% | 2천 |
|---|
| 2026.01.22 | ₩44,916 | ₩45,010 | ₩44,916 | ₩44,987 | +0.16% | 5.2천 |
|---|
| 2026.01.21 | ₩44,849 | ₩44,928 | ₩44,849 | ₩44,928 | +0.18% | 1.1천 |
|---|
| 2026.01.20 | ₩44,835 | ₩44,835 | ₩44,768 | ₩44,768 | -0.15% | 400 |
|---|
| 2026.01.16 | ₩44,976 | ₩44,976 | ₩44,973 | ₩44,973 | -0.01% | 500 |
|---|
| 2026.01.15 | ₩44,929 | ₩44,967 | ₩44,929 | ₩44,967 | +0.08% | 1.4천 |
|---|
| 2026.01.14 | ₩44,900 | ₩44,900 | ₩44,900 | ₩44,900 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩45,010 | ₩45,010 | ₩44,960 | ₩44,960 | -0.11% | 300 |
|---|
| 2026.01.12 | ₩44,984 | ₩44,984 | ₩44,936 | ₩44,975 | -0.02% | 1.5천 |
|---|
| 2026.01.09 | ₩44,916 | ₩44,972 | ₩44,869 | ₩44,972 | +0.13% | 3.4천 |
|---|
| 2026.01.08 | ₩44,969 | ₩44,969 | ₩44,869 | ₩44,869 | -0.22% | 200 |
|---|
| 2026.01.07 | ₩44,876 | ₩44,969 | ₩44,768 | ₩44,900 | +0.05% | 1.6천 |
|---|
| 2026.01.06 | ₩44,835 | ₩44,892 | ₩44,813 | ₩44,892 | +0.13% | 4.1천 |
|---|
| 2026.01.05 | ₩44,835 | ₩44,862 | ₩44,822 | ₩44,837 | +0.00% | 600 |
|---|
| 2026.01.02 | ₩44,835 | ₩44,835 | ₩44,715 | ₩44,768 | -0.15% | 4.1천 |
|---|
| 2025.12.31 | ₩44,835 | ₩44,835 | ₩44,779 | ₩44,779 | -0.13% | 600 |
|---|
| 2025.12.30 | ₩44,835 | ₩44,835 | ₩44,833 | ₩44,833 | -0.01% | 1.7천 |
|---|
| 2025.12.29 | ₩44,768 | ₩44,829 | ₩44,768 | ₩44,819 | +0.11% | 2.6천 |
|---|
| 2025.12.26 | ₩44,826 | ₩44,835 | ₩44,782 | ₩44,807 | -0.04% | 600 |
|---|
| 2025.12.24 | ₩44,800 | ₩44,800 | ₩44,800 | ₩44,800 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,760 | ₩44,774 | ₩44,760 | ₩44,774 | +0.03% | 1.8천 |
|---|
| 2025.12.22 | ₩44,759 | ₩44,759 | ₩44,759 | ₩44,759 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩44,666 | ₩44,666 | ₩44,666 | ₩44,666 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩44,540 | ₩44,540 | ₩44,538 | ₩44,538 | -0.01% | 600 |
|---|
| 2025.12.17 | ₩44,513 | ₩44,540 | ₩44,458 | ₩44,458 | -0.12% | 2.1천 |
|---|
| 2025.12.16 | ₩44,540 | ₩44,544 | ₩44,540 | ₩44,544 | +0.01% | 300 |
|---|
| 2025.12.15 | ₩44,567 | ₩44,567 | ₩44,513 | ₩44,551 | -0.04% | 2천 |
|---|
| 2025.12.12 | ₩44,681 | ₩44,681 | ₩44,531 | ₩44,531 | -0.34% | 200 |
|---|
| 2025.12.11 | ₩44,554 | ₩44,614 | ₩44,554 | ₩44,613 | +0.13% | 800 |
|---|
| 2025.12.10 | ₩44,473 | ₩44,567 | ₩44,460 | ₩44,539 | +0.15% | 3.8천 |
|---|
| 2025.12.09 | ₩44,504 | ₩44,505 | ₩44,504 | ₩44,505 | +0.00% | 200 |
|---|
| 2025.12.08 | ₩44,576 | ₩44,576 | ₩44,487 | ₩44,499 | -0.17% | 700 |
|---|
| 2025.12.05 | ₩44,500 | ₩44,523 | ₩44,487 | ₩44,523 | +0.05% | 3.1천 |
|---|
| 2025.12.04 | ₩44,458 | ₩44,477 | ₩44,458 | ₩44,477 | +0.04% | 300 |
|---|
| 2025.12.03 | ₩44,433 | ₩44,472 | ₩44,420 | ₩44,456 | +0.05% | 5천 |
|---|
| 2025.12.02 | ₩44,379 | ₩44,424 | ₩44,379 | ₩44,424 | +0.10% | 900 |
|---|
| 2025.12.01 | ₩44,339 | ₩44,405 | ₩44,339 | ₩44,405 | +0.15% | 900 |
|---|
| 2025.11.28 | ₩44,352 | ₩44,409 | ₩44,352 | ₩44,373 | +0.05% | 1.4천 |
|---|
| 2025.11.26 | ₩44,285 | ₩44,351 | ₩44,285 | ₩44,351 | +0.15% | 1.8천 |
|---|
| 2025.11.25 | ₩44,151 | ₩44,277 | ₩44,138 | ₩44,277 | +0.29% | 1.3천 |
|---|
| 2025.11.24 | ₩44,098 | ₩44,179 | ₩44,084 | ₩44,179 | +0.19% | 4.8천 |
|---|
| 2025.11.21 | ₩43,776 | ₩44,044 | ₩43,776 | ₩43,943 | +0.38% | 1.7천 |
|---|
| 2025.11.20 | ₩44,111 | ₩44,111 | ₩43,820 | ₩43,820 | -0.66% | 800 |
|---|
| 2025.11.19 | ₩43,937 | ₩44,006 | ₩43,937 | ₩44,006 | +0.16% | 300 |
|---|
| 2025.11.18 | ₩43,843 | ₩44,057 | ₩43,843 | ₩43,973 | +0.30% | 4.9천 |
|---|
| 2025.11.17 | ₩44,044 | ₩44,044 | ₩44,017 | ₩44,044 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩44,157 | ₩44,157 | ₩44,157 | ₩44,157 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,115 | ₩44,115 | ₩44,115 | ₩44,115 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩44,326 | ₩44,326 | ₩44,245 | ₩44,316 | -0.02% | 600 |
|---|
| 2025.11.11 | ₩44,232 | ₩44,291 | ₩44,232 | ₩44,291 | +0.13% | 300 |
|---|
| 2025.11.10 | ₩44,264 | ₩44,299 | ₩44,220 | ₩44,299 | +0.08% | 1.7천 |
|---|
| 2025.11.07 | ₩44,139 | ₩44,139 | ₩44,139 | ₩44,139 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩44,098 | ₩44,165 | ₩44,094 | ₩44,094 | -0.01% | 900 |
|---|
| 2025.11.05 | ₩44,174 | ₩44,206 | ₩44,174 | ₩44,206 | +0.07% | 500 |
|---|
| 2025.11.04 | ₩44,145 | ₩44,198 | ₩44,098 | ₩44,120 | -0.05% | 3천 |
|---|
| 2025.11.03 | ₩44,192 | ₩44,247 | ₩44,192 | ₩44,209 | +0.04% | 4.5천 |
|---|
| 2025.10.31 | ₩44,259 | ₩44,259 | ₩44,178 | ₩44,232 | -0.06% | 2.8천 |
|---|
| 2025.10.30 | ₩44,272 | ₩44,288 | ₩44,217 | ₩44,217 | -0.12% | 1.1천 |
|---|
| 2025.10.29 | ₩44,379 | ₩44,379 | ₩44,218 | ₩44,289 | -0.20% | 3.5천 |
|---|
| 2025.10.28 | ₩44,285 | ₩44,328 | ₩44,285 | ₩44,320 | +0.08% | 800 |
|---|
| 2025.10.27 | ₩44,310 | ₩44,310 | ₩44,272 | ₩44,310 | 0.00% | 3.3천 |
|---|
| 2025.10.24 | ₩44,218 | ₩44,238 | ₩44,192 | ₩44,238 | +0.05% | 3.1천 |
|---|
| 2025.10.23 | ₩44,111 | ₩44,175 | ₩44,111 | ₩44,175 | +0.15% | 5.9천 |
|---|
| 2025.10.22 | ₩44,285 | ₩44,285 | ₩44,110 | ₩44,110 | -0.40% | 1.1천 |
|---|
| 2025.10.21 | ₩44,153 | ₩44,153 | ₩44,145 | ₩44,145 | -0.02% | 1.9천 |
|---|
| 2025.10.20 | ₩44,104 | ₩44,130 | ₩44,104 | ₩44,130 | +0.06% | 700 |
|---|
| 2025.10.17 | ₩43,883 | ₩44,000 | ₩43,870 | ₩44,000 | +0.27% | 700 |
|---|
| 2025.10.16 | ₩43,803 | ₩43,964 | ₩43,776 | ₩43,863 | +0.14% | 4.9천 |
|---|
| 2025.10.15 | ₩44,016 | ₩44,031 | ₩43,923 | ₩43,923 | -0.21% | 1.3만 |
|---|
| 2025.10.14 | ₩43,937 | ₩43,937 | ₩43,937 | ₩43,937 | 0.00% | 400 |
|---|
| 2025.10.13 | ₩43,937 | ₩43,942 | ₩43,906 | ₩43,906 | -0.07% | 400 |
|---|
| 2025.10.10 | ₩44,175 | ₩44,175 | ₩43,774 | ₩43,774 | -0.91% | 2.5천 |
|---|