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 | ₩47,222 | ₩47,330 | ₩47,196 | ₩47,276 | +0.11% | 1.7만 |
| 2026.10.08 | ₩47,175 | ₩47,196 | ₩47,075 | ₩47,169 | -0.01% | 3만 |
| 2026.10.07 | ₩47,115 | ₩47,263 | ₩47,082 | ₩47,182 | +0.14% | 4.3만 |
| 2026.10.06 | ₩47,242 | ₩47,330 | ₩47,242 | ₩47,289 | +0.10% | 1.5만 |
| 2026.10.05 | ₩46,968 | ₩47,182 | ₩46,968 | ₩47,155 | +0.40% | 2.2만 |
| 2026.10.02 | ₩47,028 | ₩47,088 | ₩46,928 | ₩47,021 | -0.01% | 2.5만 |
| 2026.10.01 | ₩46,753 | ₩46,901 | ₩46,726 | ₩46,847 | +0.20% | 4.1만 |
| 2026.09.30 | ₩46,926 | ₩46,968 | ₩46,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,740 |
| -0.40% |
| 9.6만 |
| 2026.09.29 | ₩46,874 | ₩46,874 | ₩46,745 | ₩46,847 | -0.06% | 1.6만 |
|---|
| 2026.09.28 | ₩46,901 | ₩46,954 | ₩46,808 | ₩46,827 | -0.16% | 1.4만 |
|---|
| 2026.09.25 | ₩46,901 | ₩47,021 | ₩46,834 | ₩46,988 | +0.19% | 1.8만 |
|---|
| 2026.09.24 | ₩46,807 | ₩46,954 | ₩46,753 | ₩46,847 | +0.09% | 2.4만 |
|---|
| 2026.09.23 | ₩46,928 | ₩46,968 | ₩46,834 | ₩46,867 | -0.13% | 2만 |
|---|
| 2026.09.22 | ₩46,941 | ₩47,088 | ₩46,941 | ₩46,995 | +0.11% | 1.8만 |
|---|
| 2026.09.21 | ₩46,807 | ₩47,048 | ₩46,807 | ₩47,025 | +0.47% | 2.4만 |
|---|
| 2026.09.18 | ₩46,680 | ₩46,767 | ₩46,552 | ₩46,704 | +0.05% | 2.3만 |
|---|
| 2026.09.17 | ₩46,625 | ₩46,740 | ₩46,579 | ₩46,677 | +0.11% | 2.6만 |
|---|
| 2026.09.16 | ₩46,525 | ₩46,659 | ₩46,311 | ₩46,458 | -0.14% | 2만 |
|---|
| 2026.09.15 | ₩46,606 | ₩46,606 | ₩46,499 | ₩46,525 | -0.17% | 1.5만 |
|---|
| 2026.09.14 | ₩46,641 | ₩46,713 | ₩46,539 | ₩46,659 | +0.04% | 6.9만 |
|---|
| 2026.09.11 | ₩46,773 | ₩46,820 | ₩46,726 | ₩46,753 | -0.04% | 2.2만 |
|---|
| 2026.09.10 | ₩46,700 | ₩46,700 | ₩46,499 | ₩46,566 | -0.29% | 3.2만 |
|---|
| 2026.09.09 | ₩46,726 | ₩46,788 | ₩46,619 | ₩46,686 | -0.09% | 1.2만 |
|---|
| 2026.09.08 | ₩46,753 | ₩46,861 | ₩46,753 | ₩46,847 | +0.20% | 6.6만 |
|---|
| 2026.09.04 | ₩47,008 | ₩47,008 | ₩46,874 | ₩46,907 | -0.21% | 1.6만 |
|---|
| 2026.09.03 | ₩46,901 | ₩47,182 | ₩46,780 | ₩47,062 | +0.34% | 3.7만 |
|---|
| 2026.09.02 | ₩46,659 | ₩46,807 | ₩46,659 | ₩46,747 | +0.19% | 1.6만 |
|---|
| 2026.09.01 | ₩46,646 | ₩46,726 | ₩46,539 | ₩46,606 | -0.09% | 2.8만 |
|---|
| 2026.08.31 | ₩46,793 | ₩46,874 | ₩46,700 | ₩46,874 | +0.17% | 8.6천 |
|---|
| 2026.08.28 | ₩46,903 | ₩46,974 | ₩46,767 | ₩46,827 | -0.16% | 4.5만 |
|---|
| 2026.08.27 | ₩46,827 | ₩46,914 | ₩46,816 | ₩46,867 | +0.09% | 2.3만 |
|---|
| 2026.08.26 | ₩46,713 | ₩46,826 | ₩46,659 | ₩46,798 | +0.18% | 2.7만 |
|---|
| 2026.08.25 | ₩46,673 | ₩46,767 | ₩46,646 | ₩46,713 | +0.09% | 2.8만 |
|---|
| 2026.08.24 | ₩46,579 | ₩46,740 | ₩46,579 | ₩46,666 | +0.19% | 1.7만 |
|---|
| 2026.08.21 | ₩46,646 | ₩46,807 | ₩46,646 | ₩46,659 | +0.03% | 1.8만 |
|---|
| 2026.08.20 | ₩46,753 | ₩46,780 | ₩46,579 | ₩46,579 | -0.37% | 1.6만 |
|---|
| 2026.08.19 | ₩46,861 | ₩46,891 | ₩46,713 | ₩46,767 | -0.20% | 2.6만 |
|---|
| 2026.08.18 | ₩46,753 | ₩46,811 | ₩46,659 | ₩46,673 | -0.17% | 3.8만 |
|---|
| 2026.08.17 | ₩46,874 | ₩46,995 | ₩46,820 | ₩46,867 | -0.01% | 1.2만 |
|---|
| 2026.08.14 | ₩47,032 | ₩47,048 | ₩46,874 | ₩46,934 | -0.21% | 1.8만 |
|---|
| 2026.08.13 | ₩46,807 | ₩46,995 | ₩46,807 | ₩46,941 | +0.29% | 2만 |
|---|
| 2026.08.12 | ₩46,901 | ₩46,914 | ₩46,767 | ₩46,793 | -0.23% | 2.1만 |
|---|
| 2026.08.11 | ₩46,820 | ₩46,861 | ₩46,713 | ₩46,773 | -0.10% | 2.1만 |
|---|
| 2026.08.10 | ₩46,854 | ₩46,914 | ₩46,780 | ₩46,816 | -0.08% | 2.8만 |
|---|
| 2026.08.07 | ₩46,901 | ₩46,901 | ₩46,713 | ₩46,814 | -0.19% | 2.7만 |
|---|
| 2026.08.06 | ₩46,733 | ₩46,780 | ₩46,653 | ₩46,659 | -0.16% | 3.3만 |
|---|
| 2026.08.05 | ₩46,740 | ₩46,874 | ₩46,726 | ₩46,779 | +0.08% | 2.7만 |
|---|
| 2026.08.04 | ₩46,566 | ₩46,847 | ₩46,566 | ₩46,771 | +0.44% | 2.8만 |
|---|
| 2026.08.03 | ₩46,351 | ₩46,476 | ₩46,351 | ₩46,430 | +0.17% | 2.1만 |
|---|
| 2026.07.31 | ₩45,869 | ₩46,177 | ₩45,869 | ₩46,177 | +0.67% | 14.7만 |
|---|
| 2026.07.30 | ₩45,815 | ₩46,137 | ₩45,735 | ₩46,016 | +0.44% | 6.6만 |
|---|
| 2026.07.29 | ₩45,857 | ₩45,976 | ₩45,668 | ₩45,681 | -0.38% | 1.8만 |
|---|
| 2026.07.28 | ₩45,815 | ₩46,030 | ₩45,815 | ₩45,973 | +0.35% | 2.4만 |
|---|
| 2026.07.27 | ₩46,036 | ₩46,036 | ₩45,802 | ₩45,855 | -0.39% | 2.2만 |
|---|
| 2026.07.24 | ₩45,855 | ₩46,016 | ₩45,802 | ₩45,874 | +0.04% | 1.9만 |
|---|
| 2026.07.23 | ₩45,902 | ₩45,902 | ₩45,748 | ₩45,815 | -0.19% | 2.9만 |
|---|
| 2026.07.22 | ₩46,144 | ₩46,177 | ₩46,028 | ₩46,097 | -0.10% | 4.7만 |
|---|
| 2026.07.21 | ₩46,027 | ₩46,164 | ₩46,003 | ₩46,083 | +0.12% | 3만 |
|---|
| 2026.07.20 | ₩46,003 | ₩46,164 | ₩45,735 | ₩45,951 | -0.11% | 3.3만 |
|---|
| 2026.07.17 | ₩45,869 | ₩46,110 | ₩45,869 | ₩46,010 | +0.31% | 1.2만 |
|---|
| 2026.07.16 | ₩46,204 | ₩46,298 | ₩46,110 | ₩46,150 | -0.12% | 1.9만 |
|---|
| 2026.07.15 | ₩46,257 | ₩46,298 | ₩46,177 | ₩46,257 | 0.00% | 1.6만 |
|---|
| 2026.07.14 | ₩45,969 | ₩46,244 | ₩45,708 | ₩46,177 | +0.45% | 3.1만 |
|---|
| 2026.07.13 | ₩46,207 | ₩46,257 | ₩46,010 | ₩46,070 | -0.30% | 2.7만 |
|---|
| 2026.07.10 | ₩46,130 | ₩46,311 | ₩46,130 | ₩46,217 | +0.19% | 4.2만 |
|---|
| 2026.07.09 | ₩45,775 | ₩46,204 | ₩45,775 | ₩46,097 | +0.70% | 4.3만 |
|---|
| 2026.07.08 | ₩46,016 | ₩46,030 | ₩45,815 | ₩45,949 | -0.15% | 2.4만 |
|---|
| 2026.07.07 | ₩46,030 | ₩46,097 | ₩45,949 | ₩45,989 | -0.09% | 12.8만 |
|---|
| 2026.07.06 | ₩46,137 | ₩46,204 | ₩46,043 | ₩46,137 | 0.00% | 3.1만 |
|---|
| 2026.07.02 | ₩46,110 | ₩46,150 | ₩45,815 | ₩45,976 | -0.29% | 3만 |
|---|
| 2026.07.01 | ₩46,056 | ₩48,361 | ₩45,922 | ₩46,010 | -0.10% | 6.6만 |
|---|
| 2026.06.30 | ₩45,909 | ₩46,083 | ₩45,896 | ₩46,083 | +0.38% | 4.7만 |
|---|
| 2026.06.29 | ₩45,815 | ₩45,909 | ₩45,654 | ₩45,882 | +0.15% | 7.7만 |
|---|
| 2026.06.26 | ₩45,547 | ₩45,762 | ₩45,494 | ₩45,675 | +0.28% | 4.2만 |
|---|
| 2026.06.25 | ₩45,708 | ₩45,788 | ₩45,547 | ₩45,654 | -0.12% | 5.8만 |
|---|
| 2026.06.24 | ₩45,762 | ₩45,815 | ₩45,614 | ₩45,628 | -0.29% | 6.8만 |
|---|
| 2026.06.23 | ₩45,628 | ₩45,829 | ₩45,554 | ₩45,668 | +0.09% | 3.8만 |
|---|
| 2026.06.22 | ₩46,164 | ₩46,164 | ₩45,855 | ₩45,936 | -0.49% | 6만 |
|---|
| 2026.06.18 | ₩45,949 | ₩46,016 | ₩45,855 | ₩46,016 | +0.15% | 7.4만 |
|---|
| 2026.06.17 | ₩46,177 | ₩46,177 | ₩45,748 | ₩45,755 | -0.91% | 7.9만 |
|---|
| 2026.06.16 | ₩46,097 | ₩46,190 | ₩46,016 | ₩46,055 | -0.09% | 5.4만 |
|---|
| 2026.06.15 | ₩45,949 | ₩46,190 | ₩45,949 | ₩46,099 | +0.33% | 11.8만 |
|---|
| 2026.06.12 | ₩45,869 | ₩45,869 | ₩45,654 | ₩45,829 | -0.09% | 7.8만 |
|---|
| 2026.06.11 | ₩45,413 | ₩45,742 | ₩45,294 | ₩45,715 | +0.66% | 2.3만 |
|---|
| 2026.06.10 | ₩45,762 | ₩45,762 | ₩45,352 | ₩45,352 | -0.90% | 6.4만 |
|---|
| 2026.06.09 | ₩45,842 | ₩45,922 | ₩45,293 | ₩45,628 | -0.47% | 26.6만 |
|---|
| 2026.06.08 | ₩45,829 | ₩45,869 | ₩45,708 | ₩45,708 | -0.26% | 2.2만 |
|---|
| 2026.06.05 | ₩46,056 | ₩46,056 | ₩45,574 | ₩45,687 | -0.80% | 10.3만 |
|---|
| 2026.06.04 | ₩45,949 | ₩46,231 | ₩45,949 | ₩46,217 | +0.58% | 3.9만 |
|---|
| 2026.06.03 | ₩46,351 | ₩46,351 | ₩46,043 | ₩46,150 | -0.43% | 687.5만 |
|---|
| 2026.06.02 | ₩46,405 | ₩46,405 | ₩46,150 | ₩46,237 | -0.36% | 6.8만 |
|---|
| 2026.06.01 | ₩46,123 | ₩46,284 | ₩44,221 | ₩46,217 | +0.20% | 89만 |
|---|
| 2026.05.29 | ₩46,217 | ₩46,418 | ₩46,016 | ₩46,123 | -0.20% | 21.8만 |
|---|
| 2026.05.28 | ₩46,231 | ₩46,231 | ₩46,030 | ₩46,103 | -0.28% | 19.5만 |
|---|
| 2026.05.27 | ₩46,177 | ₩46,177 | ₩46,043 | ₩46,077 | -0.22% | 1.7만 |
|---|
| 2026.05.26 | ₩46,365 | ₩46,365 | ₩46,083 | ₩46,123 | -0.52% | 1.4만 |
|---|
| 2026.05.22 | ₩46,700 | ₩46,700 | ₩46,090 | ₩46,090 | -1.31% | 5.3천 |
|---|
| 2026.05.21 | ₩46,190 | ₩46,190 | ₩46,030 | ₩46,077 | -0.25% | 4.5만 |
|---|
| 2026.05.20 | ₩46,177 | ₩46,177 | ₩46,030 | ₩46,043 | -0.29% | 1천 |
|---|
| 2026.05.19 | ₩46,036 | ₩46,070 | ₩46,036 | ₩46,043 | +0.01% | 5.3천 |
|---|
| 2026.05.18 | ₩45,989 | ₩46,043 | ₩45,989 | ₩46,043 | +0.12% | 1.5천 |
|---|
| 2026.05.15 | ₩46,014 | ₩46,110 | ₩46,003 | ₩46,036 | +0.05% | 1.6천 |
|---|
| 2026.05.14 | ₩46,030 | ₩46,090 | ₩45,976 | ₩46,050 | +0.04% | 900 |
|---|
| 2026.05.13 | ₩45,989 | ₩46,083 | ₩45,989 | ₩46,030 | +0.09% | 600 |
|---|
| 2026.05.12 | ₩45,936 | ₩46,023 | ₩45,936 | ₩46,023 | +0.19% | 1.6천 |
|---|
| 2026.05.11 | ₩45,963 | ₩46,016 | ₩45,963 | ₩46,016 | +0.12% | 400 |
|---|
| 2026.05.08 | ₩46,083 | ₩46,083 | ₩46,016 | ₩46,016 | -0.15% | 1.2천 |
|---|
| 2026.05.07 | ₩45,989 | ₩45,989 | ₩45,989 | ₩45,989 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩45,983 | ₩45,983 | ₩45,983 | ₩45,983 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩45,949 | ₩45,963 | ₩45,909 | ₩45,936 | -0.03% | 5.3천 |
|---|
| 2026.05.04 | ₩45,869 | ₩45,909 | ₩45,869 | ₩45,909 | +0.09% | 500 |
|---|
| 2026.05.01 | ₩45,929 | ₩45,929 | ₩45,929 | ₩45,929 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩45,882 | ₩45,882 | ₩45,882 | ₩45,882 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩45,802 | ₩45,842 | ₩45,802 | ₩45,842 | +0.09% | 100 |
|---|
| 2026.04.28 | ₩45,862 | ₩45,862 | ₩45,862 | ₩45,862 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩45,855 | ₩45,855 | ₩45,855 | ₩45,855 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩45,842 | ₩45,842 | ₩45,776 | ₩45,802 | -0.09% | 3천 |
|---|
| 2026.04.23 | ₩45,748 | ₩45,762 | ₩45,748 | ₩45,762 | +0.03% | 100 |
|---|
| 2026.04.22 | ₩45,708 | ₩45,797 | ₩45,708 | ₩45,797 | +0.19% | 1.1천 |
|---|
| 2026.04.21 | ₩45,735 | ₩45,735 | ₩45,735 | ₩45,735 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩45,762 | ₩45,762 | ₩45,762 | ₩45,762 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩45,782 | ₩45,782 | ₩45,782 | ₩45,782 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩45,701 | ₩45,701 | ₩45,701 | ₩45,701 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩45,681 | ₩45,681 | ₩45,681 | ₩45,681 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩45,574 | ₩45,681 | ₩45,574 | ₩45,634 | +0.13% | 1.2천 |
|---|
| 2026.04.13 | ₩45,467 | ₩45,507 | ₩45,467 | ₩45,507 | +0.09% | 1.6천 |
|---|
| 2026.04.10 | ₩45,440 | ₩45,440 | ₩45,440 | ₩45,440 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩45,386 | ₩45,420 | ₩45,373 | ₩45,420 | +0.07% | 400 |
|---|
| 2026.04.08 | ₩45,313 | ₩45,313 | ₩45,313 | ₩45,313 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩44,864 | ₩44,907 | ₩44,837 | ₩44,907 | +0.10% | 700 |
|---|
| 2026.04.06 | ₩44,931 | ₩44,931 | ₩44,931 | ₩44,931 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩44,730 | ₩44,845 | ₩44,676 | ₩44,845 | +0.26% | 2.3천 |
|---|
| 2026.04.01 | ₩44,797 | ₩44,877 | ₩44,797 | ₩44,836 | +0.09% | 500 |
|---|
| 2026.03.31 | ₩44,489 | ₩44,696 | ₩44,489 | ₩44,690 | +0.45% | 5.9천 |
|---|
| 2026.03.30 | ₩44,207 | ₩44,207 | ₩44,143 | ₩44,143 | -0.15% | 1천 |
|---|
| 2026.03.27 | ₩44,203 | ₩44,203 | ₩44,203 | ₩44,203 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩44,506 | ₩44,506 | ₩44,506 | ₩44,506 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩44,743 | ₩44,796 | ₩44,743 | ₩44,796 | +0.12% | 100 |
|---|
| 2026.03.24 | ₩44,694 | ₩44,694 | ₩44,694 | ₩44,694 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩44,783 | ₩44,783 | ₩44,779 | ₩44,779 | -0.01% | 100 |
|---|
| 2026.03.20 | ₩44,703 | ₩44,703 | ₩44,485 | ₩44,485 | -0.49% | 400 |
|---|
| 2026.03.19 | ₩44,663 | ₩44,789 | ₩44,663 | ₩44,789 | +0.28% | 1.8만 |
|---|
| 2026.03.18 | ₩44,837 | ₩44,837 | ₩44,809 | ₩44,809 | -0.06% | 100 |
|---|
| 2026.03.17 | ₩44,993 | ₩44,993 | ₩44,993 | ₩44,993 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩44,864 | ₩44,901 | ₩44,850 | ₩44,901 | +0.08% | 8.1천 |
|---|
| 2026.03.13 | ₩44,714 | ₩44,714 | ₩44,714 | ₩44,714 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩44,783 | ₩44,797 | ₩44,743 | ₩44,797 | +0.03% | 2.1천 |
|---|
| 2026.03.11 | ₩44,944 | ₩44,988 | ₩44,938 | ₩44,988 | +0.10% | 400 |
|---|
| 2026.03.10 | ₩44,904 | ₩45,045 | ₩44,904 | ₩44,970 | +0.15% | 1.8천 |
|---|
| 2026.03.09 | ₩44,623 | ₩44,988 | ₩44,623 | ₩44,988 | +0.82% | 3천 |
|---|
| 2026.03.06 | ₩44,826 | ₩44,826 | ₩44,826 | ₩44,826 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩44,958 | ₩45,038 | ₩44,958 | ₩45,038 | +0.18% | 1.2천 |
|---|
| 2026.03.04 | ₩45,121 | ₩45,121 | ₩45,121 | ₩45,121 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩44,810 | ₩45,025 | ₩44,810 | ₩44,972 | +0.36% | 3.3천 |
|---|
| 2026.03.02 | ₩45,078 | ₩45,108 | ₩45,051 | ₩45,051 | -0.06% | 2.5천 |
|---|
| 2026.02.27 | ₩45,072 | ₩45,102 | ₩45,072 | ₩45,102 | +0.07% | 300 |
|---|
| 2026.02.26 | ₩45,065 | ₩45,185 | ₩45,051 | ₩45,185 | +0.27% | 3.5천 |
|---|
| 2026.02.25 | ₩45,159 | ₩45,163 | ₩45,105 | ₩45,163 | +0.01% | 600 |
|---|
| 2026.02.24 | ₩45,011 | ₩45,066 | ₩45,011 | ₩45,066 | +0.12% | 500 |
|---|
| 2026.02.23 | ₩44,931 | ₩44,975 | ₩44,904 | ₩44,975 | +0.10% | 8.6천 |
|---|
| 2026.02.20 | ₩44,891 | ₩45,081 | ₩44,891 | ₩45,081 | +0.42% | 1.1천 |
|---|
| 2026.02.19 | ₩44,958 | ₩44,997 | ₩44,958 | ₩44,997 | +0.09% | 6.9만 |
|---|
| 2026.02.18 | ₩45,038 | ₩45,050 | ₩44,958 | ₩45,050 | +0.03% | 1천 |
|---|
| 2026.02.17 | ₩44,877 | ₩44,982 | ₩44,877 | ₩44,982 | +0.23% | 9.3천 |
|---|
| 2026.02.13 | ₩44,905 | ₩44,951 | ₩44,877 | ₩44,942 | +0.08% | 3.8천 |
|---|
| 2026.02.12 | ₩45,165 | ₩45,165 | ₩44,928 | ₩44,928 | -0.53% | 500 |
|---|
| 2026.02.11 | ₩45,081 | ₩45,081 | ₩45,081 | ₩45,081 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩45,065 | ₩45,098 | ₩45,065 | ₩45,077 | +0.03% | 600 |
|---|
| 2026.02.09 | ₩45,038 | ₩45,078 | ₩45,038 | ₩45,038 | 0.00% | 2.3천 |
|---|
| 2026.02.06 | ₩44,958 | ₩45,035 | ₩44,944 | ₩45,035 | +0.17% | 2.8천 |
|---|
| 2026.02.05 | ₩44,797 | ₩44,917 | ₩44,797 | ₩44,809 | +0.03% | 900 |
|---|
| 2026.02.04 | ₩44,837 | ₩44,928 | ₩44,837 | ₩44,928 | +0.20% | 2.2천 |
|---|
| 2026.02.03 | ₩44,971 | ₩44,982 | ₩44,971 | ₩44,982 | +0.02% | 1.7천 |
|---|
| 2026.02.02 | ₩45,001 | ₩45,058 | ₩44,999 | ₩45,055 | +0.12% | 1.8만 |
|---|
| 2026.01.30 | ₩45,011 | ₩45,011 | ₩44,931 | ₩44,970 | -0.09% | 2.1천 |
|---|
| 2026.01.29 | ₩44,944 | ₩44,944 | ₩44,904 | ₩44,944 | 0.00% | 3.2천 |
|---|
| 2026.01.28 | ₩45,011 | ₩45,011 | ₩44,998 | ₩44,998 | -0.03% | 3.6천 |
|---|
| 2026.01.27 | ₩44,971 | ₩45,022 | ₩44,958 | ₩45,022 | +0.11% | 2.2천 |
|---|
| 2026.01.26 | ₩44,958 | ₩44,998 | ₩44,944 | ₩44,983 | +0.06% | 2.2천 |
|---|
| 2026.01.23 | ₩44,703 | ₩44,963 | ₩44,703 | ₩44,956 | +0.57% | 2천 |
|---|
| 2026.01.22 | ₩44,877 | ₩44,971 | ₩44,877 | ₩44,948 | +0.16% | 5.2천 |
|---|
| 2026.01.21 | ₩44,810 | ₩44,889 | ₩44,810 | ₩44,889 | +0.18% | 1.1천 |
|---|
| 2026.01.20 | ₩44,797 | ₩44,797 | ₩44,730 | ₩44,730 | -0.15% | 400 |
|---|
| 2026.01.16 | ₩44,938 | ₩44,938 | ₩44,935 | ₩44,935 | -0.01% | 500 |
|---|
| 2026.01.15 | ₩44,891 | ₩44,928 | ₩44,891 | ₩44,928 | +0.08% | 1.4천 |
|---|
| 2026.01.14 | ₩44,861 | ₩44,861 | ₩44,861 | ₩44,861 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩44,971 | ₩44,971 | ₩44,921 | ₩44,921 | -0.11% | 300 |
|---|
| 2026.01.12 | ₩44,946 | ₩44,946 | ₩44,897 | ₩44,936 | -0.02% | 1.5천 |
|---|
| 2026.01.09 | ₩44,877 | ₩44,934 | ₩44,830 | ₩44,934 | +0.13% | 3.4천 |
|---|
| 2026.01.08 | ₩44,931 | ₩44,931 | ₩44,830 | ₩44,830 | -0.22% | 200 |
|---|
| 2026.01.07 | ₩44,837 | ₩44,931 | ₩44,730 | ₩44,861 | +0.05% | 1.6천 |
|---|
| 2026.01.06 | ₩44,797 | ₩44,853 | ₩44,774 | ₩44,853 | +0.13% | 4.1천 |
|---|
| 2026.01.05 | ₩44,797 | ₩44,824 | ₩44,783 | ₩44,798 | +0.00% | 600 |
|---|
| 2026.01.02 | ₩44,797 | ₩44,797 | ₩44,676 | ₩44,730 | -0.15% | 4.1천 |
|---|
| 2025.12.31 | ₩44,797 | ₩44,797 | ₩44,741 | ₩44,741 | -0.13% | 600 |
|---|
| 2025.12.30 | ₩44,797 | ₩44,797 | ₩44,794 | ₩44,794 | -0.01% | 1.7천 |
|---|
| 2025.12.29 | ₩44,730 | ₩44,790 | ₩44,730 | ₩44,781 | +0.11% | 2.6천 |
|---|
| 2025.12.26 | ₩44,787 | ₩44,797 | ₩44,743 | ₩44,769 | -0.04% | 600 |
|---|
| 2025.12.24 | ₩44,762 | ₩44,762 | ₩44,762 | ₩44,762 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,722 | ₩44,735 | ₩44,722 | ₩44,735 | +0.03% | 1.8천 |
|---|
| 2025.12.22 | ₩44,720 | ₩44,720 | ₩44,720 | ₩44,720 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩44,628 | ₩44,628 | ₩44,628 | ₩44,628 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩44,502 | ₩44,502 | ₩44,499 | ₩44,499 | -0.01% | 600 |
|---|
| 2025.12.17 | ₩44,475 | ₩44,502 | ₩44,420 | ₩44,420 | -0.12% | 2.1천 |
|---|
| 2025.12.16 | ₩44,502 | ₩44,506 | ₩44,502 | ₩44,506 | +0.01% | 300 |
|---|
| 2025.12.15 | ₩44,529 | ₩44,529 | ₩44,475 | ₩44,513 | -0.04% | 2천 |
|---|
| 2025.12.12 | ₩44,643 | ₩44,643 | ₩44,493 | ₩44,493 | -0.34% | 200 |
|---|
| 2025.12.11 | ₩44,515 | ₩44,576 | ₩44,515 | ₩44,574 | +0.13% | 800 |
|---|
| 2025.12.10 | ₩44,435 | ₩44,529 | ₩44,422 | ₩44,501 | +0.15% | 3.8천 |
|---|
| 2025.12.09 | ₩44,466 | ₩44,467 | ₩44,466 | ₩44,467 | +0.00% | 200 |
|---|
| 2025.12.08 | ₩44,538 | ₩44,538 | ₩44,448 | ₩44,461 | -0.17% | 700 |
|---|
| 2025.12.05 | ₩44,462 | ₩44,485 | ₩44,448 | ₩44,485 | +0.05% | 3.1천 |
|---|
| 2025.12.04 | ₩44,420 | ₩44,439 | ₩44,420 | ₩44,439 | +0.04% | 300 |
|---|
| 2025.12.03 | ₩44,395 | ₩44,434 | ₩44,381 | ₩44,418 | +0.05% | 5천 |
|---|
| 2025.12.02 | ₩44,341 | ₩44,385 | ₩44,341 | ₩44,385 | +0.10% | 900 |
|---|
| 2025.12.01 | ₩44,301 | ₩44,367 | ₩44,301 | ₩44,367 | +0.15% | 900 |
|---|
| 2025.11.28 | ₩44,314 | ₩44,371 | ₩44,314 | ₩44,335 | +0.05% | 1.4천 |
|---|
| 2025.11.26 | ₩44,247 | ₩44,313 | ₩44,247 | ₩44,313 | +0.15% | 1.8천 |
|---|
| 2025.11.25 | ₩44,113 | ₩44,239 | ₩44,100 | ₩44,239 | +0.29% | 1.3천 |
|---|
| 2025.11.24 | ₩44,060 | ₩44,142 | ₩44,046 | ₩44,142 | +0.19% | 4.8천 |
|---|
| 2025.11.21 | ₩43,738 | ₩44,006 | ₩43,738 | ₩43,906 | +0.38% | 1.7천 |
|---|
| 2025.11.20 | ₩44,073 | ₩44,073 | ₩43,782 | ₩43,782 | -0.66% | 800 |
|---|
| 2025.11.19 | ₩43,899 | ₩43,969 | ₩43,899 | ₩43,969 | +0.16% | 300 |
|---|
| 2025.11.18 | ₩43,805 | ₩44,020 | ₩43,805 | ₩43,935 | +0.30% | 4.9천 |
|---|
| 2025.11.17 | ₩44,006 | ₩44,006 | ₩43,979 | ₩44,006 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩44,119 | ₩44,119 | ₩44,119 | ₩44,119 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,077 | ₩44,077 | ₩44,077 | ₩44,077 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩44,288 | ₩44,288 | ₩44,207 | ₩44,278 | -0.02% | 600 |
|---|
| 2025.11.11 | ₩44,194 | ₩44,253 | ₩44,194 | ₩44,253 | +0.13% | 300 |
|---|
| 2025.11.10 | ₩44,226 | ₩44,261 | ₩44,182 | ₩44,261 | +0.08% | 1.7천 |
|---|
| 2025.11.07 | ₩44,101 | ₩44,101 | ₩44,101 | ₩44,101 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩44,060 | ₩44,127 | ₩44,056 | ₩44,056 | -0.01% | 900 |
|---|
| 2025.11.05 | ₩44,136 | ₩44,168 | ₩44,136 | ₩44,168 | +0.07% | 500 |
|---|
| 2025.11.04 | ₩44,107 | ₩44,160 | ₩44,060 | ₩44,083 | -0.05% | 3천 |
|---|
| 2025.11.03 | ₩44,154 | ₩44,209 | ₩44,154 | ₩44,171 | +0.04% | 4.5천 |
|---|
| 2025.10.31 | ₩44,221 | ₩44,221 | ₩44,140 | ₩44,194 | -0.06% | 2.8천 |
|---|
| 2025.10.30 | ₩44,234 | ₩44,250 | ₩44,179 | ₩44,179 | -0.12% | 1.1천 |
|---|
| 2025.10.29 | ₩44,341 | ₩44,341 | ₩44,180 | ₩44,251 | -0.20% | 3.5천 |
|---|
| 2025.10.28 | ₩44,247 | ₩44,290 | ₩44,247 | ₩44,282 | +0.08% | 800 |
|---|
| 2025.10.27 | ₩44,272 | ₩44,272 | ₩44,234 | ₩44,272 | 0.00% | 3.3천 |
|---|
| 2025.10.24 | ₩44,180 | ₩44,201 | ₩44,154 | ₩44,201 | +0.05% | 3.1천 |
|---|
| 2025.10.23 | ₩44,073 | ₩44,138 | ₩44,073 | ₩44,138 | +0.15% | 5.9천 |
|---|
| 2025.10.22 | ₩44,247 | ₩44,247 | ₩44,072 | ₩44,072 | -0.40% | 1.1천 |
|---|
| 2025.10.21 | ₩44,115 | ₩44,115 | ₩44,107 | ₩44,107 | -0.02% | 1.9천 |
|---|
| 2025.10.20 | ₩44,067 | ₩44,092 | ₩44,067 | ₩44,092 | +0.06% | 700 |
|---|
| 2025.10.17 | ₩43,845 | ₩43,962 | ₩43,832 | ₩43,962 | +0.27% | 700 |
|---|
| 2025.10.16 | ₩43,765 | ₩43,926 | ₩43,738 | ₩43,825 | +0.14% | 4.9천 |
|---|
| 2025.10.15 | ₩43,978 | ₩43,993 | ₩43,886 | ₩43,886 | -0.21% | 1.3만 |
|---|
| 2025.10.14 | ₩43,899 | ₩43,899 | ₩43,899 | ₩43,899 | 0.00% | 400 |
|---|
| 2025.10.13 | ₩43,899 | ₩43,904 | ₩43,868 | ₩43,868 | -0.07% | 400 |
|---|
| 2025.10.10 | ₩44,138 | ₩44,138 | ₩43,737 | ₩43,737 | -0.91% | 2.5천 |
|---|