시장 데이터를 불러오는 중
전체 종목
iShares Large Cap Max Buffer Jun ETF 과거 주가
iShares Large Cap Max Buffer Jun ETF · MAXJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Large Cap Max Buffer Jun ETF · MAXJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,749 | ₩39,802 | ₩39,722 | ₩39,802 | +0.13% | 1.8만 |
| 2026.10.08 | ₩39,722 | ₩39,722 | ₩39,669 | ₩39,696 | -0.07% | 4천 |
| 2026.10.07 | ₩39,950 | ₩39,950 | ₩39,669 | ₩39,722 | -0.57% | 9.3천 |
| 2026.10.06 | ₩39,722 | ₩39,783 | ₩39,722 | ₩39,743 | +0.05% | 2.5천 |
| 2026.10.05 | ₩39,535 | ₩39,722 | ₩39,535 | ₩39,696 | +0.41% | 4.1만 |
| 2026.10.02 | ₩39,602 | ₩39,655 | ₩39,575 | ₩39,634 | +0.08% | 1.2만 |
| 2026.10.01 | ₩39,501 | ₩39,602 | ₩39,481 | ₩39,548 | +0.12% | 3만 |
| 2026.09.30 | ₩39,562 | ₩39,615 | ₩39,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,533 |
| -0.07% |
| 1.3만 |
| 2026.09.29 | ₩39,495 | ₩39,562 | ₩39,481 | ₩39,528 | +0.08% | 9.7천 |
|---|
| 2026.09.28 | ₩39,590 | ₩39,590 | ₩39,495 | ₩39,527 | -0.16% | 3.2만 |
|---|
| 2026.09.25 | ₩39,588 | ₩39,629 | ₩39,562 | ₩39,595 | +0.02% | 3.1천 |
|---|
| 2026.09.24 | ₩39,481 | ₩39,575 | ₩39,481 | ₩39,535 | +0.14% | 6.6천 |
|---|
| 2026.09.23 | ₩39,541 | ₩39,562 | ₩39,508 | ₩39,535 | -0.02% | 2.3천 |
|---|
| 2026.09.22 | ₩39,629 | ₩39,629 | ₩39,562 | ₩39,562 | -0.17% | 2만 |
|---|
| 2026.09.21 | ₩39,521 | ₩39,615 | ₩39,521 | ₩39,588 | +0.17% | 4.7천 |
|---|
| 2026.09.18 | ₩39,427 | ₩39,481 | ₩39,414 | ₩39,456 | +0.07% | 1만 |
|---|
| 2026.09.17 | ₩39,468 | ₩39,495 | ₩39,401 | ₩39,448 | -0.05% | 1.3만 |
|---|
| 2026.09.16 | ₩39,401 | ₩39,421 | ₩39,280 | ₩39,320 | -0.20% | 1.3만 |
|---|
| 2026.09.15 | ₩39,481 | ₩39,481 | ₩39,360 | ₩39,387 | -0.24% | 3.3만 |
|---|
| 2026.09.14 | ₩39,548 | ₩39,548 | ₩39,347 | ₩39,434 | -0.29% | 7.9천 |
|---|
| 2026.09.11 | ₩39,495 | ₩39,508 | ₩39,441 | ₩39,481 | -0.03% | 1.4만 |
|---|
| 2026.09.10 | ₩39,407 | ₩39,468 | ₩39,360 | ₩39,360 | -0.12% | 4.8만 |
|---|
| 2026.09.09 | ₩39,441 | ₩39,508 | ₩39,427 | ₩39,468 | +0.07% | 3.5천 |
|---|
| 2026.09.08 | ₩39,505 | ₩39,535 | ₩39,481 | ₩39,501 | -0.01% | 2.5천 |
|---|
| 2026.09.04 | ₩39,521 | ₩39,562 | ₩39,481 | ₩39,528 | +0.02% | 9.8천 |
|---|
| 2026.09.03 | ₩39,495 | ₩39,562 | ₩39,495 | ₩39,535 | +0.10% | 2.1만 |
|---|
| 2026.09.02 | ₩39,461 | ₩39,493 | ₩39,461 | ₩39,493 | +0.08% | 2.5천 |
|---|
| 2026.09.01 | ₩39,347 | ₩39,480 | ₩39,347 | ₩39,394 | +0.12% | 8천 |
|---|
| 2026.08.31 | ₩39,495 | ₩39,495 | ₩39,401 | ₩39,474 | -0.05% | 4.9천 |
|---|
| 2026.08.28 | ₩39,468 | ₩39,540 | ₩39,454 | ₩39,515 | +0.12% | 9.8천 |
|---|
| 2026.08.27 | ₩39,454 | ₩39,548 | ₩39,454 | ₩39,548 | +0.24% | 1.2만 |
|---|
| 2026.08.26 | ₩39,461 | ₩39,495 | ₩39,434 | ₩39,474 | +0.03% | 5.3천 |
|---|
| 2026.08.25 | ₩39,441 | ₩39,481 | ₩39,399 | ₩39,457 | +0.04% | 4천 |
|---|
| 2026.08.24 | ₩39,521 | ₩39,521 | ₩39,401 | ₩39,434 | -0.22% | 1.8만 |
|---|
| 2026.08.21 | ₩39,468 | ₩39,495 | ₩39,427 | ₩39,441 | -0.07% | 1.7만 |
|---|
| 2026.08.20 | ₩39,495 | ₩39,500 | ₩39,427 | ₩39,427 | -0.17% | 1.1만 |
|---|
| 2026.08.19 | ₩39,562 | ₩39,562 | ₩39,481 | ₩39,508 | -0.14% | 2.5만 |
|---|
| 2026.08.18 | ₩39,548 | ₩39,548 | ₩39,478 | ₩39,495 | -0.14% | 1.2만 |
|---|
| 2026.08.17 | ₩39,521 | ₩39,562 | ₩39,521 | ₩39,528 | +0.02% | 1.5만 |
|---|
| 2026.08.14 | ₩39,602 | ₩39,602 | ₩39,521 | ₩39,521 | -0.20% | 1.3만 |
|---|
| 2026.08.13 | ₩39,374 | ₩39,562 | ₩39,374 | ₩39,541 | +0.43% | 1.3만 |
|---|
| 2026.08.12 | ₩39,441 | ₩39,508 | ₩39,441 | ₩39,508 | +0.17% | 7.5천 |
|---|
| 2026.08.11 | ₩39,410 | ₩39,495 | ₩39,410 | ₩39,468 | +0.15% | 7.4천 |
|---|
| 2026.08.10 | ₩39,481 | ₩39,508 | ₩39,401 | ₩39,448 | -0.08% | 1.5만 |
|---|
| 2026.08.07 | ₩39,493 | ₩39,495 | ₩39,387 | ₩39,495 | +0.00% | 1.6만 |
|---|
| 2026.08.06 | ₩39,360 | ₩39,438 | ₩39,359 | ₩39,403 | +0.11% | 3.6천 |
|---|
| 2026.08.05 | ₩39,441 | ₩39,454 | ₩39,387 | ₩39,422 | -0.05% | 1.5만 |
|---|
| 2026.08.04 | ₩39,327 | ₩39,441 | ₩39,327 | ₩39,421 | +0.24% | 7.8천 |
|---|
| 2026.08.03 | ₩39,226 | ₩39,334 | ₩39,226 | ₩39,287 | +0.15% | 2.4만 |
|---|
| 2026.07.31 | ₩39,119 | ₩39,213 | ₩39,079 | ₩39,189 | +0.18% | 4.5만 |
|---|
| 2026.07.30 | ₩39,065 | ₩39,119 | ₩39,063 | ₩39,104 | +0.10% | 8.3만 |
|---|
| 2026.07.29 | ₩39,039 | ₩39,052 | ₩38,998 | ₩38,998 | -0.10% | 2.3만 |
|---|
| 2026.07.28 | ₩39,012 | ₩39,106 | ₩39,012 | ₩39,065 | +0.14% | 5만 |
|---|
| 2026.07.27 | ₩39,052 | ₩39,092 | ₩38,998 | ₩39,045 | -0.02% | 4.9만 |
|---|
| 2026.07.24 | ₩39,079 | ₩39,092 | ₩39,025 | ₩39,052 | -0.07% | 13.4만 |
|---|
| 2026.07.23 | ₩39,079 | ₩39,092 | ₩39,012 | ₩39,052 | -0.07% | 7.8만 |
|---|
| 2026.07.22 | ₩39,226 | ₩39,226 | ₩39,119 | ₩39,173 | -0.14% | 4.2만 |
|---|
| 2026.07.21 | ₩39,119 | ₩39,159 | ₩39,119 | ₩39,159 | +0.10% | 6.6만 |
|---|
| 2026.07.20 | ₩39,146 | ₩39,146 | ₩39,111 | ₩39,119 | -0.07% | 2.7만 |
|---|
| 2026.07.17 | ₩39,119 | ₩39,162 | ₩39,100 | ₩39,119 | 0.00% | 6만 |
|---|
| 2026.07.16 | ₩39,199 | ₩39,199 | ₩39,132 | ₩39,159 | -0.10% | 2.3만 |
|---|
| 2026.07.15 | ₩39,173 | ₩39,240 | ₩39,146 | ₩39,213 | +0.10% | 4.2만 |
|---|
| 2026.07.14 | ₩39,146 | ₩39,186 | ₩39,146 | ₩39,173 | +0.07% | 4.5만 |
|---|
| 2026.07.13 | ₩39,166 | ₩39,173 | ₩39,119 | ₩39,132 | -0.09% | 5.1만 |
|---|
| 2026.07.10 | ₩39,173 | ₩39,199 | ₩39,166 | ₩39,186 | +0.03% | 1.7만 |
|---|
| 2026.07.09 | ₩39,106 | ₩39,146 | ₩39,106 | ₩39,146 | +0.10% | 3.8만 |
|---|
| 2026.07.08 | ₩39,119 | ₩39,119 | ₩38,998 | ₩39,085 | -0.09% | 12.5만 |
|---|
| 2026.07.07 | ₩39,106 | ₩39,132 | ₩39,092 | ₩39,099 | -0.02% | 6.4만 |
|---|
| 2026.07.06 | ₩39,146 | ₩39,159 | ₩39,092 | ₩39,153 | +0.02% | 9.6만 |
|---|
| 2026.07.02 | ₩39,132 | ₩39,132 | ₩38,985 | ₩39,056 | -0.20% | 28.9만 |
|---|
| 2026.07.01 | ₩39,079 | ₩39,092 | ₩38,998 | ₩39,065 | -0.03% | 33.9만 |
|---|
| 2026.06.30 | ₩39,039 | ₩39,132 | ₩39,022 | ₩39,065 | +0.07% | 11.3만 |
|---|
| 2026.06.29 | ₩39,025 | ₩39,065 | ₩39,012 | ₩39,052 | +0.07% | 4.1만 |
|---|
| 2026.06.26 | ₩39,025 | ₩39,052 | ₩39,012 | ₩39,025 | 0.00% | 2만 |
|---|
| 2026.06.25 | ₩39,039 | ₩39,052 | ₩38,985 | ₩39,005 | -0.09% | 3.5만 |
|---|
| 2026.06.24 | ₩39,025 | ₩39,025 | ₩38,971 | ₩39,005 | -0.05% | 7.7천 |
|---|
| 2026.06.23 | ₩38,945 | ₩39,039 | ₩38,945 | ₩38,998 | +0.14% | 1.5만 |
|---|
| 2026.06.22 | ₩39,065 | ₩39,065 | ₩38,998 | ₩39,012 | -0.14% | 4.6만 |
|---|
| 2026.06.18 | ₩38,978 | ₩39,012 | ₩38,945 | ₩38,978 | 0.00% | 3만 |
|---|
| 2026.06.17 | ₩38,965 | ₩38,998 | ₩38,945 | ₩38,951 | -0.03% | 3만 |
|---|
| 2026.06.16 | ₩39,012 | ₩39,012 | ₩38,945 | ₩38,945 | -0.17% | 3.7만 |
|---|
| 2026.06.15 | ₩39,025 | ₩39,025 | ₩38,945 | ₩38,965 | -0.15% | 7.1천 |
|---|
| 2026.06.12 | ₩38,938 | ₩38,971 | ₩38,918 | ₩38,938 | 0.00% | 1.3만 |
|---|
| 2026.06.11 | ₩38,918 | ₩38,958 | ₩38,797 | ₩38,958 | +0.10% | 28.9만 |
|---|
| 2026.06.10 | ₩38,878 | ₩38,945 | ₩38,851 | ₩38,878 | 0.00% | 14.7만 |
|---|
| 2026.06.09 | ₩38,911 | ₩38,931 | ₩38,837 | ₩38,915 | +0.01% | 2.6만 |
|---|
| 2026.06.08 | ₩38,878 | ₩38,931 | ₩38,878 | ₩38,904 | +0.07% | 2.7만 |
|---|
| 2026.06.05 | ₩38,891 | ₩38,931 | ₩38,851 | ₩38,884 | -0.02% | 5천 |
|---|
| 2026.06.04 | ₩38,858 | ₩38,931 | ₩38,824 | ₩38,884 | +0.07% | 2.4만 |
|---|
| 2026.06.03 | ₩38,945 | ₩38,945 | ₩38,864 | ₩38,898 | -0.12% | 1.3천 |
|---|
| 2026.06.02 | ₩38,958 | ₩38,958 | ₩38,851 | ₩38,884 | -0.19% | 6.8천 |
|---|
| 2026.06.01 | ₩39,173 | ₩39,173 | ₩38,851 | ₩38,891 | -0.72% | 5.7만 |
|---|
| 2026.05.29 | ₩38,871 | ₩38,904 | ₩38,811 | ₩38,851 | -0.05% | 2만 |
|---|
| 2026.05.28 | ₩38,858 | ₩38,904 | ₩38,811 | ₩38,858 | 0.00% | 5.9천 |
|---|
| 2026.05.27 | ₩38,837 | ₩38,883 | ₩38,797 | ₩38,837 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩38,849 | ₩38,891 | ₩38,785 | ₩38,831 | -0.05% | 1.8만 |
|---|
| 2026.05.22 | ₩38,837 | ₩38,864 | ₩38,797 | ₩38,811 | -0.07% | 11.3만 |
|---|
| 2026.05.21 | ₩38,797 | ₩38,804 | ₩38,757 | ₩38,804 | +0.02% | 5.8천 |
|---|
| 2026.05.20 | ₩38,777 | ₩38,811 | ₩38,730 | ₩38,744 | -0.09% | 11.4만 |
|---|
| 2026.05.19 | ₩38,744 | ₩38,784 | ₩38,744 | ₩38,764 | +0.05% | 13.8만 |
|---|
| 2026.05.18 | ₩39,012 | ₩39,012 | ₩38,744 | ₩38,757 | -0.65% | 1.3만 |
|---|
| 2026.05.15 | ₩38,718 | ₩38,797 | ₩38,717 | ₩38,797 | +0.20% | 1만 |
|---|
| 2026.05.14 | ₩38,730 | ₩38,797 | ₩38,730 | ₩38,744 | +0.03% | 6.8만 |
|---|
| 2026.05.13 | ₩38,723 | ₩38,770 | ₩38,690 | ₩38,717 | -0.02% | 4.6천 |
|---|
| 2026.05.12 | ₩38,690 | ₩38,697 | ₩38,690 | ₩38,697 | +0.02% | 2.9천 |
|---|
| 2026.05.11 | ₩38,730 | ₩38,730 | ₩38,703 | ₩38,717 | -0.03% | 3.9천 |
|---|
| 2026.05.08 | ₩38,690 | ₩38,690 | ₩38,676 | ₩38,690 | 0.00% | 4.6천 |
|---|
| 2026.05.07 | ₩38,663 | ₩38,727 | ₩38,663 | ₩38,670 | +0.02% | 6.6천 |
|---|
| 2026.05.06 | ₩38,650 | ₩38,676 | ₩38,650 | ₩38,670 | +0.05% | 6.9천 |
|---|
| 2026.05.05 | ₩38,596 | ₩38,663 | ₩38,596 | ₩38,636 | +0.10% | 2.8천 |
|---|
| 2026.05.04 | ₩38,609 | ₩38,609 | ₩38,583 | ₩38,583 | -0.07% | 1.8만 |
|---|
| 2026.05.01 | ₩38,670 | ₩38,676 | ₩38,596 | ₩38,616 | -0.14% | 3.9만 |
|---|
| 2026.04.30 | ₩38,529 | ₩38,603 | ₩38,529 | ₩38,603 | +0.19% | 6.7천 |
|---|
| 2026.04.29 | ₩38,516 | ₩38,592 | ₩38,516 | ₩38,549 | +0.09% | 6.1천 |
|---|
| 2026.04.28 | ₩38,542 | ₩38,542 | ₩38,516 | ₩38,529 | -0.03% | 7천 |
|---|
| 2026.04.27 | ₩38,516 | ₩38,556 | ₩38,516 | ₩38,542 | +0.07% | 2.9천 |
|---|
| 2026.04.24 | ₩38,516 | ₩38,556 | ₩38,475 | ₩38,522 | +0.02% | 7.3만 |
|---|
| 2026.04.23 | ₩38,462 | ₩38,542 | ₩38,422 | ₩38,482 | +0.05% | 3.2만 |
|---|
| 2026.04.22 | ₩38,489 | ₩38,542 | ₩38,475 | ₩38,502 | +0.03% | 9.3천 |
|---|
| 2026.04.21 | ₩38,475 | ₩38,475 | ₩38,442 | ₩38,442 | -0.09% | 3.6천 |
|---|
| 2026.04.20 | ₩38,475 | ₩38,482 | ₩38,448 | ₩38,479 | +0.01% | 4.9천 |
|---|
| 2026.04.17 | ₩38,462 | ₩38,542 | ₩38,462 | ₩38,495 | +0.09% | 2.7만 |
|---|
| 2026.04.16 | ₩38,395 | ₩38,448 | ₩38,395 | ₩38,435 | +0.10% | 5.3천 |
|---|
| 2026.04.15 | ₩38,381 | ₩38,428 | ₩38,381 | ₩38,422 | +0.10% | 7.4천 |
|---|
| 2026.04.14 | ₩38,341 | ₩38,395 | ₩38,341 | ₩38,395 | +0.14% | 1.6천 |
|---|
| 2026.04.13 | ₩38,207 | ₩38,341 | ₩38,207 | ₩38,288 | +0.21% | 7.3천 |
|---|
| 2026.04.10 | ₩38,247 | ₩38,247 | ₩38,208 | ₩38,208 | -0.10% | 1.4천 |
|---|
| 2026.04.09 | ₩38,153 | ₩38,261 | ₩38,140 | ₩38,227 | +0.19% | 3천 |
|---|
| 2026.04.08 | ₩38,153 | ₩38,180 | ₩38,140 | ₩38,153 | 0.00% | 1.3천 |
|---|
| 2026.04.07 | ₩37,873 | ₩37,952 | ₩37,858 | ₩37,952 | +0.21% | 7.7천 |
|---|
| 2026.04.06 | ₩37,966 | ₩37,979 | ₩37,899 | ₩37,939 | -0.07% | 8.4천 |
|---|
| 2026.04.02 | ₩37,711 | ₩37,865 | ₩37,711 | ₩37,852 | +0.37% | 2.9천 |
|---|
| 2026.04.01 | ₩37,885 | ₩37,912 | ₩37,845 | ₩37,865 | -0.05% | 1만 |
|---|
| 2026.03.31 | ₩37,604 | ₩37,791 | ₩37,604 | ₩37,765 | +0.43% | 1.3만 |
|---|
| 2026.03.30 | ₩37,724 | ₩37,724 | ₩37,496 | ₩37,516 | -0.55% | 1.2만 |
|---|
| 2026.03.27 | ₩37,642 | ₩37,642 | ₩37,550 | ₩37,563 | -0.21% | 5.1천 |
|---|
| 2026.03.26 | ₩37,791 | ₩37,874 | ₩37,711 | ₩37,765 | -0.07% | 5.1천 |
|---|
| 2026.03.25 | ₩37,832 | ₩37,885 | ₩37,805 | ₩37,858 | +0.07% | 5.6천 |
|---|
| 2026.03.24 | ₩37,751 | ₩37,885 | ₩37,751 | ₩37,858 | +0.28% | 1만 |
|---|
| 2026.03.23 | ₩37,845 | ₩37,925 | ₩37,805 | ₩37,885 | +0.11% | 7.1만 |
|---|
| 2026.03.20 | ₩37,791 | ₩37,791 | ₩37,724 | ₩37,724 | -0.18% | 1.2천 |
|---|
| 2026.03.19 | ₩37,832 | ₩37,885 | ₩37,791 | ₩37,885 | +0.14% | 7천 |
|---|
| 2026.03.18 | ₩37,939 | ₩37,942 | ₩37,858 | ₩37,858 | -0.21% | 6.5천 |
|---|
| 2026.03.17 | ₩37,979 | ₩38,033 | ₩37,966 | ₩37,979 | 0.00% | 3.4천 |
|---|
| 2026.03.16 | ₩37,925 | ₩37,966 | ₩37,925 | ₩37,925 | 0.00% | 5.7천 |
|---|
| 2026.03.13 | ₩37,939 | ₩37,939 | ₩37,852 | ₩37,852 | -0.23% | 1.2만 |
|---|
| 2026.03.12 | ₩37,912 | ₩37,939 | ₩37,899 | ₩37,903 | -0.02% | 5.6만 |
|---|
| 2026.03.11 | ₩38,033 | ₩38,045 | ₩37,966 | ₩38,013 | -0.05% | 5.4천 |
|---|
| 2026.03.10 | ₩38,019 | ₩38,060 | ₩37,979 | ₩38,019 | 0.00% | 1.8천 |
|---|
| 2026.03.09 | ₩37,939 | ₩38,046 | ₩37,872 | ₩37,979 | +0.11% | 1.1만 |
|---|
| 2026.03.06 | ₩37,954 | ₩37,966 | ₩37,939 | ₩37,939 | -0.04% | 1.7천 |
|---|
| 2026.03.05 | ₩38,086 | ₩38,086 | ₩37,980 | ₩38,057 | -0.08% | 2.8천 |
|---|
| 2026.03.04 | ₩38,019 | ₩38,113 | ₩38,019 | ₩38,097 | +0.20% | 2.3천 |
|---|
| 2026.03.03 | ₩38,046 | ₩38,073 | ₩37,912 | ₩38,029 | -0.05% | 1.4만 |
|---|
| 2026.03.02 | ₩37,993 | ₩38,140 | ₩37,993 | ₩38,046 | +0.14% | 3.7만 |
|---|
| 2026.02.27 | ₩37,993 | ₩38,073 | ₩37,993 | ₩38,046 | +0.14% | 8.2만 |
|---|
| 2026.02.26 | ₩38,107 | ₩38,112 | ₩38,033 | ₩38,046 | -0.16% | 2.6천 |
|---|
| 2026.02.25 | ₩38,046 | ₩38,167 | ₩38,046 | ₩38,167 | +0.32% | 900 |
|---|
| 2026.02.24 | ₩38,019 | ₩38,086 | ₩38,015 | ₩38,019 | 0.00% | 1.6만 |
|---|
| 2026.02.23 | ₩38,019 | ₩38,060 | ₩37,993 | ₩37,999 | -0.05% | 9.3천 |
|---|
| 2026.02.20 | ₩38,013 | ₩38,113 | ₩38,013 | ₩38,113 | +0.26% | 4천 |
|---|
| 2026.02.19 | ₩37,979 | ₩38,046 | ₩37,979 | ₩37,993 | +0.04% | 3.5만 |
|---|
| 2026.02.18 | ₩38,019 | ₩38,054 | ₩37,993 | ₩37,993 | -0.07% | 2.7천 |
|---|
| 2026.02.17 | ₩37,899 | ₩38,019 | ₩37,899 | ₩37,986 | +0.23% | 1.1천 |
|---|
| 2026.02.13 | ₩37,993 | ₩38,026 | ₩37,939 | ₩37,952 | -0.11% | 1만 |
|---|
| 2026.02.12 | ₩38,006 | ₩38,046 | ₩37,939 | ₩37,939 | -0.18% | 1.4만 |
|---|
| 2026.02.11 | ₩38,060 | ₩38,113 | ₩37,993 | ₩38,053 | -0.02% | 2.8천 |
|---|
| 2026.02.10 | ₩38,019 | ₩38,086 | ₩38,019 | ₩38,033 | +0.04% | 5.2만 |
|---|
| 2026.02.09 | ₩38,006 | ₩38,100 | ₩38,006 | ₩38,058 | +0.14% | 6.3만 |
|---|
| 2026.02.06 | ₩37,952 | ₩38,013 | ₩37,952 | ₩38,013 | +0.16% | 1.5천 |
|---|
| 2026.02.05 | ₩37,858 | ₩37,919 | ₩37,858 | ₩37,874 | +0.04% | 2.9천 |
|---|
| 2026.02.04 | ₩37,993 | ₩37,993 | ₩37,925 | ₩37,944 | -0.13% | 7.3천 |
|---|
| 2026.02.03 | ₩38,019 | ₩38,019 | ₩37,925 | ₩37,986 | -0.09% | 8.7천 |
|---|
| 2026.02.02 | ₩37,972 | ₩38,073 | ₩37,972 | ₩38,033 | +0.16% | 6.7천 |
|---|
| 2026.01.30 | ₩38,033 | ₩38,033 | ₩37,952 | ₩38,006 | -0.07% | 5.6천 |
|---|
| 2026.01.29 | ₩37,979 | ₩38,010 | ₩37,925 | ₩38,010 | +0.08% | 1.2만 |
|---|
| 2026.01.28 | ₩38,073 | ₩38,073 | ₩37,993 | ₩37,993 | -0.21% | 9.2천 |
|---|
| 2026.01.27 | ₩37,993 | ₩38,060 | ₩37,993 | ₩38,019 | +0.07% | 1.2만 |
|---|
| 2026.01.26 | ₩37,966 | ₩38,019 | ₩37,966 | ₩38,013 | +0.12% | 1.5만 |
|---|
| 2026.01.23 | ₩37,912 | ₩37,966 | ₩37,899 | ₩37,932 | +0.05% | 4.1만 |
|---|
| 2026.01.22 | ₩37,912 | ₩37,955 | ₩37,912 | ₩37,925 | +0.04% | 7.1천 |
|---|
| 2026.01.21 | ₩37,818 | ₩37,939 | ₩37,805 | ₩37,899 | +0.21% | 6.7천 |
|---|
| 2026.01.20 | ₩37,845 | ₩37,925 | ₩37,818 | ₩37,818 | -0.07% | 6.4천 |
|---|
| 2026.01.16 | ₩37,952 | ₩37,952 | ₩37,920 | ₩37,932 | -0.05% | 5.8천 |
|---|
| 2026.01.15 | ₩37,966 | ₩37,966 | ₩37,899 | ₩37,932 | -0.09% | 1.9만 |
|---|
| 2026.01.14 | ₩37,899 | ₩37,950 | ₩37,885 | ₩37,950 | +0.13% | 1.7만 |
|---|
| 2026.01.13 | ₩37,993 | ₩37,993 | ₩37,935 | ₩37,939 | -0.14% | 2.8천 |
|---|
| 2026.01.12 | ₩37,979 | ₩38,006 | ₩37,939 | ₩37,972 | -0.02% | 1.1만 |
|---|
| 2026.01.09 | ₩37,912 | ₩37,993 | ₩37,912 | ₩37,972 | +0.16% | 3.4천 |
|---|
| 2026.01.08 | ₩37,901 | ₩37,952 | ₩37,873 | ₩37,905 | +0.01% | 3.1만 |
|---|
| 2026.01.07 | ₩37,885 | ₩37,939 | ₩37,845 | ₩37,845 | -0.11% | 2.5만 |
|---|
| 2026.01.06 | ₩37,899 | ₩37,925 | ₩37,874 | ₩37,905 | +0.02% | 12.5만 |
|---|
| 2026.01.05 | ₩37,845 | ₩37,887 | ₩37,845 | ₩37,862 | +0.05% | 2.4만 |
|---|
| 2026.01.02 | ₩37,865 | ₩37,865 | ₩37,791 | ₩37,811 | -0.14% | 2.5만 |
|---|
| 2025.12.31 | ₩37,832 | ₩37,858 | ₩37,791 | ₩37,810 | -0.06% | 4.9만 |
|---|
| 2025.12.30 | ₩37,860 | ₩37,884 | ₩37,832 | ₩37,852 | -0.02% | 6.6천 |
|---|
| 2025.12.29 | ₩37,805 | ₩37,872 | ₩37,805 | ₩37,838 | +0.09% | 7.8천 |
|---|
| 2025.12.26 | ₩37,885 | ₩37,912 | ₩37,856 | ₩37,879 | -0.02% | 9천 |
|---|
| 2025.12.24 | ₩37,842 | ₩37,872 | ₩37,841 | ₩37,858 | +0.04% | 1.3천 |
|---|
| 2025.12.23 | ₩37,832 | ₩37,872 | ₩37,799 | ₩37,832 | 0.00% | 6.6천 |
|---|
| 2025.12.22 | ₩38,153 | ₩38,207 | ₩38,140 | ₩38,153 | 0.00% | 3.7천 |
|---|
| 2025.12.19 | ₩38,113 | ₩38,113 | ₩38,100 | ₩38,107 | -0.02% | 2.2천 |
|---|
| 2025.12.18 | ₩38,033 | ₩38,086 | ₩38,031 | ₩38,058 | +0.07% | 7.7천 |
|---|
| 2025.12.17 | ₩38,033 | ₩38,072 | ₩37,998 | ₩37,998 | -0.09% | 5천 |
|---|
| 2025.12.16 | ₩38,006 | ₩38,053 | ₩38,006 | ₩38,053 | +0.12% | 4.3천 |
|---|
| 2025.12.15 | ₩38,073 | ₩38,086 | ₩38,019 | ₩38,073 | 0.00% | 5.7천 |
|---|
| 2025.12.12 | ₩38,086 | ₩38,086 | ₩37,993 | ₩38,060 | -0.07% | 1.3만 |
|---|
| 2025.12.11 | ₩38,039 | ₩38,113 | ₩38,026 | ₩38,113 | +0.19% | 1.3만 |
|---|
| 2025.12.10 | ₩38,033 | ₩38,073 | ₩38,026 | ₩38,062 | +0.08% | 3.8천 |
|---|
| 2025.12.09 | ₩38,002 | ₩38,046 | ₩38,002 | ₩38,033 | +0.08% | 2만 |
|---|
| 2025.12.08 | ₩37,993 | ₩38,002 | ₩37,979 | ₩37,979 | -0.04% | 6.6천 |
|---|
| 2025.12.05 | ₩38,006 | ₩38,046 | ₩37,993 | ₩37,993 | -0.04% | 9.4천 |
|---|
| 2025.12.04 | ₩37,993 | ₩37,993 | ₩37,966 | ₩37,966 | -0.07% | 4.2천 |
|---|
| 2025.12.03 | ₩37,952 | ₩38,033 | ₩37,925 | ₩38,019 | +0.18% | 1.7만 |
|---|
| 2025.12.02 | ₩37,959 | ₩37,993 | ₩37,912 | ₩37,925 | -0.09% | 2.8만 |
|---|
| 2025.12.01 | ₩37,925 | ₩37,966 | ₩37,925 | ₩37,966 | +0.11% | 1.2만 |
|---|
| 2025.11.28 | ₩37,959 | ₩37,959 | ₩37,925 | ₩37,939 | -0.05% | 1.1만 |
|---|
| 2025.11.26 | ₩37,899 | ₩37,928 | ₩37,899 | ₩37,928 | +0.08% | 2.3천 |
|---|
| 2025.11.25 | ₩37,803 | ₩37,879 | ₩37,791 | ₩37,845 | +0.11% | 1.1만 |
|---|
| 2025.11.24 | ₩37,711 | ₩37,818 | ₩37,697 | ₩37,791 | +0.21% | 1.3만 |
|---|
| 2025.11.21 | ₩37,657 | ₩37,765 | ₩37,644 | ₩37,671 | +0.04% | 3.4천 |
|---|
| 2025.11.20 | ₩37,778 | ₩37,837 | ₩37,617 | ₩37,657 | -0.32% | 1만 |
|---|
| 2025.11.19 | ₩37,657 | ₩37,765 | ₩37,657 | ₩37,714 | +0.15% | 5.3천 |
|---|
| 2025.11.18 | ₩37,697 | ₩37,711 | ₩37,642 | ₩37,672 | -0.07% | 4.1천 |
|---|
| 2025.11.17 | ₩37,805 | ₩37,805 | ₩37,711 | ₩37,731 | -0.20% | 3천 |
|---|
| 2025.11.14 | ₩37,724 | ₩37,832 | ₩37,724 | ₩37,791 | +0.18% | 4.1천 |
|---|
| 2025.11.13 | ₩37,765 | ₩37,832 | ₩37,759 | ₩37,778 | +0.04% | 1.2만 |
|---|
| 2025.11.12 | ₩37,846 | ₩37,885 | ₩37,845 | ₩37,857 | +0.03% | 7.9천 |
|---|
| 2025.11.11 | ₩37,791 | ₩37,858 | ₩37,791 | ₩37,845 | +0.14% | 3.3천 |
|---|
| 2025.11.10 | ₩37,829 | ₩37,832 | ₩37,805 | ₩37,832 | +0.01% | 2.3만 |
|---|
| 2025.11.07 | ₩37,691 | ₩37,778 | ₩37,679 | ₩37,778 | +0.23% | 6.7천 |
|---|
| 2025.11.06 | ₩37,793 | ₩37,793 | ₩37,697 | ₩37,751 | -0.11% | 1.1만 |
|---|
| 2025.11.05 | ₩37,791 | ₩37,832 | ₩37,791 | ₩37,818 | +0.07% | 1.9만 |
|---|
| 2025.11.04 | ₩37,738 | ₩37,765 | ₩37,723 | ₩37,735 | -0.01% | 1.5만 |
|---|
| 2025.11.03 | ₩37,791 | ₩37,818 | ₩37,778 | ₩37,791 | 0.00% | 9.1천 |
|---|
| 2025.10.31 | ₩37,832 | ₩37,832 | ₩37,751 | ₩37,798 | -0.09% | 1.2만 |
|---|
| 2025.10.30 | ₩37,805 | ₩37,845 | ₩37,765 | ₩37,765 | -0.11% | 10.6만 |
|---|
| 2025.10.29 | ₩37,841 | ₩37,845 | ₩37,751 | ₩37,803 | -0.10% | 2만 |
|---|
| 2025.10.28 | ₩37,818 | ₩37,872 | ₩37,818 | ₩37,856 | +0.10% | 3.5만 |
|---|
| 2025.10.27 | ₩37,805 | ₩37,832 | ₩37,805 | ₩37,818 | +0.04% | 2.2만 |
|---|
| 2025.10.24 | ₩37,765 | ₩37,805 | ₩37,765 | ₩37,778 | +0.04% | 5.4천 |
|---|
| 2025.10.23 | ₩37,711 | ₩37,732 | ₩37,697 | ₩37,724 | +0.04% | 1.2만 |
|---|
| 2025.10.22 | ₩37,738 | ₩37,738 | ₩37,671 | ₩37,704 | -0.09% | 1.5만 |
|---|
| 2025.10.21 | ₩37,711 | ₩37,761 | ₩37,711 | ₩37,730 | +0.05% | 6.9만 |
|---|
| 2025.10.20 | ₩37,711 | ₩37,765 | ₩37,711 | ₩37,724 | +0.04% | 3.5만 |
|---|
| 2025.10.17 | ₩37,644 | ₩37,684 | ₩37,617 | ₩37,637 | -0.02% | 4.9만 |
|---|
| 2025.10.16 | ₩37,696 | ₩37,696 | ₩37,604 | ₩37,644 | -0.14% | 1만 |
|---|
| 2025.10.15 | ₩37,676 | ₩37,697 | ₩37,604 | ₩37,684 | +0.02% | 9.4천 |
|---|
| 2025.10.14 | ₩37,550 | ₩37,668 | ₩37,550 | ₩37,604 | +0.14% | 5.7만 |
|---|
| 2025.10.13 | ₩37,590 | ₩37,644 | ₩37,590 | ₩37,606 | +0.04% | 1.5만 |
|---|
| 2025.10.10 | ₩37,657 | ₩37,711 | ₩37,537 | ₩37,537 | -0.32% | 4.5만 |
|---|