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 | ₩39,750 | ₩39,803 | ₩39,723 | ₩39,803 | +0.13% | 1.8만 |
| 2026.10.08 | ₩39,723 | ₩39,723 | ₩39,670 | ₩39,697 | -0.07% | 4천 |
| 2026.10.07 | ₩39,951 | ₩39,951 | ₩39,670 | ₩39,723 | -0.57% | 9.3천 |
| 2026.10.06 | ₩39,723 | ₩39,784 | ₩39,723 | ₩39,743 | +0.05% | 2.5천 |
| 2026.10.05 | ₩39,536 | ₩39,723 | ₩39,536 | ₩39,697 | +0.41% | 4.1만 |
| 2026.10.02 | ₩39,603 | ₩39,656 | ₩39,576 | ₩39,635 | +0.08% | 1.2만 |
| 2026.10.01 | ₩39,502 | ₩39,603 | ₩39,482 | ₩39,549 | +0.12% | 3만 |
| 2026.09.30 | ₩39,562 | ₩39,616 | ₩39,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,534 |
| -0.07% |
| 1.3만 |
| 2026.09.29 | ₩39,495 | ₩39,562 | ₩39,482 | ₩39,529 | +0.08% | 9.7천 |
|---|
| 2026.09.28 | ₩39,591 | ₩39,591 | ₩39,495 | ₩39,528 | -0.16% | 3.2만 |
|---|
| 2026.09.25 | ₩39,589 | ₩39,630 | ₩39,562 | ₩39,596 | +0.02% | 3.1천 |
|---|
| 2026.09.24 | ₩39,482 | ₩39,576 | ₩39,482 | ₩39,536 | +0.14% | 6.6천 |
|---|
| 2026.09.23 | ₩39,542 | ₩39,562 | ₩39,509 | ₩39,536 | -0.02% | 2.3천 |
|---|
| 2026.09.22 | ₩39,630 | ₩39,630 | ₩39,562 | ₩39,562 | -0.17% | 2만 |
|---|
| 2026.09.21 | ₩39,522 | ₩39,616 | ₩39,522 | ₩39,589 | +0.17% | 4.7천 |
|---|
| 2026.09.18 | ₩39,428 | ₩39,482 | ₩39,415 | ₩39,457 | +0.07% | 1만 |
|---|
| 2026.09.17 | ₩39,469 | ₩39,495 | ₩39,402 | ₩39,448 | -0.05% | 1.3만 |
|---|
| 2026.09.16 | ₩39,402 | ₩39,422 | ₩39,281 | ₩39,321 | -0.20% | 1.3만 |
|---|
| 2026.09.15 | ₩39,482 | ₩39,482 | ₩39,361 | ₩39,388 | -0.24% | 3.3만 |
|---|
| 2026.09.14 | ₩39,549 | ₩39,549 | ₩39,348 | ₩39,435 | -0.29% | 7.9천 |
|---|
| 2026.09.11 | ₩39,495 | ₩39,509 | ₩39,442 | ₩39,482 | -0.03% | 1.4만 |
|---|
| 2026.09.10 | ₩39,408 | ₩39,469 | ₩39,361 | ₩39,361 | -0.12% | 4.8만 |
|---|
| 2026.09.09 | ₩39,442 | ₩39,509 | ₩39,428 | ₩39,469 | +0.07% | 3.5천 |
|---|
| 2026.09.08 | ₩39,506 | ₩39,536 | ₩39,482 | ₩39,502 | -0.01% | 2.5천 |
|---|
| 2026.09.04 | ₩39,522 | ₩39,562 | ₩39,482 | ₩39,529 | +0.02% | 9.8천 |
|---|
| 2026.09.03 | ₩39,495 | ₩39,562 | ₩39,495 | ₩39,536 | +0.10% | 2.1만 |
|---|
| 2026.09.02 | ₩39,462 | ₩39,494 | ₩39,462 | ₩39,494 | +0.08% | 2.5천 |
|---|
| 2026.09.01 | ₩39,348 | ₩39,481 | ₩39,348 | ₩39,395 | +0.12% | 8천 |
|---|
| 2026.08.31 | ₩39,495 | ₩39,495 | ₩39,402 | ₩39,475 | -0.05% | 4.9천 |
|---|
| 2026.08.28 | ₩39,469 | ₩39,541 | ₩39,455 | ₩39,516 | +0.12% | 9.8천 |
|---|
| 2026.08.27 | ₩39,455 | ₩39,549 | ₩39,455 | ₩39,549 | +0.24% | 1.2만 |
|---|
| 2026.08.26 | ₩39,462 | ₩39,495 | ₩39,435 | ₩39,475 | +0.03% | 5.3천 |
|---|
| 2026.08.25 | ₩39,442 | ₩39,482 | ₩39,400 | ₩39,458 | +0.04% | 4천 |
|---|
| 2026.08.24 | ₩39,522 | ₩39,522 | ₩39,402 | ₩39,435 | -0.22% | 1.8만 |
|---|
| 2026.08.21 | ₩39,469 | ₩39,495 | ₩39,428 | ₩39,442 | -0.07% | 1.7만 |
|---|
| 2026.08.20 | ₩39,495 | ₩39,501 | ₩39,428 | ₩39,428 | -0.17% | 1.1만 |
|---|
| 2026.08.19 | ₩39,562 | ₩39,562 | ₩39,482 | ₩39,509 | -0.14% | 2.5만 |
|---|
| 2026.08.18 | ₩39,549 | ₩39,549 | ₩39,479 | ₩39,495 | -0.14% | 1.2만 |
|---|
| 2026.08.17 | ₩39,522 | ₩39,562 | ₩39,522 | ₩39,529 | +0.02% | 1.5만 |
|---|
| 2026.08.14 | ₩39,603 | ₩39,603 | ₩39,522 | ₩39,522 | -0.20% | 1.3만 |
|---|
| 2026.08.13 | ₩39,375 | ₩39,562 | ₩39,375 | ₩39,542 | +0.43% | 1.3만 |
|---|
| 2026.08.12 | ₩39,442 | ₩39,509 | ₩39,442 | ₩39,509 | +0.17% | 7.5천 |
|---|
| 2026.08.11 | ₩39,411 | ₩39,495 | ₩39,411 | ₩39,469 | +0.15% | 7.4천 |
|---|
| 2026.08.10 | ₩39,482 | ₩39,509 | ₩39,402 | ₩39,448 | -0.08% | 1.5만 |
|---|
| 2026.08.07 | ₩39,494 | ₩39,495 | ₩39,388 | ₩39,495 | +0.00% | 1.6만 |
|---|
| 2026.08.06 | ₩39,361 | ₩39,439 | ₩39,360 | ₩39,404 | +0.11% | 3.6천 |
|---|
| 2026.08.05 | ₩39,442 | ₩39,455 | ₩39,388 | ₩39,423 | -0.05% | 1.5만 |
|---|
| 2026.08.04 | ₩39,328 | ₩39,442 | ₩39,328 | ₩39,422 | +0.24% | 7.8천 |
|---|
| 2026.08.03 | ₩39,227 | ₩39,334 | ₩39,227 | ₩39,288 | +0.15% | 2.4만 |
|---|
| 2026.07.31 | ₩39,120 | ₩39,214 | ₩39,080 | ₩39,190 | +0.18% | 4.5만 |
|---|
| 2026.07.30 | ₩39,066 | ₩39,120 | ₩39,064 | ₩39,105 | +0.10% | 8.3만 |
|---|
| 2026.07.29 | ₩39,039 | ₩39,053 | ₩38,999 | ₩38,999 | -0.10% | 2.3만 |
|---|
| 2026.07.28 | ₩39,013 | ₩39,106 | ₩39,013 | ₩39,066 | +0.14% | 5만 |
|---|
| 2026.07.27 | ₩39,053 | ₩39,093 | ₩38,999 | ₩39,046 | -0.02% | 4.9만 |
|---|
| 2026.07.24 | ₩39,080 | ₩39,093 | ₩39,026 | ₩39,053 | -0.07% | 13.4만 |
|---|
| 2026.07.23 | ₩39,080 | ₩39,093 | ₩39,013 | ₩39,053 | -0.07% | 7.8만 |
|---|
| 2026.07.22 | ₩39,227 | ₩39,227 | ₩39,120 | ₩39,174 | -0.14% | 4.2만 |
|---|
| 2026.07.21 | ₩39,120 | ₩39,160 | ₩39,120 | ₩39,160 | +0.10% | 6.6만 |
|---|
| 2026.07.20 | ₩39,147 | ₩39,147 | ₩39,112 | ₩39,120 | -0.07% | 2.7만 |
|---|
| 2026.07.17 | ₩39,120 | ₩39,163 | ₩39,101 | ₩39,120 | 0.00% | 6만 |
|---|
| 2026.07.16 | ₩39,200 | ₩39,200 | ₩39,133 | ₩39,160 | -0.10% | 2.3만 |
|---|
| 2026.07.15 | ₩39,174 | ₩39,241 | ₩39,147 | ₩39,214 | +0.10% | 4.2만 |
|---|
| 2026.07.14 | ₩39,147 | ₩39,187 | ₩39,147 | ₩39,174 | +0.07% | 4.5만 |
|---|
| 2026.07.13 | ₩39,167 | ₩39,174 | ₩39,120 | ₩39,133 | -0.09% | 5.1만 |
|---|
| 2026.07.10 | ₩39,174 | ₩39,200 | ₩39,167 | ₩39,187 | +0.03% | 1.7만 |
|---|
| 2026.07.09 | ₩39,106 | ₩39,147 | ₩39,106 | ₩39,147 | +0.10% | 3.8만 |
|---|
| 2026.07.08 | ₩39,120 | ₩39,120 | ₩38,999 | ₩39,086 | -0.09% | 12.5만 |
|---|
| 2026.07.07 | ₩39,106 | ₩39,133 | ₩39,093 | ₩39,100 | -0.02% | 6.4만 |
|---|
| 2026.07.06 | ₩39,147 | ₩39,160 | ₩39,093 | ₩39,153 | +0.02% | 9.6만 |
|---|
| 2026.07.02 | ₩39,133 | ₩39,133 | ₩38,986 | ₩39,057 | -0.20% | 28.9만 |
|---|
| 2026.07.01 | ₩39,080 | ₩39,093 | ₩38,999 | ₩39,066 | -0.03% | 33.9만 |
|---|
| 2026.06.30 | ₩39,039 | ₩39,133 | ₩39,023 | ₩39,066 | +0.07% | 11.3만 |
|---|
| 2026.06.29 | ₩39,026 | ₩39,066 | ₩39,013 | ₩39,053 | +0.07% | 4.1만 |
|---|
| 2026.06.26 | ₩39,026 | ₩39,053 | ₩39,013 | ₩39,026 | 0.00% | 2만 |
|---|
| 2026.06.25 | ₩39,039 | ₩39,053 | ₩38,986 | ₩39,006 | -0.09% | 3.5만 |
|---|
| 2026.06.24 | ₩39,026 | ₩39,026 | ₩38,972 | ₩39,006 | -0.05% | 7.7천 |
|---|
| 2026.06.23 | ₩38,946 | ₩39,039 | ₩38,946 | ₩38,999 | +0.14% | 1.5만 |
|---|
| 2026.06.22 | ₩39,066 | ₩39,066 | ₩38,999 | ₩39,013 | -0.14% | 4.6만 |
|---|
| 2026.06.18 | ₩38,979 | ₩39,013 | ₩38,946 | ₩38,979 | 0.00% | 3만 |
|---|
| 2026.06.17 | ₩38,966 | ₩38,999 | ₩38,946 | ₩38,952 | -0.03% | 3만 |
|---|
| 2026.06.16 | ₩39,013 | ₩39,013 | ₩38,946 | ₩38,946 | -0.17% | 3.7만 |
|---|
| 2026.06.15 | ₩39,026 | ₩39,026 | ₩38,946 | ₩38,966 | -0.15% | 7.1천 |
|---|
| 2026.06.12 | ₩38,939 | ₩38,972 | ₩38,919 | ₩38,939 | 0.00% | 1.3만 |
|---|
| 2026.06.11 | ₩38,919 | ₩38,959 | ₩38,798 | ₩38,959 | +0.10% | 28.9만 |
|---|
| 2026.06.10 | ₩38,878 | ₩38,946 | ₩38,852 | ₩38,878 | 0.00% | 14.7만 |
|---|
| 2026.06.09 | ₩38,912 | ₩38,932 | ₩38,838 | ₩38,916 | +0.01% | 2.6만 |
|---|
| 2026.06.08 | ₩38,878 | ₩38,932 | ₩38,878 | ₩38,905 | +0.07% | 2.7만 |
|---|
| 2026.06.05 | ₩38,892 | ₩38,932 | ₩38,852 | ₩38,885 | -0.02% | 5천 |
|---|
| 2026.06.04 | ₩38,858 | ₩38,932 | ₩38,825 | ₩38,885 | +0.07% | 2.4만 |
|---|
| 2026.06.03 | ₩38,946 | ₩38,946 | ₩38,865 | ₩38,899 | -0.12% | 1.3천 |
|---|
| 2026.06.02 | ₩38,959 | ₩38,959 | ₩38,852 | ₩38,885 | -0.19% | 6.8천 |
|---|
| 2026.06.01 | ₩39,174 | ₩39,174 | ₩38,852 | ₩38,892 | -0.72% | 5.7만 |
|---|
| 2026.05.29 | ₩38,872 | ₩38,905 | ₩38,811 | ₩38,852 | -0.05% | 2만 |
|---|
| 2026.05.28 | ₩38,858 | ₩38,905 | ₩38,811 | ₩38,858 | 0.00% | 5.9천 |
|---|
| 2026.05.27 | ₩38,838 | ₩38,884 | ₩38,798 | ₩38,838 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩38,850 | ₩38,892 | ₩38,786 | ₩38,832 | -0.05% | 1.8만 |
|---|
| 2026.05.22 | ₩38,838 | ₩38,865 | ₩38,798 | ₩38,811 | -0.07% | 11.3만 |
|---|
| 2026.05.21 | ₩38,798 | ₩38,805 | ₩38,758 | ₩38,805 | +0.02% | 5.8천 |
|---|
| 2026.05.20 | ₩38,778 | ₩38,811 | ₩38,731 | ₩38,744 | -0.09% | 11.4만 |
|---|
| 2026.05.19 | ₩38,744 | ₩38,785 | ₩38,744 | ₩38,764 | +0.05% | 13.8만 |
|---|
| 2026.05.18 | ₩39,013 | ₩39,013 | ₩38,744 | ₩38,758 | -0.65% | 1.3만 |
|---|
| 2026.05.15 | ₩38,719 | ₩38,798 | ₩38,718 | ₩38,798 | +0.20% | 1만 |
|---|
| 2026.05.14 | ₩38,731 | ₩38,798 | ₩38,731 | ₩38,744 | +0.03% | 6.8만 |
|---|
| 2026.05.13 | ₩38,724 | ₩38,771 | ₩38,691 | ₩38,718 | -0.02% | 4.6천 |
|---|
| 2026.05.12 | ₩38,691 | ₩38,697 | ₩38,691 | ₩38,697 | +0.02% | 2.9천 |
|---|
| 2026.05.11 | ₩38,731 | ₩38,731 | ₩38,704 | ₩38,718 | -0.03% | 3.9천 |
|---|
| 2026.05.08 | ₩38,691 | ₩38,691 | ₩38,677 | ₩38,691 | 0.00% | 4.6천 |
|---|
| 2026.05.07 | ₩38,664 | ₩38,728 | ₩38,664 | ₩38,671 | +0.02% | 6.6천 |
|---|
| 2026.05.06 | ₩38,651 | ₩38,677 | ₩38,651 | ₩38,671 | +0.05% | 6.9천 |
|---|
| 2026.05.05 | ₩38,597 | ₩38,664 | ₩38,597 | ₩38,637 | +0.10% | 2.8천 |
|---|
| 2026.05.04 | ₩38,610 | ₩38,610 | ₩38,583 | ₩38,583 | -0.07% | 1.8만 |
|---|
| 2026.05.01 | ₩38,671 | ₩38,677 | ₩38,597 | ₩38,617 | -0.14% | 3.9만 |
|---|
| 2026.04.30 | ₩38,530 | ₩38,604 | ₩38,530 | ₩38,604 | +0.19% | 6.7천 |
|---|
| 2026.04.29 | ₩38,516 | ₩38,593 | ₩38,516 | ₩38,550 | +0.09% | 6.1천 |
|---|
| 2026.04.28 | ₩38,543 | ₩38,543 | ₩38,516 | ₩38,530 | -0.03% | 7천 |
|---|
| 2026.04.27 | ₩38,516 | ₩38,557 | ₩38,516 | ₩38,543 | +0.07% | 2.9천 |
|---|
| 2026.04.24 | ₩38,516 | ₩38,557 | ₩38,476 | ₩38,523 | +0.02% | 7.3만 |
|---|
| 2026.04.23 | ₩38,463 | ₩38,543 | ₩38,423 | ₩38,483 | +0.05% | 3.2만 |
|---|
| 2026.04.22 | ₩38,490 | ₩38,543 | ₩38,476 | ₩38,503 | +0.03% | 9.3천 |
|---|
| 2026.04.21 | ₩38,476 | ₩38,476 | ₩38,443 | ₩38,443 | -0.09% | 3.6천 |
|---|
| 2026.04.20 | ₩38,476 | ₩38,483 | ₩38,449 | ₩38,480 | +0.01% | 4.9천 |
|---|
| 2026.04.17 | ₩38,463 | ₩38,543 | ₩38,463 | ₩38,496 | +0.09% | 2.7만 |
|---|
| 2026.04.16 | ₩38,396 | ₩38,449 | ₩38,396 | ₩38,436 | +0.10% | 5.3천 |
|---|
| 2026.04.15 | ₩38,382 | ₩38,429 | ₩38,382 | ₩38,423 | +0.10% | 7.4천 |
|---|
| 2026.04.14 | ₩38,342 | ₩38,396 | ₩38,342 | ₩38,396 | +0.14% | 1.6천 |
|---|
| 2026.04.13 | ₩38,208 | ₩38,342 | ₩38,208 | ₩38,288 | +0.21% | 7.3천 |
|---|
| 2026.04.10 | ₩38,248 | ₩38,248 | ₩38,209 | ₩38,209 | -0.10% | 1.4천 |
|---|
| 2026.04.09 | ₩38,154 | ₩38,262 | ₩38,141 | ₩38,228 | +0.19% | 3천 |
|---|
| 2026.04.08 | ₩38,154 | ₩38,181 | ₩38,141 | ₩38,154 | 0.00% | 1.3천 |
|---|
| 2026.04.07 | ₩37,874 | ₩37,953 | ₩37,859 | ₩37,953 | +0.21% | 7.7천 |
|---|
| 2026.04.06 | ₩37,967 | ₩37,980 | ₩37,899 | ₩37,940 | -0.07% | 8.4천 |
|---|
| 2026.04.02 | ₩37,712 | ₩37,866 | ₩37,712 | ₩37,853 | +0.37% | 2.9천 |
|---|
| 2026.04.01 | ₩37,886 | ₩37,913 | ₩37,846 | ₩37,866 | -0.05% | 1만 |
|---|
| 2026.03.31 | ₩37,604 | ₩37,792 | ₩37,604 | ₩37,765 | +0.43% | 1.3만 |
|---|
| 2026.03.30 | ₩37,725 | ₩37,725 | ₩37,497 | ₩37,517 | -0.55% | 1.2만 |
|---|
| 2026.03.27 | ₩37,643 | ₩37,643 | ₩37,551 | ₩37,564 | -0.21% | 5.1천 |
|---|
| 2026.03.26 | ₩37,792 | ₩37,875 | ₩37,712 | ₩37,765 | -0.07% | 5.1천 |
|---|
| 2026.03.25 | ₩37,832 | ₩37,886 | ₩37,806 | ₩37,859 | +0.07% | 5.6천 |
|---|
| 2026.03.24 | ₩37,752 | ₩37,886 | ₩37,752 | ₩37,859 | +0.28% | 1만 |
|---|
| 2026.03.23 | ₩37,846 | ₩37,926 | ₩37,806 | ₩37,886 | +0.11% | 7.1만 |
|---|
| 2026.03.20 | ₩37,792 | ₩37,792 | ₩37,725 | ₩37,725 | -0.18% | 1.2천 |
|---|
| 2026.03.19 | ₩37,832 | ₩37,886 | ₩37,792 | ₩37,886 | +0.14% | 7천 |
|---|
| 2026.03.18 | ₩37,940 | ₩37,942 | ₩37,859 | ₩37,859 | -0.21% | 6.5천 |
|---|
| 2026.03.17 | ₩37,980 | ₩38,034 | ₩37,967 | ₩37,980 | 0.00% | 3.4천 |
|---|
| 2026.03.16 | ₩37,926 | ₩37,967 | ₩37,926 | ₩37,926 | 0.00% | 5.7천 |
|---|
| 2026.03.13 | ₩37,940 | ₩37,940 | ₩37,853 | ₩37,853 | -0.23% | 1.2만 |
|---|
| 2026.03.12 | ₩37,913 | ₩37,940 | ₩37,899 | ₩37,904 | -0.02% | 5.6만 |
|---|
| 2026.03.11 | ₩38,034 | ₩38,046 | ₩37,967 | ₩38,013 | -0.05% | 5.4천 |
|---|
| 2026.03.10 | ₩38,020 | ₩38,060 | ₩37,980 | ₩38,020 | 0.00% | 1.8천 |
|---|
| 2026.03.09 | ₩37,940 | ₩38,047 | ₩37,873 | ₩37,980 | +0.11% | 1.1만 |
|---|
| 2026.03.06 | ₩37,954 | ₩37,967 | ₩37,940 | ₩37,940 | -0.04% | 1.7천 |
|---|
| 2026.03.05 | ₩38,087 | ₩38,087 | ₩37,981 | ₩38,058 | -0.08% | 2.8천 |
|---|
| 2026.03.04 | ₩38,020 | ₩38,114 | ₩38,020 | ₩38,098 | +0.20% | 2.3천 |
|---|
| 2026.03.03 | ₩38,047 | ₩38,074 | ₩37,913 | ₩38,030 | -0.05% | 1.4만 |
|---|
| 2026.03.02 | ₩37,993 | ₩38,141 | ₩37,993 | ₩38,047 | +0.14% | 3.7만 |
|---|
| 2026.02.27 | ₩37,993 | ₩38,074 | ₩37,993 | ₩38,047 | +0.14% | 8.2만 |
|---|
| 2026.02.26 | ₩38,107 | ₩38,113 | ₩38,034 | ₩38,047 | -0.16% | 2.6천 |
|---|
| 2026.02.25 | ₩38,047 | ₩38,168 | ₩38,047 | ₩38,168 | +0.32% | 900 |
|---|
| 2026.02.24 | ₩38,020 | ₩38,087 | ₩38,016 | ₩38,020 | 0.00% | 1.6만 |
|---|
| 2026.02.23 | ₩38,020 | ₩38,060 | ₩37,993 | ₩38,000 | -0.05% | 9.3천 |
|---|
| 2026.02.20 | ₩38,013 | ₩38,114 | ₩38,013 | ₩38,114 | +0.26% | 4천 |
|---|
| 2026.02.19 | ₩37,980 | ₩38,047 | ₩37,980 | ₩37,993 | +0.04% | 3.5만 |
|---|
| 2026.02.18 | ₩38,020 | ₩38,055 | ₩37,993 | ₩37,993 | -0.07% | 2.7천 |
|---|
| 2026.02.17 | ₩37,899 | ₩38,020 | ₩37,899 | ₩37,987 | +0.23% | 1.1천 |
|---|
| 2026.02.13 | ₩37,993 | ₩38,027 | ₩37,940 | ₩37,953 | -0.11% | 1만 |
|---|
| 2026.02.12 | ₩38,007 | ₩38,047 | ₩37,940 | ₩37,940 | -0.18% | 1.4만 |
|---|
| 2026.02.11 | ₩38,060 | ₩38,114 | ₩37,993 | ₩38,054 | -0.02% | 2.8천 |
|---|
| 2026.02.10 | ₩38,020 | ₩38,087 | ₩38,020 | ₩38,034 | +0.04% | 5.2만 |
|---|
| 2026.02.09 | ₩38,007 | ₩38,101 | ₩38,007 | ₩38,059 | +0.14% | 6.3만 |
|---|
| 2026.02.06 | ₩37,953 | ₩38,013 | ₩37,953 | ₩38,013 | +0.16% | 1.5천 |
|---|
| 2026.02.05 | ₩37,859 | ₩37,920 | ₩37,859 | ₩37,875 | +0.04% | 2.9천 |
|---|
| 2026.02.04 | ₩37,993 | ₩37,993 | ₩37,926 | ₩37,945 | -0.13% | 7.3천 |
|---|
| 2026.02.03 | ₩38,020 | ₩38,020 | ₩37,926 | ₩37,987 | -0.09% | 8.7천 |
|---|
| 2026.02.02 | ₩37,973 | ₩38,074 | ₩37,973 | ₩38,034 | +0.16% | 6.7천 |
|---|
| 2026.01.30 | ₩38,034 | ₩38,034 | ₩37,953 | ₩38,007 | -0.07% | 5.6천 |
|---|
| 2026.01.29 | ₩37,980 | ₩38,011 | ₩37,926 | ₩38,011 | +0.08% | 1.2만 |
|---|
| 2026.01.28 | ₩38,074 | ₩38,074 | ₩37,993 | ₩37,993 | -0.21% | 9.2천 |
|---|
| 2026.01.27 | ₩37,993 | ₩38,060 | ₩37,993 | ₩38,020 | +0.07% | 1.2만 |
|---|
| 2026.01.26 | ₩37,967 | ₩38,020 | ₩37,967 | ₩38,013 | +0.12% | 1.5만 |
|---|
| 2026.01.23 | ₩37,913 | ₩37,967 | ₩37,899 | ₩37,933 | +0.05% | 4.1만 |
|---|
| 2026.01.22 | ₩37,913 | ₩37,956 | ₩37,913 | ₩37,926 | +0.04% | 7.1천 |
|---|
| 2026.01.21 | ₩37,819 | ₩37,940 | ₩37,806 | ₩37,899 | +0.21% | 6.7천 |
|---|
| 2026.01.20 | ₩37,846 | ₩37,926 | ₩37,819 | ₩37,819 | -0.07% | 6.4천 |
|---|
| 2026.01.16 | ₩37,953 | ₩37,953 | ₩37,921 | ₩37,933 | -0.05% | 5.8천 |
|---|
| 2026.01.15 | ₩37,967 | ₩37,967 | ₩37,899 | ₩37,933 | -0.09% | 1.9만 |
|---|
| 2026.01.14 | ₩37,899 | ₩37,950 | ₩37,886 | ₩37,950 | +0.13% | 1.7만 |
|---|
| 2026.01.13 | ₩37,993 | ₩37,993 | ₩37,936 | ₩37,940 | -0.14% | 2.8천 |
|---|
| 2026.01.12 | ₩37,980 | ₩38,007 | ₩37,940 | ₩37,973 | -0.02% | 1.1만 |
|---|
| 2026.01.09 | ₩37,913 | ₩37,993 | ₩37,913 | ₩37,973 | +0.16% | 3.4천 |
|---|
| 2026.01.08 | ₩37,902 | ₩37,953 | ₩37,874 | ₩37,906 | +0.01% | 3.1만 |
|---|
| 2026.01.07 | ₩37,886 | ₩37,940 | ₩37,846 | ₩37,846 | -0.11% | 2.5만 |
|---|
| 2026.01.06 | ₩37,899 | ₩37,926 | ₩37,875 | ₩37,906 | +0.02% | 12.5만 |
|---|
| 2026.01.05 | ₩37,846 | ₩37,887 | ₩37,846 | ₩37,863 | +0.05% | 2.4만 |
|---|
| 2026.01.02 | ₩37,866 | ₩37,866 | ₩37,792 | ₩37,812 | -0.14% | 2.5만 |
|---|
| 2025.12.31 | ₩37,832 | ₩37,859 | ₩37,792 | ₩37,811 | -0.06% | 4.9만 |
|---|
| 2025.12.30 | ₩37,861 | ₩37,885 | ₩37,832 | ₩37,853 | -0.02% | 6.6천 |
|---|
| 2025.12.29 | ₩37,806 | ₩37,873 | ₩37,806 | ₩37,839 | +0.09% | 7.8천 |
|---|
| 2025.12.26 | ₩37,886 | ₩37,913 | ₩37,857 | ₩37,879 | -0.02% | 9천 |
|---|
| 2025.12.24 | ₩37,843 | ₩37,873 | ₩37,842 | ₩37,859 | +0.04% | 1.3천 |
|---|
| 2025.12.23 | ₩37,832 | ₩37,873 | ₩37,800 | ₩37,832 | 0.00% | 6.6천 |
|---|
| 2025.12.22 | ₩38,154 | ₩38,208 | ₩38,141 | ₩38,154 | 0.00% | 3.7천 |
|---|
| 2025.12.19 | ₩38,114 | ₩38,114 | ₩38,101 | ₩38,107 | -0.02% | 2.2천 |
|---|
| 2025.12.18 | ₩38,034 | ₩38,087 | ₩38,032 | ₩38,059 | +0.07% | 7.7천 |
|---|
| 2025.12.17 | ₩38,034 | ₩38,072 | ₩37,999 | ₩37,999 | -0.09% | 5천 |
|---|
| 2025.12.16 | ₩38,007 | ₩38,054 | ₩38,007 | ₩38,054 | +0.12% | 4.3천 |
|---|
| 2025.12.15 | ₩38,074 | ₩38,087 | ₩38,020 | ₩38,074 | 0.00% | 5.7천 |
|---|
| 2025.12.12 | ₩38,087 | ₩38,087 | ₩37,993 | ₩38,060 | -0.07% | 1.3만 |
|---|
| 2025.12.11 | ₩38,040 | ₩38,114 | ₩38,027 | ₩38,114 | +0.19% | 1.3만 |
|---|
| 2025.12.10 | ₩38,034 | ₩38,074 | ₩38,027 | ₩38,063 | +0.08% | 3.8천 |
|---|
| 2025.12.09 | ₩38,003 | ₩38,047 | ₩38,003 | ₩38,034 | +0.08% | 2만 |
|---|
| 2025.12.08 | ₩37,993 | ₩38,003 | ₩37,980 | ₩37,980 | -0.04% | 6.6천 |
|---|
| 2025.12.05 | ₩38,007 | ₩38,047 | ₩37,993 | ₩37,993 | -0.04% | 9.4천 |
|---|
| 2025.12.04 | ₩37,993 | ₩37,993 | ₩37,967 | ₩37,967 | -0.07% | 4.2천 |
|---|
| 2025.12.03 | ₩37,953 | ₩38,034 | ₩37,926 | ₩38,020 | +0.18% | 1.7만 |
|---|
| 2025.12.02 | ₩37,960 | ₩37,993 | ₩37,913 | ₩37,926 | -0.09% | 2.8만 |
|---|
| 2025.12.01 | ₩37,926 | ₩37,967 | ₩37,926 | ₩37,967 | +0.11% | 1.2만 |
|---|
| 2025.11.28 | ₩37,960 | ₩37,960 | ₩37,926 | ₩37,940 | -0.05% | 1.1만 |
|---|
| 2025.11.26 | ₩37,899 | ₩37,929 | ₩37,899 | ₩37,929 | +0.08% | 2.3천 |
|---|
| 2025.11.25 | ₩37,804 | ₩37,879 | ₩37,792 | ₩37,846 | +0.11% | 1.1만 |
|---|
| 2025.11.24 | ₩37,712 | ₩37,819 | ₩37,698 | ₩37,792 | +0.21% | 1.3만 |
|---|
| 2025.11.21 | ₩37,658 | ₩37,765 | ₩37,645 | ₩37,671 | +0.04% | 3.4천 |
|---|
| 2025.11.20 | ₩37,779 | ₩37,838 | ₩37,618 | ₩37,658 | -0.32% | 1만 |
|---|
| 2025.11.19 | ₩37,658 | ₩37,765 | ₩37,658 | ₩37,714 | +0.15% | 5.3천 |
|---|
| 2025.11.18 | ₩37,698 | ₩37,712 | ₩37,643 | ₩37,673 | -0.07% | 4.1천 |
|---|
| 2025.11.17 | ₩37,806 | ₩37,806 | ₩37,712 | ₩37,732 | -0.20% | 3천 |
|---|
| 2025.11.14 | ₩37,725 | ₩37,832 | ₩37,725 | ₩37,792 | +0.18% | 4.1천 |
|---|
| 2025.11.13 | ₩37,765 | ₩37,832 | ₩37,760 | ₩37,779 | +0.04% | 1.2만 |
|---|
| 2025.11.12 | ₩37,847 | ₩37,886 | ₩37,846 | ₩37,858 | +0.03% | 7.9천 |
|---|
| 2025.11.11 | ₩37,792 | ₩37,859 | ₩37,792 | ₩37,846 | +0.14% | 3.3천 |
|---|
| 2025.11.10 | ₩37,830 | ₩37,832 | ₩37,806 | ₩37,832 | +0.01% | 2.3만 |
|---|
| 2025.11.07 | ₩37,692 | ₩37,779 | ₩37,680 | ₩37,779 | +0.23% | 6.7천 |
|---|
| 2025.11.06 | ₩37,794 | ₩37,794 | ₩37,698 | ₩37,752 | -0.11% | 1.1만 |
|---|
| 2025.11.05 | ₩37,792 | ₩37,832 | ₩37,792 | ₩37,819 | +0.07% | 1.9만 |
|---|
| 2025.11.04 | ₩37,739 | ₩37,765 | ₩37,724 | ₩37,736 | -0.01% | 1.5만 |
|---|
| 2025.11.03 | ₩37,792 | ₩37,819 | ₩37,779 | ₩37,792 | 0.00% | 9.1천 |
|---|
| 2025.10.31 | ₩37,832 | ₩37,832 | ₩37,752 | ₩37,799 | -0.09% | 1.2만 |
|---|
| 2025.10.30 | ₩37,806 | ₩37,846 | ₩37,765 | ₩37,765 | -0.11% | 10.6만 |
|---|
| 2025.10.29 | ₩37,842 | ₩37,846 | ₩37,752 | ₩37,804 | -0.10% | 2만 |
|---|
| 2025.10.28 | ₩37,819 | ₩37,873 | ₩37,819 | ₩37,857 | +0.10% | 3.5만 |
|---|
| 2025.10.27 | ₩37,806 | ₩37,832 | ₩37,806 | ₩37,819 | +0.04% | 2.2만 |
|---|
| 2025.10.24 | ₩37,765 | ₩37,806 | ₩37,765 | ₩37,779 | +0.04% | 5.4천 |
|---|
| 2025.10.23 | ₩37,712 | ₩37,733 | ₩37,698 | ₩37,725 | +0.04% | 1.2만 |
|---|
| 2025.10.22 | ₩37,739 | ₩37,739 | ₩37,671 | ₩37,705 | -0.09% | 1.5만 |
|---|
| 2025.10.21 | ₩37,712 | ₩37,761 | ₩37,712 | ₩37,731 | +0.05% | 6.9만 |
|---|
| 2025.10.20 | ₩37,712 | ₩37,765 | ₩37,712 | ₩37,725 | +0.04% | 3.5만 |
|---|
| 2025.10.17 | ₩37,645 | ₩37,685 | ₩37,618 | ₩37,638 | -0.02% | 4.9만 |
|---|
| 2025.10.16 | ₩37,697 | ₩37,697 | ₩37,604 | ₩37,645 | -0.14% | 1만 |
|---|
| 2025.10.15 | ₩37,677 | ₩37,698 | ₩37,604 | ₩37,685 | +0.02% | 9.4천 |
|---|
| 2025.10.14 | ₩37,551 | ₩37,669 | ₩37,551 | ₩37,604 | +0.14% | 5.7만 |
|---|
| 2025.10.13 | ₩37,591 | ₩37,645 | ₩37,591 | ₩37,607 | +0.04% | 1.5만 |
|---|
| 2025.10.10 | ₩37,658 | ₩37,712 | ₩37,537 | ₩37,537 | -0.32% | 4.5만 |
|---|