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 | ₩39,718 | ₩39,770 | ₩39,691 | ₩39,770 | +0.13% | 1.8만 |
| 2026.10.08 | ₩39,691 | ₩39,691 | ₩39,638 | ₩39,665 | -0.07% | 4천 |
| 2026.10.07 | ₩39,919 | ₩39,919 | ₩39,638 | ₩39,691 | -0.57% | 9.3천 |
| 2026.10.06 | ₩39,691 | ₩39,752 | ₩39,691 | ₩39,711 | +0.05% | 2.5천 |
| 2026.10.05 | ₩39,504 | ₩39,691 | ₩39,504 | ₩39,665 | +0.41% | 4.1만 |
| 2026.10.02 | ₩39,571 | ₩39,624 | ₩39,544 | ₩39,603 | +0.08% | 1.2만 |
| 2026.10.01 | ₩39,470 | ₩39,571 | ₩39,450 | ₩39,517 | +0.12% | 3만 |
| 2026.09.30 | ₩39,531 | ₩39,584 | ₩39,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,502 |
| -0.07% |
| 1.3만 |
| 2026.09.29 | ₩39,464 | ₩39,531 | ₩39,450 | ₩39,497 | +0.08% | 9.7천 |
|---|
| 2026.09.28 | ₩39,559 | ₩39,559 | ₩39,464 | ₩39,496 | -0.16% | 3.2만 |
|---|
| 2026.09.25 | ₩39,557 | ₩39,598 | ₩39,531 | ₩39,564 | +0.02% | 3.1천 |
|---|
| 2026.09.24 | ₩39,450 | ₩39,544 | ₩39,450 | ₩39,504 | +0.14% | 6.6천 |
|---|
| 2026.09.23 | ₩39,510 | ₩39,531 | ₩39,477 | ₩39,504 | -0.02% | 2.3천 |
|---|
| 2026.09.22 | ₩39,598 | ₩39,598 | ₩39,531 | ₩39,531 | -0.17% | 2만 |
|---|
| 2026.09.21 | ₩39,490 | ₩39,584 | ₩39,490 | ₩39,557 | +0.17% | 4.7천 |
|---|
| 2026.09.18 | ₩39,397 | ₩39,450 | ₩39,383 | ₩39,425 | +0.07% | 1만 |
|---|
| 2026.09.17 | ₩39,437 | ₩39,464 | ₩39,370 | ₩39,417 | -0.05% | 1.3만 |
|---|
| 2026.09.16 | ₩39,370 | ₩39,390 | ₩39,249 | ₩39,289 | -0.20% | 1.3만 |
|---|
| 2026.09.15 | ₩39,450 | ₩39,450 | ₩39,330 | ₩39,356 | -0.24% | 3.3만 |
|---|
| 2026.09.14 | ₩39,517 | ₩39,517 | ₩39,316 | ₩39,403 | -0.29% | 7.9천 |
|---|
| 2026.09.11 | ₩39,464 | ₩39,477 | ₩39,410 | ₩39,450 | -0.03% | 1.4만 |
|---|
| 2026.09.10 | ₩39,376 | ₩39,437 | ₩39,330 | ₩39,330 | -0.12% | 4.8만 |
|---|
| 2026.09.09 | ₩39,410 | ₩39,477 | ₩39,397 | ₩39,437 | +0.07% | 3.5천 |
|---|
| 2026.09.08 | ₩39,474 | ₩39,504 | ₩39,450 | ₩39,470 | -0.01% | 2.5천 |
|---|
| 2026.09.04 | ₩39,490 | ₩39,531 | ₩39,450 | ₩39,497 | +0.02% | 9.8천 |
|---|
| 2026.09.03 | ₩39,464 | ₩39,531 | ₩39,464 | ₩39,504 | +0.10% | 2.1만 |
|---|
| 2026.09.02 | ₩39,430 | ₩39,462 | ₩39,430 | ₩39,462 | +0.08% | 2.5천 |
|---|
| 2026.09.01 | ₩39,316 | ₩39,449 | ₩39,316 | ₩39,363 | +0.12% | 8천 |
|---|
| 2026.08.31 | ₩39,464 | ₩39,464 | ₩39,370 | ₩39,443 | -0.05% | 4.9천 |
|---|
| 2026.08.28 | ₩39,437 | ₩39,509 | ₩39,423 | ₩39,484 | +0.12% | 9.8천 |
|---|
| 2026.08.27 | ₩39,423 | ₩39,517 | ₩39,423 | ₩39,517 | +0.24% | 1.2만 |
|---|
| 2026.08.26 | ₩39,430 | ₩39,464 | ₩39,403 | ₩39,443 | +0.03% | 5.3천 |
|---|
| 2026.08.25 | ₩39,410 | ₩39,450 | ₩39,368 | ₩39,426 | +0.04% | 4천 |
|---|
| 2026.08.24 | ₩39,490 | ₩39,490 | ₩39,370 | ₩39,403 | -0.22% | 1.8만 |
|---|
| 2026.08.21 | ₩39,437 | ₩39,464 | ₩39,397 | ₩39,410 | -0.07% | 1.7만 |
|---|
| 2026.08.20 | ₩39,464 | ₩39,469 | ₩39,397 | ₩39,397 | -0.17% | 1.1만 |
|---|
| 2026.08.19 | ₩39,531 | ₩39,531 | ₩39,450 | ₩39,477 | -0.14% | 2.5만 |
|---|
| 2026.08.18 | ₩39,517 | ₩39,517 | ₩39,448 | ₩39,464 | -0.14% | 1.2만 |
|---|
| 2026.08.17 | ₩39,490 | ₩39,531 | ₩39,490 | ₩39,497 | +0.02% | 1.5만 |
|---|
| 2026.08.14 | ₩39,571 | ₩39,571 | ₩39,490 | ₩39,490 | -0.20% | 1.3만 |
|---|
| 2026.08.13 | ₩39,343 | ₩39,531 | ₩39,343 | ₩39,510 | +0.43% | 1.3만 |
|---|
| 2026.08.12 | ₩39,410 | ₩39,477 | ₩39,410 | ₩39,477 | +0.17% | 7.5천 |
|---|
| 2026.08.11 | ₩39,379 | ₩39,464 | ₩39,379 | ₩39,437 | +0.15% | 7.4천 |
|---|
| 2026.08.10 | ₩39,450 | ₩39,477 | ₩39,370 | ₩39,417 | -0.08% | 1.5만 |
|---|
| 2026.08.07 | ₩39,462 | ₩39,464 | ₩39,356 | ₩39,464 | +0.00% | 1.6만 |
|---|
| 2026.08.06 | ₩39,330 | ₩39,407 | ₩39,328 | ₩39,372 | +0.11% | 3.6천 |
|---|
| 2026.08.05 | ₩39,410 | ₩39,423 | ₩39,356 | ₩39,391 | -0.05% | 1.5만 |
|---|
| 2026.08.04 | ₩39,296 | ₩39,410 | ₩39,296 | ₩39,390 | +0.24% | 7.8천 |
|---|
| 2026.08.03 | ₩39,196 | ₩39,303 | ₩39,196 | ₩39,256 | +0.15% | 2.4만 |
|---|
| 2026.07.31 | ₩39,088 | ₩39,182 | ₩39,048 | ₩39,158 | +0.18% | 4.5만 |
|---|
| 2026.07.30 | ₩39,035 | ₩39,088 | ₩39,032 | ₩39,074 | +0.10% | 8.3만 |
|---|
| 2026.07.29 | ₩39,008 | ₩39,021 | ₩38,968 | ₩38,968 | -0.10% | 2.3만 |
|---|
| 2026.07.28 | ₩38,981 | ₩39,075 | ₩38,981 | ₩39,035 | +0.14% | 5만 |
|---|
| 2026.07.27 | ₩39,021 | ₩39,062 | ₩38,968 | ₩39,015 | -0.02% | 4.9만 |
|---|
| 2026.07.24 | ₩39,048 | ₩39,062 | ₩38,995 | ₩39,021 | -0.07% | 13.4만 |
|---|
| 2026.07.23 | ₩39,048 | ₩39,062 | ₩38,981 | ₩39,021 | -0.07% | 7.8만 |
|---|
| 2026.07.22 | ₩39,196 | ₩39,196 | ₩39,088 | ₩39,142 | -0.14% | 4.2만 |
|---|
| 2026.07.21 | ₩39,088 | ₩39,129 | ₩39,088 | ₩39,129 | +0.10% | 6.6만 |
|---|
| 2026.07.20 | ₩39,115 | ₩39,115 | ₩39,080 | ₩39,088 | -0.07% | 2.7만 |
|---|
| 2026.07.17 | ₩39,088 | ₩39,131 | ₩39,070 | ₩39,088 | 0.00% | 6만 |
|---|
| 2026.07.16 | ₩39,169 | ₩39,169 | ₩39,102 | ₩39,129 | -0.10% | 2.3만 |
|---|
| 2026.07.15 | ₩39,142 | ₩39,209 | ₩39,115 | ₩39,182 | +0.10% | 4.2만 |
|---|
| 2026.07.14 | ₩39,115 | ₩39,155 | ₩39,115 | ₩39,142 | +0.07% | 4.5만 |
|---|
| 2026.07.13 | ₩39,135 | ₩39,142 | ₩39,088 | ₩39,102 | -0.09% | 5.1만 |
|---|
| 2026.07.10 | ₩39,142 | ₩39,169 | ₩39,135 | ₩39,155 | +0.03% | 1.7만 |
|---|
| 2026.07.09 | ₩39,075 | ₩39,115 | ₩39,075 | ₩39,115 | +0.10% | 3.8만 |
|---|
| 2026.07.08 | ₩39,088 | ₩39,088 | ₩38,968 | ₩39,055 | -0.09% | 12.5만 |
|---|
| 2026.07.07 | ₩39,075 | ₩39,102 | ₩39,062 | ₩39,068 | -0.02% | 6.4만 |
|---|
| 2026.07.06 | ₩39,115 | ₩39,129 | ₩39,062 | ₩39,122 | +0.02% | 9.6만 |
|---|
| 2026.07.02 | ₩39,102 | ₩39,102 | ₩38,954 | ₩39,025 | -0.20% | 28.9만 |
|---|
| 2026.07.01 | ₩39,048 | ₩39,062 | ₩38,968 | ₩39,035 | -0.03% | 33.9만 |
|---|
| 2026.06.30 | ₩39,008 | ₩39,102 | ₩38,992 | ₩39,035 | +0.07% | 11.3만 |
|---|
| 2026.06.29 | ₩38,995 | ₩39,035 | ₩38,981 | ₩39,021 | +0.07% | 4.1만 |
|---|
| 2026.06.26 | ₩38,995 | ₩39,021 | ₩38,981 | ₩38,995 | 0.00% | 2만 |
|---|
| 2026.06.25 | ₩39,008 | ₩39,021 | ₩38,954 | ₩38,974 | -0.09% | 3.5만 |
|---|
| 2026.06.24 | ₩38,995 | ₩38,995 | ₩38,941 | ₩38,974 | -0.05% | 7.7천 |
|---|
| 2026.06.23 | ₩38,914 | ₩39,008 | ₩38,914 | ₩38,968 | +0.14% | 1.5만 |
|---|
| 2026.06.22 | ₩39,035 | ₩39,035 | ₩38,968 | ₩38,981 | -0.14% | 4.6만 |
|---|
| 2026.06.18 | ₩38,948 | ₩38,981 | ₩38,914 | ₩38,948 | 0.00% | 3만 |
|---|
| 2026.06.17 | ₩38,934 | ₩38,968 | ₩38,914 | ₩38,921 | -0.03% | 3만 |
|---|
| 2026.06.16 | ₩38,981 | ₩38,981 | ₩38,914 | ₩38,914 | -0.17% | 3.7만 |
|---|
| 2026.06.15 | ₩38,995 | ₩38,995 | ₩38,914 | ₩38,934 | -0.15% | 7.1천 |
|---|
| 2026.06.12 | ₩38,907 | ₩38,941 | ₩38,887 | ₩38,907 | 0.00% | 1.3만 |
|---|
| 2026.06.11 | ₩38,887 | ₩38,928 | ₩38,767 | ₩38,928 | +0.10% | 28.9만 |
|---|
| 2026.06.10 | ₩38,847 | ₩38,914 | ₩38,820 | ₩38,847 | 0.00% | 14.7만 |
|---|
| 2026.06.09 | ₩38,881 | ₩38,901 | ₩38,807 | ₩38,885 | +0.01% | 2.6만 |
|---|
| 2026.06.08 | ₩38,847 | ₩38,901 | ₩38,847 | ₩38,874 | +0.07% | 2.7만 |
|---|
| 2026.06.05 | ₩38,861 | ₩38,901 | ₩38,820 | ₩38,854 | -0.02% | 5천 |
|---|
| 2026.06.04 | ₩38,827 | ₩38,901 | ₩38,794 | ₩38,854 | +0.07% | 2.4만 |
|---|
| 2026.06.03 | ₩38,914 | ₩38,914 | ₩38,834 | ₩38,867 | -0.12% | 1.3천 |
|---|
| 2026.06.02 | ₩38,928 | ₩38,928 | ₩38,820 | ₩38,854 | -0.19% | 6.8천 |
|---|
| 2026.06.01 | ₩39,142 | ₩39,142 | ₩38,820 | ₩38,861 | -0.72% | 5.7만 |
|---|
| 2026.05.29 | ₩38,840 | ₩38,874 | ₩38,780 | ₩38,820 | -0.05% | 2만 |
|---|
| 2026.05.28 | ₩38,827 | ₩38,874 | ₩38,780 | ₩38,827 | 0.00% | 5.9천 |
|---|
| 2026.05.27 | ₩38,807 | ₩38,853 | ₩38,767 | ₩38,807 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩38,819 | ₩38,861 | ₩38,755 | ₩38,800 | -0.05% | 1.8만 |
|---|
| 2026.05.22 | ₩38,807 | ₩38,834 | ₩38,767 | ₩38,780 | -0.07% | 11.3만 |
|---|
| 2026.05.21 | ₩38,767 | ₩38,773 | ₩38,727 | ₩38,773 | +0.02% | 5.8천 |
|---|
| 2026.05.20 | ₩38,747 | ₩38,780 | ₩38,700 | ₩38,713 | -0.09% | 11.4만 |
|---|
| 2026.05.19 | ₩38,713 | ₩38,753 | ₩38,713 | ₩38,733 | +0.05% | 13.8만 |
|---|
| 2026.05.18 | ₩38,981 | ₩38,981 | ₩38,713 | ₩38,727 | -0.65% | 1.3만 |
|---|
| 2026.05.15 | ₩38,688 | ₩38,767 | ₩38,686 | ₩38,767 | +0.20% | 1만 |
|---|
| 2026.05.14 | ₩38,700 | ₩38,767 | ₩38,700 | ₩38,713 | +0.03% | 6.8만 |
|---|
| 2026.05.13 | ₩38,693 | ₩38,740 | ₩38,660 | ₩38,686 | -0.02% | 4.6천 |
|---|
| 2026.05.12 | ₩38,660 | ₩38,666 | ₩38,660 | ₩38,666 | +0.02% | 2.9천 |
|---|
| 2026.05.11 | ₩38,700 | ₩38,700 | ₩38,673 | ₩38,686 | -0.03% | 3.9천 |
|---|
| 2026.05.08 | ₩38,660 | ₩38,660 | ₩38,646 | ₩38,660 | 0.00% | 4.6천 |
|---|
| 2026.05.07 | ₩38,633 | ₩38,697 | ₩38,633 | ₩38,639 | +0.02% | 6.6천 |
|---|
| 2026.05.06 | ₩38,619 | ₩38,646 | ₩38,619 | ₩38,639 | +0.05% | 6.9천 |
|---|
| 2026.05.05 | ₩38,566 | ₩38,633 | ₩38,566 | ₩38,606 | +0.10% | 2.8천 |
|---|
| 2026.05.04 | ₩38,579 | ₩38,579 | ₩38,552 | ₩38,552 | -0.07% | 1.8만 |
|---|
| 2026.05.01 | ₩38,639 | ₩38,646 | ₩38,566 | ₩38,586 | -0.14% | 3.9만 |
|---|
| 2026.04.30 | ₩38,499 | ₩38,572 | ₩38,499 | ₩38,572 | +0.19% | 6.7천 |
|---|
| 2026.04.29 | ₩38,485 | ₩38,562 | ₩38,485 | ₩38,519 | +0.09% | 6.1천 |
|---|
| 2026.04.28 | ₩38,512 | ₩38,512 | ₩38,485 | ₩38,499 | -0.03% | 7천 |
|---|
| 2026.04.27 | ₩38,485 | ₩38,526 | ₩38,485 | ₩38,512 | +0.07% | 2.9천 |
|---|
| 2026.04.24 | ₩38,485 | ₩38,526 | ₩38,445 | ₩38,492 | +0.02% | 7.3만 |
|---|
| 2026.04.23 | ₩38,432 | ₩38,512 | ₩38,392 | ₩38,452 | +0.05% | 3.2만 |
|---|
| 2026.04.22 | ₩38,459 | ₩38,512 | ₩38,445 | ₩38,472 | +0.03% | 9.3천 |
|---|
| 2026.04.21 | ₩38,445 | ₩38,445 | ₩38,412 | ₩38,412 | -0.09% | 3.6천 |
|---|
| 2026.04.20 | ₩38,445 | ₩38,452 | ₩38,418 | ₩38,449 | +0.01% | 4.9천 |
|---|
| 2026.04.17 | ₩38,432 | ₩38,512 | ₩38,432 | ₩38,465 | +0.09% | 2.7만 |
|---|
| 2026.04.16 | ₩38,365 | ₩38,418 | ₩38,365 | ₩38,405 | +0.10% | 5.3천 |
|---|
| 2026.04.15 | ₩38,351 | ₩38,398 | ₩38,351 | ₩38,392 | +0.10% | 7.4천 |
|---|
| 2026.04.14 | ₩38,311 | ₩38,365 | ₩38,311 | ₩38,365 | +0.14% | 1.6천 |
|---|
| 2026.04.13 | ₩38,177 | ₩38,311 | ₩38,177 | ₩38,258 | +0.21% | 7.3천 |
|---|
| 2026.04.10 | ₩38,217 | ₩38,217 | ₩38,179 | ₩38,179 | -0.10% | 1.4천 |
|---|
| 2026.04.09 | ₩38,124 | ₩38,231 | ₩38,110 | ₩38,197 | +0.19% | 3천 |
|---|
| 2026.04.08 | ₩38,124 | ₩38,150 | ₩38,110 | ₩38,124 | 0.00% | 1.3천 |
|---|
| 2026.04.07 | ₩37,844 | ₩37,923 | ₩37,829 | ₩37,923 | +0.21% | 7.7천 |
|---|
| 2026.04.06 | ₩37,936 | ₩37,949 | ₩37,869 | ₩37,909 | -0.07% | 8.4천 |
|---|
| 2026.04.02 | ₩37,681 | ₩37,835 | ₩37,681 | ₩37,822 | +0.37% | 2.9천 |
|---|
| 2026.04.01 | ₩37,856 | ₩37,882 | ₩37,815 | ₩37,835 | -0.05% | 1만 |
|---|
| 2026.03.31 | ₩37,574 | ₩37,762 | ₩37,574 | ₩37,735 | +0.43% | 1.3만 |
|---|
| 2026.03.30 | ₩37,695 | ₩37,695 | ₩37,467 | ₩37,487 | -0.55% | 1.2만 |
|---|
| 2026.03.27 | ₩37,613 | ₩37,613 | ₩37,521 | ₩37,534 | -0.21% | 5.1천 |
|---|
| 2026.03.26 | ₩37,762 | ₩37,845 | ₩37,681 | ₩37,735 | -0.07% | 5.1천 |
|---|
| 2026.03.25 | ₩37,802 | ₩37,856 | ₩37,775 | ₩37,829 | +0.07% | 5.6천 |
|---|
| 2026.03.24 | ₩37,722 | ₩37,856 | ₩37,722 | ₩37,829 | +0.28% | 1만 |
|---|
| 2026.03.23 | ₩37,815 | ₩37,896 | ₩37,775 | ₩37,856 | +0.11% | 7.1만 |
|---|
| 2026.03.20 | ₩37,762 | ₩37,762 | ₩37,695 | ₩37,695 | -0.18% | 1.2천 |
|---|
| 2026.03.19 | ₩37,802 | ₩37,856 | ₩37,762 | ₩37,856 | +0.14% | 7천 |
|---|
| 2026.03.18 | ₩37,909 | ₩37,912 | ₩37,829 | ₩37,829 | -0.21% | 6.5천 |
|---|
| 2026.03.17 | ₩37,949 | ₩38,003 | ₩37,936 | ₩37,949 | 0.00% | 3.4천 |
|---|
| 2026.03.16 | ₩37,896 | ₩37,936 | ₩37,896 | ₩37,896 | 0.00% | 5.7천 |
|---|
| 2026.03.13 | ₩37,909 | ₩37,909 | ₩37,822 | ₩37,822 | -0.23% | 1.2만 |
|---|
| 2026.03.12 | ₩37,882 | ₩37,909 | ₩37,869 | ₩37,873 | -0.02% | 5.6만 |
|---|
| 2026.03.11 | ₩38,003 | ₩38,015 | ₩37,936 | ₩37,983 | -0.05% | 5.4천 |
|---|
| 2026.03.10 | ₩37,990 | ₩38,030 | ₩37,949 | ₩37,990 | 0.00% | 1.8천 |
|---|
| 2026.03.09 | ₩37,909 | ₩38,016 | ₩37,842 | ₩37,949 | +0.11% | 1.1만 |
|---|
| 2026.03.06 | ₩37,924 | ₩37,936 | ₩37,909 | ₩37,909 | -0.04% | 1.7천 |
|---|
| 2026.03.05 | ₩38,057 | ₩38,057 | ₩37,951 | ₩38,027 | -0.08% | 2.8천 |
|---|
| 2026.03.04 | ₩37,990 | ₩38,083 | ₩37,990 | ₩38,067 | +0.20% | 2.3천 |
|---|
| 2026.03.03 | ₩38,016 | ₩38,043 | ₩37,882 | ₩37,999 | -0.05% | 1.4만 |
|---|
| 2026.03.02 | ₩37,963 | ₩38,110 | ₩37,963 | ₩38,016 | +0.14% | 3.7만 |
|---|
| 2026.02.27 | ₩37,963 | ₩38,043 | ₩37,963 | ₩38,016 | +0.14% | 8.2만 |
|---|
| 2026.02.26 | ₩38,077 | ₩38,082 | ₩38,003 | ₩38,016 | -0.16% | 2.6천 |
|---|
| 2026.02.25 | ₩38,016 | ₩38,137 | ₩38,016 | ₩38,137 | +0.32% | 900 |
|---|
| 2026.02.24 | ₩37,990 | ₩38,057 | ₩37,986 | ₩37,990 | 0.00% | 1.6만 |
|---|
| 2026.02.23 | ₩37,990 | ₩38,030 | ₩37,963 | ₩37,969 | -0.05% | 9.3천 |
|---|
| 2026.02.20 | ₩37,983 | ₩38,083 | ₩37,983 | ₩38,083 | +0.26% | 4천 |
|---|
| 2026.02.19 | ₩37,949 | ₩38,016 | ₩37,949 | ₩37,963 | +0.04% | 3.5만 |
|---|
| 2026.02.18 | ₩37,990 | ₩38,024 | ₩37,963 | ₩37,963 | -0.07% | 2.7천 |
|---|
| 2026.02.17 | ₩37,869 | ₩37,990 | ₩37,869 | ₩37,956 | +0.23% | 1.1천 |
|---|
| 2026.02.13 | ₩37,963 | ₩37,996 | ₩37,909 | ₩37,923 | -0.11% | 1만 |
|---|
| 2026.02.12 | ₩37,976 | ₩38,016 | ₩37,909 | ₩37,909 | -0.18% | 1.4만 |
|---|
| 2026.02.11 | ₩38,030 | ₩38,083 | ₩37,963 | ₩38,023 | -0.02% | 2.8천 |
|---|
| 2026.02.10 | ₩37,990 | ₩38,057 | ₩37,990 | ₩38,003 | +0.04% | 5.2만 |
|---|
| 2026.02.09 | ₩37,976 | ₩38,070 | ₩37,976 | ₩38,028 | +0.14% | 6.3만 |
|---|
| 2026.02.06 | ₩37,923 | ₩37,983 | ₩37,923 | ₩37,983 | +0.16% | 1.5천 |
|---|
| 2026.02.05 | ₩37,829 | ₩37,889 | ₩37,829 | ₩37,845 | +0.04% | 2.9천 |
|---|
| 2026.02.04 | ₩37,963 | ₩37,963 | ₩37,896 | ₩37,915 | -0.13% | 7.3천 |
|---|
| 2026.02.03 | ₩37,990 | ₩37,990 | ₩37,896 | ₩37,956 | -0.09% | 8.7천 |
|---|
| 2026.02.02 | ₩37,943 | ₩38,043 | ₩37,943 | ₩38,003 | +0.16% | 6.7천 |
|---|
| 2026.01.30 | ₩38,003 | ₩38,003 | ₩37,923 | ₩37,976 | -0.07% | 5.6천 |
|---|
| 2026.01.29 | ₩37,949 | ₩37,980 | ₩37,896 | ₩37,980 | +0.08% | 1.2만 |
|---|
| 2026.01.28 | ₩38,043 | ₩38,043 | ₩37,963 | ₩37,963 | -0.21% | 9.2천 |
|---|
| 2026.01.27 | ₩37,963 | ₩38,030 | ₩37,963 | ₩37,990 | +0.07% | 1.2만 |
|---|
| 2026.01.26 | ₩37,936 | ₩37,990 | ₩37,936 | ₩37,983 | +0.12% | 1.5만 |
|---|
| 2026.01.23 | ₩37,882 | ₩37,936 | ₩37,869 | ₩37,902 | +0.05% | 4.1만 |
|---|
| 2026.01.22 | ₩37,882 | ₩37,925 | ₩37,882 | ₩37,896 | +0.04% | 7.1천 |
|---|
| 2026.01.21 | ₩37,789 | ₩37,909 | ₩37,775 | ₩37,869 | +0.21% | 6.7천 |
|---|
| 2026.01.20 | ₩37,815 | ₩37,896 | ₩37,789 | ₩37,789 | -0.07% | 6.4천 |
|---|
| 2026.01.16 | ₩37,923 | ₩37,923 | ₩37,890 | ₩37,902 | -0.05% | 5.8천 |
|---|
| 2026.01.15 | ₩37,936 | ₩37,936 | ₩37,869 | ₩37,902 | -0.09% | 1.9만 |
|---|
| 2026.01.14 | ₩37,869 | ₩37,920 | ₩37,856 | ₩37,920 | +0.13% | 1.7만 |
|---|
| 2026.01.13 | ₩37,963 | ₩37,963 | ₩37,905 | ₩37,909 | -0.14% | 2.8천 |
|---|
| 2026.01.12 | ₩37,949 | ₩37,976 | ₩37,909 | ₩37,943 | -0.02% | 1.1만 |
|---|
| 2026.01.09 | ₩37,882 | ₩37,963 | ₩37,882 | ₩37,943 | +0.16% | 3.4천 |
|---|
| 2026.01.08 | ₩37,872 | ₩37,923 | ₩37,844 | ₩37,876 | +0.01% | 3.1만 |
|---|
| 2026.01.07 | ₩37,856 | ₩37,909 | ₩37,815 | ₩37,815 | -0.11% | 2.5만 |
|---|
| 2026.01.06 | ₩37,869 | ₩37,896 | ₩37,845 | ₩37,876 | +0.02% | 12.5만 |
|---|
| 2026.01.05 | ₩37,815 | ₩37,857 | ₩37,815 | ₩37,833 | +0.05% | 2.4만 |
|---|
| 2026.01.02 | ₩37,835 | ₩37,835 | ₩37,762 | ₩37,782 | -0.14% | 2.5만 |
|---|
| 2025.12.31 | ₩37,802 | ₩37,829 | ₩37,762 | ₩37,781 | -0.06% | 4.9만 |
|---|
| 2025.12.30 | ₩37,830 | ₩37,854 | ₩37,802 | ₩37,822 | -0.02% | 6.6천 |
|---|
| 2025.12.29 | ₩37,775 | ₩37,842 | ₩37,775 | ₩37,809 | +0.09% | 7.8천 |
|---|
| 2025.12.26 | ₩37,856 | ₩37,882 | ₩37,826 | ₩37,849 | -0.02% | 9천 |
|---|
| 2025.12.24 | ₩37,813 | ₩37,842 | ₩37,811 | ₩37,829 | +0.04% | 1.3천 |
|---|
| 2025.12.23 | ₩37,802 | ₩37,842 | ₩37,770 | ₩37,802 | 0.00% | 6.6천 |
|---|
| 2025.12.22 | ₩38,124 | ₩38,177 | ₩38,110 | ₩38,124 | 0.00% | 3.7천 |
|---|
| 2025.12.19 | ₩38,083 | ₩38,083 | ₩38,070 | ₩38,077 | -0.02% | 2.2천 |
|---|
| 2025.12.18 | ₩38,003 | ₩38,057 | ₩38,002 | ₩38,028 | +0.07% | 7.7천 |
|---|
| 2025.12.17 | ₩38,003 | ₩38,042 | ₩37,968 | ₩37,968 | -0.09% | 5천 |
|---|
| 2025.12.16 | ₩37,976 | ₩38,023 | ₩37,976 | ₩38,023 | +0.12% | 4.3천 |
|---|
| 2025.12.15 | ₩38,043 | ₩38,057 | ₩37,990 | ₩38,043 | 0.00% | 5.7천 |
|---|
| 2025.12.12 | ₩38,057 | ₩38,057 | ₩37,963 | ₩38,030 | -0.07% | 1.3만 |
|---|
| 2025.12.11 | ₩38,010 | ₩38,083 | ₩37,996 | ₩38,083 | +0.19% | 1.3만 |
|---|
| 2025.12.10 | ₩38,003 | ₩38,043 | ₩37,996 | ₩38,032 | +0.08% | 3.8천 |
|---|
| 2025.12.09 | ₩37,972 | ₩38,016 | ₩37,972 | ₩38,003 | +0.08% | 2만 |
|---|
| 2025.12.08 | ₩37,963 | ₩37,972 | ₩37,949 | ₩37,949 | -0.04% | 6.6천 |
|---|
| 2025.12.05 | ₩37,976 | ₩38,016 | ₩37,963 | ₩37,963 | -0.04% | 9.4천 |
|---|
| 2025.12.04 | ₩37,963 | ₩37,963 | ₩37,936 | ₩37,936 | -0.07% | 4.2천 |
|---|
| 2025.12.03 | ₩37,923 | ₩38,003 | ₩37,896 | ₩37,990 | +0.18% | 1.7만 |
|---|
| 2025.12.02 | ₩37,929 | ₩37,963 | ₩37,882 | ₩37,896 | -0.09% | 2.8만 |
|---|
| 2025.12.01 | ₩37,896 | ₩37,936 | ₩37,896 | ₩37,936 | +0.11% | 1.2만 |
|---|
| 2025.11.28 | ₩37,929 | ₩37,929 | ₩37,896 | ₩37,909 | -0.05% | 1.1만 |
|---|
| 2025.11.26 | ₩37,869 | ₩37,898 | ₩37,869 | ₩37,898 | +0.08% | 2.3천 |
|---|
| 2025.11.25 | ₩37,774 | ₩37,849 | ₩37,762 | ₩37,815 | +0.11% | 1.1만 |
|---|
| 2025.11.24 | ₩37,681 | ₩37,789 | ₩37,668 | ₩37,762 | +0.21% | 1.3만 |
|---|
| 2025.11.21 | ₩37,628 | ₩37,735 | ₩37,614 | ₩37,641 | +0.04% | 3.4천 |
|---|
| 2025.11.20 | ₩37,748 | ₩37,807 | ₩37,588 | ₩37,628 | -0.32% | 1만 |
|---|
| 2025.11.19 | ₩37,628 | ₩37,735 | ₩37,628 | ₩37,684 | +0.15% | 5.3천 |
|---|
| 2025.11.18 | ₩37,668 | ₩37,681 | ₩37,613 | ₩37,643 | -0.07% | 4.1천 |
|---|
| 2025.11.17 | ₩37,775 | ₩37,775 | ₩37,681 | ₩37,701 | -0.20% | 3천 |
|---|
| 2025.11.14 | ₩37,695 | ₩37,802 | ₩37,695 | ₩37,762 | +0.18% | 4.1천 |
|---|
| 2025.11.13 | ₩37,735 | ₩37,802 | ₩37,730 | ₩37,748 | +0.04% | 1.2만 |
|---|
| 2025.11.12 | ₩37,817 | ₩37,856 | ₩37,815 | ₩37,827 | +0.03% | 7.9천 |
|---|
| 2025.11.11 | ₩37,762 | ₩37,829 | ₩37,762 | ₩37,815 | +0.14% | 3.3천 |
|---|
| 2025.11.10 | ₩37,799 | ₩37,802 | ₩37,775 | ₩37,802 | +0.01% | 2.3만 |
|---|
| 2025.11.07 | ₩37,661 | ₩37,748 | ₩37,649 | ₩37,748 | +0.23% | 6.7천 |
|---|
| 2025.11.06 | ₩37,763 | ₩37,763 | ₩37,668 | ₩37,722 | -0.11% | 1.1만 |
|---|
| 2025.11.05 | ₩37,762 | ₩37,802 | ₩37,762 | ₩37,789 | +0.07% | 1.9만 |
|---|
| 2025.11.04 | ₩37,708 | ₩37,735 | ₩37,693 | ₩37,705 | -0.01% | 1.5만 |
|---|
| 2025.11.03 | ₩37,762 | ₩37,789 | ₩37,748 | ₩37,762 | 0.00% | 9.1천 |
|---|
| 2025.10.31 | ₩37,802 | ₩37,802 | ₩37,722 | ₩37,768 | -0.09% | 1.2만 |
|---|
| 2025.10.30 | ₩37,775 | ₩37,815 | ₩37,735 | ₩37,735 | -0.11% | 10.6만 |
|---|
| 2025.10.29 | ₩37,811 | ₩37,815 | ₩37,722 | ₩37,774 | -0.10% | 2만 |
|---|
| 2025.10.28 | ₩37,789 | ₩37,842 | ₩37,789 | ₩37,826 | +0.10% | 3.5만 |
|---|
| 2025.10.27 | ₩37,775 | ₩37,802 | ₩37,775 | ₩37,789 | +0.04% | 2.2만 |
|---|
| 2025.10.24 | ₩37,735 | ₩37,775 | ₩37,735 | ₩37,748 | +0.04% | 5.4천 |
|---|
| 2025.10.23 | ₩37,681 | ₩37,703 | ₩37,668 | ₩37,695 | +0.04% | 1.2만 |
|---|
| 2025.10.22 | ₩37,708 | ₩37,708 | ₩37,641 | ₩37,675 | -0.09% | 1.5만 |
|---|
| 2025.10.21 | ₩37,681 | ₩37,731 | ₩37,681 | ₩37,700 | +0.05% | 6.9만 |
|---|
| 2025.10.20 | ₩37,681 | ₩37,735 | ₩37,681 | ₩37,695 | +0.04% | 3.5만 |
|---|
| 2025.10.17 | ₩37,614 | ₩37,655 | ₩37,588 | ₩37,608 | -0.02% | 4.9만 |
|---|
| 2025.10.16 | ₩37,667 | ₩37,667 | ₩37,574 | ₩37,614 | -0.14% | 1만 |
|---|
| 2025.10.15 | ₩37,647 | ₩37,668 | ₩37,574 | ₩37,655 | +0.02% | 9.4천 |
|---|
| 2025.10.14 | ₩37,521 | ₩37,638 | ₩37,521 | ₩37,574 | +0.14% | 5.7만 |
|---|
| 2025.10.13 | ₩37,561 | ₩37,614 | ₩37,561 | ₩37,577 | +0.04% | 1.5만 |
|---|
| 2025.10.10 | ₩37,628 | ₩37,681 | ₩37,507 | ₩37,507 | -0.32% | 4.5만 |
|---|