시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap Buffer10 May ETF 과거 주가
AllianzIM U.S. Large Cap Buffer10 May ETF · MAYT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap Buffer10 May ETF · MAYT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,087 | ₩54,261 | ₩54,087 | ₩54,194 | +0.20% | 1.1만 |
| 2026.10.08 | ₩54,080 | ₩54,147 | ₩53,926 | ₩53,985 | -0.18% | 2.1만 |
| 2026.10.07 | ₩53,944 | ₩54,140 | ₩53,944 | ₩54,136 | +0.36% | 2.8만 |
| 2026.10.06 | ₩54,127 | ₩54,261 | ₩54,113 | ₩54,191 | +0.12% | 1.2만 |
| 2026.10.05 | ₩53,838 | ₩54,058 | ₩53,838 | ₩53,963 | +0.23% | 1.4만 |
| 2026.10.02 | ₩53,885 | ₩53,885 | ₩53,698 | ₩53,738 | -0.27% | 1.7만 |
| 2026.10.01 | ₩53,349 | ₩53,636 | ₩53,349 | ₩53,551 | +0.38% | 3.2만 |
| 2026.09.30 | ₩53,751 | ₩53,751 | ₩53,513 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,513 |
| -0.44% |
| 1.4만 |
| 2026.09.29 | ₩53,523 | ₩53,550 | ₩53,443 | ₩53,510 | -0.03% | 8.6천 |
|---|
| 2026.09.28 | ₩53,619 | ₩53,686 | ₩53,541 | ₩53,576 | -0.08% | 9.8천 |
|---|
| 2026.09.25 | ₩53,644 | ₩53,872 | ₩53,590 | ₩53,813 | +0.31% | 8.8천 |
|---|
| 2026.09.24 | ₩53,517 | ₩53,684 | ₩53,456 | ₩53,651 | +0.25% | 1.5만 |
|---|
| 2026.09.23 | ₩53,537 | ₩53,778 | ₩53,537 | ₩53,617 | +0.15% | 1.4만 |
|---|
| 2026.09.22 | ₩53,738 | ₩53,939 | ₩53,738 | ₩53,873 | +0.25% | 1.1만 |
|---|
| 2026.09.21 | ₩53,631 | ₩53,885 | ₩53,631 | ₩53,885 | +0.48% | 1만 |
|---|
| 2026.09.18 | ₩53,309 | ₩53,416 | ₩53,239 | ₩53,416 | +0.20% | 1.8만 |
|---|
| 2026.09.17 | ₩53,315 | ₩53,389 | ₩53,264 | ₩53,309 | -0.01% | 2.1만 |
|---|
| 2026.09.16 | ₩53,121 | ₩53,314 | ₩52,866 | ₩52,933 | -0.35% | 8.1천 |
|---|
| 2026.09.15 | ₩53,242 | ₩53,255 | ₩53,081 | ₩53,094 | -0.28% | 1만 |
|---|
| 2026.09.14 | ₩53,255 | ₩53,403 | ₩53,134 | ₩53,302 | +0.09% | 3.3만 |
|---|
| 2026.09.11 | ₩53,295 | ₩53,537 | ₩53,295 | ₩53,443 | +0.28% | 8.8천 |
|---|
| 2026.09.10 | ₩53,134 | ₩53,255 | ₩53,014 | ₩53,121 | -0.03% | 1.1만 |
|---|
| 2026.09.09 | ₩53,362 | ₩53,429 | ₩53,268 | ₩53,306 | -0.11% | 9.9천 |
|---|
| 2026.09.08 | ₩53,483 | ₩53,598 | ₩53,424 | ₩53,455 | -0.05% | 6.7천 |
|---|
| 2026.09.04 | ₩53,805 | ₩53,805 | ₩53,604 | ₩53,624 | -0.34% | 6.7천 |
|---|
| 2026.09.03 | ₩53,604 | ₩53,786 | ₩53,443 | ₩53,738 | +0.25% | 1.5만 |
|---|
| 2026.09.02 | ₩53,336 | ₩53,501 | ₩53,336 | ₩53,429 | +0.18% | 1.1만 |
|---|
| 2026.09.01 | ₩53,201 | ₩53,416 | ₩53,161 | ₩53,235 | +0.06% | 1만 |
|---|
| 2026.08.31 | ₩53,475 | ₩53,475 | ₩53,389 | ₩53,455 | -0.04% | 7.2천 |
|---|
| 2026.08.28 | ₩53,678 | ₩53,678 | ₩53,443 | ₩53,550 | -0.24% | 1.1만 |
|---|
| 2026.08.27 | ₩53,416 | ₩53,617 | ₩53,416 | ₩53,550 | +0.25% | 1.2만 |
|---|
| 2026.08.26 | ₩53,389 | ₩53,389 | ₩53,270 | ₩53,374 | -0.03% | 1.2만 |
|---|
| 2026.08.25 | ₩53,215 | ₩53,389 | ₩53,215 | ₩53,336 | +0.23% | 1.2만 |
|---|
| 2026.08.24 | ₩53,177 | ₩53,336 | ₩53,177 | ₩53,189 | +0.02% | 1.2만 |
|---|
| 2026.08.21 | ₩53,228 | ₩53,416 | ₩53,228 | ₩53,328 | +0.19% | 1.7만 |
|---|
| 2026.08.20 | ₩53,376 | ₩53,376 | ₩53,207 | ₩53,207 | -0.32% | 1.5만 |
|---|
| 2026.08.19 | ₩53,349 | ₩53,510 | ₩53,336 | ₩53,431 | +0.15% | 2만 |
|---|
| 2026.08.18 | ₩53,369 | ₩53,443 | ₩53,309 | ₩53,357 | -0.02% | 7.8천 |
|---|
| 2026.08.17 | ₩53,610 | ₩53,610 | ₩53,470 | ₩53,517 | -0.18% | 5.6천 |
|---|
| 2026.08.14 | ₩53,636 | ₩53,724 | ₩53,523 | ₩53,624 | -0.02% | 1.5만 |
|---|
| 2026.08.13 | ₩53,651 | ₩53,671 | ₩53,550 | ₩53,631 | -0.04% | 2.3만 |
|---|
| 2026.08.12 | ₩53,490 | ₩53,558 | ₩53,403 | ₩53,486 | -0.01% | 1.2만 |
|---|
| 2026.08.11 | ₩53,424 | ₩53,564 | ₩53,309 | ₩53,396 | -0.05% | 1.9만 |
|---|
| 2026.08.10 | ₩53,416 | ₩53,577 | ₩53,416 | ₩53,429 | +0.03% | 1.3만 |
|---|
| 2026.08.07 | ₩53,382 | ₩53,510 | ₩53,349 | ₩53,470 | +0.16% | 7.1천 |
|---|
| 2026.08.06 | ₩53,416 | ₩53,416 | ₩53,282 | ₩53,376 | -0.08% | 2.7만 |
|---|
| 2026.08.05 | ₩53,336 | ₩53,537 | ₩53,282 | ₩53,282 | -0.10% | 2.4만 |
|---|
| 2026.08.04 | ₩53,034 | ₩53,443 | ₩53,034 | ₩53,353 | +0.60% | 1.6만 |
|---|
| 2026.08.03 | ₩52,786 | ₩52,927 | ₩52,786 | ₩52,900 | +0.22% | 1.3만 |
|---|
| 2026.07.31 | ₩52,249 | ₩52,544 | ₩52,075 | ₩52,535 | +0.55% | 4.1만 |
|---|
| 2026.07.30 | ₩52,175 | ₩52,289 | ₩51,927 | ₩52,245 | +0.13% | 4.1만 |
|---|
| 2026.07.29 | ₩52,035 | ₩52,162 | ₩51,733 | ₩51,733 | -0.58% | 1.6만 |
|---|
| 2026.07.28 | ₩51,860 | ₩52,289 | ₩51,860 | ₩52,233 | +0.72% | 1.2만 |
|---|
| 2026.07.27 | ₩52,358 | ₩52,464 | ₩51,968 | ₩52,075 | -0.54% | 2.6만 |
|---|
| 2026.07.24 | ₩52,021 | ₩52,296 | ₩52,008 | ₩52,095 | +0.14% | 1.1만 |
|---|
| 2026.07.23 | ₩52,098 | ₩52,153 | ₩51,941 | ₩52,048 | -0.10% | 4.1만 |
|---|
| 2026.07.22 | ₩52,484 | ₩52,571 | ₩52,397 | ₩52,465 | -0.04% | 7.8만 |
|---|
| 2026.07.21 | ₩52,263 | ₩52,531 | ₩52,263 | ₩52,484 | +0.42% | 2만 |
|---|
| 2026.07.20 | ₩52,236 | ₩52,450 | ₩52,155 | ₩52,155 | -0.15% | 1.2만 |
|---|
| 2026.07.17 | ₩52,283 | ₩52,370 | ₩52,251 | ₩52,277 | -0.01% | 5천 |
|---|
| 2026.07.16 | ₩52,732 | ₩52,732 | ₩52,491 | ₩52,517 | -0.41% | 2.4만 |
|---|
| 2026.07.15 | ₩52,611 | ₩52,727 | ₩52,497 | ₩52,652 | +0.08% | 1.1만 |
|---|
| 2026.07.14 | ₩52,799 | ₩52,799 | ₩52,209 | ₩52,531 | -0.51% | 1.6만 |
|---|
| 2026.07.13 | ₩52,491 | ₩52,598 | ₩52,383 | ₩52,383 | -0.20% | 7.5천 |
|---|
| 2026.07.10 | ₩52,497 | ₩52,719 | ₩52,497 | ₩52,611 | +0.22% | 1.4만 |
|---|
| 2026.07.09 | ₩52,424 | ₩52,558 | ₩52,330 | ₩52,508 | +0.16% | 1.5만 |
|---|
| 2026.07.08 | ₩52,249 | ₩52,303 | ₩52,126 | ₩52,263 | +0.03% | 2.3만 |
|---|
| 2026.07.07 | ₩52,450 | ₩52,450 | ₩52,236 | ₩52,348 | -0.19% | 6.3만 |
|---|
| 2026.07.06 | ₩52,491 | ₩52,544 | ₩52,350 | ₩52,437 | -0.10% | 1.5만 |
|---|
| 2026.07.02 | ₩52,377 | ₩52,477 | ₩52,008 | ₩52,263 | -0.22% | 1.6만 |
|---|
| 2026.07.01 | ₩51,753 | ₩52,397 | ₩51,753 | ₩52,182 | +0.83% | 2.5만 |
|---|
| 2026.06.30 | ₩51,968 | ₩52,316 | ₩51,968 | ₩52,300 | +0.64% | 1.5만 |
|---|
| 2026.06.29 | ₩51,787 | ₩52,075 | ₩51,787 | ₩52,036 | +0.48% | 8.1천 |
|---|
| 2026.06.26 | ₩51,686 | ₩51,840 | ₩51,646 | ₩51,673 | -0.03% | 3.1만 |
|---|
| 2026.06.25 | ₩51,632 | ₩51,899 | ₩51,632 | ₩51,718 | +0.17% | 2.4만 |
|---|
| 2026.06.24 | ₩51,807 | ₩51,927 | ₩51,619 | ₩51,646 | -0.31% | 8.8천 |
|---|
| 2026.06.23 | ₩51,807 | ₩51,968 | ₩51,699 | ₩51,784 | -0.04% | 1.1만 |
|---|
| 2026.06.22 | ₩52,370 | ₩52,383 | ₩52,048 | ₩52,102 | -0.51% | 1.8만 |
|---|
| 2026.06.18 | ₩52,222 | ₩52,276 | ₩52,082 | ₩52,276 | +0.10% | 1.6만 |
|---|
| 2026.06.17 | ₩52,357 | ₩52,377 | ₩51,958 | ₩51,958 | -0.76% | 9.9천 |
|---|
| 2026.06.16 | ₩52,464 | ₩52,504 | ₩52,263 | ₩52,263 | -0.38% | 1.2만 |
|---|
| 2026.06.15 | ₩52,424 | ₩52,491 | ₩52,383 | ₩52,412 | -0.02% | 1.4만 |
|---|
| 2026.06.12 | ₩51,766 | ₩52,001 | ₩51,726 | ₩51,921 | +0.30% | 1.6만 |
|---|
| 2026.06.11 | ₩51,424 | ₩51,847 | ₩51,217 | ₩51,846 | +0.82% | 1.4만 |
|---|
| 2026.06.10 | ₩51,713 | ₩51,726 | ₩51,217 | ₩51,282 | -0.83% | 2.7만 |
|---|
| 2026.06.09 | ₩52,115 | ₩52,115 | ₩50,942 | ₩51,701 | -0.80% | 2.6만 |
|---|
| 2026.06.08 | ₩51,847 | ₩52,088 | ₩51,740 | ₩51,834 | -0.03% | 1.5만 |
|---|
| 2026.06.05 | ₩52,102 | ₩52,249 | ₩51,740 | ₩51,777 | -0.62% | 1.6만 |
|---|
| 2026.06.04 | ₩52,288 | ₩52,504 | ₩52,288 | ₩52,464 | +0.34% | 1.3만 |
|---|
| 2026.06.03 | ₩52,504 | ₩52,504 | ₩52,304 | ₩52,358 | -0.28% | 1만 |
|---|
| 2026.06.02 | ₩52,517 | ₩52,544 | ₩52,450 | ₩52,504 | -0.03% | 8.1천 |
|---|
| 2026.06.01 | ₩52,450 | ₩52,598 | ₩52,358 | ₩52,410 | -0.08% | 1.2만 |
|---|
| 2026.05.29 | ₩52,357 | ₩52,504 | ₩52,344 | ₩52,428 | +0.14% | 16.1만 |
|---|
| 2026.05.28 | ₩52,115 | ₩52,450 | ₩52,115 | ₩52,362 | +0.47% | 1.7만 |
|---|
| 2026.05.27 | ₩52,196 | ₩52,276 | ₩52,115 | ₩52,189 | -0.01% | 16.4만 |
|---|
| 2026.05.26 | ₩52,141 | ₩52,236 | ₩52,048 | ₩52,154 | +0.03% | 1.9만 |
|---|
| 2026.05.22 | ₩52,021 | ₩52,129 | ₩51,927 | ₩52,008 | -0.03% | 8.4천 |
|---|
| 2026.05.21 | ₩51,813 | ₩51,974 | ₩51,646 | ₩51,954 | +0.27% | 4.1만 |
|---|
| 2026.05.20 | ₩51,753 | ₩51,901 | ₩51,538 | ₩51,847 | +0.18% | 3.6만 |
|---|
| 2026.05.19 | ₩51,552 | ₩51,686 | ₩51,431 | ₩51,512 | -0.08% | 1.7만 |
|---|
| 2026.05.18 | ₩51,679 | ₩51,793 | ₩51,485 | ₩51,699 | +0.04% | 3.5만 |
|---|
| 2026.05.15 | ₩51,686 | ₩51,847 | ₩51,619 | ₩51,659 | -0.05% | 3만 |
|---|
| 2026.05.14 | ₩51,847 | ₩52,048 | ₩51,820 | ₩51,961 | +0.22% | 3만 |
|---|
| 2026.05.13 | ₩51,565 | ₩51,860 | ₩51,565 | ₩51,800 | +0.46% | 9.6만 |
|---|
| 2026.05.12 | ₩51,726 | ₩51,726 | ₩51,324 | ₩51,646 | -0.16% | 1.3만 |
|---|
| 2026.05.11 | ₩51,766 | ₩51,793 | ₩51,592 | ₩51,666 | -0.19% | 2만 |
|---|
| 2026.05.08 | ₩51,612 | ₩51,713 | ₩51,540 | ₩51,646 | +0.06% | 12만 |
|---|
| 2026.05.07 | ₩51,579 | ₩51,619 | ₩51,364 | ₩51,374 | -0.40% | 3.3만 |
|---|
| 2026.05.06 | ₩51,364 | ₩51,565 | ₩51,352 | ₩51,532 | +0.33% | 2만 |
|---|
| 2026.05.05 | ₩51,270 | ₩51,270 | ₩51,042 | ₩51,163 | -0.21% | 16.2만 |
|---|
| 2026.05.04 | ₩51,150 | ₩51,150 | ₩50,707 | ₩50,895 | -0.50% | 206.4만 |
|---|
| 2026.05.01 | ₩51,190 | ₩51,257 | ₩51,029 | ₩51,029 | -0.31% | 6.4만 |
|---|
| 2026.04.30 | ₩50,962 | ₩50,989 | ₩50,868 | ₩50,928 | -0.07% | 276.4만 |
|---|
| 2026.04.29 | ₩50,962 | ₩51,002 | ₩50,935 | ₩50,935 | -0.05% | 1만 |
|---|
| 2026.04.28 | ₩50,915 | ₩50,948 | ₩50,895 | ₩50,895 | -0.04% | 3.7천 |
|---|
| 2026.04.27 | ₩50,962 | ₩50,989 | ₩50,901 | ₩50,901 | -0.12% | 2천 |
|---|
| 2026.04.24 | ₩50,908 | ₩50,948 | ₩50,908 | ₩50,908 | 0.00% | 1.1천 |
|---|
| 2026.04.23 | ₩50,828 | ₩50,881 | ₩50,828 | ₩50,881 | +0.11% | 600 |
|---|
| 2026.04.22 | ₩50,935 | ₩50,942 | ₩50,888 | ₩50,888 | -0.09% | 600 |
|---|
| 2026.04.21 | ₩50,868 | ₩50,934 | ₩50,787 | ₩50,861 | -0.01% | 3.4천 |
|---|
| 2026.04.20 | ₩50,861 | ₩50,861 | ₩50,861 | ₩50,861 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩50,761 | ₩50,908 | ₩50,761 | ₩50,855 | +0.18% | 1.2천 |
|---|
| 2026.04.16 | ₩50,747 | ₩50,747 | ₩50,747 | ₩50,747 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩50,794 | ₩50,794 | ₩50,794 | ₩50,794 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩50,767 | ₩50,767 | ₩50,767 | ₩50,767 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩50,673 | ₩50,673 | ₩50,673 | ₩50,673 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩50,533 | ₩50,613 | ₩50,533 | ₩50,613 | +0.16% | 300 |
|---|
| 2026.04.09 | ₩50,580 | ₩50,580 | ₩50,580 | ₩50,580 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩50,447 | ₩50,447 | ₩50,447 | ₩50,447 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩49,876 | ₩49,956 | ₩49,876 | ₩49,956 | +0.16% | 1.5만 |
|---|
| 2026.04.06 | ₩49,956 | ₩50,026 | ₩49,956 | ₩50,026 | +0.14% | 200 |
|---|
| 2026.04.02 | ₩49,406 | ₩49,863 | ₩49,406 | ₩49,863 | +0.93% | 300 |
|---|
| 2026.04.01 | ₩49,835 | ₩49,835 | ₩49,835 | ₩49,835 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩49,166 | ₩49,631 | ₩49,165 | ₩49,631 | +0.95% | 3.7천 |
|---|
| 2026.03.30 | ₩49,004 | ₩49,004 | ₩48,762 | ₩48,784 | -0.45% | 1.6천 |
|---|
| 2026.03.27 | ₩49,084 | ₩49,084 | ₩48,807 | ₩48,807 | -0.57% | 500 |
|---|
| 2026.03.26 | ₩49,289 | ₩49,289 | ₩49,289 | ₩49,289 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩49,715 | ₩49,715 | ₩49,715 | ₩49,715 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩49,564 | ₩49,564 | ₩49,564 | ₩49,564 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩49,580 | ₩49,678 | ₩49,580 | ₩49,678 | +0.20% | 1.2천 |
|---|
| 2026.03.20 | ₩49,241 | ₩49,241 | ₩49,241 | ₩49,241 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩49,594 | ₩49,666 | ₩49,594 | ₩49,666 | +0.15% | 1.7천 |
|---|
| 2026.03.18 | ₩49,701 | ₩49,701 | ₩49,701 | ₩49,701 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩49,920 | ₩49,920 | ₩49,920 | ₩49,920 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩49,782 | ₩49,862 | ₩49,580 | ₩49,806 | +0.05% | 1.5천 |
|---|
| 2026.03.13 | ₩49,528 | ₩49,528 | ₩49,528 | ₩49,528 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩49,688 | ₩49,688 | ₩49,645 | ₩49,645 | -0.09% | 1.4천 |
|---|
| 2026.03.11 | ₩49,859 | ₩49,859 | ₩49,859 | ₩49,859 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩49,876 | ₩49,912 | ₩49,862 | ₩49,863 | -0.02% | 4.2천 |
|---|
| 2026.03.09 | ₩49,500 | ₩49,882 | ₩49,500 | ₩49,882 | +0.77% | 4.4천 |
|---|
| 2026.03.06 | ₩49,741 | ₩49,741 | ₩49,639 | ₩49,639 | -0.20% | 100 |
|---|
| 2026.03.05 | ₩49,876 | ₩49,955 | ₩49,876 | ₩49,955 | +0.16% | 100 |
|---|
| 2026.03.04 | ₩49,996 | ₩50,053 | ₩49,996 | ₩50,053 | +0.11% | 3.9천 |
|---|
| 2026.03.03 | ₩49,715 | ₩49,902 | ₩49,715 | ₩49,869 | +0.31% | 2.6천 |
|---|
| 2026.03.02 | ₩50,034 | ₩50,034 | ₩50,034 | ₩50,034 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩50,034 | ₩50,034 | ₩50,034 | ₩50,034 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩49,956 | ₩50,102 | ₩49,943 | ₩50,102 | +0.29% | 1.2천 |
|---|
| 2026.02.25 | ₩50,083 | ₩50,108 | ₩50,036 | ₩50,108 | +0.05% | 2.3천 |
|---|
| 2026.02.24 | ₩50,050 | ₩50,050 | ₩49,981 | ₩49,981 | -0.14% | 800 |
|---|
| 2026.02.23 | ₩49,862 | ₩49,882 | ₩49,808 | ₩49,853 | -0.02% | 2.3천 |
|---|
| 2026.02.20 | ₩49,929 | ₩49,980 | ₩49,929 | ₩49,980 | +0.10% | 200 |
|---|
| 2026.02.19 | ₩49,861 | ₩49,861 | ₩49,861 | ₩49,861 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩49,902 | ₩49,928 | ₩49,902 | ₩49,928 | +0.05% | 100 |
|---|
| 2026.02.17 | ₩49,839 | ₩49,853 | ₩49,808 | ₩49,853 | +0.03% | 400 |
|---|
| 2026.02.13 | ₩49,688 | ₩49,792 | ₩49,688 | ₩49,792 | +0.21% | 1.2천 |
|---|
| 2026.02.12 | ₩49,786 | ₩49,786 | ₩49,786 | ₩49,786 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩49,965 | ₩49,965 | ₩49,965 | ₩49,965 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩49,981 | ₩49,981 | ₩49,981 | ₩49,981 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩49,943 | ₩49,983 | ₩49,943 | ₩49,980 | +0.08% | 600 |
|---|
| 2026.02.06 | ₩49,849 | ₩49,913 | ₩49,849 | ₩49,913 | +0.13% | 1만 |
|---|
| 2026.02.05 | ₩49,617 | ₩49,617 | ₩49,617 | ₩49,617 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩49,728 | ₩49,799 | ₩49,728 | ₩49,799 | +0.14% | 900 |
|---|
| 2026.02.03 | ₩49,859 | ₩49,859 | ₩49,859 | ₩49,859 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩49,940 | ₩49,940 | ₩49,940 | ₩49,940 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩49,822 | ₩49,841 | ₩49,808 | ₩49,841 | +0.04% | 400 |
|---|
| 2026.01.29 | ₩49,782 | ₩49,865 | ₩49,782 | ₩49,865 | +0.17% | 300 |
|---|
| 2026.01.28 | ₩49,900 | ₩49,900 | ₩49,900 | ₩49,900 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩49,835 | ₩49,913 | ₩49,835 | ₩49,913 | +0.16% | 200 |
|---|
| 2026.01.26 | ₩49,859 | ₩49,859 | ₩49,859 | ₩49,859 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩49,822 | ₩49,827 | ₩49,808 | ₩49,827 | +0.01% | 5.4천 |
|---|
| 2026.01.22 | ₩49,800 | ₩49,814 | ₩49,800 | ₩49,814 | +0.03% | 200 |
|---|
| 2026.01.21 | ₩49,661 | ₩49,727 | ₩49,661 | ₩49,727 | +0.13% | 1.5천 |
|---|
| 2026.01.20 | ₩49,598 | ₩49,598 | ₩49,497 | ₩49,497 | -0.20% | 400 |
|---|
| 2026.01.16 | ₩49,792 | ₩49,792 | ₩49,792 | ₩49,792 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩49,755 | ₩49,762 | ₩49,732 | ₩49,732 | -0.05% | 1천 |
|---|
| 2026.01.14 | ₩49,708 | ₩49,708 | ₩49,614 | ₩49,685 | -0.05% | 1.1천 |
|---|
| 2026.01.13 | ₩49,759 | ₩49,759 | ₩49,759 | ₩49,759 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩49,728 | ₩49,814 | ₩49,728 | ₩49,814 | +0.17% | 1.1천 |
|---|
| 2026.01.09 | ₩49,715 | ₩49,775 | ₩49,701 | ₩49,759 | +0.09% | 5천 |
|---|
| 2026.01.08 | ₩49,652 | ₩49,652 | ₩49,652 | ₩49,652 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩49,661 | ₩49,692 | ₩49,661 | ₩49,692 | +0.06% | 100 |
|---|
| 2026.01.06 | ₩49,686 | ₩49,711 | ₩49,686 | ₩49,711 | +0.05% | 300 |
|---|
| 2026.01.05 | ₩49,635 | ₩49,635 | ₩49,635 | ₩49,635 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩49,540 | ₩49,579 | ₩49,540 | ₩49,579 | +0.08% | 2.3천 |
|---|
| 2025.12.31 | ₩49,538 | ₩49,538 | ₩49,538 | ₩49,538 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩49,626 | ₩49,626 | ₩49,597 | ₩49,597 | -0.06% | 1.4천 |
|---|
| 2025.12.29 | ₩49,540 | ₩49,591 | ₩49,527 | ₩49,591 | +0.10% | 800 |
|---|
| 2025.12.26 | ₩49,493 | ₩49,582 | ₩49,366 | ₩49,582 | +0.18% | 1.1천 |
|---|
| 2025.12.24 | ₩49,507 | ₩49,574 | ₩49,507 | ₩49,574 | +0.14% | 200 |
|---|
| 2025.12.23 | ₩49,552 | ₩49,552 | ₩49,552 | ₩49,552 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩49,487 | ₩49,504 | ₩49,487 | ₩49,504 | +0.04% | 300 |
|---|
| 2025.12.19 | ₩49,359 | ₩49,365 | ₩49,312 | ₩49,365 | +0.01% | 1.5천 |
|---|
| 2025.12.18 | ₩49,272 | ₩49,272 | ₩49,214 | ₩49,214 | -0.12% | 300 |
|---|
| 2025.12.17 | ₩49,096 | ₩49,096 | ₩49,096 | ₩49,096 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩49,217 | ₩49,217 | ₩49,217 | ₩49,217 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩49,245 | ₩49,245 | ₩49,192 | ₩49,236 | -0.02% | 600 |
|---|
| 2025.12.12 | ₩49,331 | ₩49,331 | ₩49,178 | ₩49,216 | -0.23% | 1.2천 |
|---|
| 2025.12.11 | ₩49,324 | ₩49,324 | ₩49,324 | ₩49,324 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩49,257 | ₩49,257 | ₩49,257 | ₩49,257 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩49,157 | ₩49,157 | ₩49,157 | ₩49,157 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩49,161 | ₩49,161 | ₩49,150 | ₩49,150 | -0.02% | 300 |
|---|
| 2025.12.05 | ₩49,111 | ₩49,193 | ₩49,111 | ₩49,193 | +0.17% | 200 |
|---|
| 2025.12.04 | ₩49,118 | ₩49,122 | ₩49,118 | ₩49,122 | +0.01% | 300 |
|---|
| 2025.12.03 | ₩49,095 | ₩49,095 | ₩49,095 | ₩49,095 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩49,031 | ₩49,070 | ₩49,031 | ₩49,070 | +0.08% | 100 |
|---|
| 2025.12.01 | ₩49,016 | ₩49,016 | ₩49,016 | ₩49,016 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩48,990 | ₩49,044 | ₩48,990 | ₩49,044 | +0.11% | 200 |
|---|
| 2025.11.26 | ₩48,883 | ₩48,938 | ₩48,883 | ₩48,938 | +0.11% | 900 |
|---|
| 2025.11.25 | ₩48,615 | ₩48,882 | ₩48,615 | ₩48,882 | +0.55% | 300 |
|---|
| 2025.11.24 | ₩48,508 | ₩48,717 | ₩48,508 | ₩48,717 | +0.43% | 500 |
|---|
| 2025.11.21 | ₩48,199 | ₩48,373 | ₩48,199 | ₩48,373 | +0.36% | 100 |
|---|
| 2025.11.20 | ₩48,481 | ₩48,481 | ₩48,159 | ₩48,171 | -0.64% | 3.3천 |
|---|
| 2025.11.19 | ₩48,373 | ₩48,446 | ₩48,373 | ₩48,446 | +0.15% | 100 |
|---|
| 2025.11.18 | ₩48,277 | ₩48,447 | ₩48,277 | ₩48,395 | +0.24% | 4천 |
|---|
| 2025.11.17 | ₩48,349 | ₩48,415 | ₩48,349 | ₩48,415 | +0.14% | 800 |
|---|
| 2025.11.14 | ₩48,601 | ₩48,654 | ₩48,601 | ₩48,654 | +0.11% | 1.5천 |
|---|
| 2025.11.13 | ₩48,607 | ₩48,607 | ₩48,607 | ₩48,607 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩48,864 | ₩48,887 | ₩48,864 | ₩48,887 | +0.05% | 400 |
|---|
| 2025.11.11 | ₩48,870 | ₩48,870 | ₩48,870 | ₩48,870 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩48,749 | ₩48,856 | ₩48,722 | ₩48,856 | +0.22% | 2만 |
|---|
| 2025.11.07 | ₩48,603 | ₩48,603 | ₩48,603 | ₩48,603 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩48,581 | ₩48,581 | ₩48,581 | ₩48,581 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩48,736 | ₩48,737 | ₩48,736 | ₩48,737 | +0.00% | 300 |
|---|
| 2025.11.04 | ₩48,646 | ₩48,646 | ₩48,646 | ₩48,646 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩48,787 | ₩48,787 | ₩48,787 | ₩48,787 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩48,766 | ₩48,766 | ₩48,766 | ₩48,766 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩48,741 | ₩48,741 | ₩48,741 | ₩48,741 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩48,843 | ₩48,843 | ₩48,843 | ₩48,843 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩48,843 | ₩48,882 | ₩48,817 | ₩48,882 | +0.08% | 4.8천 |
|---|
| 2025.10.27 | ₩48,816 | ₩48,897 | ₩48,816 | ₩48,897 | +0.16% | 800 |
|---|
| 2025.10.24 | ₩48,803 | ₩48,803 | ₩48,803 | ₩48,803 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩48,687 | ₩48,687 | ₩48,687 | ₩48,687 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩48,548 | ₩48,564 | ₩48,548 | ₩48,564 | +0.03% | 200 |
|---|
| 2025.10.21 | ₩48,601 | ₩48,662 | ₩48,577 | ₩48,662 | +0.12% | 2.8천 |
|---|
| 2025.10.20 | ₩48,575 | ₩48,628 | ₩48,548 | ₩48,628 | +0.11% | 1천 |
|---|
| 2025.10.17 | ₩48,273 | ₩48,419 | ₩48,159 | ₩48,419 | +0.30% | 3.3천 |
|---|
| 2025.10.16 | ₩48,241 | ₩48,241 | ₩48,241 | ₩48,241 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩48,357 | ₩48,357 | ₩48,357 | ₩48,357 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩48,159 | ₩48,360 | ₩48,159 | ₩48,286 | +0.26% | 3.4천 |
|---|
| 2025.10.13 | ₩48,226 | ₩48,356 | ₩48,226 | ₩48,261 | +0.07% | 600 |
|---|
| 2025.10.10 | ₩48,226 | ₩48,226 | ₩48,085 | ₩48,085 | -0.29% | 200 |
|---|