시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Equity Buffer15 Uncapped May ETF 과거 주가
AllianzIM U.S. Equity Buffer15 Uncapped May ETF · MAYU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Equity Buffer15 Uncapped May ETF · MAYU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,807 | ₩46,928 | ₩46,807 | ₩46,928 | +0.26% | 1.9천 |
| 2026.10.08 | ₩46,820 | ₩46,820 | ₩46,729 | ₩46,729 | -0.19% | 200 |
| 2026.10.07 | ₩46,921 | ₩46,921 | ₩46,921 | ₩46,921 | 0.00% | 100 |
| 2026.10.06 | ₩47,028 | ₩47,028 | ₩47,028 | ₩47,028 | 0.00% | 100 |
| 2026.10.05 | ₩46,757 | ₩46,757 | ₩46,757 | ₩46,757 | 0.00% | 200 |
| 2026.10.02 | ₩46,539 | ₩46,579 | ₩46,539 | ₩46,546 | +0.01% | 4.5천 |
| 2026.10.01 | ₩46,150 | ₩46,351 | ₩46,150 | ₩46,278 | +0.28% | 1.2천 |
| 2026.09.30 | ₩46,499 | ₩46,499 | ₩46,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,268 |
| -0.50% |
| 700 |
| 2026.09.29 | ₩46,298 | ₩46,298 | ₩46,298 | ₩46,298 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩46,338 | ₩46,472 | ₩46,338 | ₩46,338 | 0.00% | 1.5천 |
|---|
| 2026.09.25 | ₩46,666 | ₩46,666 | ₩46,666 | ₩46,666 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,539 | ₩46,539 | ₩46,477 | ₩46,477 | -0.13% | 200 |
|---|
| 2026.09.23 | ₩46,499 | ₩46,499 | ₩46,464 | ₩46,464 | -0.07% | 100 |
|---|
| 2026.09.22 | ₩46,700 | ₩46,796 | ₩46,700 | ₩46,796 | +0.21% | 300 |
|---|
| 2026.09.21 | ₩46,686 | ₩46,800 | ₩46,686 | ₩46,800 | +0.24% | 200 |
|---|
| 2026.09.18 | ₩46,003 | ₩46,192 | ₩46,003 | ₩46,192 | +0.41% | 900 |
|---|
| 2026.09.17 | ₩46,174 | ₩46,174 | ₩46,174 | ₩46,174 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩46,016 | ₩46,016 | ₩45,681 | ₩45,748 | -0.58% | 1.8천 |
|---|
| 2026.09.15 | ₩45,922 | ₩45,956 | ₩45,842 | ₩45,890 | -0.07% | 3만 |
|---|
| 2026.09.14 | ₩46,091 | ₩46,091 | ₩46,091 | ₩46,091 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩46,311 | ₩46,391 | ₩46,204 | ₩46,278 | -0.07% | 1.8천 |
|---|
| 2026.09.10 | ₩45,989 | ₩45,989 | ₩45,989 | ₩45,989 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩46,244 | ₩46,298 | ₩46,244 | ₩46,298 | +0.12% | 2.1천 |
|---|
| 2026.09.08 | ₩44,247 | ₩46,379 | ₩44,247 | ₩46,379 | +4.82% | 700 |
|---|
| 2026.09.04 | ₩46,499 | ₩46,580 | ₩46,499 | ₩46,580 | +0.18% | 1.2만 |
|---|
| 2026.09.03 | ₩46,743 | ₩46,743 | ₩46,743 | ₩46,743 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,324 | ₩46,405 | ₩46,324 | ₩46,338 | +0.03% | 2.2천 |
|---|
| 2026.09.01 | ₩46,177 | ₩46,204 | ₩46,152 | ₩46,152 | -0.06% | 1천 |
|---|
| 2026.08.31 | ₩46,338 | ₩46,461 | ₩46,338 | ₩46,461 | +0.27% | 3.6천 |
|---|
| 2026.08.28 | ₩46,613 | ₩46,613 | ₩46,613 | ₩46,613 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,666 | ₩46,753 | ₩46,606 | ₩46,720 | +0.11% | 3.2천 |
|---|
| 2026.08.26 | ₩46,483 | ₩46,483 | ₩46,483 | ₩46,483 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩46,418 | ₩46,467 | ₩46,379 | ₩46,467 | +0.10% | 700 |
|---|
| 2026.08.24 | ₩46,345 | ₩46,458 | ₩46,345 | ₩46,458 | +0.25% | 2.8천 |
|---|
| 2026.08.21 | ₩46,477 | ₩46,477 | ₩46,477 | ₩46,477 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩46,539 | ₩46,552 | ₩46,324 | ₩46,330 | -0.45% | 5천 |
|---|
| 2026.08.19 | ₩46,641 | ₩46,641 | ₩46,641 | ₩46,641 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,603 | ₩46,603 | ₩46,603 | ₩46,603 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,981 | ₩47,021 | ₩46,887 | ₩46,887 | -0.20% | 300 |
|---|
| 2026.08.14 | ₩47,008 | ₩47,008 | ₩46,995 | ₩46,995 | -0.03% | 2천 |
|---|
| 2026.08.13 | ₩47,130 | ₩47,130 | ₩47,130 | ₩47,130 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩46,861 | ₩46,861 | ₩46,842 | ₩46,842 | -0.04% | 1.1천 |
|---|
| 2026.08.11 | ₩46,700 | ₩46,753 | ₩46,700 | ₩46,753 | +0.11% | 300 |
|---|
| 2026.08.10 | ₩46,891 | ₩46,891 | ₩46,891 | ₩46,891 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩46,895 | ₩46,895 | ₩46,895 | ₩46,895 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,713 | ₩46,834 | ₩46,653 | ₩46,653 | -0.13% | 2.1천 |
|---|
| 2026.08.05 | ₩46,874 | ₩46,887 | ₩46,803 | ₩46,803 | -0.15% | 600 |
|---|
| 2026.08.04 | ₩46,485 | ₩46,881 | ₩46,485 | ₩46,871 | +0.83% | 3.9천 |
|---|
| 2026.08.03 | ₩46,149 | ₩46,149 | ₩46,149 | ₩46,149 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩45,574 | ₩45,638 | ₩45,574 | ₩45,638 | +0.14% | 1.2천 |
|---|
| 2026.07.30 | ₩45,212 | ₩45,368 | ₩45,212 | ₩45,368 | +0.34% | 1.3천 |
|---|
| 2026.07.29 | ₩45,118 | ₩45,333 | ₩44,797 | ₩44,810 | -0.68% | 1만 |
|---|
| 2026.07.28 | ₩45,038 | ₩45,453 | ₩45,038 | ₩45,370 | +0.74% | 2.2만 |
|---|
| 2026.07.27 | ₩45,507 | ₩45,507 | ₩45,239 | ₩45,263 | -0.54% | 700 |
|---|
| 2026.07.24 | ₩45,306 | ₩45,453 | ₩45,214 | ₩45,266 | -0.09% | 1.3만 |
|---|
| 2026.07.23 | ₩45,440 | ₩45,440 | ₩45,185 | ₩45,231 | -0.46% | 3천 |
|---|
| 2026.07.22 | ₩45,735 | ₩45,809 | ₩45,735 | ₩45,735 | 0.00% | 1.7천 |
|---|
| 2026.07.21 | ₩45,742 | ₩45,788 | ₩45,695 | ₩45,739 | -0.01% | 2.9천 |
|---|
| 2026.07.20 | ₩45,601 | ₩45,601 | ₩45,386 | ₩45,386 | -0.47% | 1.5천 |
|---|
| 2026.07.17 | ₩45,427 | ₩45,681 | ₩45,427 | ₩45,565 | +0.30% | 5.8천 |
|---|
| 2026.07.16 | ₩45,922 | ₩46,030 | ₩45,855 | ₩45,869 | -0.12% | 6.5천 |
|---|
| 2026.07.15 | ₩46,043 | ₩46,077 | ₩45,869 | ₩46,058 | +0.03% | 7.8천 |
|---|
| 2026.07.14 | ₩45,909 | ₩45,989 | ₩45,909 | ₩45,965 | +0.12% | 2.3천 |
|---|
| 2026.07.13 | ₩45,976 | ₩45,976 | ₩45,813 | ₩45,813 | -0.36% | 900 |
|---|
| 2026.07.10 | ₩45,949 | ₩46,095 | ₩45,949 | ₩46,095 | +0.32% | 2.8천 |
|---|
| 2026.07.09 | ₩45,896 | ₩45,896 | ₩45,896 | ₩45,896 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,440 | ₩45,621 | ₩45,386 | ₩45,621 | +0.40% | 1.7만 |
|---|
| 2026.07.07 | ₩45,815 | ₩45,815 | ₩45,739 | ₩45,739 | -0.17% | 1.8천 |
|---|
| 2026.07.06 | ₩45,748 | ₩45,936 | ₩45,748 | ₩45,922 | +0.38% | 3.2천 |
|---|
| 2026.07.02 | ₩45,829 | ₩45,829 | ₩45,494 | ₩45,574 | -0.56% | 3.9천 |
|---|
| 2026.07.01 | ₩45,762 | ₩45,762 | ₩45,667 | ₩45,667 | -0.21% | 5.1천 |
|---|
| 2026.06.30 | ₩45,507 | ₩45,775 | ₩45,507 | ₩45,743 | +0.52% | 5.7천 |
|---|
| 2026.06.29 | ₩45,159 | ₩45,447 | ₩45,145 | ₩45,444 | +0.63% | 1.4천 |
|---|
| 2026.06.26 | ₩45,199 | ₩45,226 | ₩44,569 | ₩44,569 | -1.39% | 1.8천 |
|---|
| 2026.06.25 | ₩45,159 | ₩45,293 | ₩45,065 | ₩45,104 | -0.12% | 9.1천 |
|---|
| 2026.06.24 | ₩45,252 | ₩45,252 | ₩45,092 | ₩45,132 | -0.27% | 3.5천 |
|---|
| 2026.06.23 | ₩45,199 | ₩45,319 | ₩45,199 | ₩45,224 | +0.06% | 600 |
|---|
| 2026.06.22 | ₩45,788 | ₩45,788 | ₩45,614 | ₩45,660 | -0.28% | 1.8만 |
|---|
| 2026.06.18 | ₩45,681 | ₩45,835 | ₩45,668 | ₩45,831 | +0.33% | 3.4천 |
|---|
| 2026.06.17 | ₩45,855 | ₩45,882 | ₩45,416 | ₩45,432 | -0.92% | 5.8천 |
|---|
| 2026.06.16 | ₩46,098 | ₩46,098 | ₩45,855 | ₩45,855 | -0.53% | 1.3만 |
|---|
| 2026.06.15 | ₩46,081 | ₩46,081 | ₩46,081 | ₩46,081 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩45,185 | ₩45,494 | ₩45,172 | ₩45,467 | +0.62% | 7.7천 |
|---|
| 2026.06.11 | ₩44,864 | ₩45,413 | ₩44,783 | ₩45,349 | +1.08% | 7.7천 |
|---|
| 2026.06.10 | ₩45,199 | ₩45,199 | ₩44,824 | ₩44,828 | -0.82% | 3.9천 |
|---|
| 2026.06.09 | ₩45,427 | ₩45,487 | ₩44,884 | ₩45,239 | -0.41% | 3.5만 |
|---|
| 2026.06.08 | ₩45,587 | ₩45,587 | ₩45,393 | ₩45,393 | -0.43% | 2.4천 |
|---|
| 2026.06.05 | ₩45,385 | ₩45,385 | ₩45,385 | ₩45,385 | 0.00% | 600 |
|---|
| 2026.06.04 | ₩45,936 | ₩46,338 | ₩45,936 | ₩46,300 | +0.79% | 4.2천 |
|---|
| 2026.06.03 | ₩46,351 | ₩46,351 | ₩46,158 | ₩46,158 | -0.42% | 4.6천 |
|---|
| 2026.06.02 | ₩46,291 | ₩46,432 | ₩46,190 | ₩46,391 | +0.22% | 5.7천 |
|---|
| 2026.06.01 | ₩46,298 | ₩46,418 | ₩46,231 | ₩46,308 | +0.02% | 3.6천 |
|---|
| 2026.05.29 | ₩46,338 | ₩46,338 | ₩46,197 | ₩46,253 | -0.18% | 2.6천 |
|---|
| 2026.05.28 | ₩45,922 | ₩46,217 | ₩45,922 | ₩46,174 | +0.55% | 14.4만 |
|---|
| 2026.05.27 | ₩45,936 | ₩45,989 | ₩45,896 | ₩45,927 | -0.02% | 4.4천 |
|---|
| 2026.05.26 | ₩45,989 | ₩46,030 | ₩45,882 | ₩45,882 | -0.23% | 2.2만 |
|---|
| 2026.05.22 | ₩45,788 | ₩45,802 | ₩45,628 | ₩45,628 | -0.35% | 1.3만 |
|---|
| 2026.05.21 | ₩45,306 | ₩45,494 | ₩45,306 | ₩45,480 | +0.38% | 1.1만 |
|---|
| 2026.05.20 | ₩45,252 | ₩45,440 | ₩45,252 | ₩45,427 | +0.38% | 6.6천 |
|---|
| 2026.05.19 | ₩45,145 | ₩45,319 | ₩45,086 | ₩45,086 | -0.13% | 4.1천 |
|---|
| 2026.05.18 | ₩45,467 | ₩45,467 | ₩45,199 | ₩45,341 | -0.28% | 7.6천 |
|---|
| 2026.05.15 | ₩45,554 | ₩45,601 | ₩45,440 | ₩45,440 | -0.25% | 2.5만 |
|---|
| 2026.05.14 | ₩45,762 | ₩45,969 | ₩45,736 | ₩45,862 | +0.22% | 5.6천 |
|---|
| 2026.05.13 | ₩45,373 | ₩45,641 | ₩45,326 | ₩45,583 | +0.46% | 1.8만 |
|---|
| 2026.05.12 | ₩45,152 | ₩45,319 | ₩45,105 | ₩45,306 | +0.34% | 2.2만 |
|---|
| 2026.05.11 | ₩45,413 | ₩45,507 | ₩45,400 | ₩45,403 | -0.02% | 3.3만 |
|---|
| 2026.05.08 | ₩45,239 | ₩49,889 | ₩45,239 | ₩45,303 | +0.14% | 23.8만 |
|---|
| 2026.05.07 | ₩45,199 | ₩45,212 | ₩44,998 | ₩45,006 | -0.43% | 5.6천 |
|---|
| 2026.05.06 | ₩44,917 | ₩45,159 | ₩44,917 | ₩45,156 | +0.53% | 8.7천 |
|---|
| 2026.05.05 | ₩44,623 | ₩44,716 | ₩44,542 | ₩44,641 | +0.04% | 3만 |
|---|
| 2026.05.04 | ₩44,502 | ₩44,541 | ₩44,314 | ₩44,314 | -0.42% | 3.6만 |
|---|
| 2026.05.01 | ₩44,556 | ₩44,690 | ₩44,526 | ₩44,526 | -0.07% | 17.3만 |
|---|
| 2026.04.30 | ₩44,274 | ₩44,368 | ₩44,274 | ₩44,368 | +0.21% | 2.7천 |
|---|
| 2026.04.29 | ₩43,778 | ₩43,819 | ₩43,738 | ₩43,819 | +0.09% | 1.5천 |
|---|
| 2026.04.28 | ₩43,752 | ₩43,845 | ₩43,752 | ₩43,845 | +0.21% | 300 |
|---|
| 2026.04.27 | ₩44,073 | ₩44,073 | ₩44,073 | ₩44,073 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩43,765 | ₩44,021 | ₩43,765 | ₩44,021 | +0.58% | 3천 |
|---|
| 2026.04.23 | ₩43,832 | ₩43,845 | ₩43,470 | ₩43,652 | -0.41% | 6.5천 |
|---|
| 2026.04.22 | ₩43,738 | ₩43,827 | ₩43,671 | ₩43,827 | +0.20% | 4.1천 |
|---|
| 2026.04.21 | ₩43,380 | ₩43,380 | ₩43,380 | ₩43,380 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩43,646 | ₩43,646 | ₩43,646 | ₩43,646 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩43,819 | ₩43,819 | ₩43,766 | ₩43,766 | -0.12% | 1.5천 |
|---|
| 2026.04.16 | ₩43,323 | ₩43,323 | ₩43,237 | ₩43,237 | -0.20% | 1.4천 |
|---|
| 2026.04.15 | ₩42,921 | ₩43,134 | ₩42,921 | ₩43,134 | +0.50% | 200 |
|---|
| 2026.04.14 | ₩42,747 | ₩42,747 | ₩42,747 | ₩42,747 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩42,243 | ₩42,243 | ₩42,243 | ₩42,243 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩41,805 | ₩41,805 | ₩41,805 | ₩41,805 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩41,884 | ₩41,884 | ₩41,884 | ₩41,884 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩41,541 | ₩41,575 | ₩41,527 | ₩41,575 | +0.08% | 700 |
|---|
| 2026.04.07 | ₩40,569 | ₩40,569 | ₩40,569 | ₩40,569 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩40,532 | ₩40,532 | ₩40,532 | ₩40,532 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩39,919 | ₩40,394 | ₩39,919 | ₩40,394 | +1.19% | 2.9천 |
|---|
| 2026.04.01 | ₩40,372 | ₩40,372 | ₩40,372 | ₩40,372 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,544 | ₩40,041 | ₩39,544 | ₩40,041 | +1.26% | 100 |
|---|
| 2026.03.30 | ₩39,370 | ₩39,370 | ₩39,064 | ₩39,064 | -0.78% | 900 |
|---|
| 2026.03.27 | ₩39,256 | ₩39,256 | ₩39,256 | ₩39,256 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,848 | ₩39,848 | ₩39,848 | ₩39,848 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩40,514 | ₩40,514 | ₩40,514 | ₩40,514 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,316 | ₩40,316 | ₩40,316 | ₩40,316 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩40,507 | ₩40,507 | ₩40,507 | ₩40,507 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩40,079 | ₩40,079 | ₩40,079 | ₩40,079 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,455 | ₩40,647 | ₩40,455 | ₩40,647 | +0.47% | 200 |
|---|
| 2026.03.18 | ₩41,232 | ₩41,232 | ₩40,770 | ₩40,770 | -1.12% | 400 |
|---|
| 2026.03.17 | ₩41,295 | ₩41,295 | ₩41,295 | ₩41,295 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,202 | ₩41,202 | ₩41,202 | ₩41,202 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩40,838 | ₩40,838 | ₩40,838 | ₩40,838 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,094 | ₩41,094 | ₩41,094 | ₩41,094 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩41,689 | ₩41,689 | ₩41,689 | ₩41,689 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,719 | ₩41,719 | ₩41,719 | ₩41,719 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩41,025 | ₩41,799 | ₩41,025 | ₩41,799 | +1.89% | 4.4천 |
|---|
| 2026.03.06 | ₩41,525 | ₩41,525 | ₩41,525 | ₩41,525 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩42,010 | ₩42,010 | ₩42,010 | ₩42,010 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩42,278 | ₩42,279 | ₩42,251 | ₩42,279 | +0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩41,943 | ₩41,956 | ₩41,935 | ₩41,935 | -0.02% | 400 |
|---|
| 2026.03.02 | ₩42,291 | ₩42,350 | ₩42,291 | ₩42,350 | +0.14% | 400 |
|---|
| 2026.02.27 | ₩42,197 | ₩42,279 | ₩42,170 | ₩42,279 | +0.19% | 7.6천 |
|---|
| 2026.02.26 | ₩42,505 | ₩42,559 | ₩42,505 | ₩42,559 | +0.13% | 3.9천 |
|---|
| 2026.02.25 | ₩42,740 | ₩42,740 | ₩42,740 | ₩42,740 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩42,398 | ₩42,398 | ₩42,398 | ₩42,398 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩42,034 | ₩42,034 | ₩42,034 | ₩42,034 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩42,425 | ₩42,519 | ₩42,425 | ₩42,503 | +0.18% | 700 |
|---|
| 2026.02.19 | ₩42,197 | ₩42,205 | ₩42,144 | ₩42,205 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩42,479 | ₩42,479 | ₩42,374 | ₩42,374 | -0.25% | 400 |
|---|
| 2026.02.17 | ₩41,809 | ₩42,130 | ₩41,809 | ₩42,101 | +0.70% | 500 |
|---|
| 2026.02.13 | ₩42,057 | ₩42,057 | ₩42,057 | ₩42,057 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩42,170 | ₩42,170 | ₩42,066 | ₩42,066 | -0.25% | 200 |
|---|
| 2026.02.11 | ₩42,680 | ₩42,737 | ₩42,680 | ₩42,737 | +0.14% | 200 |
|---|
| 2026.02.10 | ₩42,867 | ₩42,867 | ₩42,710 | ₩42,710 | -0.37% | 1천 |
|---|
| 2026.02.09 | ₩42,907 | ₩42,907 | ₩42,863 | ₩42,863 | -0.10% | 3.2천 |
|---|
| 2026.02.06 | ₩42,681 | ₩42,681 | ₩42,681 | ₩42,681 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩41,996 | ₩41,996 | ₩41,742 | ₩41,861 | -0.32% | 1.9천 |
|---|
| 2026.02.04 | ₩42,367 | ₩42,367 | ₩42,367 | ₩42,367 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩42,572 | ₩42,572 | ₩42,572 | ₩42,572 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩42,946 | ₩42,946 | ₩42,946 | ₩42,946 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩42,840 | ₩42,840 | ₩42,717 | ₩42,717 | -0.29% | 500 |
|---|
| 2026.01.29 | ₩42,546 | ₩42,878 | ₩42,532 | ₩42,878 | +0.78% | 1.3만 |
|---|
| 2026.01.28 | ₩43,015 | ₩43,015 | ₩42,985 | ₩42,985 | -0.07% | 600 |
|---|
| 2026.01.27 | ₩42,861 | ₩43,008 | ₩42,861 | ₩42,974 | +0.27% | 1천 |
|---|
| 2026.01.26 | ₩42,803 | ₩42,803 | ₩42,803 | ₩42,803 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩42,568 | ₩42,568 | ₩42,568 | ₩42,568 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩42,546 | ₩42,599 | ₩42,546 | ₩42,563 | +0.04% | 2천 |
|---|
| 2026.01.21 | ₩42,036 | ₩42,339 | ₩42,036 | ₩42,339 | +0.72% | 500 |
|---|
| 2026.01.20 | ₩42,103 | ₩42,103 | ₩41,916 | ₩41,916 | -0.45% | 1천 |
|---|
| 2026.01.16 | ₩42,706 | ₩42,834 | ₩42,706 | ₩42,788 | +0.19% | 4.8천 |
|---|
| 2026.01.15 | ₩42,934 | ₩42,988 | ₩42,759 | ₩42,759 | -0.41% | 900 |
|---|
| 2026.01.14 | ₩42,666 | ₩42,666 | ₩42,666 | ₩42,666 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩42,877 | ₩42,877 | ₩42,877 | ₩42,877 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩42,992 | ₩42,992 | ₩42,992 | ₩42,992 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩42,773 | ₩42,919 | ₩42,773 | ₩42,919 | +0.34% | 1.8천 |
|---|
| 2026.01.08 | ₩42,666 | ₩42,666 | ₩42,633 | ₩42,633 | -0.08% | 600 |
|---|
| 2026.01.07 | ₩42,804 | ₩42,894 | ₩42,641 | ₩42,641 | -0.38% | 5.2천 |
|---|
| 2026.01.06 | ₩42,791 | ₩42,791 | ₩42,791 | ₩42,791 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩42,532 | ₩42,532 | ₩42,495 | ₩42,495 | -0.09% | 3.2만 |
|---|
| 2026.01.02 | ₩42,157 | ₩42,224 | ₩42,157 | ₩42,204 | +0.11% | 4.1천 |
|---|
| 2025.12.31 | ₩42,345 | ₩42,365 | ₩42,213 | ₩42,213 | -0.31% | 1.3만 |
|---|
| 2025.12.30 | ₩42,519 | ₩42,546 | ₩42,492 | ₩42,493 | -0.06% | 1.5천 |
|---|
| 2025.12.29 | ₩42,505 | ₩42,505 | ₩42,505 | ₩42,505 | 0.00% | 500 |
|---|
| 2025.12.26 | ₩42,733 | ₩42,747 | ₩42,680 | ₩42,680 | -0.13% | 1.1천 |
|---|
| 2025.12.24 | ₩42,693 | ₩42,693 | ₩42,693 | ₩42,693 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,345 | ₩42,555 | ₩42,345 | ₩42,555 | +0.50% | 600 |
|---|
| 2025.12.22 | ₩42,331 | ₩42,412 | ₩42,318 | ₩42,371 | +0.09% | 1.2만 |
|---|
| 2025.12.19 | ₩42,110 | ₩42,110 | ₩42,110 | ₩42,110 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩41,803 | ₩41,803 | ₩41,803 | ₩41,803 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩41,648 | ₩41,648 | ₩41,475 | ₩41,475 | -0.42% | 300 |
|---|
| 2025.12.16 | ₩41,822 | ₩42,023 | ₩41,822 | ₩41,998 | +0.42% | 200 |
|---|
| 2025.12.15 | ₩42,144 | ₩42,170 | ₩42,083 | ₩42,083 | -0.14% | 1.2천 |
|---|
| 2025.12.12 | ₩42,184 | ₩42,184 | ₩42,130 | ₩42,130 | -0.13% | 400 |
|---|
| 2025.12.11 | ₩42,574 | ₩42,574 | ₩42,574 | ₩42,574 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩42,425 | ₩42,555 | ₩42,425 | ₩42,555 | +0.31% | 900 |
|---|
| 2025.12.09 | ₩42,223 | ₩42,223 | ₩42,223 | ₩42,223 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩42,244 | ₩42,244 | ₩42,212 | ₩42,212 | -0.08% | 400 |
|---|
| 2025.12.05 | ₩42,425 | ₩42,425 | ₩42,345 | ₩42,371 | -0.13% | 1.9천 |
|---|
| 2025.12.04 | ₩42,278 | ₩42,286 | ₩42,251 | ₩42,286 | +0.02% | 1.5천 |
|---|
| 2025.12.03 | ₩42,264 | ₩42,398 | ₩42,224 | ₩42,398 | +0.32% | 9.2천 |
|---|
| 2025.12.02 | ₩42,154 | ₩42,154 | ₩42,154 | ₩42,154 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,130 | ₩42,251 | ₩42,046 | ₩42,046 | -0.20% | 3.7천 |
|---|
| 2025.11.28 | ₩42,255 | ₩42,255 | ₩42,255 | ₩42,255 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩42,050 | ₩42,130 | ₩42,023 | ₩42,102 | +0.12% | 3.7천 |
|---|
| 2025.11.25 | ₩41,366 | ₩41,835 | ₩41,366 | ₩41,835 | +1.13% | 5.4천 |
|---|
| 2025.11.24 | ₩41,498 | ₩41,498 | ₩41,498 | ₩41,498 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩40,777 | ₩40,918 | ₩40,777 | ₩40,918 | +0.35% | 1천 |
|---|
| 2025.11.20 | ₩41,286 | ₩41,286 | ₩40,617 | ₩40,617 | -1.62% | 1천 |
|---|
| 2025.11.19 | ₩41,447 | ₩41,447 | ₩41,171 | ₩41,171 | -0.67% | 4천 |
|---|
| 2025.11.18 | ₩41,192 | ₩41,273 | ₩41,070 | ₩41,070 | -0.30% | 2천 |
|---|
| 2025.11.17 | ₩41,460 | ₩41,460 | ₩41,303 | ₩41,303 | -0.38% | 3.8천 |
|---|
| 2025.11.14 | ₩41,701 | ₩41,701 | ₩41,679 | ₩41,679 | -0.05% | 1.3천 |
|---|
| 2025.11.13 | ₩42,157 | ₩42,157 | ₩41,684 | ₩41,684 | -1.12% | 200 |
|---|
| 2025.11.12 | ₩42,385 | ₩42,386 | ₩42,291 | ₩42,386 | +0.00% | 1.1천 |
|---|
| 2025.11.11 | ₩42,157 | ₩42,335 | ₩42,157 | ₩42,335 | +0.42% | 5.1천 |
|---|
| 2025.11.10 | ₩42,264 | ₩42,264 | ₩42,264 | ₩42,264 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩41,621 | ₩41,621 | ₩41,621 | ₩41,621 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩41,822 | ₩41,822 | ₩41,613 | ₩41,613 | -0.50% | 400 |
|---|
| 2025.11.05 | ₩42,197 | ₩42,197 | ₩42,063 | ₩42,063 | -0.32% | 2.2천 |
|---|
| 2025.11.04 | ₩41,956 | ₩41,956 | ₩41,925 | ₩41,925 | -0.07% | 400 |
|---|
| 2025.11.03 | ₩42,291 | ₩42,452 | ₩42,291 | ₩42,442 | +0.36% | 4.3천 |
|---|
| 2025.10.31 | ₩42,390 | ₩42,390 | ₩42,390 | ₩42,390 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩42,532 | ₩42,532 | ₩42,245 | ₩42,245 | -0.67% | 600 |
|---|
| 2025.10.29 | ₩42,760 | ₩42,760 | ₩42,452 | ₩42,623 | -0.32% | 2.5천 |
|---|
| 2025.10.28 | ₩42,546 | ₩42,706 | ₩42,532 | ₩42,665 | +0.28% | 2.5천 |
|---|
| 2025.10.27 | ₩42,452 | ₩42,720 | ₩42,452 | ₩42,720 | +0.63% | 9.6천 |
|---|
| 2025.10.24 | ₩42,010 | ₩42,055 | ₩42,010 | ₩42,055 | +0.11% | 400 |
|---|
| 2025.10.23 | ₩41,487 | ₩41,728 | ₩41,487 | ₩41,728 | +0.58% | 2.8천 |
|---|
| 2025.10.22 | ₩41,621 | ₩41,621 | ₩41,525 | ₩41,525 | -0.23% | 200 |
|---|
| 2025.10.21 | ₩41,794 | ₩41,794 | ₩41,794 | ₩41,794 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩41,747 | ₩41,747 | ₩41,747 | ₩41,747 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,286 | ₩41,380 | ₩41,232 | ₩41,369 | +0.20% | 600 |
|---|
| 2025.10.16 | ₩41,554 | ₩41,554 | ₩41,125 | ₩41,186 | -0.89% | 2.8천 |
|---|
| 2025.10.15 | ₩41,621 | ₩41,621 | ₩41,369 | ₩41,369 | -0.61% | 300 |
|---|
| 2025.10.14 | ₩41,139 | ₩41,366 | ₩41,125 | ₩41,232 | +0.23% | 2천 |
|---|
| 2025.10.13 | ₩41,295 | ₩41,295 | ₩41,295 | ₩41,295 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,754 | ₩40,754 | ₩40,754 | ₩40,754 | 0.00% | 100 |
|---|