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 | ₩46,857 | ₩46,978 | ₩46,857 | ₩46,978 | +0.26% | 1.9천 |
| 2026.10.08 | ₩46,870 | ₩46,870 | ₩46,779 | ₩46,779 | -0.19% | 200 |
| 2026.10.07 | ₩46,971 | ₩46,971 | ₩46,971 | ₩46,971 | 0.00% | 100 |
| 2026.10.06 | ₩47,078 | ₩47,078 | ₩47,078 | ₩47,078 | 0.00% | 100 |
| 2026.10.05 | ₩46,807 | ₩46,807 | ₩46,807 | ₩46,807 | 0.00% | 200 |
| 2026.10.02 | ₩46,589 | ₩46,629 | ₩46,589 | ₩46,595 | +0.01% | 4.5천 |
| 2026.10.01 | ₩46,200 | ₩46,401 | ₩46,200 | ₩46,327 | +0.28% | 1.2천 |
| 2026.09.30 | ₩46,548 | ₩46,548 | ₩46,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,318 |
| -0.50% |
| 700 |
| 2026.09.29 | ₩46,347 | ₩46,347 | ₩46,347 | ₩46,347 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩46,387 | ₩46,521 | ₩46,387 | ₩46,387 | 0.00% | 1.5천 |
|---|
| 2026.09.25 | ₩46,716 | ₩46,716 | ₩46,716 | ₩46,716 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,589 | ₩46,589 | ₩46,527 | ₩46,527 | -0.13% | 200 |
|---|
| 2026.09.23 | ₩46,548 | ₩46,548 | ₩46,513 | ₩46,513 | -0.07% | 100 |
|---|
| 2026.09.22 | ₩46,750 | ₩46,846 | ₩46,750 | ₩46,846 | +0.21% | 300 |
|---|
| 2026.09.21 | ₩46,736 | ₩46,850 | ₩46,736 | ₩46,850 | +0.24% | 200 |
|---|
| 2026.09.18 | ₩46,052 | ₩46,241 | ₩46,052 | ₩46,241 | +0.41% | 900 |
|---|
| 2026.09.17 | ₩46,224 | ₩46,224 | ₩46,224 | ₩46,224 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩46,065 | ₩46,065 | ₩45,730 | ₩45,797 | -0.58% | 1.8천 |
|---|
| 2026.09.15 | ₩45,971 | ₩46,005 | ₩45,891 | ₩45,939 | -0.07% | 3만 |
|---|
| 2026.09.14 | ₩46,141 | ₩46,141 | ₩46,141 | ₩46,141 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩46,361 | ₩46,441 | ₩46,253 | ₩46,327 | -0.07% | 1.8천 |
|---|
| 2026.09.10 | ₩46,039 | ₩46,039 | ₩46,039 | ₩46,039 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩46,293 | ₩46,347 | ₩46,293 | ₩46,347 | +0.12% | 2.1천 |
|---|
| 2026.09.08 | ₩44,295 | ₩46,429 | ₩44,295 | ₩46,429 | +4.82% | 700 |
|---|
| 2026.09.04 | ₩46,548 | ₩46,630 | ₩46,548 | ₩46,630 | +0.18% | 1.2만 |
|---|
| 2026.09.03 | ₩46,792 | ₩46,792 | ₩46,792 | ₩46,792 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,374 | ₩46,454 | ₩46,374 | ₩46,387 | +0.03% | 2.2천 |
|---|
| 2026.09.01 | ₩46,226 | ₩46,253 | ₩46,201 | ₩46,201 | -0.06% | 1천 |
|---|
| 2026.08.31 | ₩46,387 | ₩46,511 | ₩46,387 | ₩46,511 | +0.27% | 3.6천 |
|---|
| 2026.08.28 | ₩46,662 | ₩46,662 | ₩46,662 | ₩46,662 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,716 | ₩46,803 | ₩46,656 | ₩46,770 | +0.11% | 3.2천 |
|---|
| 2026.08.26 | ₩46,532 | ₩46,532 | ₩46,532 | ₩46,532 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩46,468 | ₩46,516 | ₩46,429 | ₩46,516 | +0.10% | 700 |
|---|
| 2026.08.24 | ₩46,394 | ₩46,508 | ₩46,394 | ₩46,508 | +0.25% | 2.8천 |
|---|
| 2026.08.21 | ₩46,527 | ₩46,527 | ₩46,527 | ₩46,527 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩46,589 | ₩46,602 | ₩46,374 | ₩46,379 | -0.45% | 5천 |
|---|
| 2026.08.19 | ₩46,691 | ₩46,691 | ₩46,691 | ₩46,691 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,653 | ₩46,653 | ₩46,653 | ₩46,653 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩47,031 | ₩47,071 | ₩46,937 | ₩46,937 | -0.20% | 300 |
|---|
| 2026.08.14 | ₩47,058 | ₩47,058 | ₩47,045 | ₩47,045 | -0.03% | 2천 |
|---|
| 2026.08.13 | ₩47,180 | ₩47,180 | ₩47,180 | ₩47,180 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩46,911 | ₩46,911 | ₩46,892 | ₩46,892 | -0.04% | 1.1천 |
|---|
| 2026.08.11 | ₩46,750 | ₩46,803 | ₩46,750 | ₩46,803 | +0.11% | 300 |
|---|
| 2026.08.10 | ₩46,941 | ₩46,941 | ₩46,941 | ₩46,941 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩46,945 | ₩46,945 | ₩46,945 | ₩46,945 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,763 | ₩46,884 | ₩46,703 | ₩46,703 | -0.13% | 2.1천 |
|---|
| 2026.08.05 | ₩46,924 | ₩46,937 | ₩46,853 | ₩46,853 | -0.15% | 600 |
|---|
| 2026.08.04 | ₩46,535 | ₩46,931 | ₩46,535 | ₩46,921 | +0.83% | 3.9천 |
|---|
| 2026.08.03 | ₩46,198 | ₩46,198 | ₩46,198 | ₩46,198 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩45,623 | ₩45,687 | ₩45,623 | ₩45,687 | +0.14% | 1.2천 |
|---|
| 2026.07.30 | ₩45,261 | ₩45,416 | ₩45,261 | ₩45,416 | +0.34% | 1.3천 |
|---|
| 2026.07.29 | ₩45,167 | ₩45,381 | ₩44,845 | ₩44,858 | -0.68% | 1만 |
|---|
| 2026.07.28 | ₩45,086 | ₩45,502 | ₩45,086 | ₩45,419 | +0.74% | 2.2만 |
|---|
| 2026.07.27 | ₩45,556 | ₩45,556 | ₩45,287 | ₩45,311 | -0.54% | 700 |
|---|
| 2026.07.24 | ₩45,354 | ₩45,502 | ₩45,262 | ₩45,314 | -0.09% | 1.3만 |
|---|
| 2026.07.23 | ₩45,489 | ₩45,489 | ₩45,234 | ₩45,279 | -0.46% | 3천 |
|---|
| 2026.07.22 | ₩45,784 | ₩45,857 | ₩45,784 | ₩45,784 | 0.00% | 1.7천 |
|---|
| 2026.07.21 | ₩45,790 | ₩45,837 | ₩45,743 | ₩45,788 | -0.01% | 2.9천 |
|---|
| 2026.07.20 | ₩45,650 | ₩45,650 | ₩45,435 | ₩45,435 | -0.47% | 1.5천 |
|---|
| 2026.07.17 | ₩45,475 | ₩45,730 | ₩45,475 | ₩45,613 | +0.30% | 5.8천 |
|---|
| 2026.07.16 | ₩45,971 | ₩46,079 | ₩45,904 | ₩45,918 | -0.12% | 6.5천 |
|---|
| 2026.07.15 | ₩46,092 | ₩46,126 | ₩45,918 | ₩46,107 | +0.03% | 7.8천 |
|---|
| 2026.07.14 | ₩45,958 | ₩46,039 | ₩45,958 | ₩46,014 | +0.12% | 2.3천 |
|---|
| 2026.07.13 | ₩46,025 | ₩46,025 | ₩45,861 | ₩45,861 | -0.36% | 900 |
|---|
| 2026.07.10 | ₩45,998 | ₩46,145 | ₩45,998 | ₩46,145 | +0.32% | 2.8천 |
|---|
| 2026.07.09 | ₩45,945 | ₩45,945 | ₩45,945 | ₩45,945 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,489 | ₩45,670 | ₩45,435 | ₩45,670 | +0.40% | 1.7만 |
|---|
| 2026.07.07 | ₩45,864 | ₩45,864 | ₩45,788 | ₩45,788 | -0.17% | 1.8천 |
|---|
| 2026.07.06 | ₩45,797 | ₩45,985 | ₩45,797 | ₩45,971 | +0.38% | 3.2천 |
|---|
| 2026.07.02 | ₩45,878 | ₩45,878 | ₩45,542 | ₩45,623 | -0.56% | 3.9천 |
|---|
| 2026.07.01 | ₩45,811 | ₩45,811 | ₩45,715 | ₩45,715 | -0.21% | 5.1천 |
|---|
| 2026.06.30 | ₩45,556 | ₩45,824 | ₩45,556 | ₩45,792 | +0.52% | 5.7천 |
|---|
| 2026.06.29 | ₩45,207 | ₩45,495 | ₩45,193 | ₩45,493 | +0.63% | 1.4천 |
|---|
| 2026.06.26 | ₩45,247 | ₩45,274 | ₩44,617 | ₩44,617 | -1.39% | 1.8천 |
|---|
| 2026.06.25 | ₩45,207 | ₩45,341 | ₩45,113 | ₩45,152 | -0.12% | 9.1천 |
|---|
| 2026.06.24 | ₩45,301 | ₩45,301 | ₩45,140 | ₩45,180 | -0.27% | 3.5천 |
|---|
| 2026.06.23 | ₩45,247 | ₩45,368 | ₩45,247 | ₩45,273 | +0.06% | 600 |
|---|
| 2026.06.22 | ₩45,837 | ₩45,837 | ₩45,663 | ₩45,709 | -0.28% | 1.8만 |
|---|
| 2026.06.18 | ₩45,730 | ₩45,884 | ₩45,717 | ₩45,880 | +0.33% | 3.4천 |
|---|
| 2026.06.17 | ₩45,904 | ₩45,931 | ₩45,464 | ₩45,481 | -0.92% | 5.8천 |
|---|
| 2026.06.16 | ₩46,147 | ₩46,147 | ₩45,904 | ₩45,904 | -0.53% | 1.3만 |
|---|
| 2026.06.15 | ₩46,130 | ₩46,130 | ₩46,130 | ₩46,130 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩45,234 | ₩45,542 | ₩45,220 | ₩45,515 | +0.62% | 7.7천 |
|---|
| 2026.06.11 | ₩44,912 | ₩45,462 | ₩44,831 | ₩45,397 | +1.08% | 7.7천 |
|---|
| 2026.06.10 | ₩45,247 | ₩45,247 | ₩44,872 | ₩44,876 | -0.82% | 3.9천 |
|---|
| 2026.06.09 | ₩45,475 | ₩45,536 | ₩44,932 | ₩45,287 | -0.41% | 3.5만 |
|---|
| 2026.06.08 | ₩45,636 | ₩45,636 | ₩45,442 | ₩45,442 | -0.43% | 2.4천 |
|---|
| 2026.06.05 | ₩45,434 | ₩45,434 | ₩45,434 | ₩45,434 | 0.00% | 600 |
|---|
| 2026.06.04 | ₩45,985 | ₩46,387 | ₩45,985 | ₩46,350 | +0.79% | 4.2천 |
|---|
| 2026.06.03 | ₩46,401 | ₩46,401 | ₩46,208 | ₩46,208 | -0.42% | 4.6천 |
|---|
| 2026.06.02 | ₩46,340 | ₩46,481 | ₩46,240 | ₩46,441 | +0.22% | 5.7천 |
|---|
| 2026.06.01 | ₩46,347 | ₩46,468 | ₩46,280 | ₩46,358 | +0.02% | 3.6천 |
|---|
| 2026.05.29 | ₩46,387 | ₩46,387 | ₩46,246 | ₩46,303 | -0.18% | 2.6천 |
|---|
| 2026.05.28 | ₩45,971 | ₩46,267 | ₩45,971 | ₩46,224 | +0.55% | 14.4만 |
|---|
| 2026.05.27 | ₩45,985 | ₩46,039 | ₩45,945 | ₩45,976 | -0.02% | 4.4천 |
|---|
| 2026.05.26 | ₩46,039 | ₩46,079 | ₩45,931 | ₩45,931 | -0.23% | 2.2만 |
|---|
| 2026.05.22 | ₩45,837 | ₩45,851 | ₩45,676 | ₩45,676 | -0.35% | 1.3만 |
|---|
| 2026.05.21 | ₩45,354 | ₩45,542 | ₩45,354 | ₩45,529 | +0.38% | 1.1만 |
|---|
| 2026.05.20 | ₩45,301 | ₩45,489 | ₩45,301 | ₩45,475 | +0.38% | 6.6천 |
|---|
| 2026.05.19 | ₩45,193 | ₩45,368 | ₩45,134 | ₩45,134 | -0.13% | 4.1천 |
|---|
| 2026.05.18 | ₩45,515 | ₩45,515 | ₩45,247 | ₩45,389 | -0.28% | 7.6천 |
|---|
| 2026.05.15 | ₩45,603 | ₩45,650 | ₩45,489 | ₩45,489 | -0.25% | 2.5만 |
|---|
| 2026.05.14 | ₩45,811 | ₩46,018 | ₩45,785 | ₩45,911 | +0.22% | 5.6천 |
|---|
| 2026.05.13 | ₩45,421 | ₩45,690 | ₩45,375 | ₩45,632 | +0.46% | 1.8만 |
|---|
| 2026.05.12 | ₩45,200 | ₩45,368 | ₩45,153 | ₩45,354 | +0.34% | 2.2만 |
|---|
| 2026.05.11 | ₩45,462 | ₩45,556 | ₩45,448 | ₩45,451 | -0.02% | 3.3만 |
|---|
| 2026.05.08 | ₩45,287 | ₩49,942 | ₩45,287 | ₩45,352 | +0.14% | 23.8만 |
|---|
| 2026.05.07 | ₩45,247 | ₩45,261 | ₩45,046 | ₩45,054 | -0.43% | 5.6천 |
|---|
| 2026.05.06 | ₩44,965 | ₩45,207 | ₩44,965 | ₩45,204 | +0.53% | 8.7천 |
|---|
| 2026.05.05 | ₩44,670 | ₩44,764 | ₩44,590 | ₩44,689 | +0.04% | 3만 |
|---|
| 2026.05.04 | ₩44,550 | ₩44,588 | ₩44,362 | ₩44,362 | -0.42% | 3.6만 |
|---|
| 2026.05.01 | ₩44,603 | ₩44,737 | ₩44,574 | ₩44,574 | -0.07% | 17.3만 |
|---|
| 2026.04.30 | ₩44,322 | ₩44,415 | ₩44,322 | ₩44,415 | +0.21% | 2.7천 |
|---|
| 2026.04.29 | ₩43,825 | ₩43,865 | ₩43,785 | ₩43,865 | +0.09% | 1.5천 |
|---|
| 2026.04.28 | ₩43,798 | ₩43,892 | ₩43,798 | ₩43,892 | +0.21% | 300 |
|---|
| 2026.04.27 | ₩44,120 | ₩44,120 | ₩44,120 | ₩44,120 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩43,812 | ₩44,068 | ₩43,812 | ₩44,068 | +0.58% | 3천 |
|---|
| 2026.04.23 | ₩43,879 | ₩43,892 | ₩43,517 | ₩43,699 | -0.41% | 6.5천 |
|---|
| 2026.04.22 | ₩43,785 | ₩43,873 | ₩43,718 | ₩43,873 | +0.20% | 4.1천 |
|---|
| 2026.04.21 | ₩43,427 | ₩43,427 | ₩43,427 | ₩43,427 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩43,692 | ₩43,692 | ₩43,692 | ₩43,692 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩43,865 | ₩43,865 | ₩43,813 | ₩43,813 | -0.12% | 1.5천 |
|---|
| 2026.04.16 | ₩43,369 | ₩43,369 | ₩43,283 | ₩43,283 | -0.20% | 1.4천 |
|---|
| 2026.04.15 | ₩42,967 | ₩43,180 | ₩42,967 | ₩43,180 | +0.50% | 200 |
|---|
| 2026.04.14 | ₩42,792 | ₩42,792 | ₩42,792 | ₩42,792 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩42,288 | ₩42,288 | ₩42,288 | ₩42,288 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩41,849 | ₩41,849 | ₩41,849 | ₩41,849 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩41,928 | ₩41,928 | ₩41,928 | ₩41,928 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩41,585 | ₩41,620 | ₩41,572 | ₩41,620 | +0.08% | 700 |
|---|
| 2026.04.07 | ₩40,612 | ₩40,612 | ₩40,612 | ₩40,612 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩40,575 | ₩40,575 | ₩40,575 | ₩40,575 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩39,962 | ₩40,437 | ₩39,962 | ₩40,437 | +1.19% | 2.9천 |
|---|
| 2026.04.01 | ₩40,415 | ₩40,415 | ₩40,415 | ₩40,415 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,586 | ₩40,084 | ₩39,586 | ₩40,084 | +1.26% | 100 |
|---|
| 2026.03.30 | ₩39,412 | ₩39,412 | ₩39,106 | ₩39,106 | -0.78% | 900 |
|---|
| 2026.03.27 | ₩39,298 | ₩39,298 | ₩39,298 | ₩39,298 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,891 | ₩39,891 | ₩39,891 | ₩39,891 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩40,557 | ₩40,557 | ₩40,557 | ₩40,557 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,359 | ₩40,359 | ₩40,359 | ₩40,359 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩40,551 | ₩40,551 | ₩40,551 | ₩40,551 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩40,121 | ₩40,121 | ₩40,121 | ₩40,121 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,498 | ₩40,690 | ₩40,498 | ₩40,690 | +0.47% | 200 |
|---|
| 2026.03.18 | ₩41,276 | ₩41,276 | ₩40,814 | ₩40,814 | -1.12% | 400 |
|---|
| 2026.03.17 | ₩41,339 | ₩41,339 | ₩41,339 | ₩41,339 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,246 | ₩41,246 | ₩41,246 | ₩41,246 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩40,882 | ₩40,882 | ₩40,882 | ₩40,882 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,138 | ₩41,138 | ₩41,138 | ₩41,138 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩41,734 | ₩41,734 | ₩41,734 | ₩41,734 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,763 | ₩41,763 | ₩41,763 | ₩41,763 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩41,068 | ₩41,844 | ₩41,068 | ₩41,844 | +1.89% | 4.4천 |
|---|
| 2026.03.06 | ₩41,569 | ₩41,569 | ₩41,569 | ₩41,569 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩42,054 | ₩42,054 | ₩42,054 | ₩42,054 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩42,323 | ₩42,324 | ₩42,296 | ₩42,324 | +0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩41,987 | ₩42,001 | ₩41,979 | ₩41,979 | -0.02% | 400 |
|---|
| 2026.03.02 | ₩42,336 | ₩42,395 | ₩42,336 | ₩42,395 | +0.14% | 400 |
|---|
| 2026.02.27 | ₩42,242 | ₩42,324 | ₩42,215 | ₩42,324 | +0.19% | 7.6천 |
|---|
| 2026.02.26 | ₩42,551 | ₩42,604 | ₩42,551 | ₩42,604 | +0.13% | 3.9천 |
|---|
| 2026.02.25 | ₩42,786 | ₩42,786 | ₩42,786 | ₩42,786 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩42,443 | ₩42,443 | ₩42,443 | ₩42,443 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩42,079 | ₩42,079 | ₩42,079 | ₩42,079 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩42,470 | ₩42,564 | ₩42,470 | ₩42,548 | +0.18% | 700 |
|---|
| 2026.02.19 | ₩42,242 | ₩42,250 | ₩42,189 | ₩42,250 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩42,524 | ₩42,524 | ₩42,419 | ₩42,419 | -0.25% | 400 |
|---|
| 2026.02.17 | ₩41,853 | ₩42,175 | ₩41,853 | ₩42,146 | +0.70% | 500 |
|---|
| 2026.02.13 | ₩42,101 | ₩42,101 | ₩42,101 | ₩42,101 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩42,215 | ₩42,215 | ₩42,111 | ₩42,111 | -0.25% | 200 |
|---|
| 2026.02.11 | ₩42,725 | ₩42,783 | ₩42,725 | ₩42,783 | +0.14% | 200 |
|---|
| 2026.02.10 | ₩42,913 | ₩42,913 | ₩42,756 | ₩42,756 | -0.37% | 1천 |
|---|
| 2026.02.09 | ₩42,953 | ₩42,953 | ₩42,909 | ₩42,909 | -0.10% | 3.2천 |
|---|
| 2026.02.06 | ₩42,727 | ₩42,727 | ₩42,727 | ₩42,727 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩42,041 | ₩42,041 | ₩41,786 | ₩41,906 | -0.32% | 1.9천 |
|---|
| 2026.02.04 | ₩42,413 | ₩42,413 | ₩42,413 | ₩42,413 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩42,618 | ₩42,618 | ₩42,618 | ₩42,618 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩42,992 | ₩42,992 | ₩42,992 | ₩42,992 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩42,886 | ₩42,886 | ₩42,763 | ₩42,763 | -0.29% | 500 |
|---|
| 2026.01.29 | ₩42,591 | ₩42,924 | ₩42,578 | ₩42,924 | +0.78% | 1.3만 |
|---|
| 2026.01.28 | ₩43,061 | ₩43,061 | ₩43,031 | ₩43,031 | -0.07% | 600 |
|---|
| 2026.01.27 | ₩42,906 | ₩43,054 | ₩42,906 | ₩43,020 | +0.27% | 1천 |
|---|
| 2026.01.26 | ₩42,849 | ₩42,849 | ₩42,849 | ₩42,849 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩42,614 | ₩42,614 | ₩42,614 | ₩42,614 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩42,591 | ₩42,645 | ₩42,591 | ₩42,608 | +0.04% | 2천 |
|---|
| 2026.01.21 | ₩42,081 | ₩42,384 | ₩42,081 | ₩42,384 | +0.72% | 500 |
|---|
| 2026.01.20 | ₩42,148 | ₩42,148 | ₩41,961 | ₩41,961 | -0.45% | 1천 |
|---|
| 2026.01.16 | ₩42,752 | ₩42,879 | ₩42,752 | ₩42,834 | +0.19% | 4.8천 |
|---|
| 2026.01.15 | ₩42,980 | ₩43,034 | ₩42,804 | ₩42,804 | -0.41% | 900 |
|---|
| 2026.01.14 | ₩42,712 | ₩42,712 | ₩42,712 | ₩42,712 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩42,922 | ₩42,922 | ₩42,922 | ₩42,922 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩43,038 | ₩43,038 | ₩43,038 | ₩43,038 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩42,819 | ₩42,965 | ₩42,819 | ₩42,965 | +0.34% | 1.8천 |
|---|
| 2026.01.08 | ₩42,712 | ₩42,712 | ₩42,678 | ₩42,678 | -0.08% | 600 |
|---|
| 2026.01.07 | ₩42,850 | ₩42,940 | ₩42,686 | ₩42,686 | -0.38% | 5.2천 |
|---|
| 2026.01.06 | ₩42,837 | ₩42,837 | ₩42,837 | ₩42,837 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩42,578 | ₩42,578 | ₩42,540 | ₩42,540 | -0.09% | 3.2만 |
|---|
| 2026.01.02 | ₩42,202 | ₩42,269 | ₩42,202 | ₩42,249 | +0.11% | 4.1천 |
|---|
| 2025.12.31 | ₩42,390 | ₩42,410 | ₩42,258 | ₩42,258 | -0.31% | 1.3만 |
|---|
| 2025.12.30 | ₩42,564 | ₩42,591 | ₩42,537 | ₩42,539 | -0.06% | 1.5천 |
|---|
| 2025.12.29 | ₩42,551 | ₩42,551 | ₩42,551 | ₩42,551 | 0.00% | 500 |
|---|
| 2025.12.26 | ₩42,779 | ₩42,792 | ₩42,725 | ₩42,725 | -0.13% | 1.1천 |
|---|
| 2025.12.24 | ₩42,739 | ₩42,739 | ₩42,739 | ₩42,739 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,390 | ₩42,600 | ₩42,390 | ₩42,600 | +0.50% | 600 |
|---|
| 2025.12.22 | ₩42,376 | ₩42,457 | ₩42,363 | ₩42,417 | +0.09% | 1.2만 |
|---|
| 2025.12.19 | ₩42,155 | ₩42,155 | ₩42,155 | ₩42,155 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩41,848 | ₩41,848 | ₩41,848 | ₩41,848 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩41,692 | ₩41,692 | ₩41,519 | ₩41,519 | -0.42% | 300 |
|---|
| 2025.12.16 | ₩41,867 | ₩42,068 | ₩41,867 | ₩42,042 | +0.42% | 200 |
|---|
| 2025.12.15 | ₩42,189 | ₩42,215 | ₩42,128 | ₩42,128 | -0.14% | 1.2천 |
|---|
| 2025.12.12 | ₩42,229 | ₩42,229 | ₩42,175 | ₩42,175 | -0.13% | 400 |
|---|
| 2025.12.11 | ₩42,619 | ₩42,619 | ₩42,619 | ₩42,619 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩42,470 | ₩42,600 | ₩42,470 | ₩42,600 | +0.31% | 900 |
|---|
| 2025.12.09 | ₩42,268 | ₩42,268 | ₩42,268 | ₩42,268 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩42,289 | ₩42,289 | ₩42,257 | ₩42,257 | -0.08% | 400 |
|---|
| 2025.12.05 | ₩42,470 | ₩42,470 | ₩42,390 | ₩42,417 | -0.13% | 1.9천 |
|---|
| 2025.12.04 | ₩42,323 | ₩42,331 | ₩42,296 | ₩42,331 | +0.02% | 1.5천 |
|---|
| 2025.12.03 | ₩42,309 | ₩42,443 | ₩42,269 | ₩42,443 | +0.32% | 9.2천 |
|---|
| 2025.12.02 | ₩42,199 | ₩42,199 | ₩42,199 | ₩42,199 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,175 | ₩42,296 | ₩42,091 | ₩42,091 | -0.20% | 3.7천 |
|---|
| 2025.11.28 | ₩42,300 | ₩42,300 | ₩42,300 | ₩42,300 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩42,095 | ₩42,175 | ₩42,068 | ₩42,147 | +0.12% | 3.7천 |
|---|
| 2025.11.25 | ₩41,411 | ₩41,880 | ₩41,411 | ₩41,880 | +1.13% | 5.4천 |
|---|
| 2025.11.24 | ₩41,542 | ₩41,542 | ₩41,542 | ₩41,542 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩40,820 | ₩40,961 | ₩40,820 | ₩40,961 | +0.35% | 1천 |
|---|
| 2025.11.20 | ₩41,330 | ₩41,330 | ₩40,661 | ₩40,661 | -1.62% | 1천 |
|---|
| 2025.11.19 | ₩41,491 | ₩41,491 | ₩41,215 | ₩41,215 | -0.67% | 4천 |
|---|
| 2025.11.18 | ₩41,236 | ₩41,317 | ₩41,114 | ₩41,114 | -0.30% | 2천 |
|---|
| 2025.11.17 | ₩41,504 | ₩41,504 | ₩41,348 | ₩41,348 | -0.38% | 3.8천 |
|---|
| 2025.11.14 | ₩41,746 | ₩41,746 | ₩41,723 | ₩41,723 | -0.05% | 1.3천 |
|---|
| 2025.11.13 | ₩42,202 | ₩42,202 | ₩41,728 | ₩41,728 | -1.12% | 200 |
|---|
| 2025.11.12 | ₩42,430 | ₩42,431 | ₩42,336 | ₩42,431 | +0.00% | 1.1천 |
|---|
| 2025.11.11 | ₩42,202 | ₩42,380 | ₩42,202 | ₩42,380 | +0.42% | 5.1천 |
|---|
| 2025.11.10 | ₩42,309 | ₩42,309 | ₩42,309 | ₩42,309 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩41,665 | ₩41,665 | ₩41,665 | ₩41,665 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩41,867 | ₩41,867 | ₩41,657 | ₩41,657 | -0.50% | 400 |
|---|
| 2025.11.05 | ₩42,242 | ₩42,242 | ₩42,108 | ₩42,108 | -0.32% | 2.2천 |
|---|
| 2025.11.04 | ₩42,001 | ₩42,001 | ₩41,970 | ₩41,970 | -0.07% | 400 |
|---|
| 2025.11.03 | ₩42,336 | ₩42,497 | ₩42,336 | ₩42,488 | +0.36% | 4.3천 |
|---|
| 2025.10.31 | ₩42,435 | ₩42,435 | ₩42,435 | ₩42,435 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩42,578 | ₩42,578 | ₩42,291 | ₩42,291 | -0.67% | 600 |
|---|
| 2025.10.29 | ₩42,806 | ₩42,806 | ₩42,497 | ₩42,669 | -0.32% | 2.5천 |
|---|
| 2025.10.28 | ₩42,591 | ₩42,752 | ₩42,578 | ₩42,710 | +0.28% | 2.5천 |
|---|
| 2025.10.27 | ₩42,497 | ₩42,765 | ₩42,497 | ₩42,765 | +0.63% | 9.6천 |
|---|
| 2025.10.24 | ₩42,054 | ₩42,100 | ₩42,054 | ₩42,100 | +0.11% | 400 |
|---|
| 2025.10.23 | ₩41,531 | ₩41,773 | ₩41,531 | ₩41,773 | +0.58% | 2.8천 |
|---|
| 2025.10.22 | ₩41,665 | ₩41,665 | ₩41,569 | ₩41,569 | -0.23% | 200 |
|---|
| 2025.10.21 | ₩41,838 | ₩41,838 | ₩41,838 | ₩41,838 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩41,792 | ₩41,792 | ₩41,792 | ₩41,792 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,330 | ₩41,424 | ₩41,276 | ₩41,413 | +0.20% | 600 |
|---|
| 2025.10.16 | ₩41,598 | ₩41,598 | ₩41,169 | ₩41,229 | -0.89% | 2.8천 |
|---|
| 2025.10.15 | ₩41,665 | ₩41,665 | ₩41,413 | ₩41,413 | -0.61% | 300 |
|---|
| 2025.10.14 | ₩41,183 | ₩41,411 | ₩41,169 | ₩41,276 | +0.23% | 2천 |
|---|
| 2025.10.13 | ₩41,339 | ₩41,339 | ₩41,339 | ₩41,339 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,798 | ₩40,798 | ₩40,798 | ₩40,798 | 0.00% | 100 |
|---|