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 | ₩46,856 | ₩46,977 | ₩46,856 | ₩46,977 | +0.26% | 1.9천 |
| 2026.10.08 | ₩46,869 | ₩46,869 | ₩46,778 | ₩46,778 | -0.19% | 200 |
| 2026.10.07 | ₩46,970 | ₩46,970 | ₩46,970 | ₩46,970 | 0.00% | 100 |
| 2026.10.06 | ₩47,077 | ₩47,077 | ₩47,077 | ₩47,077 | 0.00% | 100 |
| 2026.10.05 | ₩46,806 | ₩46,806 | ₩46,806 | ₩46,806 | 0.00% | 200 |
| 2026.10.02 | ₩46,588 | ₩46,628 | ₩46,588 | ₩46,594 | +0.01% | 4.5천 |
| 2026.10.01 | ₩46,199 | ₩46,400 | ₩46,199 | ₩46,326 | +0.28% | 1.2천 |
| 2026.09.30 | ₩46,547 | ₩46,547 | ₩46,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,317 |
| -0.50% |
| 700 |
| 2026.09.29 | ₩46,346 | ₩46,346 | ₩46,346 | ₩46,346 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩46,386 | ₩46,520 | ₩46,386 | ₩46,386 | 0.00% | 1.5천 |
|---|
| 2026.09.25 | ₩46,715 | ₩46,715 | ₩46,715 | ₩46,715 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,588 | ₩46,588 | ₩46,526 | ₩46,526 | -0.13% | 200 |
|---|
| 2026.09.23 | ₩46,547 | ₩46,547 | ₩46,512 | ₩46,512 | -0.07% | 100 |
|---|
| 2026.09.22 | ₩46,748 | ₩46,845 | ₩46,748 | ₩46,845 | +0.21% | 300 |
|---|
| 2026.09.21 | ₩46,735 | ₩46,849 | ₩46,735 | ₩46,849 | +0.24% | 200 |
|---|
| 2026.09.18 | ₩46,051 | ₩46,240 | ₩46,051 | ₩46,240 | +0.41% | 900 |
|---|
| 2026.09.17 | ₩46,223 | ₩46,223 | ₩46,223 | ₩46,223 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩46,064 | ₩46,064 | ₩45,729 | ₩45,796 | -0.58% | 1.8천 |
|---|
| 2026.09.15 | ₩45,970 | ₩46,004 | ₩45,890 | ₩45,938 | -0.07% | 3만 |
|---|
| 2026.09.14 | ₩46,139 | ₩46,139 | ₩46,139 | ₩46,139 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩46,359 | ₩46,440 | ₩46,252 | ₩46,326 | -0.07% | 1.8천 |
|---|
| 2026.09.10 | ₩46,038 | ₩46,038 | ₩46,038 | ₩46,038 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩46,292 | ₩46,346 | ₩46,292 | ₩46,346 | +0.12% | 2.1천 |
|---|
| 2026.09.08 | ₩44,294 | ₩46,428 | ₩44,294 | ₩46,428 | +4.82% | 700 |
|---|
| 2026.09.04 | ₩46,547 | ₩46,629 | ₩46,547 | ₩46,629 | +0.18% | 1.2만 |
|---|
| 2026.09.03 | ₩46,791 | ₩46,791 | ₩46,791 | ₩46,791 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,373 | ₩46,453 | ₩46,373 | ₩46,386 | +0.03% | 2.2천 |
|---|
| 2026.09.01 | ₩46,225 | ₩46,252 | ₩46,200 | ₩46,200 | -0.06% | 1천 |
|---|
| 2026.08.31 | ₩46,386 | ₩46,510 | ₩46,386 | ₩46,510 | +0.27% | 3.6천 |
|---|
| 2026.08.28 | ₩46,661 | ₩46,661 | ₩46,661 | ₩46,661 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,715 | ₩46,802 | ₩46,655 | ₩46,769 | +0.11% | 3.2천 |
|---|
| 2026.08.26 | ₩46,531 | ₩46,531 | ₩46,531 | ₩46,531 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩46,467 | ₩46,515 | ₩46,428 | ₩46,515 | +0.10% | 700 |
|---|
| 2026.08.24 | ₩46,393 | ₩46,507 | ₩46,393 | ₩46,507 | +0.25% | 2.8천 |
|---|
| 2026.08.21 | ₩46,526 | ₩46,526 | ₩46,526 | ₩46,526 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩46,588 | ₩46,601 | ₩46,373 | ₩46,378 | -0.45% | 5천 |
|---|
| 2026.08.19 | ₩46,689 | ₩46,689 | ₩46,689 | ₩46,689 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,652 | ₩46,652 | ₩46,652 | ₩46,652 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩47,030 | ₩47,070 | ₩46,936 | ₩46,936 | -0.20% | 300 |
|---|
| 2026.08.14 | ₩47,057 | ₩47,057 | ₩47,044 | ₩47,044 | -0.03% | 2천 |
|---|
| 2026.08.13 | ₩47,179 | ₩47,179 | ₩47,179 | ₩47,179 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩46,909 | ₩46,909 | ₩46,891 | ₩46,891 | -0.04% | 1.1천 |
|---|
| 2026.08.11 | ₩46,748 | ₩46,802 | ₩46,748 | ₩46,802 | +0.11% | 300 |
|---|
| 2026.08.10 | ₩46,940 | ₩46,940 | ₩46,940 | ₩46,940 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩46,944 | ₩46,944 | ₩46,944 | ₩46,944 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,762 | ₩46,883 | ₩46,702 | ₩46,702 | -0.13% | 2.1천 |
|---|
| 2026.08.05 | ₩46,923 | ₩46,936 | ₩46,852 | ₩46,852 | -0.15% | 600 |
|---|
| 2026.08.04 | ₩46,534 | ₩46,930 | ₩46,534 | ₩46,920 | +0.83% | 3.9천 |
|---|
| 2026.08.03 | ₩46,197 | ₩46,197 | ₩46,197 | ₩46,197 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩45,622 | ₩45,686 | ₩45,622 | ₩45,686 | +0.14% | 1.2천 |
|---|
| 2026.07.30 | ₩45,260 | ₩45,415 | ₩45,260 | ₩45,415 | +0.34% | 1.3천 |
|---|
| 2026.07.29 | ₩45,166 | ₩45,380 | ₩44,844 | ₩44,857 | -0.68% | 1만 |
|---|
| 2026.07.28 | ₩45,085 | ₩45,501 | ₩45,085 | ₩45,418 | +0.74% | 2.2만 |
|---|
| 2026.07.27 | ₩45,555 | ₩45,555 | ₩45,286 | ₩45,310 | -0.54% | 700 |
|---|
| 2026.07.24 | ₩45,353 | ₩45,501 | ₩45,261 | ₩45,313 | -0.09% | 1.3만 |
|---|
| 2026.07.23 | ₩45,488 | ₩45,488 | ₩45,233 | ₩45,278 | -0.46% | 3천 |
|---|
| 2026.07.22 | ₩45,783 | ₩45,856 | ₩45,783 | ₩45,783 | 0.00% | 1.7천 |
|---|
| 2026.07.21 | ₩45,789 | ₩45,836 | ₩45,742 | ₩45,787 | -0.01% | 2.9천 |
|---|
| 2026.07.20 | ₩45,649 | ₩45,649 | ₩45,434 | ₩45,434 | -0.47% | 1.5천 |
|---|
| 2026.07.17 | ₩45,474 | ₩45,729 | ₩45,474 | ₩45,612 | +0.30% | 5.8천 |
|---|
| 2026.07.16 | ₩45,970 | ₩46,078 | ₩45,903 | ₩45,917 | -0.12% | 6.5천 |
|---|
| 2026.07.15 | ₩46,091 | ₩46,125 | ₩45,917 | ₩46,106 | +0.03% | 7.8천 |
|---|
| 2026.07.14 | ₩45,957 | ₩46,038 | ₩45,957 | ₩46,013 | +0.12% | 2.3천 |
|---|
| 2026.07.13 | ₩46,024 | ₩46,024 | ₩45,860 | ₩45,860 | -0.36% | 900 |
|---|
| 2026.07.10 | ₩45,997 | ₩46,144 | ₩45,997 | ₩46,144 | +0.32% | 2.8천 |
|---|
| 2026.07.09 | ₩45,944 | ₩45,944 | ₩45,944 | ₩45,944 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,488 | ₩45,669 | ₩45,434 | ₩45,669 | +0.40% | 1.7만 |
|---|
| 2026.07.07 | ₩45,863 | ₩45,863 | ₩45,787 | ₩45,787 | -0.17% | 1.8천 |
|---|
| 2026.07.06 | ₩45,796 | ₩45,984 | ₩45,796 | ₩45,970 | +0.38% | 3.2천 |
|---|
| 2026.07.02 | ₩45,877 | ₩45,877 | ₩45,541 | ₩45,622 | -0.56% | 3.9천 |
|---|
| 2026.07.01 | ₩45,809 | ₩45,809 | ₩45,714 | ₩45,714 | -0.21% | 5.1천 |
|---|
| 2026.06.30 | ₩45,555 | ₩45,823 | ₩45,555 | ₩45,791 | +0.52% | 5.7천 |
|---|
| 2026.06.29 | ₩45,206 | ₩45,494 | ₩45,192 | ₩45,492 | +0.63% | 1.4천 |
|---|
| 2026.06.26 | ₩45,246 | ₩45,273 | ₩44,616 | ₩44,616 | -1.39% | 1.8천 |
|---|
| 2026.06.25 | ₩45,206 | ₩45,340 | ₩45,112 | ₩45,151 | -0.12% | 9.1천 |
|---|
| 2026.06.24 | ₩45,300 | ₩45,300 | ₩45,139 | ₩45,179 | -0.27% | 3.5천 |
|---|
| 2026.06.23 | ₩45,246 | ₩45,367 | ₩45,246 | ₩45,272 | +0.06% | 600 |
|---|
| 2026.06.22 | ₩45,836 | ₩45,836 | ₩45,662 | ₩45,708 | -0.28% | 1.8만 |
|---|
| 2026.06.18 | ₩45,729 | ₩45,883 | ₩45,716 | ₩45,879 | +0.33% | 3.4천 |
|---|
| 2026.06.17 | ₩45,903 | ₩45,930 | ₩45,463 | ₩45,480 | -0.92% | 5.8천 |
|---|
| 2026.06.16 | ₩46,146 | ₩46,146 | ₩45,903 | ₩45,903 | -0.53% | 1.3만 |
|---|
| 2026.06.15 | ₩46,129 | ₩46,129 | ₩46,129 | ₩46,129 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩45,233 | ₩45,541 | ₩45,219 | ₩45,514 | +0.62% | 7.7천 |
|---|
| 2026.06.11 | ₩44,911 | ₩45,461 | ₩44,830 | ₩45,396 | +1.08% | 7.7천 |
|---|
| 2026.06.10 | ₩45,246 | ₩45,246 | ₩44,871 | ₩44,875 | -0.82% | 3.9천 |
|---|
| 2026.06.09 | ₩45,474 | ₩45,535 | ₩44,931 | ₩45,286 | -0.41% | 3.5만 |
|---|
| 2026.06.08 | ₩45,635 | ₩45,635 | ₩45,441 | ₩45,441 | -0.43% | 2.4천 |
|---|
| 2026.06.05 | ₩45,433 | ₩45,433 | ₩45,433 | ₩45,433 | 0.00% | 600 |
|---|
| 2026.06.04 | ₩45,984 | ₩46,386 | ₩45,984 | ₩46,349 | +0.79% | 4.2천 |
|---|
| 2026.06.03 | ₩46,400 | ₩46,400 | ₩46,207 | ₩46,207 | -0.42% | 4.6천 |
|---|
| 2026.06.02 | ₩46,339 | ₩46,480 | ₩46,239 | ₩46,440 | +0.22% | 5.7천 |
|---|
| 2026.06.01 | ₩46,346 | ₩46,467 | ₩46,279 | ₩46,357 | +0.02% | 3.6천 |
|---|
| 2026.05.29 | ₩46,386 | ₩46,386 | ₩46,245 | ₩46,302 | -0.18% | 2.6천 |
|---|
| 2026.05.28 | ₩45,970 | ₩46,266 | ₩45,970 | ₩46,223 | +0.55% | 14.4만 |
|---|
| 2026.05.27 | ₩45,984 | ₩46,038 | ₩45,944 | ₩45,974 | -0.02% | 4.4천 |
|---|
| 2026.05.26 | ₩46,038 | ₩46,078 | ₩45,930 | ₩45,930 | -0.23% | 2.2만 |
|---|
| 2026.05.22 | ₩45,836 | ₩45,850 | ₩45,675 | ₩45,675 | -0.35% | 1.3만 |
|---|
| 2026.05.21 | ₩45,353 | ₩45,541 | ₩45,353 | ₩45,528 | +0.38% | 1.1만 |
|---|
| 2026.05.20 | ₩45,300 | ₩45,488 | ₩45,300 | ₩45,474 | +0.38% | 6.6천 |
|---|
| 2026.05.19 | ₩45,192 | ₩45,367 | ₩45,133 | ₩45,133 | -0.13% | 4.1천 |
|---|
| 2026.05.18 | ₩45,514 | ₩45,514 | ₩45,246 | ₩45,388 | -0.28% | 7.6천 |
|---|
| 2026.05.15 | ₩45,602 | ₩45,649 | ₩45,488 | ₩45,488 | -0.25% | 2.5만 |
|---|
| 2026.05.14 | ₩45,809 | ₩46,017 | ₩45,784 | ₩45,910 | +0.22% | 5.6천 |
|---|
| 2026.05.13 | ₩45,420 | ₩45,689 | ₩45,374 | ₩45,631 | +0.46% | 1.8만 |
|---|
| 2026.05.12 | ₩45,199 | ₩45,367 | ₩45,152 | ₩45,353 | +0.34% | 2.2만 |
|---|
| 2026.05.11 | ₩45,461 | ₩45,555 | ₩45,447 | ₩45,450 | -0.02% | 3.3만 |
|---|
| 2026.05.08 | ₩45,286 | ₩49,941 | ₩45,286 | ₩45,351 | +0.14% | 23.8만 |
|---|
| 2026.05.07 | ₩45,246 | ₩45,260 | ₩45,045 | ₩45,053 | -0.43% | 5.6천 |
|---|
| 2026.05.06 | ₩44,964 | ₩45,206 | ₩44,964 | ₩45,203 | +0.53% | 8.7천 |
|---|
| 2026.05.05 | ₩44,669 | ₩44,763 | ₩44,589 | ₩44,688 | +0.04% | 3만 |
|---|
| 2026.05.04 | ₩44,549 | ₩44,587 | ₩44,361 | ₩44,361 | -0.42% | 3.6만 |
|---|
| 2026.05.01 | ₩44,602 | ₩44,736 | ₩44,573 | ₩44,573 | -0.07% | 17.3만 |
|---|
| 2026.04.30 | ₩44,321 | ₩44,414 | ₩44,321 | ₩44,414 | +0.21% | 2.7천 |
|---|
| 2026.04.29 | ₩43,824 | ₩43,864 | ₩43,784 | ₩43,864 | +0.09% | 1.5천 |
|---|
| 2026.04.28 | ₩43,797 | ₩43,891 | ₩43,797 | ₩43,891 | +0.21% | 300 |
|---|
| 2026.04.27 | ₩44,119 | ₩44,119 | ₩44,119 | ₩44,119 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩43,811 | ₩44,067 | ₩43,811 | ₩44,067 | +0.58% | 3천 |
|---|
| 2026.04.23 | ₩43,878 | ₩43,891 | ₩43,516 | ₩43,698 | -0.41% | 6.5천 |
|---|
| 2026.04.22 | ₩43,784 | ₩43,872 | ₩43,717 | ₩43,872 | +0.20% | 4.1천 |
|---|
| 2026.04.21 | ₩43,426 | ₩43,426 | ₩43,426 | ₩43,426 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩43,691 | ₩43,691 | ₩43,691 | ₩43,691 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩43,864 | ₩43,864 | ₩43,812 | ₩43,812 | -0.12% | 1.5천 |
|---|
| 2026.04.16 | ₩43,368 | ₩43,368 | ₩43,282 | ₩43,282 | -0.20% | 1.4천 |
|---|
| 2026.04.15 | ₩42,966 | ₩43,179 | ₩42,966 | ₩43,179 | +0.50% | 200 |
|---|
| 2026.04.14 | ₩42,791 | ₩42,791 | ₩42,791 | ₩42,791 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩42,287 | ₩42,287 | ₩42,287 | ₩42,287 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩41,848 | ₩41,848 | ₩41,848 | ₩41,848 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩41,927 | ₩41,927 | ₩41,927 | ₩41,927 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩41,584 | ₩41,619 | ₩41,571 | ₩41,619 | +0.08% | 700 |
|---|
| 2026.04.07 | ₩40,611 | ₩40,611 | ₩40,611 | ₩40,611 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩40,574 | ₩40,574 | ₩40,574 | ₩40,574 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩39,961 | ₩40,436 | ₩39,961 | ₩40,436 | +1.19% | 2.9천 |
|---|
| 2026.04.01 | ₩40,414 | ₩40,414 | ₩40,414 | ₩40,414 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,585 | ₩40,083 | ₩39,585 | ₩40,083 | +1.26% | 100 |
|---|
| 2026.03.30 | ₩39,411 | ₩39,411 | ₩39,105 | ₩39,105 | -0.78% | 900 |
|---|
| 2026.03.27 | ₩39,297 | ₩39,297 | ₩39,297 | ₩39,297 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,890 | ₩39,890 | ₩39,890 | ₩39,890 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩40,556 | ₩40,556 | ₩40,556 | ₩40,556 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,358 | ₩40,358 | ₩40,358 | ₩40,358 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩40,550 | ₩40,550 | ₩40,550 | ₩40,550 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩40,121 | ₩40,121 | ₩40,121 | ₩40,121 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,497 | ₩40,689 | ₩40,497 | ₩40,689 | +0.47% | 200 |
|---|
| 2026.03.18 | ₩41,275 | ₩41,275 | ₩40,813 | ₩40,813 | -1.12% | 400 |
|---|
| 2026.03.17 | ₩41,339 | ₩41,339 | ₩41,339 | ₩41,339 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,245 | ₩41,245 | ₩41,245 | ₩41,245 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩40,881 | ₩40,881 | ₩40,881 | ₩40,881 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,137 | ₩41,137 | ₩41,137 | ₩41,137 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩41,733 | ₩41,733 | ₩41,733 | ₩41,733 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,762 | ₩41,762 | ₩41,762 | ₩41,762 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩41,068 | ₩41,843 | ₩41,068 | ₩41,843 | +1.89% | 4.4천 |
|---|
| 2026.03.06 | ₩41,568 | ₩41,568 | ₩41,568 | ₩41,568 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩42,054 | ₩42,054 | ₩42,054 | ₩42,054 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩42,322 | ₩42,323 | ₩42,295 | ₩42,323 | +0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩41,986 | ₩42,000 | ₩41,978 | ₩41,978 | -0.02% | 400 |
|---|
| 2026.03.02 | ₩42,335 | ₩42,394 | ₩42,335 | ₩42,394 | +0.14% | 400 |
|---|
| 2026.02.27 | ₩42,241 | ₩42,323 | ₩42,214 | ₩42,323 | +0.19% | 7.6천 |
|---|
| 2026.02.26 | ₩42,550 | ₩42,603 | ₩42,550 | ₩42,603 | +0.13% | 3.9천 |
|---|
| 2026.02.25 | ₩42,785 | ₩42,785 | ₩42,785 | ₩42,785 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩42,443 | ₩42,443 | ₩42,443 | ₩42,443 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩42,078 | ₩42,078 | ₩42,078 | ₩42,078 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩42,469 | ₩42,563 | ₩42,469 | ₩42,547 | +0.18% | 700 |
|---|
| 2026.02.19 | ₩42,241 | ₩42,249 | ₩42,188 | ₩42,249 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩42,523 | ₩42,523 | ₩42,418 | ₩42,418 | -0.25% | 400 |
|---|
| 2026.02.17 | ₩41,852 | ₩42,174 | ₩41,852 | ₩42,145 | +0.70% | 500 |
|---|
| 2026.02.13 | ₩42,100 | ₩42,100 | ₩42,100 | ₩42,100 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩42,214 | ₩42,214 | ₩42,110 | ₩42,110 | -0.25% | 200 |
|---|
| 2026.02.11 | ₩42,724 | ₩42,782 | ₩42,724 | ₩42,782 | +0.14% | 200 |
|---|
| 2026.02.10 | ₩42,912 | ₩42,912 | ₩42,755 | ₩42,755 | -0.37% | 1천 |
|---|
| 2026.02.09 | ₩42,952 | ₩42,952 | ₩42,908 | ₩42,908 | -0.10% | 3.2천 |
|---|
| 2026.02.06 | ₩42,726 | ₩42,726 | ₩42,726 | ₩42,726 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩42,040 | ₩42,040 | ₩41,785 | ₩41,905 | -0.32% | 1.9천 |
|---|
| 2026.02.04 | ₩42,412 | ₩42,412 | ₩42,412 | ₩42,412 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩42,617 | ₩42,617 | ₩42,617 | ₩42,617 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩42,991 | ₩42,991 | ₩42,991 | ₩42,991 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩42,885 | ₩42,885 | ₩42,762 | ₩42,762 | -0.29% | 500 |
|---|
| 2026.01.29 | ₩42,590 | ₩42,923 | ₩42,577 | ₩42,923 | +0.78% | 1.3만 |
|---|
| 2026.01.28 | ₩43,060 | ₩43,060 | ₩43,030 | ₩43,030 | -0.07% | 600 |
|---|
| 2026.01.27 | ₩42,905 | ₩43,053 | ₩42,905 | ₩43,019 | +0.27% | 1천 |
|---|
| 2026.01.26 | ₩42,848 | ₩42,848 | ₩42,848 | ₩42,848 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩42,613 | ₩42,613 | ₩42,613 | ₩42,613 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩42,590 | ₩42,644 | ₩42,590 | ₩42,608 | +0.04% | 2천 |
|---|
| 2026.01.21 | ₩42,080 | ₩42,384 | ₩42,080 | ₩42,384 | +0.72% | 500 |
|---|
| 2026.01.20 | ₩42,147 | ₩42,147 | ₩41,960 | ₩41,960 | -0.45% | 1천 |
|---|
| 2026.01.16 | ₩42,751 | ₩42,878 | ₩42,751 | ₩42,833 | +0.19% | 4.8천 |
|---|
| 2026.01.15 | ₩42,979 | ₩43,033 | ₩42,803 | ₩42,803 | -0.41% | 900 |
|---|
| 2026.01.14 | ₩42,711 | ₩42,711 | ₩42,711 | ₩42,711 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩42,921 | ₩42,921 | ₩42,921 | ₩42,921 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩43,037 | ₩43,037 | ₩43,037 | ₩43,037 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩42,818 | ₩42,964 | ₩42,818 | ₩42,964 | +0.34% | 1.8천 |
|---|
| 2026.01.08 | ₩42,711 | ₩42,711 | ₩42,677 | ₩42,677 | -0.08% | 600 |
|---|
| 2026.01.07 | ₩42,849 | ₩42,939 | ₩42,685 | ₩42,685 | -0.38% | 5.2천 |
|---|
| 2026.01.06 | ₩42,836 | ₩42,836 | ₩42,836 | ₩42,836 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩42,577 | ₩42,577 | ₩42,539 | ₩42,539 | -0.09% | 3.2만 |
|---|
| 2026.01.02 | ₩42,201 | ₩42,268 | ₩42,201 | ₩42,248 | +0.11% | 4.1천 |
|---|
| 2025.12.31 | ₩42,389 | ₩42,409 | ₩42,257 | ₩42,257 | -0.31% | 1.3만 |
|---|
| 2025.12.30 | ₩42,563 | ₩42,590 | ₩42,536 | ₩42,538 | -0.06% | 1.5천 |
|---|
| 2025.12.29 | ₩42,550 | ₩42,550 | ₩42,550 | ₩42,550 | 0.00% | 500 |
|---|
| 2025.12.26 | ₩42,778 | ₩42,791 | ₩42,724 | ₩42,724 | -0.13% | 1.1천 |
|---|
| 2025.12.24 | ₩42,738 | ₩42,738 | ₩42,738 | ₩42,738 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,389 | ₩42,599 | ₩42,389 | ₩42,599 | +0.50% | 600 |
|---|
| 2025.12.22 | ₩42,375 | ₩42,456 | ₩42,362 | ₩42,416 | +0.09% | 1.2만 |
|---|
| 2025.12.19 | ₩42,154 | ₩42,154 | ₩42,154 | ₩42,154 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩41,847 | ₩41,847 | ₩41,847 | ₩41,847 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩41,691 | ₩41,691 | ₩41,518 | ₩41,518 | -0.42% | 300 |
|---|
| 2025.12.16 | ₩41,866 | ₩42,067 | ₩41,866 | ₩42,041 | +0.42% | 200 |
|---|
| 2025.12.15 | ₩42,188 | ₩42,214 | ₩42,127 | ₩42,127 | -0.14% | 1.2천 |
|---|
| 2025.12.12 | ₩42,228 | ₩42,228 | ₩42,174 | ₩42,174 | -0.13% | 400 |
|---|
| 2025.12.11 | ₩42,618 | ₩42,618 | ₩42,618 | ₩42,618 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩42,469 | ₩42,599 | ₩42,469 | ₩42,599 | +0.31% | 900 |
|---|
| 2025.12.09 | ₩42,267 | ₩42,267 | ₩42,267 | ₩42,267 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩42,288 | ₩42,288 | ₩42,256 | ₩42,256 | -0.08% | 400 |
|---|
| 2025.12.05 | ₩42,469 | ₩42,469 | ₩42,389 | ₩42,416 | -0.13% | 1.9천 |
|---|
| 2025.12.04 | ₩42,322 | ₩42,330 | ₩42,295 | ₩42,330 | +0.02% | 1.5천 |
|---|
| 2025.12.03 | ₩42,308 | ₩42,443 | ₩42,268 | ₩42,443 | +0.32% | 9.2천 |
|---|
| 2025.12.02 | ₩42,198 | ₩42,198 | ₩42,198 | ₩42,198 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,174 | ₩42,295 | ₩42,090 | ₩42,090 | -0.20% | 3.7천 |
|---|
| 2025.11.28 | ₩42,299 | ₩42,299 | ₩42,299 | ₩42,299 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩42,094 | ₩42,174 | ₩42,067 | ₩42,146 | +0.12% | 3.7천 |
|---|
| 2025.11.25 | ₩41,410 | ₩41,879 | ₩41,410 | ₩41,879 | +1.13% | 5.4천 |
|---|
| 2025.11.24 | ₩41,541 | ₩41,541 | ₩41,541 | ₩41,541 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩40,819 | ₩40,960 | ₩40,819 | ₩40,960 | +0.35% | 1천 |
|---|
| 2025.11.20 | ₩41,329 | ₩41,329 | ₩40,660 | ₩40,660 | -1.62% | 1천 |
|---|
| 2025.11.19 | ₩41,490 | ₩41,490 | ₩41,214 | ₩41,214 | -0.67% | 4천 |
|---|
| 2025.11.18 | ₩41,235 | ₩41,316 | ₩41,113 | ₩41,113 | -0.30% | 2천 |
|---|
| 2025.11.17 | ₩41,504 | ₩41,504 | ₩41,347 | ₩41,347 | -0.38% | 3.8천 |
|---|
| 2025.11.14 | ₩41,745 | ₩41,745 | ₩41,722 | ₩41,722 | -0.05% | 1.3천 |
|---|
| 2025.11.13 | ₩42,201 | ₩42,201 | ₩41,728 | ₩41,728 | -1.12% | 200 |
|---|
| 2025.11.12 | ₩42,429 | ₩42,430 | ₩42,335 | ₩42,430 | +0.00% | 1.1천 |
|---|
| 2025.11.11 | ₩42,201 | ₩42,379 | ₩42,201 | ₩42,379 | +0.42% | 5.1천 |
|---|
| 2025.11.10 | ₩42,308 | ₩42,308 | ₩42,308 | ₩42,308 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩41,665 | ₩41,665 | ₩41,665 | ₩41,665 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩41,866 | ₩41,866 | ₩41,656 | ₩41,656 | -0.50% | 400 |
|---|
| 2025.11.05 | ₩42,241 | ₩42,241 | ₩42,107 | ₩42,107 | -0.32% | 2.2천 |
|---|
| 2025.11.04 | ₩42,000 | ₩42,000 | ₩41,969 | ₩41,969 | -0.07% | 400 |
|---|
| 2025.11.03 | ₩42,335 | ₩42,496 | ₩42,335 | ₩42,487 | +0.36% | 4.3천 |
|---|
| 2025.10.31 | ₩42,434 | ₩42,434 | ₩42,434 | ₩42,434 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩42,577 | ₩42,577 | ₩42,290 | ₩42,290 | -0.67% | 600 |
|---|
| 2025.10.29 | ₩42,805 | ₩42,805 | ₩42,496 | ₩42,668 | -0.32% | 2.5천 |
|---|
| 2025.10.28 | ₩42,590 | ₩42,751 | ₩42,577 | ₩42,709 | +0.28% | 2.5천 |
|---|
| 2025.10.27 | ₩42,496 | ₩42,764 | ₩42,496 | ₩42,764 | +0.63% | 9.6천 |
|---|
| 2025.10.24 | ₩42,054 | ₩42,099 | ₩42,054 | ₩42,099 | +0.11% | 400 |
|---|
| 2025.10.23 | ₩41,530 | ₩41,772 | ₩41,530 | ₩41,772 | +0.58% | 2.8천 |
|---|
| 2025.10.22 | ₩41,665 | ₩41,665 | ₩41,568 | ₩41,568 | -0.23% | 200 |
|---|
| 2025.10.21 | ₩41,838 | ₩41,838 | ₩41,838 | ₩41,838 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩41,791 | ₩41,791 | ₩41,791 | ₩41,791 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,329 | ₩41,423 | ₩41,275 | ₩41,412 | +0.20% | 600 |
|---|
| 2025.10.16 | ₩41,597 | ₩41,597 | ₩41,168 | ₩41,229 | -0.89% | 2.8천 |
|---|
| 2025.10.15 | ₩41,665 | ₩41,665 | ₩41,412 | ₩41,412 | -0.61% | 300 |
|---|
| 2025.10.14 | ₩41,182 | ₩41,410 | ₩41,168 | ₩41,275 | +0.23% | 2천 |
|---|
| 2025.10.13 | ₩41,339 | ₩41,339 | ₩41,339 | ₩41,339 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,797 | ₩40,797 | ₩40,797 | ₩40,797 | 0.00% | 100 |
|---|