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 | ₩46,742 | ₩46,863 | ₩46,742 | ₩46,863 | +0.26% | 1.9천 |
| 2026.10.08 | ₩46,756 | ₩46,756 | ₩46,665 | ₩46,665 | -0.19% | 200 |
| 2026.10.07 | ₩46,856 | ₩46,856 | ₩46,856 | ₩46,856 | 0.00% | 100 |
| 2026.10.06 | ₩46,963 | ₩46,963 | ₩46,963 | ₩46,963 | 0.00% | 100 |
| 2026.10.05 | ₩46,693 | ₩46,693 | ₩46,693 | ₩46,693 | 0.00% | 200 |
| 2026.10.02 | ₩46,475 | ₩46,515 | ₩46,475 | ₩46,481 | +0.01% | 4.5천 |
| 2026.10.01 | ₩46,087 | ₩46,287 | ₩46,087 | ₩46,214 | +0.28% | 1.2천 |
| 2026.09.30 | ₩46,435 | ₩46,435 | ₩46,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,204 |
| -0.50% |
| 700 |
| 2026.09.29 | ₩46,234 | ₩46,234 | ₩46,234 | ₩46,234 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩46,274 | ₩46,408 | ₩46,274 | ₩46,274 | 0.00% | 1.5천 |
|---|
| 2026.09.25 | ₩46,602 | ₩46,602 | ₩46,602 | ₩46,602 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,475 | ₩46,475 | ₩46,413 | ₩46,413 | -0.13% | 200 |
|---|
| 2026.09.23 | ₩46,435 | ₩46,435 | ₩46,400 | ₩46,400 | -0.07% | 100 |
|---|
| 2026.09.22 | ₩46,635 | ₩46,732 | ₩46,635 | ₩46,732 | +0.21% | 300 |
|---|
| 2026.09.21 | ₩46,622 | ₩46,736 | ₩46,622 | ₩46,736 | +0.24% | 200 |
|---|
| 2026.09.18 | ₩45,939 | ₩46,128 | ₩45,939 | ₩46,128 | +0.41% | 900 |
|---|
| 2026.09.17 | ₩46,111 | ₩46,111 | ₩46,111 | ₩46,111 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,953 | ₩45,953 | ₩45,618 | ₩45,685 | -0.58% | 1.8천 |
|---|
| 2026.09.15 | ₩45,859 | ₩45,893 | ₩45,779 | ₩45,827 | -0.07% | 3만 |
|---|
| 2026.09.14 | ₩46,028 | ₩46,028 | ₩46,028 | ₩46,028 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩46,247 | ₩46,327 | ₩46,140 | ₩46,214 | -0.07% | 1.8천 |
|---|
| 2026.09.10 | ₩45,926 | ₩45,926 | ₩45,926 | ₩45,926 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩46,180 | ₩46,234 | ₩46,180 | ₩46,234 | +0.12% | 2.1천 |
|---|
| 2026.09.08 | ₩44,186 | ₩46,315 | ₩44,186 | ₩46,315 | +4.82% | 700 |
|---|
| 2026.09.04 | ₩46,435 | ₩46,516 | ₩46,435 | ₩46,516 | +0.18% | 1.2만 |
|---|
| 2026.09.03 | ₩46,678 | ₩46,678 | ₩46,678 | ₩46,678 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,261 | ₩46,341 | ₩46,261 | ₩46,274 | +0.03% | 2.2천 |
|---|
| 2026.09.01 | ₩46,113 | ₩46,140 | ₩46,088 | ₩46,088 | -0.06% | 1천 |
|---|
| 2026.08.31 | ₩46,274 | ₩46,397 | ₩46,274 | ₩46,397 | +0.27% | 3.6천 |
|---|
| 2026.08.28 | ₩46,548 | ₩46,548 | ₩46,548 | ₩46,548 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,602 | ₩46,689 | ₩46,542 | ₩46,655 | +0.11% | 3.2천 |
|---|
| 2026.08.26 | ₩46,418 | ₩46,418 | ₩46,418 | ₩46,418 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩46,354 | ₩46,402 | ₩46,315 | ₩46,402 | +0.10% | 700 |
|---|
| 2026.08.24 | ₩46,281 | ₩46,394 | ₩46,281 | ₩46,394 | +0.25% | 2.8천 |
|---|
| 2026.08.21 | ₩46,413 | ₩46,413 | ₩46,413 | ₩46,413 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩46,475 | ₩46,488 | ₩46,261 | ₩46,266 | -0.45% | 5천 |
|---|
| 2026.08.19 | ₩46,576 | ₩46,576 | ₩46,576 | ₩46,576 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,539 | ₩46,539 | ₩46,539 | ₩46,539 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,916 | ₩46,956 | ₩46,823 | ₩46,823 | -0.20% | 300 |
|---|
| 2026.08.14 | ₩46,943 | ₩46,943 | ₩46,930 | ₩46,930 | -0.03% | 2천 |
|---|
| 2026.08.13 | ₩47,065 | ₩47,065 | ₩47,065 | ₩47,065 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩46,796 | ₩46,796 | ₩46,777 | ₩46,777 | -0.04% | 1.1천 |
|---|
| 2026.08.11 | ₩46,635 | ₩46,689 | ₩46,635 | ₩46,689 | +0.11% | 300 |
|---|
| 2026.08.10 | ₩46,827 | ₩46,827 | ₩46,827 | ₩46,827 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩46,831 | ₩46,831 | ₩46,831 | ₩46,831 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,649 | ₩46,769 | ₩46,588 | ₩46,588 | -0.13% | 2.1천 |
|---|
| 2026.08.05 | ₩46,809 | ₩46,823 | ₩46,738 | ₩46,738 | -0.15% | 600 |
|---|
| 2026.08.04 | ₩46,421 | ₩46,816 | ₩46,421 | ₩46,807 | +0.83% | 3.9천 |
|---|
| 2026.08.03 | ₩46,085 | ₩46,085 | ₩46,085 | ₩46,085 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩45,511 | ₩45,575 | ₩45,511 | ₩45,575 | +0.14% | 1.2천 |
|---|
| 2026.07.30 | ₩45,150 | ₩45,305 | ₩45,150 | ₩45,305 | +0.34% | 1.3천 |
|---|
| 2026.07.29 | ₩45,056 | ₩45,270 | ₩44,735 | ₩44,748 | -0.68% | 1만 |
|---|
| 2026.07.28 | ₩44,976 | ₩45,391 | ₩44,976 | ₩45,308 | +0.74% | 2.2만 |
|---|
| 2026.07.27 | ₩45,444 | ₩45,444 | ₩45,177 | ₩45,201 | -0.54% | 700 |
|---|
| 2026.07.24 | ₩45,244 | ₩45,391 | ₩45,151 | ₩45,203 | -0.09% | 1.3만 |
|---|
| 2026.07.23 | ₩45,377 | ₩45,377 | ₩45,123 | ₩45,169 | -0.46% | 3천 |
|---|
| 2026.07.22 | ₩45,672 | ₩45,745 | ₩45,672 | ₩45,672 | 0.00% | 1.7천 |
|---|
| 2026.07.21 | ₩45,678 | ₩45,725 | ₩45,632 | ₩45,676 | -0.01% | 2.9천 |
|---|
| 2026.07.20 | ₩45,538 | ₩45,538 | ₩45,324 | ₩45,324 | -0.47% | 1.5천 |
|---|
| 2026.07.17 | ₩45,364 | ₩45,618 | ₩45,364 | ₩45,502 | +0.30% | 5.8천 |
|---|
| 2026.07.16 | ₩45,859 | ₩45,966 | ₩45,792 | ₩45,806 | -0.12% | 6.5천 |
|---|
| 2026.07.15 | ₩45,980 | ₩46,013 | ₩45,806 | ₩45,994 | +0.03% | 7.8천 |
|---|
| 2026.07.14 | ₩45,846 | ₩45,926 | ₩45,846 | ₩45,902 | +0.12% | 2.3천 |
|---|
| 2026.07.13 | ₩45,913 | ₩45,913 | ₩45,749 | ₩45,749 | -0.36% | 900 |
|---|
| 2026.07.10 | ₩45,886 | ₩46,032 | ₩45,886 | ₩46,032 | +0.32% | 2.8천 |
|---|
| 2026.07.09 | ₩45,832 | ₩45,832 | ₩45,832 | ₩45,832 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,377 | ₩45,558 | ₩45,324 | ₩45,558 | +0.40% | 1.7만 |
|---|
| 2026.07.07 | ₩45,752 | ₩45,752 | ₩45,676 | ₩45,676 | -0.17% | 1.8천 |
|---|
| 2026.07.06 | ₩45,685 | ₩45,872 | ₩45,685 | ₩45,859 | +0.38% | 3.2천 |
|---|
| 2026.07.02 | ₩45,765 | ₩45,765 | ₩45,431 | ₩45,511 | -0.56% | 3.9천 |
|---|
| 2026.07.01 | ₩45,699 | ₩45,699 | ₩45,603 | ₩45,603 | -0.21% | 5.1천 |
|---|
| 2026.06.30 | ₩45,444 | ₩45,712 | ₩45,444 | ₩45,680 | +0.52% | 5.7천 |
|---|
| 2026.06.29 | ₩45,096 | ₩45,384 | ₩45,083 | ₩45,381 | +0.63% | 1.4천 |
|---|
| 2026.06.26 | ₩45,136 | ₩45,163 | ₩44,508 | ₩44,508 | -1.39% | 1.8천 |
|---|
| 2026.06.25 | ₩45,096 | ₩45,230 | ₩45,003 | ₩45,041 | -0.12% | 9.1천 |
|---|
| 2026.06.24 | ₩45,190 | ₩45,190 | ₩45,029 | ₩45,070 | -0.27% | 3.5천 |
|---|
| 2026.06.23 | ₩45,136 | ₩45,257 | ₩45,136 | ₩45,162 | +0.06% | 600 |
|---|
| 2026.06.22 | ₩45,725 | ₩45,725 | ₩45,551 | ₩45,597 | -0.28% | 1.8만 |
|---|
| 2026.06.18 | ₩45,618 | ₩45,772 | ₩45,605 | ₩45,768 | +0.33% | 3.4천 |
|---|
| 2026.06.17 | ₩45,792 | ₩45,819 | ₩45,353 | ₩45,369 | -0.92% | 5.8천 |
|---|
| 2026.06.16 | ₩46,034 | ₩46,034 | ₩45,792 | ₩45,792 | -0.53% | 1.3만 |
|---|
| 2026.06.15 | ₩46,017 | ₩46,017 | ₩46,017 | ₩46,017 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩45,123 | ₩45,431 | ₩45,110 | ₩45,404 | +0.62% | 7.7천 |
|---|
| 2026.06.11 | ₩44,802 | ₩45,351 | ₩44,722 | ₩45,286 | +1.08% | 7.7천 |
|---|
| 2026.06.10 | ₩45,136 | ₩45,136 | ₩44,762 | ₩44,766 | -0.82% | 3.9천 |
|---|
| 2026.06.09 | ₩45,364 | ₩45,424 | ₩44,822 | ₩45,177 | -0.41% | 3.5만 |
|---|
| 2026.06.08 | ₩45,525 | ₩45,525 | ₩45,331 | ₩45,331 | -0.43% | 2.4천 |
|---|
| 2026.06.05 | ₩45,322 | ₩45,322 | ₩45,322 | ₩45,322 | 0.00% | 600 |
|---|
| 2026.06.04 | ₩45,872 | ₩46,274 | ₩45,872 | ₩46,236 | +0.79% | 4.2천 |
|---|
| 2026.06.03 | ₩46,287 | ₩46,287 | ₩46,095 | ₩46,095 | -0.42% | 4.6천 |
|---|
| 2026.06.02 | ₩46,227 | ₩46,368 | ₩46,127 | ₩46,327 | +0.22% | 5.7천 |
|---|
| 2026.06.01 | ₩46,234 | ₩46,354 | ₩46,167 | ₩46,244 | +0.02% | 3.6천 |
|---|
| 2026.05.29 | ₩46,274 | ₩46,274 | ₩46,133 | ₩46,190 | -0.18% | 2.6천 |
|---|
| 2026.05.28 | ₩45,859 | ₩46,153 | ₩45,859 | ₩46,111 | +0.55% | 14.4만 |
|---|
| 2026.05.27 | ₩45,872 | ₩45,926 | ₩45,832 | ₩45,863 | -0.02% | 4.4천 |
|---|
| 2026.05.26 | ₩45,926 | ₩45,966 | ₩45,819 | ₩45,819 | -0.23% | 2.2만 |
|---|
| 2026.05.22 | ₩45,725 | ₩45,739 | ₩45,565 | ₩45,565 | -0.35% | 1.3만 |
|---|
| 2026.05.21 | ₩45,244 | ₩45,431 | ₩45,244 | ₩45,417 | +0.38% | 1.1만 |
|---|
| 2026.05.20 | ₩45,190 | ₩45,377 | ₩45,190 | ₩45,364 | +0.38% | 6.6천 |
|---|
| 2026.05.19 | ₩45,083 | ₩45,257 | ₩45,024 | ₩45,024 | -0.13% | 4.1천 |
|---|
| 2026.05.18 | ₩45,404 | ₩45,404 | ₩45,136 | ₩45,278 | -0.28% | 7.6천 |
|---|
| 2026.05.15 | ₩45,491 | ₩45,538 | ₩45,377 | ₩45,377 | -0.25% | 2.5만 |
|---|
| 2026.05.14 | ₩45,699 | ₩45,906 | ₩45,673 | ₩45,799 | +0.22% | 5.6천 |
|---|
| 2026.05.13 | ₩45,310 | ₩45,578 | ₩45,264 | ₩45,521 | +0.46% | 1.8만 |
|---|
| 2026.05.12 | ₩45,090 | ₩45,257 | ₩45,043 | ₩45,244 | +0.34% | 2.2만 |
|---|
| 2026.05.11 | ₩45,351 | ₩45,444 | ₩45,337 | ₩45,340 | -0.02% | 3.3만 |
|---|
| 2026.05.08 | ₩45,177 | ₩49,820 | ₩45,177 | ₩45,241 | +0.14% | 23.8만 |
|---|
| 2026.05.07 | ₩45,136 | ₩45,150 | ₩44,936 | ₩44,944 | -0.43% | 5.6천 |
|---|
| 2026.05.06 | ₩44,855 | ₩45,096 | ₩44,855 | ₩45,094 | +0.53% | 8.7천 |
|---|
| 2026.05.05 | ₩44,561 | ₩44,655 | ₩44,481 | ₩44,580 | +0.04% | 3만 |
|---|
| 2026.05.04 | ₩44,441 | ₩44,479 | ₩44,253 | ₩44,253 | -0.42% | 3.6만 |
|---|
| 2026.05.01 | ₩44,494 | ₩44,628 | ₩44,465 | ₩44,465 | -0.07% | 17.3만 |
|---|
| 2026.04.30 | ₩44,213 | ₩44,307 | ₩44,213 | ₩44,307 | +0.21% | 2.7천 |
|---|
| 2026.04.29 | ₩43,718 | ₩43,758 | ₩43,678 | ₩43,758 | +0.09% | 1.5천 |
|---|
| 2026.04.28 | ₩43,691 | ₩43,785 | ₩43,691 | ₩43,785 | +0.21% | 300 |
|---|
| 2026.04.27 | ₩44,012 | ₩44,012 | ₩44,012 | ₩44,012 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩43,705 | ₩43,960 | ₩43,705 | ₩43,960 | +0.58% | 3천 |
|---|
| 2026.04.23 | ₩43,772 | ₩43,785 | ₩43,410 | ₩43,592 | -0.41% | 6.5천 |
|---|
| 2026.04.22 | ₩43,678 | ₩43,766 | ₩43,611 | ₩43,766 | +0.20% | 4.1천 |
|---|
| 2026.04.21 | ₩43,321 | ₩43,321 | ₩43,321 | ₩43,321 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩43,586 | ₩43,586 | ₩43,586 | ₩43,586 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩43,758 | ₩43,758 | ₩43,706 | ₩43,706 | -0.12% | 1.5천 |
|---|
| 2026.04.16 | ₩43,263 | ₩43,263 | ₩43,177 | ₩43,177 | -0.20% | 1.4천 |
|---|
| 2026.04.15 | ₩42,862 | ₩43,074 | ₩42,862 | ₩43,074 | +0.50% | 200 |
|---|
| 2026.04.14 | ₩42,688 | ₩42,688 | ₩42,688 | ₩42,688 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩42,184 | ₩42,184 | ₩42,184 | ₩42,184 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩41,747 | ₩41,747 | ₩41,747 | ₩41,747 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩41,826 | ₩41,826 | ₩41,826 | ₩41,826 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩41,483 | ₩41,518 | ₩41,470 | ₩41,518 | +0.08% | 700 |
|---|
| 2026.04.07 | ₩40,513 | ₩40,513 | ₩40,513 | ₩40,513 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩40,476 | ₩40,476 | ₩40,476 | ₩40,476 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩39,864 | ₩40,338 | ₩39,864 | ₩40,338 | +1.19% | 2.9천 |
|---|
| 2026.04.01 | ₩40,316 | ₩40,316 | ₩40,316 | ₩40,316 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,489 | ₩39,986 | ₩39,489 | ₩39,986 | +1.26% | 100 |
|---|
| 2026.03.30 | ₩39,315 | ₩39,315 | ₩39,010 | ₩39,010 | -0.78% | 900 |
|---|
| 2026.03.27 | ₩39,202 | ₩39,202 | ₩39,202 | ₩39,202 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,793 | ₩39,793 | ₩39,793 | ₩39,793 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩40,458 | ₩40,458 | ₩40,458 | ₩40,458 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,260 | ₩40,260 | ₩40,260 | ₩40,260 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩40,452 | ₩40,452 | ₩40,452 | ₩40,452 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩40,023 | ₩40,023 | ₩40,023 | ₩40,023 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,399 | ₩40,591 | ₩40,399 | ₩40,591 | +0.47% | 200 |
|---|
| 2026.03.18 | ₩41,175 | ₩41,175 | ₩40,714 | ₩40,714 | -1.12% | 400 |
|---|
| 2026.03.17 | ₩41,238 | ₩41,238 | ₩41,238 | ₩41,238 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,145 | ₩41,145 | ₩41,145 | ₩41,145 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩40,782 | ₩40,782 | ₩40,782 | ₩40,782 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,038 | ₩41,038 | ₩41,038 | ₩41,038 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩41,632 | ₩41,632 | ₩41,632 | ₩41,632 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,661 | ₩41,661 | ₩41,661 | ₩41,661 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩40,968 | ₩41,742 | ₩40,968 | ₩41,742 | +1.89% | 4.4천 |
|---|
| 2026.03.06 | ₩41,467 | ₩41,467 | ₩41,467 | ₩41,467 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩41,952 | ₩41,952 | ₩41,952 | ₩41,952 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩42,219 | ₩42,221 | ₩42,193 | ₩42,221 | +0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩41,885 | ₩41,898 | ₩41,877 | ₩41,877 | -0.02% | 400 |
|---|
| 2026.03.02 | ₩42,233 | ₩42,292 | ₩42,233 | ₩42,292 | +0.14% | 400 |
|---|
| 2026.02.27 | ₩42,139 | ₩42,221 | ₩42,112 | ₩42,221 | +0.19% | 7.6천 |
|---|
| 2026.02.26 | ₩42,447 | ₩42,500 | ₩42,447 | ₩42,500 | +0.13% | 3.9천 |
|---|
| 2026.02.25 | ₩42,681 | ₩42,681 | ₩42,681 | ₩42,681 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩42,340 | ₩42,340 | ₩42,340 | ₩42,340 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩41,976 | ₩41,976 | ₩41,976 | ₩41,976 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩42,366 | ₩42,460 | ₩42,366 | ₩42,444 | +0.18% | 700 |
|---|
| 2026.02.19 | ₩42,139 | ₩42,147 | ₩42,085 | ₩42,147 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩42,420 | ₩42,420 | ₩42,316 | ₩42,316 | -0.25% | 400 |
|---|
| 2026.02.17 | ₩41,751 | ₩42,072 | ₩41,751 | ₩42,043 | +0.70% | 500 |
|---|
| 2026.02.13 | ₩41,998 | ₩41,998 | ₩41,998 | ₩41,998 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩42,112 | ₩42,112 | ₩42,008 | ₩42,008 | -0.25% | 200 |
|---|
| 2026.02.11 | ₩42,621 | ₩42,678 | ₩42,621 | ₩42,678 | +0.14% | 200 |
|---|
| 2026.02.10 | ₩42,808 | ₩42,808 | ₩42,651 | ₩42,651 | -0.37% | 1천 |
|---|
| 2026.02.09 | ₩42,848 | ₩42,848 | ₩42,804 | ₩42,804 | -0.10% | 3.2천 |
|---|
| 2026.02.06 | ₩42,622 | ₩42,622 | ₩42,622 | ₩42,622 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩41,938 | ₩41,938 | ₩41,684 | ₩41,803 | -0.32% | 1.9천 |
|---|
| 2026.02.04 | ₩42,309 | ₩42,309 | ₩42,309 | ₩42,309 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩42,514 | ₩42,514 | ₩42,514 | ₩42,514 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩42,887 | ₩42,887 | ₩42,887 | ₩42,887 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩42,781 | ₩42,781 | ₩42,658 | ₩42,658 | -0.29% | 500 |
|---|
| 2026.01.29 | ₩42,487 | ₩42,819 | ₩42,474 | ₩42,819 | +0.78% | 1.3만 |
|---|
| 2026.01.28 | ₩42,955 | ₩42,955 | ₩42,926 | ₩42,926 | -0.07% | 600 |
|---|
| 2026.01.27 | ₩42,801 | ₩42,949 | ₩42,801 | ₩42,915 | +0.27% | 1천 |
|---|
| 2026.01.26 | ₩42,744 | ₩42,744 | ₩42,744 | ₩42,744 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩42,510 | ₩42,510 | ₩42,510 | ₩42,510 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩42,487 | ₩42,540 | ₩42,487 | ₩42,504 | +0.04% | 2천 |
|---|
| 2026.01.21 | ₩41,978 | ₩42,281 | ₩41,978 | ₩42,281 | +0.72% | 500 |
|---|
| 2026.01.20 | ₩42,045 | ₩42,045 | ₩41,858 | ₩41,858 | -0.45% | 1천 |
|---|
| 2026.01.16 | ₩42,647 | ₩42,775 | ₩42,647 | ₩42,729 | +0.19% | 4.8천 |
|---|
| 2026.01.15 | ₩42,875 | ₩42,928 | ₩42,700 | ₩42,700 | -0.41% | 900 |
|---|
| 2026.01.14 | ₩42,607 | ₩42,607 | ₩42,607 | ₩42,607 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩42,817 | ₩42,817 | ₩42,817 | ₩42,817 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩42,933 | ₩42,933 | ₩42,933 | ₩42,933 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩42,714 | ₩42,860 | ₩42,714 | ₩42,860 | +0.34% | 1.8천 |
|---|
| 2026.01.08 | ₩42,607 | ₩42,607 | ₩42,574 | ₩42,574 | -0.08% | 600 |
|---|
| 2026.01.07 | ₩42,745 | ₩42,835 | ₩42,582 | ₩42,582 | -0.38% | 5.2천 |
|---|
| 2026.01.06 | ₩42,732 | ₩42,732 | ₩42,732 | ₩42,732 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩42,474 | ₩42,474 | ₩42,436 | ₩42,436 | -0.09% | 3.2만 |
|---|
| 2026.01.02 | ₩42,099 | ₩42,166 | ₩42,099 | ₩42,146 | +0.11% | 4.1천 |
|---|
| 2025.12.31 | ₩42,286 | ₩42,306 | ₩42,155 | ₩42,155 | -0.31% | 1.3만 |
|---|
| 2025.12.30 | ₩42,460 | ₩42,487 | ₩42,433 | ₩42,435 | -0.06% | 1.5천 |
|---|
| 2025.12.29 | ₩42,447 | ₩42,447 | ₩42,447 | ₩42,447 | 0.00% | 500 |
|---|
| 2025.12.26 | ₩42,674 | ₩42,688 | ₩42,621 | ₩42,621 | -0.13% | 1.1천 |
|---|
| 2025.12.24 | ₩42,634 | ₩42,634 | ₩42,634 | ₩42,634 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,286 | ₩42,496 | ₩42,286 | ₩42,496 | +0.50% | 600 |
|---|
| 2025.12.22 | ₩42,273 | ₩42,353 | ₩42,259 | ₩42,313 | +0.09% | 1.2만 |
|---|
| 2025.12.19 | ₩42,052 | ₩42,052 | ₩42,052 | ₩42,052 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩41,746 | ₩41,746 | ₩41,746 | ₩41,746 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩41,590 | ₩41,590 | ₩41,418 | ₩41,418 | -0.42% | 300 |
|---|
| 2025.12.16 | ₩41,764 | ₩41,965 | ₩41,764 | ₩41,940 | +0.42% | 200 |
|---|
| 2025.12.15 | ₩42,085 | ₩42,112 | ₩42,025 | ₩42,025 | -0.14% | 1.2천 |
|---|
| 2025.12.12 | ₩42,126 | ₩42,126 | ₩42,072 | ₩42,072 | -0.13% | 400 |
|---|
| 2025.12.11 | ₩42,515 | ₩42,515 | ₩42,515 | ₩42,515 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩42,366 | ₩42,496 | ₩42,366 | ₩42,496 | +0.31% | 900 |
|---|
| 2025.12.09 | ₩42,164 | ₩42,164 | ₩42,164 | ₩42,164 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩42,186 | ₩42,186 | ₩42,154 | ₩42,154 | -0.08% | 400 |
|---|
| 2025.12.05 | ₩42,366 | ₩42,366 | ₩42,286 | ₩42,313 | -0.13% | 1.9천 |
|---|
| 2025.12.04 | ₩42,219 | ₩42,227 | ₩42,193 | ₩42,227 | +0.02% | 1.5천 |
|---|
| 2025.12.03 | ₩42,206 | ₩42,340 | ₩42,166 | ₩42,340 | +0.32% | 9.2천 |
|---|
| 2025.12.02 | ₩42,096 | ₩42,096 | ₩42,096 | ₩42,096 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,072 | ₩42,193 | ₩41,988 | ₩41,988 | -0.20% | 3.7천 |
|---|
| 2025.11.28 | ₩42,197 | ₩42,197 | ₩42,197 | ₩42,197 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩41,992 | ₩42,072 | ₩41,965 | ₩42,044 | +0.12% | 3.7천 |
|---|
| 2025.11.25 | ₩41,309 | ₩41,778 | ₩41,309 | ₩41,778 | +1.13% | 5.4천 |
|---|
| 2025.11.24 | ₩41,440 | ₩41,440 | ₩41,440 | ₩41,440 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩40,721 | ₩40,861 | ₩40,721 | ₩40,861 | +0.35% | 1천 |
|---|
| 2025.11.20 | ₩41,229 | ₩41,229 | ₩40,561 | ₩40,561 | -1.62% | 1천 |
|---|
| 2025.11.19 | ₩41,390 | ₩41,390 | ₩41,114 | ₩41,114 | -0.67% | 4천 |
|---|
| 2025.11.18 | ₩41,135 | ₩41,216 | ₩41,014 | ₩41,014 | -0.30% | 2천 |
|---|
| 2025.11.17 | ₩41,403 | ₩41,403 | ₩41,246 | ₩41,246 | -0.38% | 3.8천 |
|---|
| 2025.11.14 | ₩41,644 | ₩41,644 | ₩41,621 | ₩41,621 | -0.05% | 1.3천 |
|---|
| 2025.11.13 | ₩42,099 | ₩42,099 | ₩41,626 | ₩41,626 | -1.12% | 200 |
|---|
| 2025.11.12 | ₩42,326 | ₩42,328 | ₩42,233 | ₩42,328 | +0.00% | 1.1천 |
|---|
| 2025.11.11 | ₩42,099 | ₩42,277 | ₩42,099 | ₩42,277 | +0.42% | 5.1천 |
|---|
| 2025.11.10 | ₩42,206 | ₩42,206 | ₩42,206 | ₩42,206 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩41,564 | ₩41,564 | ₩41,564 | ₩41,564 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩41,764 | ₩41,764 | ₩41,556 | ₩41,556 | -0.50% | 400 |
|---|
| 2025.11.05 | ₩42,139 | ₩42,139 | ₩42,005 | ₩42,005 | -0.32% | 2.2천 |
|---|
| 2025.11.04 | ₩41,898 | ₩41,898 | ₩41,867 | ₩41,867 | -0.07% | 400 |
|---|
| 2025.11.03 | ₩42,233 | ₩42,393 | ₩42,233 | ₩42,384 | +0.36% | 4.3천 |
|---|
| 2025.10.31 | ₩42,332 | ₩42,332 | ₩42,332 | ₩42,332 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩42,474 | ₩42,474 | ₩42,187 | ₩42,187 | -0.67% | 600 |
|---|
| 2025.10.29 | ₩42,701 | ₩42,701 | ₩42,393 | ₩42,565 | -0.32% | 2.5천 |
|---|
| 2025.10.28 | ₩42,487 | ₩42,647 | ₩42,474 | ₩42,606 | +0.28% | 2.5천 |
|---|
| 2025.10.27 | ₩42,393 | ₩42,661 | ₩42,393 | ₩42,661 | +0.63% | 9.6천 |
|---|
| 2025.10.24 | ₩41,952 | ₩41,997 | ₩41,952 | ₩41,997 | +0.11% | 400 |
|---|
| 2025.10.23 | ₩41,430 | ₩41,671 | ₩41,430 | ₩41,671 | +0.58% | 2.8천 |
|---|
| 2025.10.22 | ₩41,564 | ₩41,564 | ₩41,467 | ₩41,467 | -0.23% | 200 |
|---|
| 2025.10.21 | ₩41,736 | ₩41,736 | ₩41,736 | ₩41,736 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩41,689 | ₩41,689 | ₩41,689 | ₩41,689 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,229 | ₩41,323 | ₩41,175 | ₩41,312 | +0.20% | 600 |
|---|
| 2025.10.16 | ₩41,497 | ₩41,497 | ₩41,068 | ₩41,129 | -0.89% | 2.8천 |
|---|
| 2025.10.15 | ₩41,564 | ₩41,564 | ₩41,312 | ₩41,312 | -0.61% | 300 |
|---|
| 2025.10.14 | ₩41,082 | ₩41,309 | ₩41,068 | ₩41,175 | +0.23% | 2천 |
|---|
| 2025.10.13 | ₩41,238 | ₩41,238 | ₩41,238 | ₩41,238 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,698 | ₩40,698 | ₩40,698 | ₩40,698 | 0.00% | 100 |
|---|