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 | ₩46,859 | ₩46,979 | ₩46,859 | ₩46,979 | +0.26% | 1.9천 |
| 2026.10.08 | ₩46,872 | ₩46,872 | ₩46,781 | ₩46,781 | -0.19% | 200 |
| 2026.10.07 | ₩46,973 | ₩46,973 | ₩46,973 | ₩46,973 | 0.00% | 100 |
| 2026.10.06 | ₩47,080 | ₩47,080 | ₩47,080 | ₩47,080 | 0.00% | 100 |
| 2026.10.05 | ₩46,809 | ₩46,809 | ₩46,809 | ₩46,809 | 0.00% | 200 |
| 2026.10.02 | ₩46,590 | ₩46,631 | ₩46,590 | ₩46,597 | +0.01% | 4.5천 |
| 2026.10.01 | ₩46,201 | ₩46,402 | ₩46,201 | ₩46,329 | +0.28% | 1.2천 |
| 2026.09.30 | ₩46,550 | ₩46,550 | ₩46,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,319 |
| -0.50% |
| 700 |
| 2026.09.29 | ₩46,349 | ₩46,349 | ₩46,349 | ₩46,349 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩46,389 | ₩46,523 | ₩46,389 | ₩46,389 | 0.00% | 1.5천 |
|---|
| 2026.09.25 | ₩46,718 | ₩46,718 | ₩46,718 | ₩46,718 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,590 | ₩46,590 | ₩46,529 | ₩46,529 | -0.13% | 200 |
|---|
| 2026.09.23 | ₩46,550 | ₩46,550 | ₩46,515 | ₩46,515 | -0.07% | 100 |
|---|
| 2026.09.22 | ₩46,751 | ₩46,848 | ₩46,751 | ₩46,848 | +0.21% | 300 |
|---|
| 2026.09.21 | ₩46,738 | ₩46,852 | ₩46,738 | ₩46,852 | +0.24% | 200 |
|---|
| 2026.09.18 | ₩46,054 | ₩46,243 | ₩46,054 | ₩46,243 | +0.41% | 900 |
|---|
| 2026.09.17 | ₩46,225 | ₩46,225 | ₩46,225 | ₩46,225 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩46,067 | ₩46,067 | ₩45,732 | ₩45,799 | -0.58% | 1.8천 |
|---|
| 2026.09.15 | ₩45,973 | ₩46,007 | ₩45,893 | ₩45,941 | -0.07% | 3만 |
|---|
| 2026.09.14 | ₩46,142 | ₩46,142 | ₩46,142 | ₩46,142 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩46,362 | ₩46,443 | ₩46,255 | ₩46,329 | -0.07% | 1.8천 |
|---|
| 2026.09.10 | ₩46,040 | ₩46,040 | ₩46,040 | ₩46,040 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩46,295 | ₩46,349 | ₩46,295 | ₩46,349 | +0.12% | 2.1천 |
|---|
| 2026.09.08 | ₩44,296 | ₩46,431 | ₩44,296 | ₩46,431 | +4.82% | 700 |
|---|
| 2026.09.04 | ₩46,550 | ₩46,632 | ₩46,550 | ₩46,632 | +0.18% | 1.2만 |
|---|
| 2026.09.03 | ₩46,794 | ₩46,794 | ₩46,794 | ₩46,794 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,376 | ₩46,456 | ₩46,376 | ₩46,389 | +0.03% | 2.2천 |
|---|
| 2026.09.01 | ₩46,228 | ₩46,255 | ₩46,203 | ₩46,203 | -0.06% | 1천 |
|---|
| 2026.08.31 | ₩46,389 | ₩46,512 | ₩46,389 | ₩46,512 | +0.27% | 3.6천 |
|---|
| 2026.08.28 | ₩46,664 | ₩46,664 | ₩46,664 | ₩46,664 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,718 | ₩46,805 | ₩46,657 | ₩46,771 | +0.11% | 3.2천 |
|---|
| 2026.08.26 | ₩46,534 | ₩46,534 | ₩46,534 | ₩46,534 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩46,470 | ₩46,518 | ₩46,431 | ₩46,518 | +0.10% | 700 |
|---|
| 2026.08.24 | ₩46,396 | ₩46,510 | ₩46,396 | ₩46,510 | +0.25% | 2.8천 |
|---|
| 2026.08.21 | ₩46,529 | ₩46,529 | ₩46,529 | ₩46,529 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩46,590 | ₩46,604 | ₩46,376 | ₩46,381 | -0.45% | 5천 |
|---|
| 2026.08.19 | ₩46,692 | ₩46,692 | ₩46,692 | ₩46,692 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,655 | ₩46,655 | ₩46,655 | ₩46,655 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩47,033 | ₩47,073 | ₩46,939 | ₩46,939 | -0.20% | 300 |
|---|
| 2026.08.14 | ₩47,060 | ₩47,060 | ₩47,046 | ₩47,046 | -0.03% | 2천 |
|---|
| 2026.08.13 | ₩47,182 | ₩47,182 | ₩47,182 | ₩47,182 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩46,912 | ₩46,912 | ₩46,893 | ₩46,893 | -0.04% | 1.1천 |
|---|
| 2026.08.11 | ₩46,751 | ₩46,805 | ₩46,751 | ₩46,805 | +0.11% | 300 |
|---|
| 2026.08.10 | ₩46,943 | ₩46,943 | ₩46,943 | ₩46,943 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩46,947 | ₩46,947 | ₩46,947 | ₩46,947 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,765 | ₩46,885 | ₩46,704 | ₩46,704 | -0.13% | 2.1천 |
|---|
| 2026.08.05 | ₩46,926 | ₩46,939 | ₩46,855 | ₩46,855 | -0.15% | 600 |
|---|
| 2026.08.04 | ₩46,537 | ₩46,932 | ₩46,537 | ₩46,923 | +0.83% | 3.9천 |
|---|
| 2026.08.03 | ₩46,200 | ₩46,200 | ₩46,200 | ₩46,200 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩45,624 | ₩45,689 | ₩45,624 | ₩45,689 | +0.14% | 1.2천 |
|---|
| 2026.07.30 | ₩45,262 | ₩45,418 | ₩45,262 | ₩45,418 | +0.34% | 1.3천 |
|---|
| 2026.07.29 | ₩45,168 | ₩45,383 | ₩44,846 | ₩44,860 | -0.68% | 1만 |
|---|
| 2026.07.28 | ₩45,088 | ₩45,504 | ₩45,088 | ₩45,421 | +0.74% | 2.2만 |
|---|
| 2026.07.27 | ₩45,557 | ₩45,557 | ₩45,289 | ₩45,313 | -0.54% | 700 |
|---|
| 2026.07.24 | ₩45,356 | ₩45,504 | ₩45,264 | ₩45,316 | -0.09% | 1.3만 |
|---|
| 2026.07.23 | ₩45,490 | ₩45,490 | ₩45,235 | ₩45,281 | -0.46% | 3천 |
|---|
| 2026.07.22 | ₩45,785 | ₩45,859 | ₩45,785 | ₩45,785 | 0.00% | 1.7천 |
|---|
| 2026.07.21 | ₩45,792 | ₩45,839 | ₩45,745 | ₩45,789 | -0.01% | 2.9천 |
|---|
| 2026.07.20 | ₩45,651 | ₩45,651 | ₩45,437 | ₩45,437 | -0.47% | 1.5천 |
|---|
| 2026.07.17 | ₩45,477 | ₩45,732 | ₩45,477 | ₩45,615 | +0.30% | 5.8천 |
|---|
| 2026.07.16 | ₩45,973 | ₩46,081 | ₩45,906 | ₩45,920 | -0.12% | 6.5천 |
|---|
| 2026.07.15 | ₩46,094 | ₩46,127 | ₩45,920 | ₩46,109 | +0.03% | 7.8천 |
|---|
| 2026.07.14 | ₩45,960 | ₩46,040 | ₩45,960 | ₩46,016 | +0.12% | 2.3천 |
|---|
| 2026.07.13 | ₩46,027 | ₩46,027 | ₩45,863 | ₩45,863 | -0.36% | 900 |
|---|
| 2026.07.10 | ₩46,000 | ₩46,146 | ₩46,000 | ₩46,146 | +0.32% | 2.8천 |
|---|
| 2026.07.09 | ₩45,946 | ₩45,946 | ₩45,946 | ₩45,946 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,490 | ₩45,671 | ₩45,437 | ₩45,671 | +0.40% | 1.7만 |
|---|
| 2026.07.07 | ₩45,866 | ₩45,866 | ₩45,789 | ₩45,789 | -0.17% | 1.8천 |
|---|
| 2026.07.06 | ₩45,799 | ₩45,987 | ₩45,799 | ₩45,973 | +0.38% | 3.2천 |
|---|
| 2026.07.02 | ₩45,879 | ₩45,879 | ₩45,544 | ₩45,624 | -0.56% | 3.9천 |
|---|
| 2026.07.01 | ₩45,812 | ₩45,812 | ₩45,717 | ₩45,717 | -0.21% | 5.1천 |
|---|
| 2026.06.30 | ₩45,557 | ₩45,826 | ₩45,557 | ₩45,793 | +0.52% | 5.7천 |
|---|
| 2026.06.29 | ₩45,209 | ₩45,497 | ₩45,195 | ₩45,494 | +0.63% | 1.4천 |
|---|
| 2026.06.26 | ₩45,249 | ₩45,276 | ₩44,618 | ₩44,618 | -1.39% | 1.8천 |
|---|
| 2026.06.25 | ₩45,209 | ₩45,343 | ₩45,115 | ₩45,154 | -0.12% | 9.1천 |
|---|
| 2026.06.24 | ₩45,302 | ₩45,302 | ₩45,141 | ₩45,182 | -0.27% | 3.5천 |
|---|
| 2026.06.23 | ₩45,249 | ₩45,370 | ₩45,249 | ₩45,274 | +0.06% | 600 |
|---|
| 2026.06.22 | ₩45,839 | ₩45,839 | ₩45,665 | ₩45,710 | -0.28% | 1.8만 |
|---|
| 2026.06.18 | ₩45,732 | ₩45,886 | ₩45,718 | ₩45,882 | +0.33% | 3.4천 |
|---|
| 2026.06.17 | ₩45,906 | ₩45,933 | ₩45,466 | ₩45,482 | -0.92% | 5.8천 |
|---|
| 2026.06.16 | ₩46,149 | ₩46,149 | ₩45,906 | ₩45,906 | -0.53% | 1.3만 |
|---|
| 2026.06.15 | ₩46,132 | ₩46,132 | ₩46,132 | ₩46,132 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩45,235 | ₩45,544 | ₩45,222 | ₩45,517 | +0.62% | 7.7천 |
|---|
| 2026.06.11 | ₩44,913 | ₩45,463 | ₩44,833 | ₩45,399 | +1.08% | 7.7천 |
|---|
| 2026.06.10 | ₩45,249 | ₩45,249 | ₩44,873 | ₩44,877 | -0.82% | 3.9천 |
|---|
| 2026.06.09 | ₩45,477 | ₩45,537 | ₩44,934 | ₩45,289 | -0.41% | 3.5만 |
|---|
| 2026.06.08 | ₩45,638 | ₩45,638 | ₩45,443 | ₩45,443 | -0.43% | 2.4천 |
|---|
| 2026.06.05 | ₩45,435 | ₩45,435 | ₩45,435 | ₩45,435 | 0.00% | 600 |
|---|
| 2026.06.04 | ₩45,987 | ₩46,389 | ₩45,987 | ₩46,352 | +0.79% | 4.2천 |
|---|
| 2026.06.03 | ₩46,402 | ₩46,402 | ₩46,209 | ₩46,209 | -0.42% | 4.6천 |
|---|
| 2026.06.02 | ₩46,342 | ₩46,483 | ₩46,242 | ₩46,443 | +0.22% | 5.7천 |
|---|
| 2026.06.01 | ₩46,349 | ₩46,470 | ₩46,282 | ₩46,360 | +0.02% | 3.6천 |
|---|
| 2026.05.29 | ₩46,389 | ₩46,389 | ₩46,248 | ₩46,305 | -0.18% | 2.6천 |
|---|
| 2026.05.28 | ₩45,973 | ₩46,268 | ₩45,973 | ₩46,225 | +0.55% | 14.4만 |
|---|
| 2026.05.27 | ₩45,987 | ₩46,040 | ₩45,946 | ₩45,977 | -0.02% | 4.4천 |
|---|
| 2026.05.26 | ₩46,040 | ₩46,081 | ₩45,933 | ₩45,933 | -0.23% | 2.2만 |
|---|
| 2026.05.22 | ₩45,839 | ₩45,852 | ₩45,678 | ₩45,678 | -0.35% | 1.3만 |
|---|
| 2026.05.21 | ₩45,356 | ₩45,544 | ₩45,356 | ₩45,531 | +0.38% | 1.1만 |
|---|
| 2026.05.20 | ₩45,302 | ₩45,490 | ₩45,302 | ₩45,477 | +0.38% | 6.6천 |
|---|
| 2026.05.19 | ₩45,195 | ₩45,370 | ₩45,136 | ₩45,136 | -0.13% | 4.1천 |
|---|
| 2026.05.18 | ₩45,517 | ₩45,517 | ₩45,249 | ₩45,391 | -0.28% | 7.6천 |
|---|
| 2026.05.15 | ₩45,604 | ₩45,651 | ₩45,490 | ₩45,490 | -0.25% | 2.5만 |
|---|
| 2026.05.14 | ₩45,812 | ₩46,020 | ₩45,787 | ₩45,913 | +0.22% | 5.6천 |
|---|
| 2026.05.13 | ₩45,423 | ₩45,691 | ₩45,376 | ₩45,634 | +0.46% | 1.8만 |
|---|
| 2026.05.12 | ₩45,202 | ₩45,370 | ₩45,155 | ₩45,356 | +0.34% | 2.2만 |
|---|
| 2026.05.11 | ₩45,463 | ₩45,557 | ₩45,450 | ₩45,453 | -0.02% | 3.3만 |
|---|
| 2026.05.08 | ₩45,289 | ₩49,944 | ₩45,289 | ₩45,353 | +0.14% | 23.8만 |
|---|
| 2026.05.07 | ₩45,249 | ₩45,262 | ₩45,048 | ₩45,056 | -0.43% | 5.6천 |
|---|
| 2026.05.06 | ₩44,967 | ₩45,209 | ₩44,967 | ₩45,206 | +0.53% | 8.7천 |
|---|
| 2026.05.05 | ₩44,672 | ₩44,766 | ₩44,591 | ₩44,691 | +0.04% | 3만 |
|---|
| 2026.05.04 | ₩44,551 | ₩44,590 | ₩44,363 | ₩44,363 | -0.42% | 3.6만 |
|---|
| 2026.05.01 | ₩44,605 | ₩44,739 | ₩44,575 | ₩44,575 | -0.07% | 17.3만 |
|---|
| 2026.04.30 | ₩44,323 | ₩44,417 | ₩44,323 | ₩44,417 | +0.21% | 2.7천 |
|---|
| 2026.04.29 | ₩43,827 | ₩43,867 | ₩43,787 | ₩43,867 | +0.09% | 1.5천 |
|---|
| 2026.04.28 | ₩43,800 | ₩43,894 | ₩43,800 | ₩43,894 | +0.21% | 300 |
|---|
| 2026.04.27 | ₩44,122 | ₩44,122 | ₩44,122 | ₩44,122 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩43,813 | ₩44,070 | ₩43,813 | ₩44,070 | +0.58% | 3천 |
|---|
| 2026.04.23 | ₩43,880 | ₩43,894 | ₩43,518 | ₩43,701 | -0.41% | 6.5천 |
|---|
| 2026.04.22 | ₩43,787 | ₩43,875 | ₩43,719 | ₩43,875 | +0.20% | 4.1천 |
|---|
| 2026.04.21 | ₩43,428 | ₩43,428 | ₩43,428 | ₩43,428 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩43,694 | ₩43,694 | ₩43,694 | ₩43,694 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩43,867 | ₩43,867 | ₩43,815 | ₩43,815 | -0.12% | 1.5천 |
|---|
| 2026.04.16 | ₩43,371 | ₩43,371 | ₩43,285 | ₩43,285 | -0.20% | 1.4천 |
|---|
| 2026.04.15 | ₩42,968 | ₩43,182 | ₩42,968 | ₩43,182 | +0.50% | 200 |
|---|
| 2026.04.14 | ₩42,794 | ₩42,794 | ₩42,794 | ₩42,794 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩42,289 | ₩42,289 | ₩42,289 | ₩42,289 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩41,851 | ₩41,851 | ₩41,851 | ₩41,851 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩41,930 | ₩41,930 | ₩41,930 | ₩41,930 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩41,587 | ₩41,621 | ₩41,573 | ₩41,621 | +0.08% | 700 |
|---|
| 2026.04.07 | ₩40,614 | ₩40,614 | ₩40,614 | ₩40,614 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩40,576 | ₩40,576 | ₩40,576 | ₩40,576 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩39,963 | ₩40,438 | ₩39,963 | ₩40,438 | +1.19% | 2.9천 |
|---|
| 2026.04.01 | ₩40,417 | ₩40,417 | ₩40,417 | ₩40,417 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,588 | ₩40,085 | ₩39,588 | ₩40,085 | +1.26% | 100 |
|---|
| 2026.03.30 | ₩39,413 | ₩39,413 | ₩39,107 | ₩39,107 | -0.78% | 900 |
|---|
| 2026.03.27 | ₩39,299 | ₩39,299 | ₩39,299 | ₩39,299 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,892 | ₩39,892 | ₩39,892 | ₩39,892 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩40,559 | ₩40,559 | ₩40,559 | ₩40,559 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,360 | ₩40,360 | ₩40,360 | ₩40,360 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩40,552 | ₩40,552 | ₩40,552 | ₩40,552 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩40,123 | ₩40,123 | ₩40,123 | ₩40,123 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,500 | ₩40,692 | ₩40,500 | ₩40,692 | +0.47% | 200 |
|---|
| 2026.03.18 | ₩41,278 | ₩41,278 | ₩40,815 | ₩40,815 | -1.12% | 400 |
|---|
| 2026.03.17 | ₩41,341 | ₩41,341 | ₩41,341 | ₩41,341 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,247 | ₩41,247 | ₩41,247 | ₩41,247 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩40,884 | ₩40,884 | ₩40,884 | ₩40,884 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,140 | ₩41,140 | ₩41,140 | ₩41,140 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩41,735 | ₩41,735 | ₩41,735 | ₩41,735 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,765 | ₩41,765 | ₩41,765 | ₩41,765 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩41,070 | ₩41,845 | ₩41,070 | ₩41,845 | +1.89% | 4.4천 |
|---|
| 2026.03.06 | ₩41,570 | ₩41,570 | ₩41,570 | ₩41,570 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩42,056 | ₩42,056 | ₩42,056 | ₩42,056 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩42,324 | ₩42,326 | ₩42,297 | ₩42,326 | +0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩41,989 | ₩42,002 | ₩41,981 | ₩41,981 | -0.02% | 400 |
|---|
| 2026.03.02 | ₩42,338 | ₩42,397 | ₩42,338 | ₩42,397 | +0.14% | 400 |
|---|
| 2026.02.27 | ₩42,244 | ₩42,326 | ₩42,217 | ₩42,326 | +0.19% | 7.6천 |
|---|
| 2026.02.26 | ₩42,552 | ₩42,606 | ₩42,552 | ₩42,606 | +0.13% | 3.9천 |
|---|
| 2026.02.25 | ₩42,787 | ₩42,787 | ₩42,787 | ₩42,787 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩42,445 | ₩42,445 | ₩42,445 | ₩42,445 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩42,080 | ₩42,080 | ₩42,080 | ₩42,080 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩42,472 | ₩42,566 | ₩42,472 | ₩42,550 | +0.18% | 700 |
|---|
| 2026.02.19 | ₩42,244 | ₩42,252 | ₩42,190 | ₩42,252 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩42,526 | ₩42,526 | ₩42,421 | ₩42,421 | -0.25% | 400 |
|---|
| 2026.02.17 | ₩41,855 | ₩42,177 | ₩41,855 | ₩42,147 | +0.70% | 500 |
|---|
| 2026.02.13 | ₩42,103 | ₩42,103 | ₩42,103 | ₩42,103 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩42,217 | ₩42,217 | ₩42,112 | ₩42,112 | -0.25% | 200 |
|---|
| 2026.02.11 | ₩42,727 | ₩42,784 | ₩42,727 | ₩42,784 | +0.14% | 200 |
|---|
| 2026.02.10 | ₩42,915 | ₩42,915 | ₩42,758 | ₩42,758 | -0.37% | 1천 |
|---|
| 2026.02.09 | ₩42,955 | ₩42,955 | ₩42,911 | ₩42,911 | -0.10% | 3.2천 |
|---|
| 2026.02.06 | ₩42,728 | ₩42,728 | ₩42,728 | ₩42,728 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩42,043 | ₩42,043 | ₩41,788 | ₩41,907 | -0.32% | 1.9천 |
|---|
| 2026.02.04 | ₩42,414 | ₩42,414 | ₩42,414 | ₩42,414 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩42,619 | ₩42,619 | ₩42,619 | ₩42,619 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩42,994 | ₩42,994 | ₩42,994 | ₩42,994 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩42,888 | ₩42,888 | ₩42,764 | ₩42,764 | -0.29% | 500 |
|---|
| 2026.01.29 | ₩42,593 | ₩42,925 | ₩42,579 | ₩42,925 | +0.78% | 1.3만 |
|---|
| 2026.01.28 | ₩43,062 | ₩43,062 | ₩43,033 | ₩43,033 | -0.07% | 600 |
|---|
| 2026.01.27 | ₩42,908 | ₩43,055 | ₩42,908 | ₩43,022 | +0.27% | 1천 |
|---|
| 2026.01.26 | ₩42,850 | ₩42,850 | ₩42,850 | ₩42,850 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩42,615 | ₩42,615 | ₩42,615 | ₩42,615 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩42,593 | ₩42,646 | ₩42,593 | ₩42,610 | +0.04% | 2천 |
|---|
| 2026.01.21 | ₩42,083 | ₩42,386 | ₩42,083 | ₩42,386 | +0.72% | 500 |
|---|
| 2026.01.20 | ₩42,150 | ₩42,150 | ₩41,962 | ₩41,962 | -0.45% | 1천 |
|---|
| 2026.01.16 | ₩42,754 | ₩42,881 | ₩42,754 | ₩42,835 | +0.19% | 4.8천 |
|---|
| 2026.01.15 | ₩42,982 | ₩43,035 | ₩42,806 | ₩42,806 | -0.41% | 900 |
|---|
| 2026.01.14 | ₩42,713 | ₩42,713 | ₩42,713 | ₩42,713 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩42,924 | ₩42,924 | ₩42,924 | ₩42,924 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩43,039 | ₩43,039 | ₩43,039 | ₩43,039 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩42,821 | ₩42,967 | ₩42,821 | ₩42,967 | +0.34% | 1.8천 |
|---|
| 2026.01.08 | ₩42,713 | ₩42,713 | ₩42,680 | ₩42,680 | -0.08% | 600 |
|---|
| 2026.01.07 | ₩42,852 | ₩42,941 | ₩42,688 | ₩42,688 | -0.38% | 5.2천 |
|---|
| 2026.01.06 | ₩42,838 | ₩42,838 | ₩42,838 | ₩42,838 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩42,579 | ₩42,579 | ₩42,542 | ₩42,542 | -0.09% | 3.2만 |
|---|
| 2026.01.02 | ₩42,204 | ₩42,271 | ₩42,204 | ₩42,251 | +0.11% | 4.1천 |
|---|
| 2025.12.31 | ₩42,391 | ₩42,412 | ₩42,260 | ₩42,260 | -0.31% | 1.3만 |
|---|
| 2025.12.30 | ₩42,566 | ₩42,593 | ₩42,539 | ₩42,540 | -0.06% | 1.5천 |
|---|
| 2025.12.29 | ₩42,552 | ₩42,552 | ₩42,552 | ₩42,552 | 0.00% | 500 |
|---|
| 2025.12.26 | ₩42,780 | ₩42,794 | ₩42,727 | ₩42,727 | -0.13% | 1.1천 |
|---|
| 2025.12.24 | ₩42,740 | ₩42,740 | ₩42,740 | ₩42,740 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,391 | ₩42,602 | ₩42,391 | ₩42,602 | +0.50% | 600 |
|---|
| 2025.12.22 | ₩42,378 | ₩42,458 | ₩42,365 | ₩42,418 | +0.09% | 1.2만 |
|---|
| 2025.12.19 | ₩42,157 | ₩42,157 | ₩42,157 | ₩42,157 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩41,849 | ₩41,849 | ₩41,849 | ₩41,849 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩41,694 | ₩41,694 | ₩41,521 | ₩41,521 | -0.42% | 300 |
|---|
| 2025.12.16 | ₩41,868 | ₩42,069 | ₩41,868 | ₩42,044 | +0.42% | 200 |
|---|
| 2025.12.15 | ₩42,190 | ₩42,217 | ₩42,130 | ₩42,130 | -0.14% | 1.2천 |
|---|
| 2025.12.12 | ₩42,230 | ₩42,230 | ₩42,177 | ₩42,177 | -0.13% | 400 |
|---|
| 2025.12.11 | ₩42,621 | ₩42,621 | ₩42,621 | ₩42,621 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩42,472 | ₩42,602 | ₩42,472 | ₩42,602 | +0.31% | 900 |
|---|
| 2025.12.09 | ₩42,269 | ₩42,269 | ₩42,269 | ₩42,269 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩42,291 | ₩42,291 | ₩42,259 | ₩42,259 | -0.08% | 400 |
|---|
| 2025.12.05 | ₩42,472 | ₩42,472 | ₩42,391 | ₩42,418 | -0.13% | 1.9천 |
|---|
| 2025.12.04 | ₩42,324 | ₩42,332 | ₩42,297 | ₩42,332 | +0.02% | 1.5천 |
|---|
| 2025.12.03 | ₩42,311 | ₩42,445 | ₩42,271 | ₩42,445 | +0.32% | 9.2천 |
|---|
| 2025.12.02 | ₩42,201 | ₩42,201 | ₩42,201 | ₩42,201 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,177 | ₩42,297 | ₩42,092 | ₩42,092 | -0.20% | 3.7천 |
|---|
| 2025.11.28 | ₩42,302 | ₩42,302 | ₩42,302 | ₩42,302 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩42,096 | ₩42,177 | ₩42,069 | ₩42,149 | +0.12% | 3.7천 |
|---|
| 2025.11.25 | ₩41,412 | ₩41,882 | ₩41,412 | ₩41,882 | +1.13% | 5.4천 |
|---|
| 2025.11.24 | ₩41,544 | ₩41,544 | ₩41,544 | ₩41,544 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩40,822 | ₩40,963 | ₩40,822 | ₩40,963 | +0.35% | 1천 |
|---|
| 2025.11.20 | ₩41,332 | ₩41,332 | ₩40,662 | ₩40,662 | -1.62% | 1천 |
|---|
| 2025.11.19 | ₩41,493 | ₩41,493 | ₩41,216 | ₩41,216 | -0.67% | 4천 |
|---|
| 2025.11.18 | ₩41,238 | ₩41,318 | ₩41,116 | ₩41,116 | -0.30% | 2천 |
|---|
| 2025.11.17 | ₩41,506 | ₩41,506 | ₩41,349 | ₩41,349 | -0.38% | 3.8천 |
|---|
| 2025.11.14 | ₩41,747 | ₩41,747 | ₩41,725 | ₩41,725 | -0.05% | 1.3천 |
|---|
| 2025.11.13 | ₩42,204 | ₩42,204 | ₩41,730 | ₩41,730 | -1.12% | 200 |
|---|
| 2025.11.12 | ₩42,432 | ₩42,433 | ₩42,338 | ₩42,433 | +0.00% | 1.1천 |
|---|
| 2025.11.11 | ₩42,204 | ₩42,382 | ₩42,204 | ₩42,382 | +0.42% | 5.1천 |
|---|
| 2025.11.10 | ₩42,311 | ₩42,311 | ₩42,311 | ₩42,311 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩41,667 | ₩41,667 | ₩41,667 | ₩41,667 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩41,868 | ₩41,868 | ₩41,659 | ₩41,659 | -0.50% | 400 |
|---|
| 2025.11.05 | ₩42,244 | ₩42,244 | ₩42,110 | ₩42,110 | -0.32% | 2.2천 |
|---|
| 2025.11.04 | ₩42,002 | ₩42,002 | ₩41,972 | ₩41,972 | -0.07% | 400 |
|---|
| 2025.11.03 | ₩42,338 | ₩42,499 | ₩42,338 | ₩42,489 | +0.36% | 4.3천 |
|---|
| 2025.10.31 | ₩42,437 | ₩42,437 | ₩42,437 | ₩42,437 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩42,579 | ₩42,579 | ₩42,292 | ₩42,292 | -0.67% | 600 |
|---|
| 2025.10.29 | ₩42,807 | ₩42,807 | ₩42,499 | ₩42,670 | -0.32% | 2.5천 |
|---|
| 2025.10.28 | ₩42,593 | ₩42,754 | ₩42,579 | ₩42,712 | +0.28% | 2.5천 |
|---|
| 2025.10.27 | ₩42,499 | ₩42,767 | ₩42,499 | ₩42,767 | +0.63% | 9.6천 |
|---|
| 2025.10.24 | ₩42,056 | ₩42,102 | ₩42,056 | ₩42,102 | +0.11% | 400 |
|---|
| 2025.10.23 | ₩41,533 | ₩41,774 | ₩41,533 | ₩41,774 | +0.58% | 2.8천 |
|---|
| 2025.10.22 | ₩41,667 | ₩41,667 | ₩41,570 | ₩41,570 | -0.23% | 200 |
|---|
| 2025.10.21 | ₩41,840 | ₩41,840 | ₩41,840 | ₩41,840 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩41,793 | ₩41,793 | ₩41,793 | ₩41,793 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,332 | ₩41,426 | ₩41,278 | ₩41,415 | +0.20% | 600 |
|---|
| 2025.10.16 | ₩41,600 | ₩41,600 | ₩41,171 | ₩41,231 | -0.89% | 2.8천 |
|---|
| 2025.10.15 | ₩41,667 | ₩41,667 | ₩41,415 | ₩41,415 | -0.61% | 300 |
|---|
| 2025.10.14 | ₩41,184 | ₩41,412 | ₩41,171 | ₩41,278 | +0.23% | 2천 |
|---|
| 2025.10.13 | ₩41,341 | ₩41,341 | ₩41,341 | ₩41,341 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,799 | ₩40,799 | ₩40,799 | ₩40,799 | 0.00% | 100 |
|---|