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 | ₩46,844 | ₩46,964 | ₩46,844 | ₩46,964 | +0.26% | 1.9천 |
| 2026.10.08 | ₩46,857 | ₩46,857 | ₩46,766 | ₩46,766 | -0.19% | 200 |
| 2026.10.07 | ₩46,958 | ₩46,958 | ₩46,958 | ₩46,958 | 0.00% | 100 |
| 2026.10.06 | ₩47,065 | ₩47,065 | ₩47,065 | ₩47,065 | 0.00% | 100 |
| 2026.10.05 | ₩46,794 | ₩46,794 | ₩46,794 | ₩46,794 | 0.00% | 200 |
| 2026.10.02 | ₩46,575 | ₩46,616 | ₩46,575 | ₩46,582 | +0.01% | 4.5천 |
| 2026.10.01 | ₩46,186 | ₩46,388 | ₩46,186 | ₩46,314 | +0.28% | 1.2천 |
| 2026.09.30 | ₩46,535 | ₩46,535 | ₩46,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,304 |
| -0.50% |
| 700 |
| 2026.09.29 | ₩46,334 | ₩46,334 | ₩46,334 | ₩46,334 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩46,374 | ₩46,508 | ₩46,374 | ₩46,374 | 0.00% | 1.5천 |
|---|
| 2026.09.25 | ₩46,703 | ₩46,703 | ₩46,703 | ₩46,703 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,575 | ₩46,575 | ₩46,514 | ₩46,514 | -0.13% | 200 |
|---|
| 2026.09.23 | ₩46,535 | ₩46,535 | ₩46,500 | ₩46,500 | -0.07% | 100 |
|---|
| 2026.09.22 | ₩46,736 | ₩46,833 | ₩46,736 | ₩46,833 | +0.21% | 300 |
|---|
| 2026.09.21 | ₩46,723 | ₩46,837 | ₩46,723 | ₩46,837 | +0.24% | 200 |
|---|
| 2026.09.18 | ₩46,039 | ₩46,228 | ₩46,039 | ₩46,228 | +0.41% | 900 |
|---|
| 2026.09.17 | ₩46,211 | ₩46,211 | ₩46,211 | ₩46,211 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩46,052 | ₩46,052 | ₩45,717 | ₩45,784 | -0.58% | 1.8천 |
|---|
| 2026.09.15 | ₩45,958 | ₩45,992 | ₩45,878 | ₩45,926 | -0.07% | 3만 |
|---|
| 2026.09.14 | ₩46,127 | ₩46,127 | ₩46,127 | ₩46,127 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩46,347 | ₩46,428 | ₩46,240 | ₩46,314 | -0.07% | 1.8천 |
|---|
| 2026.09.10 | ₩46,026 | ₩46,026 | ₩46,026 | ₩46,026 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩46,280 | ₩46,334 | ₩46,280 | ₩46,334 | +0.12% | 2.1천 |
|---|
| 2026.09.08 | ₩44,282 | ₩46,416 | ₩44,282 | ₩46,416 | +4.82% | 700 |
|---|
| 2026.09.04 | ₩46,535 | ₩46,617 | ₩46,535 | ₩46,617 | +0.18% | 1.2만 |
|---|
| 2026.09.03 | ₩46,779 | ₩46,779 | ₩46,779 | ₩46,779 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,361 | ₩46,441 | ₩46,361 | ₩46,374 | +0.03% | 2.2천 |
|---|
| 2026.09.01 | ₩46,213 | ₩46,240 | ₩46,188 | ₩46,188 | -0.06% | 1천 |
|---|
| 2026.08.31 | ₩46,374 | ₩46,498 | ₩46,374 | ₩46,498 | +0.27% | 3.6천 |
|---|
| 2026.08.28 | ₩46,649 | ₩46,649 | ₩46,649 | ₩46,649 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,703 | ₩46,790 | ₩46,642 | ₩46,756 | +0.11% | 3.2천 |
|---|
| 2026.08.26 | ₩46,519 | ₩46,519 | ₩46,519 | ₩46,519 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩46,455 | ₩46,503 | ₩46,416 | ₩46,503 | +0.10% | 700 |
|---|
| 2026.08.24 | ₩46,381 | ₩46,495 | ₩46,381 | ₩46,495 | +0.25% | 2.8천 |
|---|
| 2026.08.21 | ₩46,514 | ₩46,514 | ₩46,514 | ₩46,514 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩46,575 | ₩46,589 | ₩46,361 | ₩46,366 | -0.45% | 5천 |
|---|
| 2026.08.19 | ₩46,677 | ₩46,677 | ₩46,677 | ₩46,677 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,640 | ₩46,640 | ₩46,640 | ₩46,640 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩47,018 | ₩47,058 | ₩46,924 | ₩46,924 | -0.20% | 300 |
|---|
| 2026.08.14 | ₩47,045 | ₩47,045 | ₩47,031 | ₩47,031 | -0.03% | 2천 |
|---|
| 2026.08.13 | ₩47,167 | ₩47,167 | ₩47,167 | ₩47,167 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩46,897 | ₩46,897 | ₩46,878 | ₩46,878 | -0.04% | 1.1천 |
|---|
| 2026.08.11 | ₩46,736 | ₩46,790 | ₩46,736 | ₩46,790 | +0.11% | 300 |
|---|
| 2026.08.10 | ₩46,928 | ₩46,928 | ₩46,928 | ₩46,928 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩46,932 | ₩46,932 | ₩46,932 | ₩46,932 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,750 | ₩46,870 | ₩46,689 | ₩46,689 | -0.13% | 2.1천 |
|---|
| 2026.08.05 | ₩46,911 | ₩46,924 | ₩46,840 | ₩46,840 | -0.15% | 600 |
|---|
| 2026.08.04 | ₩46,522 | ₩46,917 | ₩46,522 | ₩46,908 | +0.83% | 3.9천 |
|---|
| 2026.08.03 | ₩46,185 | ₩46,185 | ₩46,185 | ₩46,185 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩45,610 | ₩45,674 | ₩45,610 | ₩45,674 | +0.14% | 1.2천 |
|---|
| 2026.07.30 | ₩45,248 | ₩45,403 | ₩45,248 | ₩45,403 | +0.34% | 1.3천 |
|---|
| 2026.07.29 | ₩45,154 | ₩45,368 | ₩44,832 | ₩44,845 | -0.68% | 1만 |
|---|
| 2026.07.28 | ₩45,073 | ₩45,489 | ₩45,073 | ₩45,406 | +0.74% | 2.2만 |
|---|
| 2026.07.27 | ₩45,543 | ₩45,543 | ₩45,275 | ₩45,299 | -0.54% | 700 |
|---|
| 2026.07.24 | ₩45,342 | ₩45,489 | ₩45,249 | ₩45,301 | -0.09% | 1.3만 |
|---|
| 2026.07.23 | ₩45,476 | ₩45,476 | ₩45,221 | ₩45,266 | -0.46% | 3천 |
|---|
| 2026.07.22 | ₩45,771 | ₩45,844 | ₩45,771 | ₩45,771 | 0.00% | 1.7천 |
|---|
| 2026.07.21 | ₩45,777 | ₩45,824 | ₩45,730 | ₩45,775 | -0.01% | 2.9천 |
|---|
| 2026.07.20 | ₩45,637 | ₩45,637 | ₩45,422 | ₩45,422 | -0.47% | 1.5천 |
|---|
| 2026.07.17 | ₩45,462 | ₩45,717 | ₩45,462 | ₩45,600 | +0.30% | 5.8천 |
|---|
| 2026.07.16 | ₩45,958 | ₩46,066 | ₩45,891 | ₩45,905 | -0.12% | 6.5천 |
|---|
| 2026.07.15 | ₩46,079 | ₩46,113 | ₩45,905 | ₩46,094 | +0.03% | 7.8천 |
|---|
| 2026.07.14 | ₩45,945 | ₩46,026 | ₩45,945 | ₩46,001 | +0.12% | 2.3천 |
|---|
| 2026.07.13 | ₩46,012 | ₩46,012 | ₩45,849 | ₩45,849 | -0.36% | 900 |
|---|
| 2026.07.10 | ₩45,985 | ₩46,131 | ₩45,985 | ₩46,131 | +0.32% | 2.8천 |
|---|
| 2026.07.09 | ₩45,932 | ₩45,932 | ₩45,932 | ₩45,932 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,476 | ₩45,657 | ₩45,422 | ₩45,657 | +0.40% | 1.7만 |
|---|
| 2026.07.07 | ₩45,851 | ₩45,851 | ₩45,775 | ₩45,775 | -0.17% | 1.8천 |
|---|
| 2026.07.06 | ₩45,784 | ₩45,972 | ₩45,784 | ₩45,958 | +0.38% | 3.2천 |
|---|
| 2026.07.02 | ₩45,865 | ₩45,865 | ₩45,529 | ₩45,610 | -0.56% | 3.9천 |
|---|
| 2026.07.01 | ₩45,798 | ₩45,798 | ₩45,702 | ₩45,702 | -0.21% | 5.1천 |
|---|
| 2026.06.30 | ₩45,543 | ₩45,811 | ₩45,543 | ₩45,779 | +0.52% | 5.7천 |
|---|
| 2026.06.29 | ₩45,194 | ₩45,482 | ₩45,181 | ₩45,480 | +0.63% | 1.4천 |
|---|
| 2026.06.26 | ₩45,234 | ₩45,261 | ₩44,604 | ₩44,604 | -1.39% | 1.8천 |
|---|
| 2026.06.25 | ₩45,194 | ₩45,328 | ₩45,100 | ₩45,139 | -0.12% | 9.1천 |
|---|
| 2026.06.24 | ₩45,288 | ₩45,288 | ₩45,127 | ₩45,167 | -0.27% | 3.5천 |
|---|
| 2026.06.23 | ₩45,234 | ₩45,355 | ₩45,234 | ₩45,260 | +0.06% | 600 |
|---|
| 2026.06.22 | ₩45,824 | ₩45,824 | ₩45,650 | ₩45,696 | -0.28% | 1.8만 |
|---|
| 2026.06.18 | ₩45,717 | ₩45,871 | ₩45,704 | ₩45,867 | +0.33% | 3.4천 |
|---|
| 2026.06.17 | ₩45,891 | ₩45,918 | ₩45,452 | ₩45,468 | -0.92% | 5.8천 |
|---|
| 2026.06.16 | ₩46,134 | ₩46,134 | ₩45,891 | ₩45,891 | -0.53% | 1.3만 |
|---|
| 2026.06.15 | ₩46,117 | ₩46,117 | ₩46,117 | ₩46,117 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩45,221 | ₩45,529 | ₩45,207 | ₩45,503 | +0.62% | 7.7천 |
|---|
| 2026.06.11 | ₩44,899 | ₩45,449 | ₩44,819 | ₩45,384 | +1.08% | 7.7천 |
|---|
| 2026.06.10 | ₩45,234 | ₩45,234 | ₩44,859 | ₩44,863 | -0.82% | 3.9천 |
|---|
| 2026.06.09 | ₩45,462 | ₩45,523 | ₩44,919 | ₩45,275 | -0.41% | 3.5만 |
|---|
| 2026.06.08 | ₩45,623 | ₩45,623 | ₩45,429 | ₩45,429 | -0.43% | 2.4천 |
|---|
| 2026.06.05 | ₩45,421 | ₩45,421 | ₩45,421 | ₩45,421 | 0.00% | 600 |
|---|
| 2026.06.04 | ₩45,972 | ₩46,374 | ₩45,972 | ₩46,337 | +0.79% | 4.2천 |
|---|
| 2026.06.03 | ₩46,388 | ₩46,388 | ₩46,194 | ₩46,194 | -0.42% | 4.6천 |
|---|
| 2026.06.02 | ₩46,327 | ₩46,468 | ₩46,227 | ₩46,428 | +0.22% | 5.7천 |
|---|
| 2026.06.01 | ₩46,334 | ₩46,455 | ₩46,267 | ₩46,345 | +0.02% | 3.6천 |
|---|
| 2026.05.29 | ₩46,374 | ₩46,374 | ₩46,233 | ₩46,290 | -0.18% | 2.6천 |
|---|
| 2026.05.28 | ₩45,958 | ₩46,254 | ₩45,958 | ₩46,211 | +0.55% | 14.4만 |
|---|
| 2026.05.27 | ₩45,972 | ₩46,026 | ₩45,932 | ₩45,962 | -0.02% | 4.4천 |
|---|
| 2026.05.26 | ₩46,026 | ₩46,066 | ₩45,918 | ₩45,918 | -0.23% | 2.2만 |
|---|
| 2026.05.22 | ₩45,824 | ₩45,838 | ₩45,663 | ₩45,663 | -0.35% | 1.3만 |
|---|
| 2026.05.21 | ₩45,342 | ₩45,529 | ₩45,342 | ₩45,516 | +0.38% | 1.1만 |
|---|
| 2026.05.20 | ₩45,288 | ₩45,476 | ₩45,288 | ₩45,462 | +0.38% | 6.6천 |
|---|
| 2026.05.19 | ₩45,181 | ₩45,355 | ₩45,122 | ₩45,122 | -0.13% | 4.1천 |
|---|
| 2026.05.18 | ₩45,503 | ₩45,503 | ₩45,234 | ₩45,376 | -0.28% | 7.6천 |
|---|
| 2026.05.15 | ₩45,590 | ₩45,637 | ₩45,476 | ₩45,476 | -0.25% | 2.5만 |
|---|
| 2026.05.14 | ₩45,798 | ₩46,005 | ₩45,772 | ₩45,898 | +0.22% | 5.6천 |
|---|
| 2026.05.13 | ₩45,409 | ₩45,677 | ₩45,362 | ₩45,619 | +0.46% | 1.8만 |
|---|
| 2026.05.12 | ₩45,187 | ₩45,355 | ₩45,140 | ₩45,342 | +0.34% | 2.2만 |
|---|
| 2026.05.11 | ₩45,449 | ₩45,543 | ₩45,435 | ₩45,438 | -0.02% | 3.3만 |
|---|
| 2026.05.08 | ₩45,275 | ₩49,928 | ₩45,275 | ₩45,339 | +0.14% | 23.8만 |
|---|
| 2026.05.07 | ₩45,234 | ₩45,248 | ₩45,033 | ₩45,041 | -0.43% | 5.6천 |
|---|
| 2026.05.06 | ₩44,953 | ₩45,194 | ₩44,953 | ₩45,191 | +0.53% | 8.7천 |
|---|
| 2026.05.05 | ₩44,658 | ₩44,752 | ₩44,577 | ₩44,676 | +0.04% | 3만 |
|---|
| 2026.05.04 | ₩44,537 | ₩44,576 | ₩44,349 | ₩44,349 | -0.42% | 3.6만 |
|---|
| 2026.05.01 | ₩44,591 | ₩44,725 | ₩44,561 | ₩44,561 | -0.07% | 17.3만 |
|---|
| 2026.04.30 | ₩44,309 | ₩44,403 | ₩44,309 | ₩44,403 | +0.21% | 2.7천 |
|---|
| 2026.04.29 | ₩43,813 | ₩43,853 | ₩43,773 | ₩43,853 | +0.09% | 1.5천 |
|---|
| 2026.04.28 | ₩43,786 | ₩43,880 | ₩43,786 | ₩43,880 | +0.21% | 300 |
|---|
| 2026.04.27 | ₩44,108 | ₩44,108 | ₩44,108 | ₩44,108 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩43,799 | ₩44,055 | ₩43,799 | ₩44,055 | +0.58% | 3천 |
|---|
| 2026.04.23 | ₩43,866 | ₩43,880 | ₩43,504 | ₩43,687 | -0.41% | 6.5천 |
|---|
| 2026.04.22 | ₩43,773 | ₩43,861 | ₩43,705 | ₩43,861 | +0.20% | 4.1천 |
|---|
| 2026.04.21 | ₩43,414 | ₩43,414 | ₩43,414 | ₩43,414 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩43,680 | ₩43,680 | ₩43,680 | ₩43,680 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩43,853 | ₩43,853 | ₩43,801 | ₩43,801 | -0.12% | 1.5천 |
|---|
| 2026.04.16 | ₩43,357 | ₩43,357 | ₩43,271 | ₩43,271 | -0.20% | 1.4천 |
|---|
| 2026.04.15 | ₩42,954 | ₩43,168 | ₩42,954 | ₩43,168 | +0.50% | 200 |
|---|
| 2026.04.14 | ₩42,780 | ₩42,780 | ₩42,780 | ₩42,780 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩42,276 | ₩42,276 | ₩42,276 | ₩42,276 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩41,837 | ₩41,837 | ₩41,837 | ₩41,837 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩41,916 | ₩41,916 | ₩41,916 | ₩41,916 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩41,573 | ₩41,608 | ₩41,560 | ₩41,608 | +0.08% | 700 |
|---|
| 2026.04.07 | ₩40,601 | ₩40,601 | ₩40,601 | ₩40,601 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩40,563 | ₩40,563 | ₩40,563 | ₩40,563 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩39,950 | ₩40,425 | ₩39,950 | ₩40,425 | +1.19% | 2.9천 |
|---|
| 2026.04.01 | ₩40,404 | ₩40,404 | ₩40,404 | ₩40,404 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,575 | ₩40,073 | ₩39,575 | ₩40,073 | +1.26% | 100 |
|---|
| 2026.03.30 | ₩39,401 | ₩39,401 | ₩39,095 | ₩39,095 | -0.78% | 900 |
|---|
| 2026.03.27 | ₩39,287 | ₩39,287 | ₩39,287 | ₩39,287 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,879 | ₩39,879 | ₩39,879 | ₩39,879 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩40,546 | ₩40,546 | ₩40,546 | ₩40,546 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,347 | ₩40,347 | ₩40,347 | ₩40,347 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩40,539 | ₩40,539 | ₩40,539 | ₩40,539 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩40,110 | ₩40,110 | ₩40,110 | ₩40,110 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,487 | ₩40,679 | ₩40,487 | ₩40,679 | +0.47% | 200 |
|---|
| 2026.03.18 | ₩41,265 | ₩41,265 | ₩40,802 | ₩40,802 | -1.12% | 400 |
|---|
| 2026.03.17 | ₩41,328 | ₩41,328 | ₩41,328 | ₩41,328 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,234 | ₩41,234 | ₩41,234 | ₩41,234 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩40,870 | ₩40,870 | ₩40,870 | ₩40,870 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,127 | ₩41,127 | ₩41,127 | ₩41,127 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩41,722 | ₩41,722 | ₩41,722 | ₩41,722 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,752 | ₩41,752 | ₩41,752 | ₩41,752 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩41,057 | ₩41,832 | ₩41,057 | ₩41,832 | +1.89% | 4.4천 |
|---|
| 2026.03.06 | ₩41,557 | ₩41,557 | ₩41,557 | ₩41,557 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩42,043 | ₩42,043 | ₩42,043 | ₩42,043 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩42,311 | ₩42,312 | ₩42,284 | ₩42,312 | +0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩41,975 | ₩41,989 | ₩41,967 | ₩41,967 | -0.02% | 400 |
|---|
| 2026.03.02 | ₩42,324 | ₩42,383 | ₩42,324 | ₩42,383 | +0.14% | 400 |
|---|
| 2026.02.27 | ₩42,230 | ₩42,312 | ₩42,203 | ₩42,312 | +0.19% | 7.6천 |
|---|
| 2026.02.26 | ₩42,539 | ₩42,592 | ₩42,539 | ₩42,592 | +0.13% | 3.9천 |
|---|
| 2026.02.25 | ₩42,773 | ₩42,773 | ₩42,773 | ₩42,773 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩42,431 | ₩42,431 | ₩42,431 | ₩42,431 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩42,067 | ₩42,067 | ₩42,067 | ₩42,067 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩42,458 | ₩42,552 | ₩42,458 | ₩42,536 | +0.18% | 700 |
|---|
| 2026.02.19 | ₩42,230 | ₩42,238 | ₩42,177 | ₩42,238 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩42,512 | ₩42,512 | ₩42,407 | ₩42,407 | -0.25% | 400 |
|---|
| 2026.02.17 | ₩41,841 | ₩42,163 | ₩41,841 | ₩42,134 | +0.70% | 500 |
|---|
| 2026.02.13 | ₩42,089 | ₩42,089 | ₩42,089 | ₩42,089 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩42,203 | ₩42,203 | ₩42,099 | ₩42,099 | -0.25% | 200 |
|---|
| 2026.02.11 | ₩42,713 | ₩42,771 | ₩42,713 | ₩42,771 | +0.14% | 200 |
|---|
| 2026.02.10 | ₩42,901 | ₩42,901 | ₩42,744 | ₩42,744 | -0.37% | 1천 |
|---|
| 2026.02.09 | ₩42,941 | ₩42,941 | ₩42,897 | ₩42,897 | -0.10% | 3.2천 |
|---|
| 2026.02.06 | ₩42,714 | ₩42,714 | ₩42,714 | ₩42,714 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩42,029 | ₩42,029 | ₩41,774 | ₩41,894 | -0.32% | 1.9천 |
|---|
| 2026.02.04 | ₩42,401 | ₩42,401 | ₩42,401 | ₩42,401 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩42,606 | ₩42,606 | ₩42,606 | ₩42,606 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩42,980 | ₩42,980 | ₩42,980 | ₩42,980 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩42,874 | ₩42,874 | ₩42,751 | ₩42,751 | -0.29% | 500 |
|---|
| 2026.01.29 | ₩42,579 | ₩42,912 | ₩42,566 | ₩42,912 | +0.78% | 1.3만 |
|---|
| 2026.01.28 | ₩43,048 | ₩43,048 | ₩43,019 | ₩43,019 | -0.07% | 600 |
|---|
| 2026.01.27 | ₩42,894 | ₩43,042 | ₩42,894 | ₩43,008 | +0.27% | 1천 |
|---|
| 2026.01.26 | ₩42,836 | ₩42,836 | ₩42,836 | ₩42,836 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩42,602 | ₩42,602 | ₩42,602 | ₩42,602 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩42,579 | ₩42,633 | ₩42,579 | ₩42,596 | +0.04% | 2천 |
|---|
| 2026.01.21 | ₩42,069 | ₩42,372 | ₩42,069 | ₩42,372 | +0.72% | 500 |
|---|
| 2026.01.20 | ₩42,136 | ₩42,136 | ₩41,949 | ₩41,949 | -0.45% | 1천 |
|---|
| 2026.01.16 | ₩42,740 | ₩42,867 | ₩42,740 | ₩42,822 | +0.19% | 4.8천 |
|---|
| 2026.01.15 | ₩42,968 | ₩43,022 | ₩42,792 | ₩42,792 | -0.41% | 900 |
|---|
| 2026.01.14 | ₩42,700 | ₩42,700 | ₩42,700 | ₩42,700 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩42,910 | ₩42,910 | ₩42,910 | ₩42,910 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩43,026 | ₩43,026 | ₩43,026 | ₩43,026 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩42,807 | ₩42,953 | ₩42,807 | ₩42,953 | +0.34% | 1.8천 |
|---|
| 2026.01.08 | ₩42,700 | ₩42,700 | ₩42,666 | ₩42,666 | -0.08% | 600 |
|---|
| 2026.01.07 | ₩42,838 | ₩42,928 | ₩42,674 | ₩42,674 | -0.38% | 5.2천 |
|---|
| 2026.01.06 | ₩42,824 | ₩42,824 | ₩42,824 | ₩42,824 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩42,566 | ₩42,566 | ₩42,528 | ₩42,528 | -0.09% | 3.2만 |
|---|
| 2026.01.02 | ₩42,190 | ₩42,257 | ₩42,190 | ₩42,237 | +0.11% | 4.1천 |
|---|
| 2025.12.31 | ₩42,378 | ₩42,398 | ₩42,246 | ₩42,246 | -0.31% | 1.3만 |
|---|
| 2025.12.30 | ₩42,552 | ₩42,579 | ₩42,525 | ₩42,527 | -0.06% | 1.5천 |
|---|
| 2025.12.29 | ₩42,539 | ₩42,539 | ₩42,539 | ₩42,539 | 0.00% | 500 |
|---|
| 2025.12.26 | ₩42,767 | ₩42,780 | ₩42,713 | ₩42,713 | -0.13% | 1.1천 |
|---|
| 2025.12.24 | ₩42,726 | ₩42,726 | ₩42,726 | ₩42,726 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,378 | ₩42,588 | ₩42,378 | ₩42,588 | +0.50% | 600 |
|---|
| 2025.12.22 | ₩42,364 | ₩42,445 | ₩42,351 | ₩42,405 | +0.09% | 1.2만 |
|---|
| 2025.12.19 | ₩42,143 | ₩42,143 | ₩42,143 | ₩42,143 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩41,836 | ₩41,836 | ₩41,836 | ₩41,836 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩41,680 | ₩41,680 | ₩41,507 | ₩41,507 | -0.42% | 300 |
|---|
| 2025.12.16 | ₩41,855 | ₩42,056 | ₩41,855 | ₩42,030 | +0.42% | 200 |
|---|
| 2025.12.15 | ₩42,177 | ₩42,203 | ₩42,116 | ₩42,116 | -0.14% | 1.2천 |
|---|
| 2025.12.12 | ₩42,217 | ₩42,217 | ₩42,163 | ₩42,163 | -0.13% | 400 |
|---|
| 2025.12.11 | ₩42,607 | ₩42,607 | ₩42,607 | ₩42,607 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩42,458 | ₩42,588 | ₩42,458 | ₩42,588 | +0.31% | 900 |
|---|
| 2025.12.09 | ₩42,256 | ₩42,256 | ₩42,256 | ₩42,256 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩42,277 | ₩42,277 | ₩42,245 | ₩42,245 | -0.08% | 400 |
|---|
| 2025.12.05 | ₩42,458 | ₩42,458 | ₩42,378 | ₩42,405 | -0.13% | 1.9천 |
|---|
| 2025.12.04 | ₩42,311 | ₩42,319 | ₩42,284 | ₩42,319 | +0.02% | 1.5천 |
|---|
| 2025.12.03 | ₩42,297 | ₩42,431 | ₩42,257 | ₩42,431 | +0.32% | 9.2천 |
|---|
| 2025.12.02 | ₩42,187 | ₩42,187 | ₩42,187 | ₩42,187 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,163 | ₩42,284 | ₩42,079 | ₩42,079 | -0.20% | 3.7천 |
|---|
| 2025.11.28 | ₩42,288 | ₩42,288 | ₩42,288 | ₩42,288 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩42,083 | ₩42,163 | ₩42,056 | ₩42,135 | +0.12% | 3.7천 |
|---|
| 2025.11.25 | ₩41,399 | ₩41,868 | ₩41,399 | ₩41,868 | +1.13% | 5.4천 |
|---|
| 2025.11.24 | ₩41,530 | ₩41,530 | ₩41,530 | ₩41,530 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩40,809 | ₩40,950 | ₩40,809 | ₩40,950 | +0.35% | 1천 |
|---|
| 2025.11.20 | ₩41,318 | ₩41,318 | ₩40,649 | ₩40,649 | -1.62% | 1천 |
|---|
| 2025.11.19 | ₩41,479 | ₩41,479 | ₩41,203 | ₩41,203 | -0.67% | 4천 |
|---|
| 2025.11.18 | ₩41,224 | ₩41,305 | ₩41,102 | ₩41,102 | -0.30% | 2천 |
|---|
| 2025.11.17 | ₩41,493 | ₩41,493 | ₩41,336 | ₩41,336 | -0.38% | 3.8천 |
|---|
| 2025.11.14 | ₩41,734 | ₩41,734 | ₩41,711 | ₩41,711 | -0.05% | 1.3천 |
|---|
| 2025.11.13 | ₩42,190 | ₩42,190 | ₩41,717 | ₩41,717 | -1.12% | 200 |
|---|
| 2025.11.12 | ₩42,418 | ₩42,419 | ₩42,324 | ₩42,419 | +0.00% | 1.1천 |
|---|
| 2025.11.11 | ₩42,190 | ₩42,368 | ₩42,190 | ₩42,368 | +0.42% | 5.1천 |
|---|
| 2025.11.10 | ₩42,297 | ₩42,297 | ₩42,297 | ₩42,297 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩41,654 | ₩41,654 | ₩41,654 | ₩41,654 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩41,855 | ₩41,855 | ₩41,646 | ₩41,646 | -0.50% | 400 |
|---|
| 2025.11.05 | ₩42,230 | ₩42,230 | ₩42,096 | ₩42,096 | -0.32% | 2.2천 |
|---|
| 2025.11.04 | ₩41,989 | ₩41,989 | ₩41,958 | ₩41,958 | -0.07% | 400 |
|---|
| 2025.11.03 | ₩42,324 | ₩42,485 | ₩42,324 | ₩42,476 | +0.36% | 4.3천 |
|---|
| 2025.10.31 | ₩42,423 | ₩42,423 | ₩42,423 | ₩42,423 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩42,566 | ₩42,566 | ₩42,279 | ₩42,279 | -0.67% | 600 |
|---|
| 2025.10.29 | ₩42,794 | ₩42,794 | ₩42,485 | ₩42,657 | -0.32% | 2.5천 |
|---|
| 2025.10.28 | ₩42,579 | ₩42,740 | ₩42,566 | ₩42,698 | +0.28% | 2.5천 |
|---|
| 2025.10.27 | ₩42,485 | ₩42,753 | ₩42,485 | ₩42,753 | +0.63% | 9.6천 |
|---|
| 2025.10.24 | ₩42,043 | ₩42,088 | ₩42,043 | ₩42,088 | +0.11% | 400 |
|---|
| 2025.10.23 | ₩41,520 | ₩41,761 | ₩41,520 | ₩41,761 | +0.58% | 2.8천 |
|---|
| 2025.10.22 | ₩41,654 | ₩41,654 | ₩41,557 | ₩41,557 | -0.23% | 200 |
|---|
| 2025.10.21 | ₩41,827 | ₩41,827 | ₩41,827 | ₩41,827 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩41,780 | ₩41,780 | ₩41,780 | ₩41,780 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,318 | ₩41,412 | ₩41,265 | ₩41,402 | +0.20% | 600 |
|---|
| 2025.10.16 | ₩41,587 | ₩41,587 | ₩41,157 | ₩41,218 | -0.89% | 2.8천 |
|---|
| 2025.10.15 | ₩41,654 | ₩41,654 | ₩41,402 | ₩41,402 | -0.61% | 300 |
|---|
| 2025.10.14 | ₩41,171 | ₩41,399 | ₩41,157 | ₩41,265 | +0.23% | 2천 |
|---|
| 2025.10.13 | ₩41,328 | ₩41,328 | ₩41,328 | ₩41,328 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,786 | ₩40,786 | ₩40,786 | ₩40,786 | 0.00% | 100 |
|---|