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 | ₩46,704 | ₩46,824 | ₩46,704 | ₩46,824 | +0.26% | 1.9천 |
| 2026.10.08 | ₩46,717 | ₩46,717 | ₩46,626 | ₩46,626 | -0.19% | 200 |
| 2026.10.07 | ₩46,817 | ₩46,817 | ₩46,817 | ₩46,817 | 0.00% | 100 |
| 2026.10.06 | ₩46,924 | ₩46,924 | ₩46,924 | ₩46,924 | 0.00% | 100 |
| 2026.10.05 | ₩46,654 | ₩46,654 | ₩46,654 | ₩46,654 | 0.00% | 200 |
| 2026.10.02 | ₩46,436 | ₩46,476 | ₩46,436 | ₩46,443 | +0.01% | 4.5천 |
| 2026.10.01 | ₩46,048 | ₩46,249 | ₩46,048 | ₩46,175 | +0.28% | 1.2천 |
| 2026.09.30 | ₩46,396 | ₩46,396 | ₩46,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,166 |
| -0.50% |
| 700 |
| 2026.09.29 | ₩46,195 | ₩46,195 | ₩46,195 | ₩46,195 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩46,236 | ₩46,369 | ₩46,236 | ₩46,236 | 0.00% | 1.5천 |
|---|
| 2026.09.25 | ₩46,563 | ₩46,563 | ₩46,563 | ₩46,563 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,436 | ₩46,436 | ₩46,375 | ₩46,375 | -0.13% | 200 |
|---|
| 2026.09.23 | ₩46,396 | ₩46,396 | ₩46,361 | ₩46,361 | -0.07% | 100 |
|---|
| 2026.09.22 | ₩46,597 | ₩46,693 | ₩46,597 | ₩46,693 | +0.21% | 300 |
|---|
| 2026.09.21 | ₩46,583 | ₩46,697 | ₩46,583 | ₩46,697 | +0.24% | 200 |
|---|
| 2026.09.18 | ₩45,901 | ₩46,090 | ₩45,901 | ₩46,090 | +0.41% | 900 |
|---|
| 2026.09.17 | ₩46,072 | ₩46,072 | ₩46,072 | ₩46,072 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,915 | ₩45,915 | ₩45,580 | ₩45,647 | -0.58% | 1.8천 |
|---|
| 2026.09.15 | ₩45,821 | ₩45,854 | ₩45,741 | ₩45,789 | -0.07% | 3만 |
|---|
| 2026.09.14 | ₩45,990 | ₩45,990 | ₩45,990 | ₩45,990 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩46,209 | ₩46,289 | ₩46,102 | ₩46,175 | -0.07% | 1.8천 |
|---|
| 2026.09.10 | ₩45,888 | ₩45,888 | ₩45,888 | ₩45,888 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩46,142 | ₩46,195 | ₩46,142 | ₩46,195 | +0.12% | 2.1천 |
|---|
| 2026.09.08 | ₩44,150 | ₩46,277 | ₩44,150 | ₩46,277 | +4.82% | 700 |
|---|
| 2026.09.04 | ₩46,396 | ₩46,478 | ₩46,396 | ₩46,478 | +0.18% | 1.2만 |
|---|
| 2026.09.03 | ₩46,639 | ₩46,639 | ₩46,639 | ₩46,639 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,222 | ₩46,302 | ₩46,222 | ₩46,236 | +0.03% | 2.2천 |
|---|
| 2026.09.01 | ₩46,075 | ₩46,102 | ₩46,050 | ₩46,050 | -0.06% | 1천 |
|---|
| 2026.08.31 | ₩46,236 | ₩46,359 | ₩46,236 | ₩46,359 | +0.27% | 3.6천 |
|---|
| 2026.08.28 | ₩46,510 | ₩46,510 | ₩46,510 | ₩46,510 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,563 | ₩46,650 | ₩46,503 | ₩46,617 | +0.11% | 3.2천 |
|---|
| 2026.08.26 | ₩46,380 | ₩46,380 | ₩46,380 | ₩46,380 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩46,316 | ₩46,364 | ₩46,277 | ₩46,364 | +0.10% | 700 |
|---|
| 2026.08.24 | ₩46,242 | ₩46,356 | ₩46,242 | ₩46,356 | +0.25% | 2.8천 |
|---|
| 2026.08.21 | ₩46,375 | ₩46,375 | ₩46,375 | ₩46,375 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩46,436 | ₩46,449 | ₩46,222 | ₩46,228 | -0.45% | 5천 |
|---|
| 2026.08.19 | ₩46,538 | ₩46,538 | ₩46,538 | ₩46,538 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,500 | ₩46,500 | ₩46,500 | ₩46,500 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,877 | ₩46,917 | ₩46,784 | ₩46,784 | -0.20% | 300 |
|---|
| 2026.08.14 | ₩46,904 | ₩46,904 | ₩46,891 | ₩46,891 | -0.03% | 2천 |
|---|
| 2026.08.13 | ₩47,026 | ₩47,026 | ₩47,026 | ₩47,026 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩46,757 | ₩46,757 | ₩46,738 | ₩46,738 | -0.04% | 1.1천 |
|---|
| 2026.08.11 | ₩46,597 | ₩46,650 | ₩46,597 | ₩46,650 | +0.11% | 300 |
|---|
| 2026.08.10 | ₩46,788 | ₩46,788 | ₩46,788 | ₩46,788 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩46,792 | ₩46,792 | ₩46,792 | ₩46,792 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,610 | ₩46,730 | ₩46,550 | ₩46,550 | -0.13% | 2.1천 |
|---|
| 2026.08.05 | ₩46,770 | ₩46,784 | ₩46,699 | ₩46,699 | -0.15% | 600 |
|---|
| 2026.08.04 | ₩46,383 | ₩46,777 | ₩46,383 | ₩46,768 | +0.83% | 3.9천 |
|---|
| 2026.08.03 | ₩46,047 | ₩46,047 | ₩46,047 | ₩46,047 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩45,473 | ₩45,538 | ₩45,473 | ₩45,538 | +0.14% | 1.2천 |
|---|
| 2026.07.30 | ₩45,112 | ₩45,268 | ₩45,112 | ₩45,268 | +0.34% | 1.3천 |
|---|
| 2026.07.29 | ₩45,019 | ₩45,233 | ₩44,698 | ₩44,711 | -0.68% | 1만 |
|---|
| 2026.07.28 | ₩44,939 | ₩45,353 | ₩44,939 | ₩45,270 | +0.74% | 2.2만 |
|---|
| 2026.07.27 | ₩45,407 | ₩45,407 | ₩45,139 | ₩45,163 | -0.54% | 700 |
|---|
| 2026.07.24 | ₩45,206 | ₩45,353 | ₩45,114 | ₩45,166 | -0.09% | 1.3만 |
|---|
| 2026.07.23 | ₩45,340 | ₩45,340 | ₩45,086 | ₩45,131 | -0.46% | 3천 |
|---|
| 2026.07.22 | ₩45,634 | ₩45,707 | ₩45,634 | ₩45,634 | 0.00% | 1.7천 |
|---|
| 2026.07.21 | ₩45,641 | ₩45,687 | ₩45,594 | ₩45,638 | -0.01% | 2.9천 |
|---|
| 2026.07.20 | ₩45,500 | ₩45,500 | ₩45,286 | ₩45,286 | -0.47% | 1.5천 |
|---|
| 2026.07.17 | ₩45,326 | ₩45,580 | ₩45,326 | ₩45,464 | +0.30% | 5.8천 |
|---|
| 2026.07.16 | ₩45,821 | ₩45,928 | ₩45,754 | ₩45,768 | -0.12% | 6.5천 |
|---|
| 2026.07.15 | ₩45,941 | ₩45,975 | ₩45,768 | ₩45,956 | +0.03% | 7.8천 |
|---|
| 2026.07.14 | ₩45,808 | ₩45,888 | ₩45,808 | ₩45,864 | +0.12% | 2.3천 |
|---|
| 2026.07.13 | ₩45,875 | ₩45,875 | ₩45,711 | ₩45,711 | -0.36% | 900 |
|---|
| 2026.07.10 | ₩45,848 | ₩45,994 | ₩45,848 | ₩45,994 | +0.32% | 2.8천 |
|---|
| 2026.07.09 | ₩45,794 | ₩45,794 | ₩45,794 | ₩45,794 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,340 | ₩45,520 | ₩45,286 | ₩45,520 | +0.40% | 1.7만 |
|---|
| 2026.07.07 | ₩45,714 | ₩45,714 | ₩45,638 | ₩45,638 | -0.17% | 1.8천 |
|---|
| 2026.07.06 | ₩45,647 | ₩45,834 | ₩45,647 | ₩45,821 | +0.38% | 3.2천 |
|---|
| 2026.07.02 | ₩45,727 | ₩45,727 | ₩45,393 | ₩45,473 | -0.56% | 3.9천 |
|---|
| 2026.07.01 | ₩45,661 | ₩45,661 | ₩45,566 | ₩45,566 | -0.21% | 5.1천 |
|---|
| 2026.06.30 | ₩45,407 | ₩45,674 | ₩45,407 | ₩45,642 | +0.52% | 5.7천 |
|---|
| 2026.06.29 | ₩45,059 | ₩45,346 | ₩45,046 | ₩45,344 | +0.63% | 1.4천 |
|---|
| 2026.06.26 | ₩45,099 | ₩45,126 | ₩44,471 | ₩44,471 | -1.39% | 1.8천 |
|---|
| 2026.06.25 | ₩45,059 | ₩45,193 | ₩44,965 | ₩45,004 | -0.12% | 9.1천 |
|---|
| 2026.06.24 | ₩45,153 | ₩45,153 | ₩44,992 | ₩45,032 | -0.27% | 3.5천 |
|---|
| 2026.06.23 | ₩45,099 | ₩45,219 | ₩45,099 | ₩45,124 | +0.06% | 600 |
|---|
| 2026.06.22 | ₩45,687 | ₩45,687 | ₩45,514 | ₩45,559 | -0.28% | 1.8만 |
|---|
| 2026.06.18 | ₩45,580 | ₩45,734 | ₩45,567 | ₩45,730 | +0.33% | 3.4천 |
|---|
| 2026.06.17 | ₩45,754 | ₩45,781 | ₩45,316 | ₩45,332 | -0.92% | 5.8천 |
|---|
| 2026.06.16 | ₩45,996 | ₩45,996 | ₩45,754 | ₩45,754 | -0.53% | 1.3만 |
|---|
| 2026.06.15 | ₩45,979 | ₩45,979 | ₩45,979 | ₩45,979 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩45,086 | ₩45,393 | ₩45,072 | ₩45,366 | +0.62% | 7.7천 |
|---|
| 2026.06.11 | ₩44,765 | ₩45,313 | ₩44,685 | ₩45,249 | +1.08% | 7.7천 |
|---|
| 2026.06.10 | ₩45,099 | ₩45,099 | ₩44,725 | ₩44,729 | -0.82% | 3.9천 |
|---|
| 2026.06.09 | ₩45,326 | ₩45,387 | ₩44,785 | ₩45,139 | -0.41% | 3.5만 |
|---|
| 2026.06.08 | ₩45,487 | ₩45,487 | ₩45,293 | ₩45,293 | -0.43% | 2.4천 |
|---|
| 2026.06.05 | ₩45,285 | ₩45,285 | ₩45,285 | ₩45,285 | 0.00% | 600 |
|---|
| 2026.06.04 | ₩45,834 | ₩46,236 | ₩45,834 | ₩46,198 | +0.79% | 4.2천 |
|---|
| 2026.06.03 | ₩46,249 | ₩46,249 | ₩46,056 | ₩46,056 | -0.42% | 4.6천 |
|---|
| 2026.06.02 | ₩46,189 | ₩46,329 | ₩46,088 | ₩46,289 | +0.22% | 5.7천 |
|---|
| 2026.06.01 | ₩46,195 | ₩46,316 | ₩46,129 | ₩46,206 | +0.02% | 3.6천 |
|---|
| 2026.05.29 | ₩46,236 | ₩46,236 | ₩46,095 | ₩46,151 | -0.18% | 2.6천 |
|---|
| 2026.05.28 | ₩45,821 | ₩46,115 | ₩45,821 | ₩46,072 | +0.55% | 14.4만 |
|---|
| 2026.05.27 | ₩45,834 | ₩45,888 | ₩45,794 | ₩45,825 | -0.02% | 4.4천 |
|---|
| 2026.05.26 | ₩45,888 | ₩45,928 | ₩45,781 | ₩45,781 | -0.23% | 2.2만 |
|---|
| 2026.05.22 | ₩45,687 | ₩45,701 | ₩45,527 | ₩45,527 | -0.35% | 1.3만 |
|---|
| 2026.05.21 | ₩45,206 | ₩45,393 | ₩45,206 | ₩45,380 | +0.38% | 1.1만 |
|---|
| 2026.05.20 | ₩45,153 | ₩45,340 | ₩45,153 | ₩45,326 | +0.38% | 6.6천 |
|---|
| 2026.05.19 | ₩45,046 | ₩45,219 | ₩44,987 | ₩44,987 | -0.13% | 4.1천 |
|---|
| 2026.05.18 | ₩45,366 | ₩45,366 | ₩45,099 | ₩45,241 | -0.28% | 7.6천 |
|---|
| 2026.05.15 | ₩45,453 | ₩45,500 | ₩45,340 | ₩45,340 | -0.25% | 2.5만 |
|---|
| 2026.05.14 | ₩45,661 | ₩45,868 | ₩45,635 | ₩45,761 | +0.22% | 5.6천 |
|---|
| 2026.05.13 | ₩45,273 | ₩45,540 | ₩45,226 | ₩45,483 | +0.46% | 1.8만 |
|---|
| 2026.05.12 | ₩45,052 | ₩45,219 | ₩45,005 | ₩45,206 | +0.34% | 2.2만 |
|---|
| 2026.05.11 | ₩45,313 | ₩45,407 | ₩45,300 | ₩45,302 | -0.02% | 3.3만 |
|---|
| 2026.05.08 | ₩45,139 | ₩49,779 | ₩45,139 | ₩45,203 | +0.14% | 23.8만 |
|---|
| 2026.05.07 | ₩45,099 | ₩45,112 | ₩44,898 | ₩44,906 | -0.43% | 5.6천 |
|---|
| 2026.05.06 | ₩44,818 | ₩45,059 | ₩44,818 | ₩45,056 | +0.53% | 8.7천 |
|---|
| 2026.05.05 | ₩44,524 | ₩44,618 | ₩44,444 | ₩44,543 | +0.04% | 3만 |
|---|
| 2026.05.04 | ₩44,404 | ₩44,443 | ₩44,217 | ₩44,217 | -0.42% | 3.6만 |
|---|
| 2026.05.01 | ₩44,457 | ₩44,591 | ₩44,428 | ₩44,428 | -0.07% | 17.3만 |
|---|
| 2026.04.30 | ₩44,176 | ₩44,270 | ₩44,176 | ₩44,270 | +0.21% | 2.7천 |
|---|
| 2026.04.29 | ₩43,682 | ₩43,722 | ₩43,642 | ₩43,722 | +0.09% | 1.5천 |
|---|
| 2026.04.28 | ₩43,655 | ₩43,749 | ₩43,655 | ₩43,749 | +0.21% | 300 |
|---|
| 2026.04.27 | ₩43,976 | ₩43,976 | ₩43,976 | ₩43,976 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩43,668 | ₩43,924 | ₩43,668 | ₩43,924 | +0.58% | 3천 |
|---|
| 2026.04.23 | ₩43,735 | ₩43,749 | ₩43,374 | ₩43,556 | -0.41% | 6.5천 |
|---|
| 2026.04.22 | ₩43,642 | ₩43,730 | ₩43,575 | ₩43,730 | +0.20% | 4.1천 |
|---|
| 2026.04.21 | ₩43,285 | ₩43,285 | ₩43,285 | ₩43,285 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩43,549 | ₩43,549 | ₩43,549 | ₩43,549 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩43,722 | ₩43,722 | ₩43,670 | ₩43,670 | -0.12% | 1.5천 |
|---|
| 2026.04.16 | ₩43,227 | ₩43,227 | ₩43,142 | ₩43,142 | -0.20% | 1.4천 |
|---|
| 2026.04.15 | ₩42,826 | ₩43,039 | ₩42,826 | ₩43,039 | +0.50% | 200 |
|---|
| 2026.04.14 | ₩42,652 | ₩42,652 | ₩42,652 | ₩42,652 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩42,149 | ₩42,149 | ₩42,149 | ₩42,149 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩41,712 | ₩41,712 | ₩41,712 | ₩41,712 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩41,791 | ₩41,791 | ₩41,791 | ₩41,791 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩41,449 | ₩41,484 | ₩41,435 | ₩41,484 | +0.08% | 700 |
|---|
| 2026.04.07 | ₩40,479 | ₩40,479 | ₩40,479 | ₩40,479 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩40,442 | ₩40,442 | ₩40,442 | ₩40,442 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩39,831 | ₩40,304 | ₩39,831 | ₩40,304 | +1.19% | 2.9천 |
|---|
| 2026.04.01 | ₩40,283 | ₩40,283 | ₩40,283 | ₩40,283 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,457 | ₩39,953 | ₩39,457 | ₩39,953 | +1.26% | 100 |
|---|
| 2026.03.30 | ₩39,283 | ₩39,283 | ₩38,978 | ₩38,978 | -0.78% | 900 |
|---|
| 2026.03.27 | ₩39,169 | ₩39,169 | ₩39,169 | ₩39,169 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,760 | ₩39,760 | ₩39,760 | ₩39,760 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩40,425 | ₩40,425 | ₩40,425 | ₩40,425 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,227 | ₩40,227 | ₩40,227 | ₩40,227 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩40,418 | ₩40,418 | ₩40,418 | ₩40,418 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩39,990 | ₩39,990 | ₩39,990 | ₩39,990 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,366 | ₩40,557 | ₩40,366 | ₩40,557 | +0.47% | 200 |
|---|
| 2026.03.18 | ₩41,141 | ₩41,141 | ₩40,680 | ₩40,680 | -1.12% | 400 |
|---|
| 2026.03.17 | ₩41,204 | ₩41,204 | ₩41,204 | ₩41,204 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,111 | ₩41,111 | ₩41,111 | ₩41,111 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩40,748 | ₩40,748 | ₩40,748 | ₩40,748 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,004 | ₩41,004 | ₩41,004 | ₩41,004 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩41,597 | ₩41,597 | ₩41,597 | ₩41,597 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,627 | ₩41,627 | ₩41,627 | ₩41,627 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩40,934 | ₩41,707 | ₩40,934 | ₩41,707 | +1.89% | 4.4천 |
|---|
| 2026.03.06 | ₩41,433 | ₩41,433 | ₩41,433 | ₩41,433 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩41,917 | ₩41,917 | ₩41,917 | ₩41,917 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩42,184 | ₩42,186 | ₩42,158 | ₩42,186 | +0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩41,850 | ₩41,863 | ₩41,842 | ₩41,842 | -0.02% | 400 |
|---|
| 2026.03.02 | ₩42,198 | ₩42,256 | ₩42,198 | ₩42,256 | +0.14% | 400 |
|---|
| 2026.02.27 | ₩42,104 | ₩42,186 | ₩42,077 | ₩42,186 | +0.19% | 7.6천 |
|---|
| 2026.02.26 | ₩42,412 | ₩42,465 | ₩42,412 | ₩42,465 | +0.13% | 3.9천 |
|---|
| 2026.02.25 | ₩42,646 | ₩42,646 | ₩42,646 | ₩42,646 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩42,305 | ₩42,305 | ₩42,305 | ₩42,305 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩41,941 | ₩41,941 | ₩41,941 | ₩41,941 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩42,331 | ₩42,425 | ₩42,331 | ₩42,409 | +0.18% | 700 |
|---|
| 2026.02.19 | ₩42,104 | ₩42,112 | ₩42,051 | ₩42,112 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩42,385 | ₩42,385 | ₩42,281 | ₩42,281 | -0.25% | 400 |
|---|
| 2026.02.17 | ₩41,716 | ₩42,037 | ₩41,716 | ₩42,008 | +0.70% | 500 |
|---|
| 2026.02.13 | ₩41,964 | ₩41,964 | ₩41,964 | ₩41,964 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩42,077 | ₩42,077 | ₩41,973 | ₩41,973 | -0.25% | 200 |
|---|
| 2026.02.11 | ₩42,585 | ₩42,643 | ₩42,585 | ₩42,643 | +0.14% | 200 |
|---|
| 2026.02.10 | ₩42,773 | ₩42,773 | ₩42,616 | ₩42,616 | -0.37% | 1천 |
|---|
| 2026.02.09 | ₩42,813 | ₩42,813 | ₩42,769 | ₩42,769 | -0.10% | 3.2천 |
|---|
| 2026.02.06 | ₩42,587 | ₩42,587 | ₩42,587 | ₩42,587 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩41,903 | ₩41,903 | ₩41,649 | ₩41,768 | -0.32% | 1.9천 |
|---|
| 2026.02.04 | ₩42,274 | ₩42,274 | ₩42,274 | ₩42,274 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩42,478 | ₩42,478 | ₩42,478 | ₩42,478 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩42,851 | ₩42,851 | ₩42,851 | ₩42,851 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩42,746 | ₩42,746 | ₩42,623 | ₩42,623 | -0.29% | 500 |
|---|
| 2026.01.29 | ₩42,452 | ₩42,783 | ₩42,438 | ₩42,783 | +0.78% | 1.3만 |
|---|
| 2026.01.28 | ₩42,920 | ₩42,920 | ₩42,890 | ₩42,890 | -0.07% | 600 |
|---|
| 2026.01.27 | ₩42,766 | ₩42,913 | ₩42,766 | ₩42,880 | +0.27% | 1천 |
|---|
| 2026.01.26 | ₩42,708 | ₩42,708 | ₩42,708 | ₩42,708 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩42,474 | ₩42,474 | ₩42,474 | ₩42,474 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩42,452 | ₩42,505 | ₩42,452 | ₩42,469 | +0.04% | 2천 |
|---|
| 2026.01.21 | ₩41,944 | ₩42,246 | ₩41,944 | ₩42,246 | +0.72% | 500 |
|---|
| 2026.01.20 | ₩42,010 | ₩42,010 | ₩41,823 | ₩41,823 | -0.45% | 1천 |
|---|
| 2026.01.16 | ₩42,612 | ₩42,739 | ₩42,612 | ₩42,694 | +0.19% | 4.8천 |
|---|
| 2026.01.15 | ₩42,839 | ₩42,893 | ₩42,664 | ₩42,664 | -0.41% | 900 |
|---|
| 2026.01.14 | ₩42,572 | ₩42,572 | ₩42,572 | ₩42,572 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩42,782 | ₩42,782 | ₩42,782 | ₩42,782 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩42,897 | ₩42,897 | ₩42,897 | ₩42,897 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩42,679 | ₩42,825 | ₩42,679 | ₩42,825 | +0.34% | 1.8천 |
|---|
| 2026.01.08 | ₩42,572 | ₩42,572 | ₩42,539 | ₩42,539 | -0.08% | 600 |
|---|
| 2026.01.07 | ₩42,710 | ₩42,799 | ₩42,547 | ₩42,547 | -0.38% | 5.2천 |
|---|
| 2026.01.06 | ₩42,696 | ₩42,696 | ₩42,696 | ₩42,696 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩42,438 | ₩42,438 | ₩42,401 | ₩42,401 | -0.09% | 3.2만 |
|---|
| 2026.01.02 | ₩42,064 | ₩42,131 | ₩42,064 | ₩42,111 | +0.11% | 4.1천 |
|---|
| 2025.12.31 | ₩42,251 | ₩42,271 | ₩42,120 | ₩42,120 | -0.31% | 1.3만 |
|---|
| 2025.12.30 | ₩42,425 | ₩42,452 | ₩42,398 | ₩42,400 | -0.06% | 1.5천 |
|---|
| 2025.12.29 | ₩42,412 | ₩42,412 | ₩42,412 | ₩42,412 | 0.00% | 500 |
|---|
| 2025.12.26 | ₩42,639 | ₩42,652 | ₩42,585 | ₩42,585 | -0.13% | 1.1천 |
|---|
| 2025.12.24 | ₩42,599 | ₩42,599 | ₩42,599 | ₩42,599 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,251 | ₩42,461 | ₩42,251 | ₩42,461 | +0.50% | 600 |
|---|
| 2025.12.22 | ₩42,238 | ₩42,318 | ₩42,224 | ₩42,278 | +0.09% | 1.2만 |
|---|
| 2025.12.19 | ₩42,017 | ₩42,017 | ₩42,017 | ₩42,017 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩41,711 | ₩41,711 | ₩41,711 | ₩41,711 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩41,556 | ₩41,556 | ₩41,383 | ₩41,383 | -0.42% | 300 |
|---|
| 2025.12.16 | ₩41,730 | ₩41,930 | ₩41,730 | ₩41,905 | +0.42% | 200 |
|---|
| 2025.12.15 | ₩42,051 | ₩42,077 | ₩41,990 | ₩41,990 | -0.14% | 1.2천 |
|---|
| 2025.12.12 | ₩42,091 | ₩42,091 | ₩42,037 | ₩42,037 | -0.13% | 400 |
|---|
| 2025.12.11 | ₩42,480 | ₩42,480 | ₩42,480 | ₩42,480 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩42,331 | ₩42,461 | ₩42,331 | ₩42,461 | +0.31% | 900 |
|---|
| 2025.12.09 | ₩42,129 | ₩42,129 | ₩42,129 | ₩42,129 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩42,151 | ₩42,151 | ₩42,119 | ₩42,119 | -0.08% | 400 |
|---|
| 2025.12.05 | ₩42,331 | ₩42,331 | ₩42,251 | ₩42,278 | -0.13% | 1.9천 |
|---|
| 2025.12.04 | ₩42,184 | ₩42,192 | ₩42,158 | ₩42,192 | +0.02% | 1.5천 |
|---|
| 2025.12.03 | ₩42,171 | ₩42,305 | ₩42,131 | ₩42,305 | +0.32% | 9.2천 |
|---|
| 2025.12.02 | ₩42,061 | ₩42,061 | ₩42,061 | ₩42,061 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,037 | ₩42,158 | ₩41,953 | ₩41,953 | -0.20% | 3.7천 |
|---|
| 2025.11.28 | ₩42,162 | ₩42,162 | ₩42,162 | ₩42,162 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩41,957 | ₩42,037 | ₩41,930 | ₩42,009 | +0.12% | 3.7천 |
|---|
| 2025.11.25 | ₩41,275 | ₩41,743 | ₩41,275 | ₩41,743 | +1.13% | 5.4천 |
|---|
| 2025.11.24 | ₩41,406 | ₩41,406 | ₩41,406 | ₩41,406 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩40,687 | ₩40,827 | ₩40,687 | ₩40,827 | +0.35% | 1천 |
|---|
| 2025.11.20 | ₩41,195 | ₩41,195 | ₩40,528 | ₩40,528 | -1.62% | 1천 |
|---|
| 2025.11.19 | ₩41,355 | ₩41,355 | ₩41,080 | ₩41,080 | -0.67% | 4천 |
|---|
| 2025.11.18 | ₩41,101 | ₩41,181 | ₩40,980 | ₩40,980 | -0.30% | 2천 |
|---|
| 2025.11.17 | ₩41,369 | ₩41,369 | ₩41,212 | ₩41,212 | -0.38% | 3.8천 |
|---|
| 2025.11.14 | ₩41,609 | ₩41,609 | ₩41,587 | ₩41,587 | -0.05% | 1.3천 |
|---|
| 2025.11.13 | ₩42,064 | ₩42,064 | ₩41,592 | ₩41,592 | -1.12% | 200 |
|---|
| 2025.11.12 | ₩42,291 | ₩42,293 | ₩42,198 | ₩42,293 | +0.00% | 1.1천 |
|---|
| 2025.11.11 | ₩42,064 | ₩42,242 | ₩42,064 | ₩42,242 | +0.42% | 5.1천 |
|---|
| 2025.11.10 | ₩42,171 | ₩42,171 | ₩42,171 | ₩42,171 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩41,529 | ₩41,529 | ₩41,529 | ₩41,529 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩41,730 | ₩41,730 | ₩41,521 | ₩41,521 | -0.50% | 400 |
|---|
| 2025.11.05 | ₩42,104 | ₩42,104 | ₩41,970 | ₩41,970 | -0.32% | 2.2천 |
|---|
| 2025.11.04 | ₩41,863 | ₩41,863 | ₩41,833 | ₩41,833 | -0.07% | 400 |
|---|
| 2025.11.03 | ₩42,198 | ₩42,358 | ₩42,198 | ₩42,349 | +0.36% | 4.3천 |
|---|
| 2025.10.31 | ₩42,297 | ₩42,297 | ₩42,297 | ₩42,297 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩42,438 | ₩42,438 | ₩42,152 | ₩42,152 | -0.67% | 600 |
|---|
| 2025.10.29 | ₩42,666 | ₩42,666 | ₩42,358 | ₩42,529 | -0.32% | 2.5천 |
|---|
| 2025.10.28 | ₩42,452 | ₩42,612 | ₩42,438 | ₩42,571 | +0.28% | 2.5천 |
|---|
| 2025.10.27 | ₩42,358 | ₩42,625 | ₩42,358 | ₩42,625 | +0.63% | 9.6천 |
|---|
| 2025.10.24 | ₩41,917 | ₩41,962 | ₩41,917 | ₩41,962 | +0.11% | 400 |
|---|
| 2025.10.23 | ₩41,395 | ₩41,636 | ₩41,395 | ₩41,636 | +0.58% | 2.8천 |
|---|
| 2025.10.22 | ₩41,529 | ₩41,529 | ₩41,433 | ₩41,433 | -0.23% | 200 |
|---|
| 2025.10.21 | ₩41,702 | ₩41,702 | ₩41,702 | ₩41,702 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩41,655 | ₩41,655 | ₩41,655 | ₩41,655 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,195 | ₩41,288 | ₩41,141 | ₩41,278 | +0.20% | 600 |
|---|
| 2025.10.16 | ₩41,462 | ₩41,462 | ₩41,034 | ₩41,095 | -0.89% | 2.8천 |
|---|
| 2025.10.15 | ₩41,529 | ₩41,529 | ₩41,278 | ₩41,278 | -0.61% | 300 |
|---|
| 2025.10.14 | ₩41,048 | ₩41,275 | ₩41,034 | ₩41,141 | +0.23% | 2천 |
|---|
| 2025.10.13 | ₩41,204 | ₩41,204 | ₩41,204 | ₩41,204 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,664 | ₩40,664 | ₩40,664 | ₩40,664 | 0.00% | 100 |
|---|