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 | ₩46,771 | ₩46,891 | ₩46,771 | ₩46,891 | +0.26% | 1.9천 |
| 2026.10.08 | ₩46,784 | ₩46,784 | ₩46,693 | ₩46,693 | -0.19% | 200 |
| 2026.10.07 | ₩46,884 | ₩46,884 | ₩46,884 | ₩46,884 | 0.00% | 100 |
| 2026.10.06 | ₩46,992 | ₩46,992 | ₩46,992 | ₩46,992 | 0.00% | 100 |
| 2026.10.05 | ₩46,721 | ₩46,721 | ₩46,721 | ₩46,721 | 0.00% | 200 |
| 2026.10.02 | ₩46,503 | ₩46,543 | ₩46,503 | ₩46,509 | +0.01% | 4.5천 |
| 2026.10.01 | ₩46,114 | ₩46,315 | ₩46,114 | ₩46,242 | +0.28% | 1.2천 |
| 2026.09.30 | ₩46,463 | ₩46,463 | ₩46,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,232 |
| -0.50% |
| 700 |
| 2026.09.29 | ₩46,262 | ₩46,262 | ₩46,262 | ₩46,262 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩46,302 | ₩46,436 | ₩46,302 | ₩46,302 | 0.00% | 1.5천 |
|---|
| 2026.09.25 | ₩46,630 | ₩46,630 | ₩46,630 | ₩46,630 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,503 | ₩46,503 | ₩46,441 | ₩46,441 | -0.13% | 200 |
|---|
| 2026.09.23 | ₩46,463 | ₩46,463 | ₩46,428 | ₩46,428 | -0.07% | 100 |
|---|
| 2026.09.22 | ₩46,663 | ₩46,760 | ₩46,663 | ₩46,760 | +0.21% | 300 |
|---|
| 2026.09.21 | ₩46,650 | ₩46,764 | ₩46,650 | ₩46,764 | +0.24% | 200 |
|---|
| 2026.09.18 | ₩45,967 | ₩46,156 | ₩45,967 | ₩46,156 | +0.41% | 900 |
|---|
| 2026.09.17 | ₩46,139 | ₩46,139 | ₩46,139 | ₩46,139 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,981 | ₩45,981 | ₩45,646 | ₩45,713 | -0.58% | 1.8천 |
|---|
| 2026.09.15 | ₩45,887 | ₩45,920 | ₩45,807 | ₩45,855 | -0.07% | 3만 |
|---|
| 2026.09.14 | ₩46,056 | ₩46,056 | ₩46,056 | ₩46,056 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩46,275 | ₩46,355 | ₩46,168 | ₩46,242 | -0.07% | 1.8천 |
|---|
| 2026.09.10 | ₩45,954 | ₩45,954 | ₩45,954 | ₩45,954 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩46,208 | ₩46,262 | ₩46,208 | ₩46,262 | +0.12% | 2.1천 |
|---|
| 2026.09.08 | ₩44,213 | ₩46,343 | ₩44,213 | ₩46,343 | +4.82% | 700 |
|---|
| 2026.09.04 | ₩46,463 | ₩46,544 | ₩46,463 | ₩46,544 | +0.18% | 1.2만 |
|---|
| 2026.09.03 | ₩46,706 | ₩46,706 | ₩46,706 | ₩46,706 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,289 | ₩46,369 | ₩46,289 | ₩46,302 | +0.03% | 2.2천 |
|---|
| 2026.09.01 | ₩46,141 | ₩46,168 | ₩46,116 | ₩46,116 | -0.06% | 1천 |
|---|
| 2026.08.31 | ₩46,302 | ₩46,425 | ₩46,302 | ₩46,425 | +0.27% | 3.6천 |
|---|
| 2026.08.28 | ₩46,576 | ₩46,576 | ₩46,576 | ₩46,576 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,630 | ₩46,717 | ₩46,570 | ₩46,684 | +0.11% | 3.2천 |
|---|
| 2026.08.26 | ₩46,447 | ₩46,447 | ₩46,447 | ₩46,447 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩46,382 | ₩46,430 | ₩46,343 | ₩46,430 | +0.10% | 700 |
|---|
| 2026.08.24 | ₩46,309 | ₩46,422 | ₩46,309 | ₩46,422 | +0.25% | 2.8천 |
|---|
| 2026.08.21 | ₩46,441 | ₩46,441 | ₩46,441 | ₩46,441 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩46,503 | ₩46,516 | ₩46,289 | ₩46,294 | -0.45% | 5천 |
|---|
| 2026.08.19 | ₩46,605 | ₩46,605 | ₩46,605 | ₩46,605 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,567 | ₩46,567 | ₩46,567 | ₩46,567 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,945 | ₩46,985 | ₩46,851 | ₩46,851 | -0.20% | 300 |
|---|
| 2026.08.14 | ₩46,971 | ₩46,971 | ₩46,958 | ₩46,958 | -0.03% | 2천 |
|---|
| 2026.08.13 | ₩47,093 | ₩47,093 | ₩47,093 | ₩47,093 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩46,824 | ₩46,824 | ₩46,805 | ₩46,805 | -0.04% | 1.1천 |
|---|
| 2026.08.11 | ₩46,663 | ₩46,717 | ₩46,663 | ₩46,717 | +0.11% | 300 |
|---|
| 2026.08.10 | ₩46,855 | ₩46,855 | ₩46,855 | ₩46,855 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩46,859 | ₩46,859 | ₩46,859 | ₩46,859 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,677 | ₩46,797 | ₩46,617 | ₩46,617 | -0.13% | 2.1천 |
|---|
| 2026.08.05 | ₩46,838 | ₩46,851 | ₩46,767 | ₩46,767 | -0.15% | 600 |
|---|
| 2026.08.04 | ₩46,449 | ₩46,844 | ₩46,449 | ₩46,835 | +0.83% | 3.9천 |
|---|
| 2026.08.03 | ₩46,113 | ₩46,113 | ₩46,113 | ₩46,113 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩45,539 | ₩45,603 | ₩45,539 | ₩45,603 | +0.14% | 1.2천 |
|---|
| 2026.07.30 | ₩45,177 | ₩45,333 | ₩45,177 | ₩45,333 | +0.34% | 1.3천 |
|---|
| 2026.07.29 | ₩45,083 | ₩45,298 | ₩44,762 | ₩44,775 | -0.68% | 1만 |
|---|
| 2026.07.28 | ₩45,003 | ₩45,418 | ₩45,003 | ₩45,335 | +0.74% | 2.2만 |
|---|
| 2026.07.27 | ₩45,472 | ₩45,472 | ₩45,204 | ₩45,228 | -0.54% | 700 |
|---|
| 2026.07.24 | ₩45,271 | ₩45,418 | ₩45,179 | ₩45,231 | -0.09% | 1.3만 |
|---|
| 2026.07.23 | ₩45,405 | ₩45,405 | ₩45,150 | ₩45,196 | -0.46% | 3천 |
|---|
| 2026.07.22 | ₩45,699 | ₩45,773 | ₩45,699 | ₩45,699 | 0.00% | 1.7천 |
|---|
| 2026.07.21 | ₩45,706 | ₩45,753 | ₩45,659 | ₩45,703 | -0.01% | 2.9천 |
|---|
| 2026.07.20 | ₩45,565 | ₩45,565 | ₩45,351 | ₩45,351 | -0.47% | 1.5천 |
|---|
| 2026.07.17 | ₩45,391 | ₩45,646 | ₩45,391 | ₩45,529 | +0.30% | 5.8천 |
|---|
| 2026.07.16 | ₩45,887 | ₩45,994 | ₩45,820 | ₩45,833 | -0.12% | 6.5천 |
|---|
| 2026.07.15 | ₩46,007 | ₩46,041 | ₩45,833 | ₩46,022 | +0.03% | 7.8천 |
|---|
| 2026.07.14 | ₩45,873 | ₩45,954 | ₩45,873 | ₩45,930 | +0.12% | 2.3천 |
|---|
| 2026.07.13 | ₩45,940 | ₩45,940 | ₩45,777 | ₩45,777 | -0.36% | 900 |
|---|
| 2026.07.10 | ₩45,914 | ₩46,060 | ₩45,914 | ₩46,060 | +0.32% | 2.8천 |
|---|
| 2026.07.09 | ₩45,860 | ₩45,860 | ₩45,860 | ₩45,860 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,405 | ₩45,586 | ₩45,351 | ₩45,586 | +0.40% | 1.7만 |
|---|
| 2026.07.07 | ₩45,780 | ₩45,780 | ₩45,703 | ₩45,703 | -0.17% | 1.8천 |
|---|
| 2026.07.06 | ₩45,713 | ₩45,900 | ₩45,713 | ₩45,887 | +0.38% | 3.2천 |
|---|
| 2026.07.02 | ₩45,793 | ₩45,793 | ₩45,458 | ₩45,539 | -0.56% | 3.9천 |
|---|
| 2026.07.01 | ₩45,726 | ₩45,726 | ₩45,631 | ₩45,631 | -0.21% | 5.1천 |
|---|
| 2026.06.30 | ₩45,472 | ₩45,740 | ₩45,472 | ₩45,707 | +0.52% | 5.7천 |
|---|
| 2026.06.29 | ₩45,124 | ₩45,412 | ₩45,110 | ₩45,409 | +0.63% | 1.4천 |
|---|
| 2026.06.26 | ₩45,164 | ₩45,191 | ₩44,534 | ₩44,534 | -1.39% | 1.8천 |
|---|
| 2026.06.25 | ₩45,124 | ₩45,258 | ₩45,030 | ₩45,069 | -0.12% | 9.1천 |
|---|
| 2026.06.24 | ₩45,217 | ₩45,217 | ₩45,057 | ₩45,097 | -0.27% | 3.5천 |
|---|
| 2026.06.23 | ₩45,164 | ₩45,284 | ₩45,164 | ₩45,189 | +0.06% | 600 |
|---|
| 2026.06.22 | ₩45,753 | ₩45,753 | ₩45,579 | ₩45,624 | -0.28% | 1.8만 |
|---|
| 2026.06.18 | ₩45,646 | ₩45,800 | ₩45,632 | ₩45,796 | +0.33% | 3.4천 |
|---|
| 2026.06.17 | ₩45,820 | ₩45,847 | ₩45,381 | ₩45,397 | -0.92% | 5.8천 |
|---|
| 2026.06.16 | ₩46,062 | ₩46,062 | ₩45,820 | ₩45,820 | -0.53% | 1.3만 |
|---|
| 2026.06.15 | ₩46,045 | ₩46,045 | ₩46,045 | ₩46,045 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩45,150 | ₩45,458 | ₩45,137 | ₩45,432 | +0.62% | 7.7천 |
|---|
| 2026.06.11 | ₩44,829 | ₩45,378 | ₩44,749 | ₩45,314 | +1.08% | 7.7천 |
|---|
| 2026.06.10 | ₩45,164 | ₩45,164 | ₩44,789 | ₩44,793 | -0.82% | 3.9천 |
|---|
| 2026.06.09 | ₩45,391 | ₩45,452 | ₩44,849 | ₩45,204 | -0.41% | 3.5만 |
|---|
| 2026.06.08 | ₩45,552 | ₩45,552 | ₩45,358 | ₩45,358 | -0.43% | 2.4천 |
|---|
| 2026.06.05 | ₩45,350 | ₩45,350 | ₩45,350 | ₩45,350 | 0.00% | 600 |
|---|
| 2026.06.04 | ₩45,900 | ₩46,302 | ₩45,900 | ₩46,264 | +0.79% | 4.2천 |
|---|
| 2026.06.03 | ₩46,315 | ₩46,315 | ₩46,123 | ₩46,123 | -0.42% | 4.6천 |
|---|
| 2026.06.02 | ₩46,255 | ₩46,396 | ₩46,155 | ₩46,355 | +0.22% | 5.7천 |
|---|
| 2026.06.01 | ₩46,262 | ₩46,382 | ₩46,195 | ₩46,272 | +0.02% | 3.6천 |
|---|
| 2026.05.29 | ₩46,302 | ₩46,302 | ₩46,161 | ₩46,218 | -0.18% | 2.6천 |
|---|
| 2026.05.28 | ₩45,887 | ₩46,181 | ₩45,887 | ₩46,139 | +0.55% | 14.4만 |
|---|
| 2026.05.27 | ₩45,900 | ₩45,954 | ₩45,860 | ₩45,891 | -0.02% | 4.4천 |
|---|
| 2026.05.26 | ₩45,954 | ₩45,994 | ₩45,847 | ₩45,847 | -0.23% | 2.2만 |
|---|
| 2026.05.22 | ₩45,753 | ₩45,766 | ₩45,592 | ₩45,592 | -0.35% | 1.3만 |
|---|
| 2026.05.21 | ₩45,271 | ₩45,458 | ₩45,271 | ₩45,445 | +0.38% | 1.1만 |
|---|
| 2026.05.20 | ₩45,217 | ₩45,405 | ₩45,217 | ₩45,391 | +0.38% | 6.6천 |
|---|
| 2026.05.19 | ₩45,110 | ₩45,284 | ₩45,051 | ₩45,051 | -0.13% | 4.1천 |
|---|
| 2026.05.18 | ₩45,432 | ₩45,432 | ₩45,164 | ₩45,306 | -0.28% | 7.6천 |
|---|
| 2026.05.15 | ₩45,519 | ₩45,565 | ₩45,405 | ₩45,405 | -0.25% | 2.5만 |
|---|
| 2026.05.14 | ₩45,726 | ₩45,934 | ₩45,701 | ₩45,827 | +0.22% | 5.6천 |
|---|
| 2026.05.13 | ₩45,338 | ₩45,606 | ₩45,291 | ₩45,548 | +0.46% | 1.8만 |
|---|
| 2026.05.12 | ₩45,117 | ₩45,284 | ₩45,070 | ₩45,271 | +0.34% | 2.2만 |
|---|
| 2026.05.11 | ₩45,378 | ₩45,472 | ₩45,365 | ₩45,367 | -0.02% | 3.3만 |
|---|
| 2026.05.08 | ₩45,204 | ₩49,850 | ₩45,204 | ₩45,268 | +0.14% | 23.8만 |
|---|
| 2026.05.07 | ₩45,164 | ₩45,177 | ₩44,963 | ₩44,971 | -0.43% | 5.6천 |
|---|
| 2026.05.06 | ₩44,883 | ₩45,124 | ₩44,883 | ₩45,121 | +0.53% | 8.7천 |
|---|
| 2026.05.05 | ₩44,588 | ₩44,682 | ₩44,508 | ₩44,607 | +0.04% | 3만 |
|---|
| 2026.05.04 | ₩44,468 | ₩44,506 | ₩44,280 | ₩44,280 | -0.42% | 3.6만 |
|---|
| 2026.05.01 | ₩44,521 | ₩44,655 | ₩44,492 | ₩44,492 | -0.07% | 17.3만 |
|---|
| 2026.04.30 | ₩44,240 | ₩44,334 | ₩44,240 | ₩44,334 | +0.21% | 2.7천 |
|---|
| 2026.04.29 | ₩43,744 | ₩43,785 | ₩43,704 | ₩43,785 | +0.09% | 1.5천 |
|---|
| 2026.04.28 | ₩43,718 | ₩43,811 | ₩43,718 | ₩43,811 | +0.21% | 300 |
|---|
| 2026.04.27 | ₩44,039 | ₩44,039 | ₩44,039 | ₩44,039 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩43,731 | ₩43,987 | ₩43,731 | ₩43,987 | +0.58% | 3천 |
|---|
| 2026.04.23 | ₩43,798 | ₩43,811 | ₩43,437 | ₩43,619 | -0.41% | 6.5천 |
|---|
| 2026.04.22 | ₩43,704 | ₩43,793 | ₩43,637 | ₩43,793 | +0.20% | 4.1천 |
|---|
| 2026.04.21 | ₩43,347 | ₩43,347 | ₩43,347 | ₩43,347 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩43,612 | ₩43,612 | ₩43,612 | ₩43,612 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩43,785 | ₩43,785 | ₩43,732 | ₩43,732 | -0.12% | 1.5천 |
|---|
| 2026.04.16 | ₩43,289 | ₩43,289 | ₩43,204 | ₩43,204 | -0.20% | 1.4천 |
|---|
| 2026.04.15 | ₩42,888 | ₩43,100 | ₩42,888 | ₩43,100 | +0.50% | 200 |
|---|
| 2026.04.14 | ₩42,713 | ₩42,713 | ₩42,713 | ₩42,713 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩42,210 | ₩42,210 | ₩42,210 | ₩42,210 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩41,772 | ₩41,772 | ₩41,772 | ₩41,772 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩41,851 | ₩41,851 | ₩41,851 | ₩41,851 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩41,508 | ₩41,543 | ₩41,495 | ₩41,543 | +0.08% | 700 |
|---|
| 2026.04.07 | ₩40,538 | ₩40,538 | ₩40,538 | ₩40,538 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩40,500 | ₩40,500 | ₩40,500 | ₩40,500 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩39,888 | ₩40,362 | ₩39,888 | ₩40,362 | +1.19% | 2.9천 |
|---|
| 2026.04.01 | ₩40,341 | ₩40,341 | ₩40,341 | ₩40,341 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,513 | ₩40,010 | ₩39,513 | ₩40,010 | +1.26% | 100 |
|---|
| 2026.03.30 | ₩39,339 | ₩39,339 | ₩39,034 | ₩39,034 | -0.78% | 900 |
|---|
| 2026.03.27 | ₩39,225 | ₩39,225 | ₩39,225 | ₩39,225 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,817 | ₩39,817 | ₩39,817 | ₩39,817 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩40,483 | ₩40,483 | ₩40,483 | ₩40,483 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,285 | ₩40,285 | ₩40,285 | ₩40,285 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩40,476 | ₩40,476 | ₩40,476 | ₩40,476 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩40,048 | ₩40,048 | ₩40,048 | ₩40,048 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,424 | ₩40,615 | ₩40,424 | ₩40,615 | +0.47% | 200 |
|---|
| 2026.03.18 | ₩41,200 | ₩41,200 | ₩40,738 | ₩40,738 | -1.12% | 400 |
|---|
| 2026.03.17 | ₩41,263 | ₩41,263 | ₩41,263 | ₩41,263 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,170 | ₩41,170 | ₩41,170 | ₩41,170 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩40,807 | ₩40,807 | ₩40,807 | ₩40,807 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,062 | ₩41,062 | ₩41,062 | ₩41,062 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩41,657 | ₩41,657 | ₩41,657 | ₩41,657 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,686 | ₩41,686 | ₩41,686 | ₩41,686 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩40,993 | ₩41,767 | ₩40,993 | ₩41,767 | +1.89% | 4.4천 |
|---|
| 2026.03.06 | ₩41,492 | ₩41,492 | ₩41,492 | ₩41,492 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩41,977 | ₩41,977 | ₩41,977 | ₩41,977 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩42,245 | ₩42,246 | ₩42,218 | ₩42,246 | +0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩41,910 | ₩41,923 | ₩41,902 | ₩41,902 | -0.02% | 400 |
|---|
| 2026.03.02 | ₩42,258 | ₩42,317 | ₩42,258 | ₩42,317 | +0.14% | 400 |
|---|
| 2026.02.27 | ₩42,164 | ₩42,246 | ₩42,138 | ₩42,246 | +0.19% | 7.6천 |
|---|
| 2026.02.26 | ₩42,472 | ₩42,526 | ₩42,472 | ₩42,526 | +0.13% | 3.9천 |
|---|
| 2026.02.25 | ₩42,707 | ₩42,707 | ₩42,707 | ₩42,707 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩42,365 | ₩42,365 | ₩42,365 | ₩42,365 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩42,001 | ₩42,001 | ₩42,001 | ₩42,001 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩42,392 | ₩42,486 | ₩42,392 | ₩42,470 | +0.18% | 700 |
|---|
| 2026.02.19 | ₩42,164 | ₩42,173 | ₩42,111 | ₩42,173 | +0.02% | 200 |
|---|
| 2026.02.18 | ₩42,446 | ₩42,446 | ₩42,341 | ₩42,341 | -0.25% | 400 |
|---|
| 2026.02.17 | ₩41,776 | ₩42,098 | ₩41,776 | ₩42,068 | +0.70% | 500 |
|---|
| 2026.02.13 | ₩42,024 | ₩42,024 | ₩42,024 | ₩42,024 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩42,138 | ₩42,138 | ₩42,033 | ₩42,033 | -0.25% | 200 |
|---|
| 2026.02.11 | ₩42,647 | ₩42,704 | ₩42,647 | ₩42,704 | +0.14% | 200 |
|---|
| 2026.02.10 | ₩42,834 | ₩42,834 | ₩42,677 | ₩42,677 | -0.37% | 1천 |
|---|
| 2026.02.09 | ₩42,874 | ₩42,874 | ₩42,830 | ₩42,830 | -0.10% | 3.2천 |
|---|
| 2026.02.06 | ₩42,648 | ₩42,648 | ₩42,648 | ₩42,648 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩41,964 | ₩41,964 | ₩41,709 | ₩41,828 | -0.32% | 1.9천 |
|---|
| 2026.02.04 | ₩42,335 | ₩42,335 | ₩42,335 | ₩42,335 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩42,539 | ₩42,539 | ₩42,539 | ₩42,539 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩42,913 | ₩42,913 | ₩42,913 | ₩42,913 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩42,807 | ₩42,807 | ₩42,684 | ₩42,684 | -0.29% | 500 |
|---|
| 2026.01.29 | ₩42,513 | ₩42,845 | ₩42,499 | ₩42,845 | +0.78% | 1.3만 |
|---|
| 2026.01.28 | ₩42,981 | ₩42,981 | ₩42,952 | ₩42,952 | -0.07% | 600 |
|---|
| 2026.01.27 | ₩42,827 | ₩42,975 | ₩42,827 | ₩42,941 | +0.27% | 1천 |
|---|
| 2026.01.26 | ₩42,770 | ₩42,770 | ₩42,770 | ₩42,770 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩42,535 | ₩42,535 | ₩42,535 | ₩42,535 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩42,513 | ₩42,566 | ₩42,513 | ₩42,530 | +0.04% | 2천 |
|---|
| 2026.01.21 | ₩42,004 | ₩42,306 | ₩42,004 | ₩42,306 | +0.72% | 500 |
|---|
| 2026.01.20 | ₩42,071 | ₩42,071 | ₩41,883 | ₩41,883 | -0.45% | 1천 |
|---|
| 2026.01.16 | ₩42,673 | ₩42,800 | ₩42,673 | ₩42,755 | +0.19% | 4.8천 |
|---|
| 2026.01.15 | ₩42,901 | ₩42,954 | ₩42,726 | ₩42,726 | -0.41% | 900 |
|---|
| 2026.01.14 | ₩42,633 | ₩42,633 | ₩42,633 | ₩42,633 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩42,843 | ₩42,843 | ₩42,843 | ₩42,843 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩42,958 | ₩42,958 | ₩42,958 | ₩42,958 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩42,740 | ₩42,886 | ₩42,740 | ₩42,886 | +0.34% | 1.8천 |
|---|
| 2026.01.08 | ₩42,633 | ₩42,633 | ₩42,600 | ₩42,600 | -0.08% | 600 |
|---|
| 2026.01.07 | ₩42,771 | ₩42,861 | ₩42,608 | ₩42,608 | -0.38% | 5.2천 |
|---|
| 2026.01.06 | ₩42,758 | ₩42,758 | ₩42,758 | ₩42,758 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩42,499 | ₩42,499 | ₩42,462 | ₩42,462 | -0.09% | 3.2만 |
|---|
| 2026.01.02 | ₩42,124 | ₩42,191 | ₩42,124 | ₩42,171 | +0.11% | 4.1천 |
|---|
| 2025.12.31 | ₩42,312 | ₩42,332 | ₩42,181 | ₩42,181 | -0.31% | 1.3만 |
|---|
| 2025.12.30 | ₩42,486 | ₩42,513 | ₩42,459 | ₩42,460 | -0.06% | 1.5천 |
|---|
| 2025.12.29 | ₩42,472 | ₩42,472 | ₩42,472 | ₩42,472 | 0.00% | 500 |
|---|
| 2025.12.26 | ₩42,700 | ₩42,713 | ₩42,647 | ₩42,647 | -0.13% | 1.1천 |
|---|
| 2025.12.24 | ₩42,660 | ₩42,660 | ₩42,660 | ₩42,660 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,312 | ₩42,522 | ₩42,312 | ₩42,522 | +0.50% | 600 |
|---|
| 2025.12.22 | ₩42,298 | ₩42,379 | ₩42,285 | ₩42,339 | +0.09% | 1.2만 |
|---|
| 2025.12.19 | ₩42,077 | ₩42,077 | ₩42,077 | ₩42,077 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩41,771 | ₩41,771 | ₩41,771 | ₩41,771 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩41,615 | ₩41,615 | ₩41,443 | ₩41,443 | -0.42% | 300 |
|---|
| 2025.12.16 | ₩41,790 | ₩41,990 | ₩41,790 | ₩41,965 | +0.42% | 200 |
|---|
| 2025.12.15 | ₩42,111 | ₩42,138 | ₩42,051 | ₩42,051 | -0.14% | 1.2천 |
|---|
| 2025.12.12 | ₩42,151 | ₩42,151 | ₩42,098 | ₩42,098 | -0.13% | 400 |
|---|
| 2025.12.11 | ₩42,541 | ₩42,541 | ₩42,541 | ₩42,541 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩42,392 | ₩42,522 | ₩42,392 | ₩42,522 | +0.31% | 900 |
|---|
| 2025.12.09 | ₩42,190 | ₩42,190 | ₩42,190 | ₩42,190 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩42,211 | ₩42,211 | ₩42,179 | ₩42,179 | -0.08% | 400 |
|---|
| 2025.12.05 | ₩42,392 | ₩42,392 | ₩42,312 | ₩42,339 | -0.13% | 1.9천 |
|---|
| 2025.12.04 | ₩42,245 | ₩42,253 | ₩42,218 | ₩42,253 | +0.02% | 1.5천 |
|---|
| 2025.12.03 | ₩42,231 | ₩42,365 | ₩42,191 | ₩42,365 | +0.32% | 9.2천 |
|---|
| 2025.12.02 | ₩42,122 | ₩42,122 | ₩42,122 | ₩42,122 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,098 | ₩42,218 | ₩42,013 | ₩42,013 | -0.20% | 3.7천 |
|---|
| 2025.11.28 | ₩42,222 | ₩42,222 | ₩42,222 | ₩42,222 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩42,017 | ₩42,098 | ₩41,990 | ₩42,069 | +0.12% | 3.7천 |
|---|
| 2025.11.25 | ₩41,334 | ₩41,803 | ₩41,334 | ₩41,803 | +1.13% | 5.4천 |
|---|
| 2025.11.24 | ₩41,466 | ₩41,466 | ₩41,466 | ₩41,466 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩40,745 | ₩40,886 | ₩40,745 | ₩40,886 | +0.35% | 1천 |
|---|
| 2025.11.20 | ₩41,254 | ₩41,254 | ₩40,586 | ₩40,586 | -1.62% | 1천 |
|---|
| 2025.11.19 | ₩41,415 | ₩41,415 | ₩41,139 | ₩41,139 | -0.67% | 4천 |
|---|
| 2025.11.18 | ₩41,160 | ₩41,241 | ₩41,038 | ₩41,038 | -0.30% | 2천 |
|---|
| 2025.11.17 | ₩41,428 | ₩41,428 | ₩41,271 | ₩41,271 | -0.38% | 3.8천 |
|---|
| 2025.11.14 | ₩41,669 | ₩41,669 | ₩41,646 | ₩41,646 | -0.05% | 1.3천 |
|---|
| 2025.11.13 | ₩42,124 | ₩42,124 | ₩41,652 | ₩41,652 | -1.12% | 200 |
|---|
| 2025.11.12 | ₩42,352 | ₩42,353 | ₩42,258 | ₩42,353 | +0.00% | 1.1천 |
|---|
| 2025.11.11 | ₩42,124 | ₩42,302 | ₩42,124 | ₩42,302 | +0.42% | 5.1천 |
|---|
| 2025.11.10 | ₩42,231 | ₩42,231 | ₩42,231 | ₩42,231 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩41,589 | ₩41,589 | ₩41,589 | ₩41,589 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩41,790 | ₩41,790 | ₩41,581 | ₩41,581 | -0.50% | 400 |
|---|
| 2025.11.05 | ₩42,164 | ₩42,164 | ₩42,031 | ₩42,031 | -0.32% | 2.2천 |
|---|
| 2025.11.04 | ₩41,923 | ₩41,923 | ₩41,893 | ₩41,893 | -0.07% | 400 |
|---|
| 2025.11.03 | ₩42,258 | ₩42,419 | ₩42,258 | ₩42,410 | +0.36% | 4.3천 |
|---|
| 2025.10.31 | ₩42,357 | ₩42,357 | ₩42,357 | ₩42,357 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩42,499 | ₩42,499 | ₩42,213 | ₩42,213 | -0.67% | 600 |
|---|
| 2025.10.29 | ₩42,727 | ₩42,727 | ₩42,419 | ₩42,590 | -0.32% | 2.5천 |
|---|
| 2025.10.28 | ₩42,513 | ₩42,673 | ₩42,499 | ₩42,632 | +0.28% | 2.5천 |
|---|
| 2025.10.27 | ₩42,419 | ₩42,687 | ₩42,419 | ₩42,687 | +0.63% | 9.6천 |
|---|
| 2025.10.24 | ₩41,977 | ₩42,023 | ₩41,977 | ₩42,023 | +0.11% | 400 |
|---|
| 2025.10.23 | ₩41,455 | ₩41,696 | ₩41,455 | ₩41,696 | +0.58% | 2.8천 |
|---|
| 2025.10.22 | ₩41,589 | ₩41,589 | ₩41,492 | ₩41,492 | -0.23% | 200 |
|---|
| 2025.10.21 | ₩41,761 | ₩41,761 | ₩41,761 | ₩41,761 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩41,715 | ₩41,715 | ₩41,715 | ₩41,715 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,254 | ₩41,348 | ₩41,200 | ₩41,337 | +0.20% | 600 |
|---|
| 2025.10.16 | ₩41,522 | ₩41,522 | ₩41,093 | ₩41,154 | -0.89% | 2.8천 |
|---|
| 2025.10.15 | ₩41,589 | ₩41,589 | ₩41,337 | ₩41,337 | -0.61% | 300 |
|---|
| 2025.10.14 | ₩41,107 | ₩41,334 | ₩41,093 | ₩41,200 | +0.23% | 2천 |
|---|
| 2025.10.13 | ₩41,263 | ₩41,263 | ₩41,263 | ₩41,263 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,722 | ₩40,722 | ₩40,722 | ₩40,722 | 0.00% | 100 |
|---|