시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Buffer 12 ETF - April 과거 주가
PGIM S&P 500 Buffer 12 ETF - April · APRP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Buffer 12 ETF - April · APRP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,963 | ₩44,963 | ₩44,959 | ₩44,959 | -0.01% | 2.1천 |
| 2026.10.08 | ₩44,856 | ₩44,856 | ₩44,802 | ₩44,802 | -0.12% | 8.8천 |
| 2026.10.07 | ₩44,856 | ₩44,936 | ₩44,856 | ₩44,916 | +0.13% | 300 |
| 2026.10.06 | ₩44,936 | ₩44,936 | ₩44,856 | ₩44,856 | -0.18% | 1.2만 |
| 2026.10.05 | ₩44,869 | ₩44,869 | ₩44,838 | ₩44,838 | -0.07% | 1.8천 |
| 2026.10.02 | ₩44,762 | ₩44,762 | ₩44,758 | ₩44,758 | -0.01% | 2.5천 |
| 2026.10.01 | ₩44,655 | ₩44,655 | ₩44,647 | ₩44,647 | -0.02% | 6.7천 |
| 2026.09.30 | ₩44,729 | ₩44,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,631 |
| -0.22% |
| 3.7천 |
| 2026.09.29 | ₩44,628 | ₩44,655 | ₩44,628 | ₩44,648 | +0.04% | 6.8천 |
|---|
| 2026.09.28 | ₩44,669 | ₩44,669 | ₩44,656 | ₩44,656 | -0.03% | 8.8천 |
|---|
| 2026.09.25 | ₩44,746 | ₩44,746 | ₩44,746 | ₩44,746 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,655 | ₩44,655 | ₩44,562 | ₩44,602 | -0.12% | 3.8천 |
|---|
| 2026.09.23 | ₩44,655 | ₩44,655 | ₩44,602 | ₩44,635 | -0.04% | 1.2천 |
|---|
| 2026.09.22 | ₩44,709 | ₩44,735 | ₩44,709 | ₩44,730 | +0.05% | 2천 |
|---|
| 2026.09.21 | ₩44,655 | ₩44,709 | ₩44,655 | ₩44,702 | +0.10% | 8.5천 |
|---|
| 2026.09.18 | ₩44,508 | ₩44,513 | ₩44,508 | ₩44,513 | +0.01% | 1.5천 |
|---|
| 2026.09.17 | ₩44,481 | ₩44,495 | ₩44,468 | ₩44,492 | +0.02% | 2천 |
|---|
| 2026.09.16 | ₩44,414 | ₩44,414 | ₩44,241 | ₩44,294 | -0.27% | 2.5천 |
|---|
| 2026.09.15 | ₩44,361 | ₩44,374 | ₩44,294 | ₩44,294 | -0.15% | 3.7천 |
|---|
| 2026.09.14 | ₩44,441 | ₩44,441 | ₩44,388 | ₩44,388 | -0.12% | 1.1만 |
|---|
| 2026.09.11 | ₩44,481 | ₩44,481 | ₩44,467 | ₩44,467 | -0.03% | 5.2천 |
|---|
| 2026.09.10 | ₩44,301 | ₩44,301 | ₩44,301 | ₩44,301 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,455 | ₩44,455 | ₩44,413 | ₩44,413 | -0.09% | 400 |
|---|
| 2026.09.08 | ₩44,535 | ₩44,535 | ₩44,528 | ₩44,528 | -0.02% | 2.2천 |
|---|
| 2026.09.04 | ₩44,575 | ₩44,575 | ₩44,562 | ₩44,575 | 0.00% | 2.4천 |
|---|
| 2026.09.03 | ₩44,602 | ₩44,614 | ₩44,602 | ₩44,614 | +0.03% | 2.2천 |
|---|
| 2026.09.02 | ₩44,455 | ₩44,467 | ₩44,455 | ₩44,467 | +0.03% | 2.4천 |
|---|
| 2026.09.01 | ₩44,348 | ₩44,358 | ₩44,348 | ₩44,358 | +0.02% | 2.2천 |
|---|
| 2026.08.31 | ₩44,388 | ₩44,475 | ₩44,388 | ₩44,475 | +0.20% | 1.7천 |
|---|
| 2026.08.28 | ₩44,521 | ₩44,521 | ₩44,455 | ₩44,473 | -0.11% | 5.9천 |
|---|
| 2026.08.27 | ₩44,481 | ₩44,508 | ₩44,455 | ₩44,508 | +0.06% | 2.5천 |
|---|
| 2026.08.26 | ₩44,401 | ₩44,401 | ₩44,384 | ₩44,384 | -0.04% | 3.4천 |
|---|
| 2026.08.25 | ₩44,365 | ₩44,365 | ₩44,365 | ₩44,365 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,321 | ₩44,321 | ₩44,254 | ₩44,254 | -0.15% | 5천 |
|---|
| 2026.08.21 | ₩44,294 | ₩44,334 | ₩44,294 | ₩44,334 | +0.09% | 2.5천 |
|---|
| 2026.08.20 | ₩44,321 | ₩44,321 | ₩44,267 | ₩44,267 | -0.12% | 1.2천 |
|---|
| 2026.08.19 | ₩44,374 | ₩44,374 | ₩44,361 | ₩44,361 | -0.03% | 1.9만 |
|---|
| 2026.08.18 | ₩44,308 | ₩44,308 | ₩44,281 | ₩44,291 | -0.04% | 4.2천 |
|---|
| 2026.08.17 | ₩44,330 | ₩44,330 | ₩44,330 | ₩44,330 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,374 | ₩44,376 | ₩44,374 | ₩44,376 | +0.00% | 3.9천 |
|---|
| 2026.08.13 | ₩44,362 | ₩44,362 | ₩44,362 | ₩44,362 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,308 | ₩44,308 | ₩44,267 | ₩44,267 | -0.09% | 3.1천 |
|---|
| 2026.08.11 | ₩44,254 | ₩44,254 | ₩44,214 | ₩44,214 | -0.09% | 1.8천 |
|---|
| 2026.08.10 | ₩44,254 | ₩44,281 | ₩44,254 | ₩44,261 | +0.02% | 3.8천 |
|---|
| 2026.08.07 | ₩44,287 | ₩44,287 | ₩44,281 | ₩44,285 | -0.01% | 1.3천 |
|---|
| 2026.08.06 | ₩44,201 | ₩44,214 | ₩44,201 | ₩44,210 | +0.02% | 4.3천 |
|---|
| 2026.08.05 | ₩44,214 | ₩44,230 | ₩44,214 | ₩44,230 | +0.04% | 500 |
|---|
| 2026.08.04 | ₩44,094 | ₩44,241 | ₩43,973 | ₩43,973 | -0.27% | 1.4만 |
|---|
| 2026.08.03 | ₩43,987 | ₩44,016 | ₩43,987 | ₩44,016 | +0.07% | 1.4천 |
|---|
| 2026.07.31 | ₩43,639 | ₩43,854 | ₩43,639 | ₩43,854 | +0.49% | 7.7천 |
|---|
| 2026.07.30 | ₩43,733 | ₩43,733 | ₩43,680 | ₩43,680 | -0.12% | 3.6천 |
|---|
| 2026.07.29 | ₩43,612 | ₩43,612 | ₩43,398 | ₩43,398 | -0.49% | 1천 |
|---|
| 2026.07.28 | ₩43,559 | ₩43,666 | ₩43,559 | ₩43,642 | +0.19% | 5.4천 |
|---|
| 2026.07.27 | ₩43,559 | ₩43,559 | ₩43,559 | ₩43,559 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,513 | ₩43,513 | ₩43,513 | ₩43,513 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩43,505 | ₩43,505 | ₩43,425 | ₩43,476 | -0.07% | 2.6천 |
|---|
| 2026.07.22 | ₩43,713 | ₩43,713 | ₩43,652 | ₩43,652 | -0.14% | 2.6천 |
|---|
| 2026.07.21 | ₩43,719 | ₩43,733 | ₩43,679 | ₩43,699 | -0.05% | 4.1천 |
|---|
| 2026.07.20 | ₩43,586 | ₩43,586 | ₩43,559 | ₩43,559 | -0.06% | 900 |
|---|
| 2026.07.17 | ₩43,619 | ₩43,619 | ₩43,492 | ₩43,492 | -0.29% | 1.7만 |
|---|
| 2026.07.16 | ₩43,706 | ₩43,710 | ₩43,706 | ₩43,710 | +0.01% | 7.3천 |
|---|
| 2026.07.15 | ₩43,719 | ₩43,799 | ₩43,719 | ₩43,779 | +0.14% | 2.2천 |
|---|
| 2026.07.14 | ₩43,733 | ₩43,733 | ₩43,705 | ₩43,705 | -0.06% | 2.2천 |
|---|
| 2026.07.13 | ₩43,612 | ₩43,639 | ₩43,612 | ₩43,623 | +0.02% | 2.8천 |
|---|
| 2026.07.10 | ₩43,746 | ₩43,773 | ₩43,719 | ₩43,719 | -0.06% | 3.9천 |
|---|
| 2026.07.09 | ₩43,626 | ₩43,679 | ₩43,626 | ₩43,671 | +0.10% | 3.6천 |
|---|
| 2026.07.08 | ₩43,465 | ₩43,549 | ₩43,465 | ₩43,549 | +0.19% | 3.6천 |
|---|
| 2026.07.07 | ₩43,572 | ₩43,572 | ₩43,572 | ₩43,572 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩43,612 | ₩43,666 | ₩43,612 | ₩43,632 | +0.05% | 1.6천 |
|---|
| 2026.07.02 | ₩43,465 | ₩43,507 | ₩43,465 | ₩43,507 | +0.10% | 6.3천 |
|---|
| 2026.07.01 | ₩43,552 | ₩43,552 | ₩43,489 | ₩43,489 | -0.14% | 2.6천 |
|---|
| 2026.06.30 | ₩43,519 | ₩43,532 | ₩43,479 | ₩43,517 | -0.00% | 3.4천 |
|---|
| 2026.06.29 | ₩43,265 | ₩43,436 | ₩43,238 | ₩43,436 | +0.40% | 1.7천 |
|---|
| 2026.06.26 | ₩43,211 | ₩43,291 | ₩40,898 | ₩40,898 | -5.35% | 1.1만 |
|---|
| 2026.06.25 | ₩43,291 | ₩43,325 | ₩43,198 | ₩43,198 | -0.22% | 1.3만 |
|---|
| 2026.06.24 | ₩43,213 | ₩43,213 | ₩43,213 | ₩43,213 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,265 | ₩43,278 | ₩43,225 | ₩43,253 | -0.03% | 1.6만 |
|---|
| 2026.06.22 | ₩43,432 | ₩43,432 | ₩43,432 | ₩43,432 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩43,465 | ₩43,465 | ₩43,465 | ₩43,465 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩43,465 | ₩43,465 | ₩43,265 | ₩43,265 | -0.46% | 900 |
|---|
| 2026.06.16 | ₩43,512 | ₩43,512 | ₩43,512 | ₩43,512 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,541 | ₩43,541 | ₩43,541 | ₩43,541 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩43,271 | ₩43,278 | ₩43,262 | ₩43,262 | -0.02% | 2.9천 |
|---|
| 2026.06.11 | ₩43,131 | ₩43,187 | ₩43,131 | ₩43,187 | +0.13% | 300 |
|---|
| 2026.06.10 | ₩42,912 | ₩42,912 | ₩42,912 | ₩42,912 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩43,372 | ₩43,372 | ₩43,064 | ₩43,151 | -0.51% | 500 |
|---|
| 2026.06.08 | ₩43,251 | ₩43,298 | ₩43,198 | ₩43,206 | -0.11% | 2.1천 |
|---|
| 2026.06.05 | ₩43,154 | ₩43,154 | ₩43,154 | ₩43,154 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,519 | ₩43,519 | ₩43,516 | ₩43,516 | -0.01% | 200 |
|---|
| 2026.06.03 | ₩43,425 | ₩43,452 | ₩43,425 | ₩43,444 | +0.04% | 2.8천 |
|---|
| 2026.06.02 | ₩43,505 | ₩43,559 | ₩43,505 | ₩43,525 | +0.05% | 1.3만 |
|---|
| 2026.06.01 | ₩43,519 | ₩43,519 | ₩43,512 | ₩43,512 | -0.02% | 1천 |
|---|
| 2026.05.29 | ₩43,345 | ₩43,519 | ₩43,345 | ₩43,512 | +0.39% | 800 |
|---|
| 2026.05.28 | ₩43,465 | ₩43,465 | ₩43,445 | ₩43,445 | -0.05% | 300 |
|---|
| 2026.05.27 | ₩43,333 | ₩43,353 | ₩43,333 | ₩43,353 | +0.05% | 400 |
|---|
| 2026.05.26 | ₩43,318 | ₩43,358 | ₩43,318 | ₩43,330 | +0.03% | 5.9천 |
|---|
| 2026.05.22 | ₩43,278 | ₩43,318 | ₩43,051 | ₩43,051 | -0.53% | 2.8만 |
|---|
| 2026.05.21 | ₩43,184 | ₩43,251 | ₩43,011 | ₩43,011 | -0.40% | 5.4천 |
|---|
| 2026.05.20 | ₩43,064 | ₩43,171 | ₩43,064 | ₩43,168 | +0.24% | 3.2천 |
|---|
| 2026.05.19 | ₩43,104 | ₩43,104 | ₩43,001 | ₩43,001 | -0.24% | 400 |
|---|
| 2026.05.18 | ₩43,118 | ₩43,118 | ₩43,112 | ₩43,112 | -0.01% | 200 |
|---|
| 2026.05.15 | ₩43,051 | ₩43,091 | ₩43,051 | ₩43,091 | +0.09% | 1.4천 |
|---|
| 2026.05.14 | ₩43,211 | ₩43,218 | ₩43,211 | ₩43,218 | +0.02% | 100 |
|---|
| 2026.05.13 | ₩43,116 | ₩43,124 | ₩43,116 | ₩43,124 | +0.02% | 1.4천 |
|---|
| 2026.05.12 | ₩42,971 | ₩43,064 | ₩42,971 | ₩43,037 | +0.16% | 2.9만 |
|---|
| 2026.05.11 | ₩43,091 | ₩43,091 | ₩43,037 | ₩43,037 | -0.12% | 900 |
|---|
| 2026.05.08 | ₩43,077 | ₩43,077 | ₩42,997 | ₩42,997 | -0.19% | 3.9천 |
|---|
| 2026.05.07 | ₩43,051 | ₩43,051 | ₩42,938 | ₩42,938 | -0.26% | 1만 |
|---|
| 2026.05.06 | ₩42,930 | ₩42,997 | ₩42,930 | ₩42,997 | +0.16% | 100 |
|---|
| 2026.05.05 | ₩42,810 | ₩42,823 | ₩42,797 | ₩42,797 | -0.03% | 3.9천 |
|---|
| 2026.05.04 | ₩42,850 | ₩42,850 | ₩42,646 | ₩42,646 | -0.48% | 500 |
|---|
| 2026.05.01 | ₩42,823 | ₩42,823 | ₩42,741 | ₩42,741 | -0.19% | 3.5천 |
|---|
| 2026.04.30 | ₩42,543 | ₩42,713 | ₩42,543 | ₩42,713 | +0.40% | 300 |
|---|
| 2026.04.29 | ₩42,529 | ₩42,529 | ₩42,483 | ₩42,483 | -0.11% | 1.2천 |
|---|
| 2026.04.28 | ₩42,503 | ₩42,516 | ₩42,503 | ₩42,509 | +0.02% | 1.1만 |
|---|
| 2026.04.27 | ₩42,556 | ₩42,583 | ₩42,556 | ₩42,583 | +0.06% | 3.9천 |
|---|
| 2026.04.24 | ₩42,559 | ₩42,559 | ₩42,559 | ₩42,559 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩42,503 | ₩42,503 | ₩42,315 | ₩42,409 | -0.22% | 6.5천 |
|---|
| 2026.04.22 | ₩42,569 | ₩42,583 | ₩42,462 | ₩42,517 | -0.12% | 1.5만 |
|---|
| 2026.04.21 | ₩42,462 | ₩42,462 | ₩42,329 | ₩42,342 | -0.28% | 6천 |
|---|
| 2026.04.20 | ₩42,529 | ₩42,529 | ₩42,396 | ₩42,416 | -0.27% | 1.9천 |
|---|
| 2026.04.17 | ₩42,543 | ₩42,543 | ₩42,465 | ₩42,465 | -0.18% | 800 |
|---|
| 2026.04.16 | ₩42,195 | ₩42,262 | ₩42,168 | ₩42,262 | +0.16% | 1.3만 |
|---|
| 2026.04.15 | ₩42,195 | ₩42,219 | ₩42,115 | ₩42,219 | +0.06% | 1.2만 |
|---|
| 2026.04.14 | ₩41,968 | ₩42,089 | ₩41,968 | ₩42,089 | +0.29% | 2.8천 |
|---|
| 2026.04.13 | ₩41,660 | ₩41,868 | ₩41,620 | ₩41,868 | +0.50% | 5.7천 |
|---|
| 2026.04.10 | ₩41,714 | ₩41,754 | ₩41,620 | ₩41,656 | -0.14% | 8.7천 |
|---|
| 2026.04.09 | ₩41,486 | ₩41,700 | ₩41,486 | ₩41,660 | +0.42% | 5.2천 |
|---|
| 2026.04.08 | ₩41,634 | ₩41,634 | ₩41,446 | ₩41,484 | -0.36% | 1.3만 |
|---|
| 2026.04.07 | ₩40,765 | ₩40,845 | ₩40,644 | ₩40,845 | +0.20% | 2.9만 |
|---|
| 2026.04.06 | ₩40,778 | ₩40,885 | ₩40,778 | ₩40,866 | +0.22% | 1.3만 |
|---|
| 2026.04.02 | ₩40,390 | ₩40,778 | ₩40,377 | ₩40,762 | +0.92% | 2만 |
|---|
| 2026.04.01 | ₩40,724 | ₩40,831 | ₩40,604 | ₩40,726 | +0.00% | 4.7만 |
|---|
| 2026.03.31 | ₩40,350 | ₩40,510 | ₩40,350 | ₩40,484 | +0.33% | 3만 |
|---|
| 2026.03.30 | ₩40,123 | ₩40,150 | ₩39,829 | ₩39,956 | -0.42% | 2.1천 |
|---|
| 2026.03.27 | ₩40,096 | ₩40,096 | ₩39,863 | ₩39,863 | -0.58% | 3.9천 |
|---|
| 2026.03.26 | ₩40,230 | ₩40,243 | ₩40,097 | ₩40,097 | -0.33% | 3.4천 |
|---|
| 2026.03.25 | ₩40,256 | ₩40,270 | ₩40,256 | ₩40,258 | +0.00% | 2.4천 |
|---|
| 2026.03.24 | ₩40,176 | ₩40,176 | ₩40,141 | ₩40,141 | -0.09% | 300 |
|---|
| 2026.03.23 | ₩40,190 | ₩40,190 | ₩40,160 | ₩40,160 | -0.07% | 300 |
|---|
| 2026.03.20 | ₩40,083 | ₩40,083 | ₩39,949 | ₩39,956 | -0.32% | 2.2천 |
|---|
| 2026.03.19 | ₩40,083 | ₩40,156 | ₩40,083 | ₩40,156 | +0.18% | 600 |
|---|
| 2026.03.18 | ₩40,203 | ₩40,203 | ₩40,170 | ₩40,170 | -0.08% | 500 |
|---|
| 2026.03.17 | ₩40,230 | ₩40,230 | ₩40,228 | ₩40,228 | -0.00% | 600 |
|---|
| 2026.03.16 | ₩40,163 | ₩40,164 | ₩40,163 | ₩40,164 | +0.00% | 2천 |
|---|
| 2026.03.13 | ₩39,969 | ₩39,969 | ₩39,956 | ₩39,956 | -0.03% | 700 |
|---|
| 2026.03.12 | ₩39,984 | ₩39,984 | ₩39,984 | ₩39,984 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩40,116 | ₩40,116 | ₩40,116 | ₩40,116 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩40,136 | ₩40,136 | ₩40,076 | ₩40,076 | -0.15% | 200 |
|---|
| 2026.03.09 | ₩39,922 | ₩40,109 | ₩39,815 | ₩40,083 | +0.40% | 3.3천 |
|---|
| 2026.03.06 | ₩39,976 | ₩39,976 | ₩39,921 | ₩39,921 | -0.14% | 1.9천 |
|---|
| 2026.03.05 | ₩40,089 | ₩40,089 | ₩40,089 | ₩40,089 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩40,109 | ₩40,176 | ₩40,109 | ₩40,143 | +0.08% | 5.1천 |
|---|
| 2026.03.03 | ₩40,109 | ₩40,109 | ₩40,063 | ₩40,063 | -0.12% | 4.8천 |
|---|
| 2026.03.02 | ₩40,150 | ₩40,150 | ₩40,139 | ₩40,139 | -0.03% | 100 |
|---|
| 2026.02.27 | ₩40,136 | ₩40,136 | ₩40,083 | ₩40,116 | -0.05% | 4.8천 |
|---|
| 2026.02.26 | ₩40,143 | ₩40,143 | ₩40,143 | ₩40,143 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩40,109 | ₩40,203 | ₩40,109 | ₩40,163 | +0.13% | 2.8천 |
|---|
| 2026.02.24 | ₩40,109 | ₩40,109 | ₩40,100 | ₩40,100 | -0.02% | 1.5천 |
|---|
| 2026.02.23 | ₩40,041 | ₩40,041 | ₩40,006 | ₩40,006 | -0.09% | 3.4천 |
|---|
| 2026.02.20 | ₩40,096 | ₩40,096 | ₩40,069 | ₩40,079 | -0.04% | 500 |
|---|
| 2026.02.19 | ₩40,016 | ₩40,016 | ₩40,002 | ₩40,002 | -0.03% | 1.5천 |
|---|
| 2026.02.18 | ₩40,043 | ₩40,043 | ₩40,043 | ₩40,043 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩39,869 | ₩40,029 | ₩39,869 | ₩40,029 | +0.40% | 4.9천 |
|---|
| 2026.02.13 | ₩39,976 | ₩39,976 | ₩39,949 | ₩39,949 | -0.07% | 600 |
|---|
| 2026.02.12 | ₩40,043 | ₩40,043 | ₩39,735 | ₩39,735 | -0.77% | 4.9천 |
|---|
| 2026.02.11 | ₩40,056 | ₩40,056 | ₩40,056 | ₩40,056 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩40,056 | ₩40,056 | ₩40,056 | ₩40,056 | 0.00% | 2.7천 |
|---|
| 2026.02.09 | ₩40,056 | ₩40,056 | ₩40,056 | ₩40,056 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩39,962 | ₩40,006 | ₩39,962 | ₩40,006 | +0.11% | 200 |
|---|
| 2026.02.05 | ₩39,855 | ₩39,855 | ₩39,826 | ₩39,826 | -0.07% | 1.5천 |
|---|
| 2026.02.04 | ₩39,936 | ₩39,936 | ₩39,929 | ₩39,929 | -0.02% | 800 |
|---|
| 2026.02.03 | ₩39,956 | ₩39,956 | ₩39,956 | ₩39,956 | 0.00% | 400 |
|---|
| 2026.02.02 | ₩40,016 | ₩40,016 | ₩40,009 | ₩40,009 | -0.02% | 2만 |
|---|
| 2026.01.30 | ₩39,909 | ₩39,949 | ₩39,909 | ₩39,942 | +0.08% | 6.7천 |
|---|
| 2026.01.29 | ₩39,909 | ₩39,956 | ₩39,906 | ₩39,956 | +0.12% | 3.9천 |
|---|
| 2026.01.28 | ₩39,949 | ₩39,976 | ₩39,936 | ₩39,976 | +0.07% | 500 |
|---|
| 2026.01.27 | ₩40,002 | ₩40,002 | ₩39,949 | ₩39,976 | -0.07% | 3.3천 |
|---|
| 2026.01.26 | ₩39,962 | ₩39,962 | ₩39,949 | ₩39,949 | -0.03% | 7.5천 |
|---|
| 2026.01.23 | ₩39,936 | ₩39,936 | ₩39,928 | ₩39,928 | -0.02% | 5.7천 |
|---|
| 2026.01.22 | ₩39,906 | ₩39,922 | ₩39,906 | ₩39,916 | +0.02% | 3.1천 |
|---|
| 2026.01.21 | ₩39,849 | ₩39,849 | ₩39,849 | ₩39,849 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩39,735 | ₩39,735 | ₩39,735 | ₩39,735 | 0.00% | 1.6천 |
|---|
| 2026.01.16 | ₩39,895 | ₩39,895 | ₩39,895 | ₩39,895 | 0.00% | 800 |
|---|
| 2026.01.15 | ₩39,889 | ₩39,889 | ₩39,882 | ₩39,882 | -0.02% | 2.8천 |
|---|
| 2026.01.14 | ₩39,815 | ₩39,842 | ₩39,815 | ₩39,842 | +0.07% | 300 |
|---|
| 2026.01.13 | ₩39,874 | ₩39,874 | ₩39,862 | ₩39,862 | -0.03% | 500 |
|---|
| 2026.01.12 | ₩39,889 | ₩39,889 | ₩39,889 | ₩39,889 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩39,882 | ₩39,882 | ₩39,882 | ₩39,882 | 0.00% | 2.5천 |
|---|
| 2026.01.08 | ₩39,842 | ₩39,842 | ₩39,829 | ₩39,829 | -0.03% | 3천 |
|---|
| 2026.01.07 | ₩39,815 | ₩39,815 | ₩39,815 | ₩39,815 | 0.00% | 5.9천 |
|---|
| 2026.01.06 | ₩39,809 | ₩39,835 | ₩39,809 | ₩39,835 | +0.07% | 300 |
|---|
| 2026.01.05 | ₩39,789 | ₩39,789 | ₩39,789 | ₩39,789 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩39,735 | ₩39,775 | ₩39,735 | ₩39,775 | +0.10% | 5.3천 |
|---|
| 2025.12.31 | ₩39,748 | ₩39,762 | ₩39,734 | ₩39,734 | -0.04% | 3.5천 |
|---|
| 2025.12.30 | ₩39,762 | ₩39,762 | ₩39,748 | ₩39,748 | -0.03% | 3천 |
|---|
| 2025.12.29 | ₩39,735 | ₩39,748 | ₩39,735 | ₩39,748 | +0.03% | 1.5천 |
|---|
| 2025.12.26 | ₩39,739 | ₩39,739 | ₩39,739 | ₩39,739 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩39,722 | ₩39,722 | ₩39,715 | ₩39,715 | -0.02% | 2.1천 |
|---|
| 2025.12.23 | ₩39,695 | ₩39,695 | ₩39,695 | ₩39,695 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩39,668 | ₩39,682 | ₩39,662 | ₩39,662 | -0.02% | 1.6만 |
|---|
| 2025.12.19 | ₩39,588 | ₩39,588 | ₩39,588 | ₩39,588 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩39,488 | ₩39,504 | ₩39,488 | ₩39,501 | +0.03% | 1.6천 |
|---|
| 2025.12.17 | ₩39,393 | ₩39,393 | ₩39,393 | ₩39,393 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩39,486 | ₩39,486 | ₩39,486 | ₩39,486 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,488 | ₩39,488 | ₩39,488 | ₩39,488 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,481 | ₩39,508 | ₩39,441 | ₩39,474 | -0.02% | 1.8천 |
|---|
| 2025.12.11 | ₩39,516 | ₩39,516 | ₩39,516 | ₩39,516 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩39,468 | ₩39,508 | ₩39,468 | ₩39,493 | +0.06% | 1천 |
|---|
| 2025.12.09 | ₩39,441 | ₩39,441 | ₩39,421 | ₩39,421 | -0.05% | 600 |
|---|
| 2025.12.08 | ₩39,454 | ₩39,454 | ₩39,409 | ₩39,409 | -0.12% | 600 |
|---|
| 2025.12.05 | ₩39,454 | ₩39,468 | ₩39,454 | ₩39,468 | +0.03% | 2.8천 |
|---|
| 2025.12.04 | ₩39,401 | ₩39,414 | ₩39,398 | ₩39,398 | -0.01% | 600 |
|---|
| 2025.12.03 | ₩39,401 | ₩39,401 | ₩39,381 | ₩39,381 | -0.05% | 200 |
|---|
| 2025.12.02 | ₩39,341 | ₩39,341 | ₩39,341 | ₩39,341 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩39,334 | ₩39,334 | ₩39,321 | ₩39,321 | -0.03% | 1.4천 |
|---|
| 2025.11.28 | ₩39,321 | ₩39,321 | ₩39,321 | ₩39,321 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,294 | ₩39,294 | ₩39,268 | ₩39,268 | -0.06% | 1.3천 |
|---|
| 2025.11.25 | ₩39,214 | ₩39,214 | ₩39,195 | ₩39,195 | -0.05% | 4.9천 |
|---|
| 2025.11.24 | ₩39,085 | ₩39,085 | ₩39,085 | ₩39,085 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩38,772 | ₩38,863 | ₩38,772 | ₩38,863 | +0.23% | 400 |
|---|
| 2025.11.20 | ₩39,080 | ₩39,080 | ₩38,739 | ₩38,759 | -0.82% | 2.3천 |
|---|
| 2025.11.19 | ₩38,933 | ₩38,933 | ₩38,826 | ₩38,897 | -0.09% | 4.1만 |
|---|
| 2025.11.18 | ₩38,826 | ₩38,859 | ₩38,786 | ₩38,859 | +0.09% | 500 |
|---|
| 2025.11.17 | ₩39,040 | ₩39,040 | ₩38,952 | ₩38,952 | -0.23% | 200 |
|---|
| 2025.11.14 | ₩39,053 | ₩39,053 | ₩39,042 | ₩39,042 | -0.03% | 300 |
|---|
| 2025.11.13 | ₩39,120 | ₩39,120 | ₩39,009 | ₩39,009 | -0.28% | 100 |
|---|
| 2025.11.12 | ₩39,174 | ₩39,187 | ₩39,174 | ₩39,186 | +0.03% | 1.2천 |
|---|
| 2025.11.11 | ₩39,160 | ₩39,187 | ₩39,160 | ₩39,184 | +0.06% | 2.5천 |
|---|
| 2025.11.10 | ₩39,187 | ₩39,187 | ₩39,168 | ₩39,168 | -0.05% | 1.7천 |
|---|
| 2025.11.07 | ₩39,009 | ₩39,009 | ₩39,009 | ₩39,009 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩39,040 | ₩39,040 | ₩39,020 | ₩39,020 | -0.05% | 2.3천 |
|---|
| 2025.11.05 | ₩39,113 | ₩39,113 | ₩39,101 | ₩39,101 | -0.03% | 2.1천 |
|---|
| 2025.11.04 | ₩39,133 | ₩39,133 | ₩39,033 | ₩39,033 | -0.26% | 8.1천 |
|---|
| 2025.11.03 | ₩39,067 | ₩39,133 | ₩39,067 | ₩39,113 | +0.12% | 4.5천 |
|---|
| 2025.10.31 | ₩39,093 | ₩39,093 | ₩39,087 | ₩39,087 | -0.02% | 2.4천 |
|---|
| 2025.10.30 | ₩39,112 | ₩39,112 | ₩39,065 | ₩39,065 | -0.12% | 500 |
|---|
| 2025.10.29 | ₩39,133 | ₩39,140 | ₩39,133 | ₩39,140 | +0.02% | 200 |
|---|
| 2025.10.28 | ₩39,147 | ₩39,187 | ₩39,147 | ₩39,156 | +0.02% | 2천 |
|---|
| 2025.10.27 | ₩39,133 | ₩39,174 | ₩39,133 | ₩39,160 | +0.07% | 1.5천 |
|---|
| 2025.10.24 | ₩39,088 | ₩39,088 | ₩39,088 | ₩39,088 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩39,040 | ₩39,040 | ₩39,008 | ₩39,008 | -0.08% | 1.7천 |
|---|
| 2025.10.22 | ₩38,960 | ₩38,960 | ₩38,944 | ₩38,944 | -0.04% | 100 |
|---|
| 2025.10.21 | ₩38,986 | ₩39,013 | ₩38,986 | ₩38,990 | +0.01% | 1.8천 |
|---|
| 2025.10.20 | ₩38,977 | ₩39,000 | ₩38,977 | ₩38,985 | +0.02% | 4.6천 |
|---|
| 2025.10.17 | ₩38,719 | ₩38,822 | ₩38,719 | ₩38,822 | +0.27% | 800 |
|---|
| 2025.10.16 | ₩38,853 | ₩38,853 | ₩38,679 | ₩38,684 | -0.43% | 9.5천 |
|---|
| 2025.10.15 | ₩38,866 | ₩38,866 | ₩38,800 | ₩38,800 | -0.17% | 3.6천 |
|---|
| 2025.10.14 | ₩38,706 | ₩38,779 | ₩38,706 | ₩38,779 | +0.19% | 3.5천 |
|---|
| 2025.10.13 | ₩38,814 | ₩38,814 | ₩38,814 | ₩38,814 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩38,973 | ₩38,973 | ₩38,593 | ₩38,593 | -0.97% | 1.2만 |
|---|