시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Buffer 12 ETF - August 과거 주가
PGIM S&P 500 Buffer 12 ETF - August · AUGP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Buffer 12 ETF - August · AUGP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,080 | ₩46,161 | ₩46,080 | ₩46,161 | +0.17% | 1.4만 |
| 2026.10.08 | ₩45,933 | ₩45,946 | ₩45,879 | ₩45,879 | -0.12% | 1만 |
| 2026.10.07 | ₩46,053 | ₩46,067 | ₩46,053 | ₩46,067 | +0.03% | 100 |
| 2026.10.06 | ₩46,134 | ₩46,134 | ₩46,027 | ₩46,027 | -0.23% | 1.1만 |
| 2026.10.05 | ₩45,879 | ₩45,986 | ₩45,879 | ₩45,934 | +0.12% | 1.5천 |
| 2026.10.02 | ₩45,852 | ₩45,866 | ₩45,758 | ₩45,758 | -0.20% | 1.3만 |
| 2026.10.01 | ₩45,530 | ₩45,651 | ₩45,450 | ₩45,608 | +0.17% | 1.5만 |
| 2026.09.30 | ₩45,772 | ₩45,792 | ₩45,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,596 |
| -0.38% |
| 3.5천 |
| 2026.09.29 | ₩45,638 | ₩45,638 | ₩45,605 | ₩45,605 | -0.07% | 6.9천 |
|---|
| 2026.09.28 | ₩45,691 | ₩45,732 | ₩45,658 | ₩45,658 | -0.07% | 9.9천 |
|---|
| 2026.09.25 | ₩45,718 | ₩45,839 | ₩45,718 | ₩45,839 | +0.26% | 500 |
|---|
| 2026.09.24 | ₩45,611 | ₩45,682 | ₩45,597 | ₩45,682 | +0.16% | 400 |
|---|
| 2026.09.23 | ₩45,772 | ₩45,772 | ₩45,678 | ₩45,682 | -0.20% | 3.1천 |
|---|
| 2026.09.22 | ₩45,852 | ₩45,866 | ₩45,825 | ₩45,856 | +0.01% | 7천 |
|---|
| 2026.09.21 | ₩45,718 | ₩45,879 | ₩45,718 | ₩45,839 | +0.26% | 6.9천 |
|---|
| 2026.09.18 | ₩45,396 | ₩45,490 | ₩45,396 | ₩45,490 | +0.21% | 4.6천 |
|---|
| 2026.09.17 | ₩45,390 | ₩45,457 | ₩45,390 | ₩45,457 | +0.15% | 1천 |
|---|
| 2026.09.16 | ₩45,356 | ₩45,383 | ₩45,034 | ₩45,155 | -0.44% | 3.4천 |
|---|
| 2026.09.15 | ₩45,249 | ₩45,249 | ₩45,208 | ₩45,208 | -0.09% | 3.8천 |
|---|
| 2026.09.14 | ₩45,423 | ₩45,423 | ₩45,410 | ₩45,410 | -0.03% | 1.2만 |
|---|
| 2026.09.11 | ₩45,530 | ₩45,544 | ₩45,490 | ₩45,504 | -0.06% | 5.1천 |
|---|
| 2026.09.10 | ₩45,255 | ₩45,302 | ₩45,254 | ₩45,254 | -0.00% | 3.5천 |
|---|
| 2026.09.09 | ₩45,463 | ₩45,463 | ₩45,423 | ₩45,427 | -0.08% | 1천 |
|---|
| 2026.09.08 | ₩45,624 | ₩45,624 | ₩45,571 | ₩45,571 | -0.12% | 5.1천 |
|---|
| 2026.09.04 | ₩45,664 | ₩45,682 | ₩45,664 | ₩45,682 | +0.04% | 1.8천 |
|---|
| 2026.09.03 | ₩45,584 | ₩45,772 | ₩45,584 | ₩45,766 | +0.40% | 500 |
|---|
| 2026.09.02 | ₩45,490 | ₩45,504 | ₩45,489 | ₩45,489 | -0.00% | 2.6천 |
|---|
| 2026.09.01 | ₩45,383 | ₩45,383 | ₩45,333 | ₩45,333 | -0.11% | 4.7천 |
|---|
| 2026.08.31 | ₩45,504 | ₩45,534 | ₩45,423 | ₩45,534 | +0.07% | 3천 |
|---|
| 2026.08.28 | ₩45,651 | ₩45,651 | ₩45,575 | ₩45,575 | -0.17% | 7천 |
|---|
| 2026.08.27 | ₩45,638 | ₩45,638 | ₩45,597 | ₩45,623 | -0.03% | 1.1만 |
|---|
| 2026.08.26 | ₩45,450 | ₩45,490 | ₩45,423 | ₩45,490 | +0.09% | 1.5만 |
|---|
| 2026.08.25 | ₩45,436 | ₩45,477 | ₩45,436 | ₩45,477 | +0.09% | 1.3천 |
|---|
| 2026.08.24 | ₩45,276 | ₩45,410 | ₩45,276 | ₩45,316 | +0.09% | 1.6만 |
|---|
| 2026.08.21 | ₩45,423 | ₩45,504 | ₩45,423 | ₩45,434 | +0.02% | 4.6천 |
|---|
| 2026.08.20 | ₩45,436 | ₩45,463 | ₩45,336 | ₩45,336 | -0.22% | 8천 |
|---|
| 2026.08.19 | ₩45,571 | ₩45,577 | ₩45,502 | ₩45,502 | -0.15% | 1.8만 |
|---|
| 2026.08.18 | ₩45,369 | ₩45,477 | ₩45,369 | ₩45,466 | +0.21% | 1.4만 |
|---|
| 2026.08.17 | ₩45,705 | ₩45,705 | ₩45,597 | ₩45,604 | -0.22% | 1.3만 |
|---|
| 2026.08.14 | ₩45,752 | ₩45,752 | ₩45,664 | ₩45,685 | -0.15% | 5.2천 |
|---|
| 2026.08.13 | ₩45,691 | ₩45,732 | ₩45,691 | ₩45,706 | +0.03% | 3.1천 |
|---|
| 2026.08.12 | ₩45,571 | ₩45,584 | ₩45,569 | ₩45,569 | -0.00% | 3.2천 |
|---|
| 2026.08.11 | ₩45,571 | ₩45,571 | ₩45,450 | ₩45,450 | -0.26% | 8.5천 |
|---|
| 2026.08.10 | ₩45,624 | ₩45,638 | ₩45,571 | ₩45,577 | -0.10% | 1.7만 |
|---|
| 2026.08.07 | ₩47,032 | ₩47,032 | ₩45,504 | ₩45,579 | -3.09% | 5.8천 |
|---|
| 2026.08.06 | ₩45,597 | ₩45,597 | ₩45,435 | ₩45,463 | -0.29% | 1.4만 |
|---|
| 2026.08.05 | ₩45,611 | ₩45,611 | ₩45,524 | ₩45,524 | -0.19% | 4.7천 |
|---|
| 2026.08.04 | ₩45,262 | ₩45,530 | ₩45,262 | ₩45,262 | 0.00% | 1.1만 |
|---|
| 2026.08.03 | ₩45,021 | ₩45,128 | ₩45,015 | ₩45,115 | +0.21% | 1.5만 |
|---|
| 2026.07.31 | ₩44,806 | ₩44,806 | ₩44,779 | ₩44,786 | -0.04% | 2.4만 |
|---|
| 2026.07.30 | ₩44,766 | ₩44,766 | ₩44,766 | ₩44,766 | 0.00% | 2.5천 |
|---|
| 2026.07.29 | ₩44,706 | ₩44,726 | ₩44,672 | ₩44,672 | -0.07% | 1.7천 |
|---|
| 2026.07.28 | ₩44,685 | ₩44,719 | ₩44,685 | ₩44,719 | +0.08% | 100 |
|---|
| 2026.07.27 | ₩44,685 | ₩44,699 | ₩44,652 | ₩44,679 | -0.02% | 1.5천 |
|---|
| 2026.07.24 | ₩44,659 | ₩44,699 | ₩44,625 | ₩44,625 | -0.08% | 8.2천 |
|---|
| 2026.07.23 | ₩44,605 | ₩44,605 | ₩44,538 | ₩44,571 | -0.08% | 8.1천 |
|---|
| 2026.07.22 | ₩44,672 | ₩44,699 | ₩44,618 | ₩44,618 | -0.12% | 9.4천 |
|---|
| 2026.07.21 | ₩44,645 | ₩44,652 | ₩44,645 | ₩44,652 | +0.02% | 4.2천 |
|---|
| 2026.07.20 | ₩44,618 | ₩44,618 | ₩44,571 | ₩44,571 | -0.11% | 2.5천 |
|---|
| 2026.07.17 | ₩44,592 | ₩44,592 | ₩44,444 | ₩44,444 | -0.33% | 1.1만 |
|---|
| 2026.07.16 | ₩44,632 | ₩44,632 | ₩44,592 | ₩44,592 | -0.09% | 6.9천 |
|---|
| 2026.07.15 | ₩44,632 | ₩44,632 | ₩44,618 | ₩44,618 | -0.03% | 400 |
|---|
| 2026.07.14 | ₩44,578 | ₩44,578 | ₩44,565 | ₩44,565 | -0.03% | 1.9천 |
|---|
| 2026.07.13 | ₩44,578 | ₩44,578 | ₩44,484 | ₩44,518 | -0.14% | 6천 |
|---|
| 2026.07.10 | ₩44,578 | ₩44,578 | ₩44,538 | ₩44,538 | -0.09% | 5.3천 |
|---|
| 2026.07.09 | ₩44,511 | ₩44,511 | ₩44,511 | ₩44,511 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,417 | ₩44,444 | ₩44,417 | ₩44,431 | +0.03% | 1.8천 |
|---|
| 2026.07.07 | ₩44,471 | ₩44,471 | ₩44,444 | ₩44,451 | -0.05% | 1.8천 |
|---|
| 2026.07.06 | ₩44,457 | ₩44,484 | ₩44,457 | ₩44,471 | +0.03% | 4.4천 |
|---|
| 2026.07.02 | ₩44,323 | ₩44,366 | ₩44,323 | ₩44,366 | +0.10% | 5.6천 |
|---|
| 2026.07.01 | ₩44,404 | ₩44,404 | ₩44,341 | ₩44,341 | -0.14% | 2.5천 |
|---|
| 2026.06.30 | ₩44,337 | ₩44,350 | ₩44,323 | ₩44,350 | +0.03% | 3.2천 |
|---|
| 2026.06.29 | ₩44,243 | ₩44,270 | ₩44,243 | ₩44,243 | 0.00% | 500 |
|---|
| 2026.06.26 | ₩44,055 | ₩44,069 | ₩43,090 | ₩43,090 | -2.19% | 6.4천 |
|---|
| 2026.06.25 | ₩44,015 | ₩44,015 | ₩44,015 | ₩44,015 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩43,985 | ₩43,985 | ₩43,985 | ₩43,985 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩44,069 | ₩44,082 | ₩44,028 | ₩44,039 | -0.07% | 1.5만 |
|---|
| 2026.06.22 | ₩44,136 | ₩44,229 | ₩44,082 | ₩44,156 | +0.05% | 8.3천 |
|---|
| 2026.06.18 | ₩44,221 | ₩44,221 | ₩44,221 | ₩44,221 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩44,042 | ₩44,042 | ₩44,042 | ₩44,042 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩44,203 | ₩44,203 | ₩44,203 | ₩44,203 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩44,236 | ₩44,236 | ₩44,236 | ₩44,236 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩44,028 | ₩44,028 | ₩44,016 | ₩44,016 | -0.03% | 1.6천 |
|---|
| 2026.06.11 | ₩43,787 | ₩43,906 | ₩43,774 | ₩43,906 | +0.27% | 2.4천 |
|---|
| 2026.06.10 | ₩43,654 | ₩43,654 | ₩43,654 | ₩43,654 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩44,055 | ₩44,055 | ₩43,862 | ₩43,862 | -0.44% | 400 |
|---|
| 2026.06.08 | ₩43,934 | ₩43,934 | ₩43,914 | ₩43,914 | -0.05% | 1.1천 |
|---|
| 2026.06.05 | ₩43,873 | ₩43,873 | ₩43,873 | ₩43,873 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩44,109 | ₩44,144 | ₩44,109 | ₩44,144 | +0.08% | 400 |
|---|
| 2026.06.03 | ₩44,109 | ₩44,109 | ₩44,089 | ₩44,089 | -0.05% | 500 |
|---|
| 2026.06.02 | ₩44,095 | ₩44,149 | ₩44,095 | ₩44,129 | +0.08% | 1.3만 |
|---|
| 2026.06.01 | ₩44,136 | ₩44,136 | ₩44,115 | ₩44,115 | -0.05% | 3천 |
|---|
| 2026.05.29 | ₩44,102 | ₩44,102 | ₩44,102 | ₩44,102 | 0.00% | 700 |
|---|
| 2026.05.28 | ₩44,095 | ₩44,095 | ₩44,095 | ₩44,095 | 0.00% | 800 |
|---|
| 2026.05.27 | ₩43,948 | ₩43,975 | ₩43,948 | ₩43,975 | +0.06% | 200 |
|---|
| 2026.05.26 | ₩43,921 | ₩43,961 | ₩43,921 | ₩43,948 | +0.06% | 5.5천 |
|---|
| 2026.05.22 | ₩43,921 | ₩43,921 | ₩43,653 | ₩43,653 | -0.61% | 2.6만 |
|---|
| 2026.05.21 | ₩43,800 | ₩43,800 | ₩43,599 | ₩43,599 | -0.46% | 3.5천 |
|---|
| 2026.05.20 | ₩43,706 | ₩43,774 | ₩43,706 | ₩43,760 | +0.12% | 3.1천 |
|---|
| 2026.05.19 | ₩43,706 | ₩43,706 | ₩43,637 | ₩43,637 | -0.16% | 1.3천 |
|---|
| 2026.05.18 | ₩43,706 | ₩43,706 | ₩43,666 | ₩43,673 | -0.08% | 800 |
|---|
| 2026.05.15 | ₩43,733 | ₩43,733 | ₩43,680 | ₩43,680 | -0.12% | 300 |
|---|
| 2026.05.14 | ₩43,720 | ₩43,827 | ₩43,720 | ₩43,794 | +0.17% | 1.9천 |
|---|
| 2026.05.13 | ₩43,666 | ₩43,706 | ₩43,666 | ₩43,706 | +0.09% | 200 |
|---|
| 2026.05.12 | ₩43,546 | ₩43,654 | ₩43,546 | ₩43,654 | +0.25% | 2.8만 |
|---|
| 2026.05.11 | ₩43,666 | ₩43,666 | ₩43,653 | ₩43,653 | -0.03% | 700 |
|---|
| 2026.05.08 | ₩43,626 | ₩43,626 | ₩43,411 | ₩43,411 | -0.49% | 3.7천 |
|---|
| 2026.05.07 | ₩43,532 | ₩43,532 | ₩43,516 | ₩43,516 | -0.04% | 9.9천 |
|---|
| 2026.05.06 | ₩43,552 | ₩43,552 | ₩43,552 | ₩43,552 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩43,425 | ₩43,425 | ₩43,378 | ₩43,378 | -0.11% | 3.4천 |
|---|
| 2026.05.04 | ₩43,238 | ₩43,238 | ₩43,238 | ₩43,238 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,358 | ₩43,358 | ₩43,318 | ₩43,328 | -0.07% | 6.7천 |
|---|
| 2026.04.30 | ₩43,130 | ₩43,264 | ₩43,130 | ₩43,264 | +0.31% | 700 |
|---|
| 2026.04.29 | ₩43,116 | ₩43,116 | ₩43,086 | ₩43,086 | -0.07% | 800 |
|---|
| 2026.04.28 | ₩43,090 | ₩43,103 | ₩43,090 | ₩43,090 | 0.00% | 1.1만 |
|---|
| 2026.04.27 | ₩43,090 | ₩43,157 | ₩43,090 | ₩43,143 | +0.12% | 4.9천 |
|---|
| 2026.04.24 | ₩43,036 | ₩43,103 | ₩43,036 | ₩43,103 | +0.16% | 1천 |
|---|
| 2026.04.23 | ₩43,009 | ₩43,036 | ₩42,808 | ₩42,959 | -0.12% | 4.7천 |
|---|
| 2026.04.22 | ₩43,049 | ₩43,049 | ₩42,996 | ₩43,044 | -0.01% | 9천 |
|---|
| 2026.04.21 | ₩42,942 | ₩42,942 | ₩42,854 | ₩42,854 | -0.21% | 3.3천 |
|---|
| 2026.04.20 | ₩42,969 | ₩42,969 | ₩42,962 | ₩42,962 | -0.02% | 900 |
|---|
| 2026.04.17 | ₩43,016 | ₩43,036 | ₩43,016 | ₩43,022 | +0.02% | 1천 |
|---|
| 2026.04.16 | ₩42,808 | ₩42,808 | ₩42,804 | ₩42,804 | -0.01% | 6.6천 |
|---|
| 2026.04.15 | ₩42,768 | ₩42,768 | ₩42,761 | ₩42,761 | -0.02% | 1.1만 |
|---|
| 2026.04.14 | ₩42,553 | ₩42,609 | ₩42,513 | ₩42,609 | +0.13% | 2.8천 |
|---|
| 2026.04.13 | ₩42,111 | ₩42,318 | ₩42,111 | ₩42,318 | +0.49% | 1.7천 |
|---|
| 2026.04.10 | ₩42,178 | ₩42,178 | ₩42,085 | ₩42,133 | -0.10% | 1천 |
|---|
| 2026.04.09 | ₩41,909 | ₩42,164 | ₩41,909 | ₩42,147 | +0.57% | 3천 |
|---|
| 2026.04.08 | ₩41,842 | ₩41,967 | ₩41,842 | ₩41,967 | +0.30% | 100 |
|---|
| 2026.04.07 | ₩41,064 | ₩41,326 | ₩41,064 | ₩41,326 | +0.64% | 1.5만 |
|---|
| 2026.04.06 | ₩41,246 | ₩41,306 | ₩41,246 | ₩41,290 | +0.11% | 800 |
|---|
| 2026.04.02 | ₩40,944 | ₩41,185 | ₩40,944 | ₩41,185 | +0.59% | 1.9천 |
|---|
| 2026.04.01 | ₩41,132 | ₩41,252 | ₩41,105 | ₩41,105 | -0.07% | 1.5천 |
|---|
| 2026.03.31 | ₩40,635 | ₩40,984 | ₩40,488 | ₩40,984 | +0.86% | 2.1천 |
|---|
| 2026.03.30 | ₩40,340 | ₩40,340 | ₩40,161 | ₩40,161 | -0.45% | 300 |
|---|
| 2026.03.27 | ₩40,276 | ₩40,276 | ₩40,276 | ₩40,276 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩40,890 | ₩40,890 | ₩40,729 | ₩40,729 | -0.39% | 5.3천 |
|---|
| 2026.03.25 | ₩41,225 | ₩41,225 | ₩41,132 | ₩41,180 | -0.11% | 1.9천 |
|---|
| 2026.03.24 | ₩41,024 | ₩41,118 | ₩41,024 | ₩41,024 | 0.00% | 1.4천 |
|---|
| 2026.03.23 | ₩41,319 | ₩41,319 | ₩41,145 | ₩41,145 | -0.42% | 8.8천 |
|---|
| 2026.03.20 | ₩40,828 | ₩40,828 | ₩40,828 | ₩40,828 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩41,091 | ₩41,211 | ₩41,064 | ₩41,211 | +0.29% | 700 |
|---|
| 2026.03.18 | ₩41,333 | ₩41,333 | ₩41,254 | ₩41,254 | -0.19% | 900 |
|---|
| 2026.03.17 | ₩41,628 | ₩41,628 | ₩41,597 | ₩41,597 | -0.07% | 800 |
|---|
| 2026.03.16 | ₩41,547 | ₩41,547 | ₩41,511 | ₩41,511 | -0.09% | 2.6천 |
|---|
| 2026.03.13 | ₩41,252 | ₩41,266 | ₩41,215 | ₩41,215 | -0.09% | 1천 |
|---|
| 2026.03.12 | ₩41,357 | ₩41,357 | ₩41,357 | ₩41,357 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩41,728 | ₩41,728 | ₩41,728 | ₩41,728 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,715 | ₩41,715 | ₩41,715 | ₩41,715 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩41,520 | ₩41,778 | ₩41,520 | ₩41,778 | +0.62% | 1.8천 |
|---|
| 2026.03.06 | ₩41,588 | ₩41,588 | ₩41,551 | ₩41,551 | -0.09% | 3.2천 |
|---|
| 2026.03.05 | ₩41,901 | ₩41,901 | ₩41,901 | ₩41,901 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩42,003 | ₩42,084 | ₩42,003 | ₩42,058 | +0.13% | 400 |
|---|
| 2026.03.03 | ₩41,547 | ₩41,883 | ₩41,547 | ₩41,876 | +0.79% | 4.4천 |
|---|
| 2026.03.02 | ₩42,065 | ₩42,065 | ₩42,065 | ₩42,065 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩41,990 | ₩42,033 | ₩41,956 | ₩42,033 | +0.10% | 400 |
|---|
| 2026.02.26 | ₩42,124 | ₩42,128 | ₩42,124 | ₩42,128 | +0.01% | 100 |
|---|
| 2026.02.25 | ₩42,218 | ₩42,245 | ₩42,218 | ₩42,245 | +0.06% | 1.3천 |
|---|
| 2026.02.24 | ₩41,856 | ₩42,064 | ₩41,856 | ₩42,064 | +0.50% | 1.3천 |
|---|
| 2026.02.23 | ₩41,836 | ₩41,842 | ₩41,836 | ₩41,837 | +0.00% | 3.9천 |
|---|
| 2026.02.20 | ₩42,077 | ₩42,089 | ₩42,077 | ₩42,089 | +0.03% | 200 |
|---|
| 2026.02.19 | ₩41,896 | ₩41,919 | ₩41,896 | ₩41,919 | +0.05% | 1.7천 |
|---|
| 2026.02.18 | ₩42,007 | ₩42,007 | ₩42,007 | ₩42,007 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,829 | ₩41,936 | ₩41,829 | ₩41,861 | +0.08% | 7.1천 |
|---|
| 2026.02.13 | ₩41,963 | ₩41,963 | ₩41,806 | ₩41,806 | -0.37% | 1천 |
|---|
| 2026.02.12 | ₩41,869 | ₩41,909 | ₩41,588 | ₩41,588 | -0.67% | 6천 |
|---|
| 2026.02.11 | ₩42,204 | ₩42,204 | ₩42,144 | ₩42,144 | -0.14% | 300 |
|---|
| 2026.02.10 | ₩42,204 | ₩42,218 | ₩42,164 | ₩42,164 | -0.10% | 1.2천 |
|---|
| 2026.02.09 | ₩42,218 | ₩42,231 | ₩42,196 | ₩42,196 | -0.05% | 1.6천 |
|---|
| 2026.02.06 | ₩41,936 | ₩42,096 | ₩41,936 | ₩42,096 | +0.38% | 2.5천 |
|---|
| 2026.02.05 | ₩41,789 | ₩41,789 | ₩41,644 | ₩41,644 | -0.35% | 3.2천 |
|---|
| 2026.02.04 | ₩42,043 | ₩42,043 | ₩41,913 | ₩41,913 | -0.31% | 3천 |
|---|
| 2026.02.03 | ₩42,191 | ₩42,191 | ₩42,017 | ₩42,022 | -0.40% | 3.6천 |
|---|
| 2026.02.02 | ₩42,151 | ₩42,191 | ₩42,137 | ₩42,184 | +0.08% | 2.2만 |
|---|
| 2026.01.30 | ₩42,084 | ₩42,084 | ₩41,990 | ₩42,054 | -0.07% | 6.2천 |
|---|
| 2026.01.29 | ₩41,976 | ₩42,121 | ₩41,976 | ₩42,121 | +0.35% | 3.6천 |
|---|
| 2026.01.28 | ₩42,160 | ₩42,160 | ₩42,160 | ₩42,160 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩42,178 | ₩42,204 | ₩42,157 | ₩42,157 | -0.05% | 2.2천 |
|---|
| 2026.01.26 | ₩42,124 | ₩42,124 | ₩42,090 | ₩42,090 | -0.08% | 6.5천 |
|---|
| 2026.01.23 | ₩42,003 | ₩42,003 | ₩41,997 | ₩41,997 | -0.02% | 5.6천 |
|---|
| 2026.01.22 | ₩41,997 | ₩41,997 | ₩41,976 | ₩41,982 | -0.04% | 1.8천 |
|---|
| 2026.01.21 | ₩41,860 | ₩41,860 | ₩41,860 | ₩41,860 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩41,601 | ₩41,601 | ₩41,586 | ₩41,586 | -0.04% | 2.8천 |
|---|
| 2026.01.16 | ₩42,070 | ₩42,070 | ₩42,043 | ₩42,043 | -0.06% | 800 |
|---|
| 2026.01.15 | ₩42,057 | ₩42,057 | ₩42,023 | ₩42,023 | -0.08% | 2.8천 |
|---|
| 2026.01.14 | ₩41,954 | ₩41,954 | ₩41,954 | ₩41,954 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩42,045 | ₩42,045 | ₩42,045 | ₩42,045 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩42,093 | ₩42,093 | ₩42,093 | ₩42,093 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩42,084 | ₩42,084 | ₩42,064 | ₩42,064 | -0.05% | 1.5천 |
|---|
| 2026.01.08 | ₩41,950 | ₩41,950 | ₩41,929 | ₩41,929 | -0.05% | 3.3천 |
|---|
| 2026.01.07 | ₩41,909 | ₩41,909 | ₩41,901 | ₩41,901 | -0.02% | 4.8천 |
|---|
| 2026.01.06 | ₩41,975 | ₩41,975 | ₩41,975 | ₩41,975 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩41,909 | ₩41,909 | ₩41,850 | ₩41,850 | -0.14% | 2.5천 |
|---|
| 2026.01.02 | ₩41,775 | ₩41,775 | ₩41,775 | ₩41,775 | 0.00% | 2.6천 |
|---|
| 2025.12.31 | ₩41,708 | ₩41,726 | ₩41,708 | ₩41,726 | +0.04% | 3.4천 |
|---|
| 2025.12.30 | ₩41,842 | ₩41,842 | ₩41,834 | ₩41,834 | -0.02% | 2.4천 |
|---|
| 2025.12.29 | ₩41,856 | ₩41,856 | ₩41,846 | ₩41,846 | -0.02% | 1.7천 |
|---|
| 2025.12.26 | ₩41,889 | ₩41,889 | ₩41,889 | ₩41,889 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,869 | ₩41,885 | ₩41,869 | ₩41,885 | +0.04% | 1.8천 |
|---|
| 2025.12.23 | ₩41,822 | ₩41,822 | ₩41,822 | ₩41,822 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩41,775 | ₩41,775 | ₩41,748 | ₩41,748 | -0.06% | 1.4만 |
|---|
| 2025.12.19 | ₩41,589 | ₩41,589 | ₩41,589 | ₩41,589 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩41,413 | ₩41,467 | ₩41,394 | ₩41,394 | -0.05% | 2.7천 |
|---|
| 2025.12.17 | ₩41,200 | ₩41,200 | ₩41,200 | ₩41,200 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩41,440 | ₩41,457 | ₩41,360 | ₩41,457 | +0.04% | 200 |
|---|
| 2025.12.15 | ₩41,480 | ₩41,480 | ₩41,480 | ₩41,480 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩41,440 | ₩41,487 | ₩41,440 | ₩41,487 | +0.11% | 2.1천 |
|---|
| 2025.12.11 | ₩41,651 | ₩41,651 | ₩41,651 | ₩41,651 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩41,614 | ₩41,614 | ₩41,613 | ₩41,613 | -0.00% | 1천 |
|---|
| 2025.12.09 | ₩41,480 | ₩41,480 | ₩41,460 | ₩41,460 | -0.05% | 400 |
|---|
| 2025.12.08 | ₩41,641 | ₩41,641 | ₩41,453 | ₩41,453 | -0.45% | 2.5천 |
|---|
| 2025.12.05 | ₩41,574 | ₩41,574 | ₩41,519 | ₩41,519 | -0.13% | 1.4천 |
|---|
| 2025.12.04 | ₩41,464 | ₩41,471 | ₩41,427 | ₩41,471 | +0.02% | 400 |
|---|
| 2025.12.03 | ₩41,448 | ₩41,448 | ₩41,433 | ₩41,433 | -0.04% | 200 |
|---|
| 2025.12.02 | ₩41,377 | ₩41,377 | ₩41,377 | ₩41,377 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,333 | ₩41,333 | ₩41,302 | ₩41,302 | -0.07% | 1천 |
|---|
| 2025.11.28 | ₩41,364 | ₩41,364 | ₩41,364 | ₩41,364 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩41,319 | ₩41,319 | ₩41,280 | ₩41,280 | -0.09% | 700 |
|---|
| 2025.11.25 | ₩41,132 | ₩41,134 | ₩41,132 | ₩41,134 | +0.01% | 3.3천 |
|---|
| 2025.11.24 | ₩40,783 | ₩40,934 | ₩40,783 | ₩40,934 | +0.37% | 300 |
|---|
| 2025.11.21 | ₩40,549 | ₩40,549 | ₩40,549 | ₩40,549 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩41,091 | ₩41,105 | ₩40,367 | ₩40,367 | -1.76% | 2.5천 |
|---|
| 2025.11.19 | ₩40,635 | ₩40,676 | ₩40,635 | ₩40,668 | +0.08% | 1.2천 |
|---|
| 2025.11.18 | ₩40,689 | ₩40,689 | ₩40,604 | ₩40,604 | -0.21% | 600 |
|---|
| 2025.11.17 | ₩40,765 | ₩40,765 | ₩40,765 | ₩40,765 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩41,064 | ₩41,064 | ₩40,938 | ₩40,938 | -0.31% | 2.3천 |
|---|
| 2025.11.13 | ₩41,145 | ₩41,158 | ₩40,912 | ₩40,912 | -0.57% | 300 |
|---|
| 2025.11.12 | ₩41,239 | ₩41,252 | ₩41,225 | ₩41,252 | +0.03% | 1.3천 |
|---|
| 2025.11.11 | ₩41,185 | ₩41,266 | ₩41,185 | ₩41,247 | +0.15% | 1.8천 |
|---|
| 2025.11.10 | ₩41,252 | ₩41,252 | ₩41,219 | ₩41,219 | -0.08% | 700 |
|---|
| 2025.11.07 | ₩40,736 | ₩40,914 | ₩40,649 | ₩40,914 | +0.44% | 400 |
|---|
| 2025.11.06 | ₩40,877 | ₩40,984 | ₩40,877 | ₩40,889 | +0.03% | 2.9천 |
|---|
| 2025.11.05 | ₩41,064 | ₩41,172 | ₩41,064 | ₩41,106 | +0.10% | 2.8천 |
|---|
| 2025.11.04 | ₩41,011 | ₩41,011 | ₩40,993 | ₩40,993 | -0.04% | 8.5천 |
|---|
| 2025.11.03 | ₩41,145 | ₩41,239 | ₩41,145 | ₩41,205 | +0.15% | 4.2천 |
|---|
| 2025.10.31 | ₩41,132 | ₩41,239 | ₩41,132 | ₩41,181 | +0.12% | 2.8천 |
|---|
| 2025.10.30 | ₩41,134 | ₩41,134 | ₩41,134 | ₩41,134 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩41,266 | ₩41,302 | ₩41,266 | ₩41,302 | +0.09% | 200 |
|---|
| 2025.10.28 | ₩41,346 | ₩41,413 | ₩41,337 | ₩41,337 | -0.02% | 2.1천 |
|---|
| 2025.10.27 | ₩41,346 | ₩41,346 | ₩41,333 | ₩41,333 | -0.03% | 600 |
|---|
| 2025.10.24 | ₩41,172 | ₩41,172 | ₩41,170 | ₩41,170 | -0.00% | 300 |
|---|
| 2025.10.23 | ₩40,930 | ₩41,064 | ₩40,930 | ₩41,018 | +0.21% | 1.7천 |
|---|
| 2025.10.22 | ₩40,796 | ₩40,896 | ₩40,796 | ₩40,896 | +0.24% | 200 |
|---|
| 2025.10.21 | ₩41,051 | ₩41,051 | ₩41,005 | ₩41,005 | -0.11% | 1.7천 |
|---|
| 2025.10.20 | ₩40,957 | ₩41,024 | ₩40,957 | ₩40,993 | +0.09% | 800 |
|---|
| 2025.10.17 | ₩40,541 | ₩40,737 | ₩40,541 | ₩40,737 | +0.48% | 200 |
|---|
| 2025.10.16 | ₩40,761 | ₩40,796 | ₩40,521 | ₩40,560 | -0.49% | 1.2천 |
|---|
| 2025.10.15 | ₩40,689 | ₩40,710 | ₩40,689 | ₩40,710 | +0.05% | 200 |
|---|
| 2025.10.14 | ₩40,649 | ₩40,649 | ₩40,645 | ₩40,645 | -0.01% | 200 |
|---|
| 2025.10.13 | ₩40,692 | ₩40,692 | ₩40,692 | ₩40,692 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩40,311 | ₩40,311 | ₩40,311 | ₩40,311 | 0.00% | 100 |
|---|