시장 데이터를 불러오는 중
전체 종목
PGIM Laddered S&P 500 Buffer 12 ETF 과거 주가
PGIM Laddered S&P 500 Buffer 12 ETF · BUFP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM Laddered S&P 500 Buffer 12 ETF · BUFP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,301 | ₩44,395 | ₩44,275 | ₩44,381 | +0.18% | 2.8만 |
| 2026.10.08 | ₩44,235 | ₩44,288 | ₩44,141 | ₩44,201 | -0.08% | 6.9만 |
| 2026.10.07 | ₩44,205 | ₩44,315 | ₩44,168 | ₩44,315 | +0.25% | 2.8만 |
| 2026.10.06 | ₩44,368 | ₩44,395 | ₩44,301 | ₩44,341 | -0.06% | 6.2만 |
| 2026.10.05 | ₩44,074 | ₩44,328 | ₩44,074 | ₩44,208 | +0.30% | 3.7만 |
| 2026.10.02 | ₩44,155 | ₩44,155 | ₩43,994 | ₩44,061 | -0.21% | 6.1만 |
| 2026.10.01 | ₩43,808 | ₩43,901 | ₩43,728 | ₩43,886 | +0.18% | 5.7만 |
| 2026.09.30 | ₩43,968 | ₩44,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,834 |
| -0.30% |
| 17.2만 |
| 2026.09.29 | ₩43,754 | ₩43,901 | ₩43,754 | ₩43,874 | +0.27% | 13.3만 |
|---|
| 2026.09.28 | ₩43,941 | ₩43,954 | ₩43,785 | ₩43,853 | -0.20% | 5.8만 |
|---|
| 2026.09.25 | ₩43,968 | ₩44,034 | ₩43,901 | ₩44,034 | +0.15% | 1.6만 |
|---|
| 2026.09.24 | ₩43,834 | ₩43,928 | ₩43,781 | ₩43,914 | +0.18% | 4.9만 |
|---|
| 2026.09.23 | ₩43,988 | ₩43,988 | ₩43,874 | ₩43,893 | -0.22% | 2.9만 |
|---|
| 2026.09.22 | ₩44,101 | ₩44,101 | ₩44,020 | ₩44,048 | -0.12% | 5만 |
|---|
| 2026.09.21 | ₩43,888 | ₩44,121 | ₩43,812 | ₩44,021 | +0.30% | 4.3만 |
|---|
| 2026.09.18 | ₩43,594 | ₩43,728 | ₩43,594 | ₩43,728 | +0.31% | 4.2만 |
|---|
| 2026.09.17 | ₩43,714 | ₩43,768 | ₩43,614 | ₩43,701 | -0.03% | 2.8만 |
|---|
| 2026.09.16 | ₩43,594 | ₩43,648 | ₩43,328 | ₩43,421 | -0.40% | 4.3만 |
|---|
| 2026.09.15 | ₩43,621 | ₩43,621 | ₩43,474 | ₩43,528 | -0.21% | 4.4만 |
|---|
| 2026.09.14 | ₩43,568 | ₩43,701 | ₩43,514 | ₩43,634 | +0.15% | 3만 |
|---|
| 2026.09.11 | ₩43,701 | ₩43,754 | ₩43,701 | ₩43,741 | +0.09% | 6만 |
|---|
| 2026.09.10 | ₩43,514 | ₩43,661 | ₩43,401 | ₩43,501 | -0.03% | 17만 |
|---|
| 2026.09.09 | ₩43,874 | ₩43,874 | ₩43,562 | ₩43,594 | -0.64% | 25.7만 |
|---|
| 2026.09.08 | ₩43,994 | ₩43,994 | ₩43,670 | ₩43,686 | -0.70% | 8만 |
|---|
| 2026.09.04 | ₩43,954 | ₩43,954 | ₩43,808 | ₩43,861 | -0.21% | 6.9만 |
|---|
| 2026.09.03 | ₩43,794 | ₩43,928 | ₩43,754 | ₩43,901 | +0.24% | 3.2만 |
|---|
| 2026.09.02 | ₩43,608 | ₩43,694 | ₩43,528 | ₩43,648 | +0.09% | 3만 |
|---|
| 2026.09.01 | ₩43,514 | ₩45,631 | ₩43,514 | ₩43,526 | +0.03% | 5.3만 |
|---|
| 2026.08.31 | ₩43,634 | ₩43,754 | ₩43,621 | ₩43,741 | +0.24% | 3.2만 |
|---|
| 2026.08.28 | ₩43,728 | ₩43,861 | ₩43,721 | ₩43,768 | +0.09% | 2.1만 |
|---|
| 2026.08.27 | ₩43,834 | ₩43,834 | ₩43,681 | ₩43,781 | -0.12% | 4.6만 |
|---|
| 2026.08.26 | ₩43,621 | ₩43,674 | ₩43,574 | ₩43,648 | +0.06% | 5.3만 |
|---|
| 2026.08.25 | ₩43,634 | ₩43,634 | ₩43,568 | ₩43,625 | -0.02% | 1.9만 |
|---|
| 2026.08.24 | ₩43,594 | ₩43,601 | ₩43,528 | ₩43,549 | -0.10% | 5.6만 |
|---|
| 2026.08.21 | ₩43,674 | ₩43,674 | ₩43,554 | ₩43,608 | -0.15% | 3.2만 |
|---|
| 2026.08.20 | ₩43,621 | ₩43,754 | ₩43,528 | ₩43,541 | -0.18% | 4.5만 |
|---|
| 2026.08.19 | ₩43,648 | ₩43,754 | ₩43,624 | ₩43,674 | +0.06% | 20만 |
|---|
| 2026.08.18 | ₩43,648 | ₩43,660 | ₩43,568 | ₩43,634 | -0.03% | 10.7만 |
|---|
| 2026.08.17 | ₩43,688 | ₩48,062 | ₩43,688 | ₩43,701 | +0.03% | 2.3만 |
|---|
| 2026.08.14 | ₩43,726 | ₩43,808 | ₩43,688 | ₩43,734 | +0.02% | 4만 |
|---|
| 2026.08.13 | ₩43,768 | ₩43,821 | ₩43,674 | ₩43,754 | -0.03% | 2.4만 |
|---|
| 2026.08.12 | ₩45,488 | ₩45,488 | ₩43,628 | ₩43,688 | -3.96% | 1.5만 |
|---|
| 2026.08.11 | ₩44,568 | ₩44,568 | ₩43,554 | ₩43,584 | -2.21% | 2.1만 |
|---|
| 2026.08.10 | ₩43,674 | ₩43,701 | ₩43,581 | ₩43,648 | -0.06% | 2.9만 |
|---|
| 2026.08.07 | ₩43,661 | ₩43,661 | ₩43,556 | ₩43,617 | -0.10% | 2.9만 |
|---|
| 2026.08.06 | ₩43,568 | ₩43,594 | ₩43,496 | ₩43,554 | -0.03% | 1.9만 |
|---|
| 2026.08.05 | ₩43,661 | ₩43,661 | ₩43,528 | ₩43,568 | -0.21% | 8.5만 |
|---|
| 2026.08.04 | ₩43,368 | ₩43,608 | ₩43,288 | ₩43,532 | +0.38% | 4.2만 |
|---|
| 2026.08.03 | ₩43,128 | ₩43,301 | ₩43,048 | ₩43,248 | +0.28% | 3.4만 |
|---|
| 2026.07.31 | ₩42,954 | ₩43,034 | ₩42,780 | ₩43,034 | +0.19% | 4.2만 |
|---|
| 2026.07.30 | ₩42,641 | ₩42,861 | ₩42,614 | ₩42,848 | +0.48% | 2.6만 |
|---|
| 2026.07.29 | ₩42,608 | ₩42,861 | ₩42,514 | ₩42,514 | -0.22% | 3.7만 |
|---|
| 2026.07.28 | ₩41,834 | ₩42,954 | ₩41,834 | ₩42,782 | +2.27% | 4.4만 |
|---|
| 2026.07.27 | ₩43,170 | ₩43,170 | ₩42,621 | ₩42,754 | -0.96% | 3.8만 |
|---|
| 2026.07.24 | ₩42,781 | ₩42,834 | ₩42,634 | ₩42,664 | -0.27% | 1.9만 |
|---|
| 2026.07.23 | ₩42,768 | ₩42,768 | ₩42,568 | ₩42,701 | -0.16% | 2.7만 |
|---|
| 2026.07.22 | ₩42,920 | ₩42,994 | ₩42,888 | ₩42,941 | +0.05% | 2.9만 |
|---|
| 2026.07.21 | ₩42,848 | ₩42,968 | ₩42,808 | ₩42,968 | +0.28% | 3.1만 |
|---|
| 2026.07.20 | ₩42,928 | ₩42,928 | ₩42,728 | ₩42,781 | -0.34% | 6만 |
|---|
| 2026.07.17 | ₩42,861 | ₩42,928 | ₩42,734 | ₩42,781 | -0.19% | 11.9만 |
|---|
| 2026.07.16 | ₩43,014 | ₩43,048 | ₩42,908 | ₩42,994 | -0.05% | 4.9만 |
|---|
| 2026.07.15 | ₩43,074 | ₩43,088 | ₩42,968 | ₩43,088 | +0.03% | 4.5만 |
|---|
| 2026.07.14 | ₩42,968 | ₩43,408 | ₩42,874 | ₩43,008 | +0.09% | 7.2만 |
|---|
| 2026.07.13 | ₩42,968 | ₩43,034 | ₩42,848 | ₩42,888 | -0.19% | 2.1만 |
|---|
| 2026.07.10 | ₩42,901 | ₩43,048 | ₩42,901 | ₩43,034 | +0.31% | 1.7만 |
|---|
| 2026.07.09 | ₩42,861 | ₩42,941 | ₩42,774 | ₩42,941 | +0.19% | 2.2만 |
|---|
| 2026.07.08 | ₩41,807 | ₩42,794 | ₩41,807 | ₩42,794 | +2.36% | 2.3만 |
|---|
| 2026.07.07 | ₩42,928 | ₩42,928 | ₩42,696 | ₩42,834 | -0.22% | 2.5만 |
|---|
| 2026.07.06 | ₩42,781 | ₩43,048 | ₩42,781 | ₩42,874 | +0.22% | 1.4만 |
|---|
| 2026.07.02 | ₩42,808 | ₩42,861 | ₩42,581 | ₩42,741 | -0.16% | 4.1만 |
|---|
| 2026.07.01 | ₩42,714 | ₩42,808 | ₩42,668 | ₩42,741 | +0.06% | 9.4만 |
|---|
| 2026.06.30 | ₩42,648 | ₩42,781 | ₩42,608 | ₩42,741 | +0.22% | 4만 |
|---|
| 2026.06.29 | ₩42,445 | ₩42,621 | ₩42,381 | ₩42,614 | +0.40% | 3.4만 |
|---|
| 2026.06.26 | ₩42,301 | ₩42,474 | ₩42,301 | ₩42,348 | +0.11% | 2.4만 |
|---|
| 2026.06.25 | ₩42,488 | ₩42,488 | ₩42,328 | ₩42,408 | -0.19% | 6.3만 |
|---|
| 2026.06.24 | ₩42,821 | ₩42,821 | ₩42,294 | ₩42,381 | -1.03% | 2.1만 |
|---|
| 2026.06.23 | ₩42,421 | ₩42,525 | ₩42,314 | ₩42,421 | 0.00% | 16.1만 |
|---|
| 2026.06.22 | ₩43,154 | ₩43,154 | ₩42,461 | ₩42,714 | -1.02% | 1.3만 |
|---|
| 2026.06.18 | ₩42,874 | ₩42,874 | ₩42,553 | ₩42,594 | -0.65% | 3.8만 |
|---|
| 2026.06.17 | ₩42,688 | ₩42,768 | ₩42,438 | ₩42,501 | -0.44% | 4.6만 |
|---|
| 2026.06.16 | ₩42,741 | ₩42,808 | ₩42,674 | ₩42,741 | 0.00% | 2.7만 |
|---|
| 2026.06.15 | ₩43,034 | ₩43,034 | ₩42,701 | ₩42,794 | -0.56% | 3.9만 |
|---|
| 2026.06.12 | ₩42,288 | ₩42,514 | ₩42,288 | ₩42,414 | +0.30% | 1.1만 |
|---|
| 2026.06.11 | ₩42,221 | ₩42,368 | ₩42,007 | ₩42,368 | +0.35% | 3.8만 |
|---|
| 2026.06.10 | ₩42,608 | ₩42,608 | ₩42,021 | ₩42,021 | -1.38% | 3.4만 |
|---|
| 2026.06.09 | ₩43,168 | ₩43,168 | ₩41,954 | ₩42,328 | -1.95% | 3.1만 |
|---|
| 2026.06.08 | ₩42,421 | ₩42,501 | ₩42,394 | ₩42,394 | -0.06% | 7.8천 |
|---|
| 2026.06.05 | ₩42,461 | ₩42,621 | ₩42,234 | ₩42,314 | -0.35% | 2.8만 |
|---|
| 2026.06.04 | ₩43,261 | ₩43,554 | ₩42,628 | ₩42,754 | -1.17% | 2.7만 |
|---|
| 2026.06.03 | ₩42,728 | ₩42,808 | ₩42,608 | ₩42,674 | -0.12% | 4.1만 |
|---|
| 2026.06.02 | ₩42,754 | ₩42,781 | ₩42,714 | ₩42,768 | +0.03% | 8.7만 |
|---|
| 2026.06.01 | ₩42,728 | ₩42,794 | ₩42,568 | ₩42,754 | +0.06% | 4.8만 |
|---|
| 2026.05.29 | ₩42,047 | ₩42,728 | ₩42,047 | ₩42,728 | +1.62% | 2.4만 |
|---|
| 2026.05.28 | ₩42,314 | ₩42,834 | ₩42,314 | ₩42,661 | +0.82% | 1.3만 |
|---|
| 2026.05.27 | ₩42,674 | ₩42,674 | ₩42,461 | ₩42,581 | -0.22% | 7.9만 |
|---|
| 2026.05.26 | ₩43,354 | ₩43,354 | ₩42,461 | ₩42,554 | -1.85% | 3.7만 |
|---|
| 2026.05.22 | ₩42,408 | ₩42,541 | ₩42,408 | ₩42,474 | +0.16% | 19.4만 |
|---|
| 2026.05.21 | ₩42,181 | ₩42,434 | ₩42,181 | ₩42,434 | +0.60% | 2.6만 |
|---|
| 2026.05.20 | ₩42,207 | ₩42,381 | ₩42,207 | ₩42,381 | +0.41% | 6.6만 |
|---|
| 2026.05.19 | ₩42,047 | ₩42,288 | ₩42,047 | ₩42,221 | +0.41% | 4.5만 |
|---|
| 2026.05.18 | ₩44,181 | ₩44,181 | ₩42,195 | ₩42,301 | -4.26% | 2.3만 |
|---|
| 2026.05.15 | ₩42,047 | ₩42,341 | ₩42,047 | ₩42,274 | +0.54% | 4.1만 |
|---|
| 2026.05.14 | ₩42,354 | ₩42,434 | ₩42,342 | ₩42,434 | +0.19% | 2.4만 |
|---|
| 2026.05.13 | ₩42,141 | ₩42,328 | ₩42,141 | ₩42,314 | +0.41% | 2.7만 |
|---|
| 2026.05.12 | ₩42,528 | ₩42,528 | ₩42,074 | ₩42,247 | -0.66% | 33만 |
|---|
| 2026.05.11 | ₩42,047 | ₩42,274 | ₩42,047 | ₩42,247 | +0.48% | 3.1만 |
|---|
| 2026.05.08 | ₩43,354 | ₩43,354 | ₩42,154 | ₩42,247 | -2.55% | 1.1만 |
|---|
| 2026.05.07 | ₩42,181 | ₩42,221 | ₩42,061 | ₩42,127 | -0.13% | 9.5만 |
|---|
| 2026.05.06 | ₩42,301 | ₩42,301 | ₩42,061 | ₩42,167 | -0.32% | 9.5만 |
|---|
| 2026.05.05 | ₩41,874 | ₩41,981 | ₩41,794 | ₩41,967 | +0.22% | 1.3만 |
|---|
| 2026.05.04 | ₩41,861 | ₩41,901 | ₩41,754 | ₩41,821 | -0.10% | 4.3만 |
|---|
| 2026.05.01 | ₩41,907 | ₩41,981 | ₩41,874 | ₩41,914 | +0.02% | 3.6만 |
|---|
| 2026.04.30 | ₩41,661 | ₩41,847 | ₩41,634 | ₩41,781 | +0.29% | 3.3만 |
|---|
| 2026.04.29 | ₩41,527 | ₩41,674 | ₩41,527 | ₩41,634 | +0.26% | 2.5만 |
|---|
| 2026.04.28 | ₩42,621 | ₩42,621 | ₩41,541 | ₩41,647 | -2.28% | 10.4만 |
|---|
| 2026.04.27 | ₩41,687 | ₩41,887 | ₩41,654 | ₩41,714 | +0.06% | 5.2만 |
|---|
| 2026.04.24 | ₩41,581 | ₩41,687 | ₩41,554 | ₩41,687 | +0.26% | 3.6만 |
|---|
| 2026.04.23 | ₩42,714 | ₩42,714 | ₩41,381 | ₩41,567 | -2.68% | 2.2만 |
|---|
| 2026.04.22 | ₩41,727 | ₩41,887 | ₩41,527 | ₩41,647 | -0.19% | 2.2만 |
|---|
| 2026.04.21 | ₩41,541 | ₩41,607 | ₩41,421 | ₩41,434 | -0.26% | 1.9만 |
|---|
| 2026.04.20 | ₩41,901 | ₩41,901 | ₩41,483 | ₩41,541 | -0.86% | 2.6만 |
|---|
| 2026.04.17 | ₩41,541 | ₩41,634 | ₩41,487 | ₩41,561 | +0.05% | 1.6만 |
|---|
| 2026.04.16 | ₩41,341 | ₩41,381 | ₩41,267 | ₩41,381 | +0.10% | 6.9만 |
|---|
| 2026.04.15 | ₩41,261 | ₩41,327 | ₩41,154 | ₩41,274 | +0.03% | 7.9만 |
|---|
| 2026.04.14 | ₩41,061 | ₩41,367 | ₩41,034 | ₩41,194 | +0.32% | 17.6만 |
|---|
| 2026.04.13 | ₩40,714 | ₩40,954 | ₩40,647 | ₩40,954 | +0.59% | 2.3만 |
|---|
| 2026.04.10 | ₩40,434 | ₩40,821 | ₩40,434 | ₩40,727 | +0.73% | 2.1만 |
|---|
| 2026.04.09 | ₩41,421 | ₩41,421 | ₩40,514 | ₩40,754 | -1.61% | 2.8만 |
|---|
| 2026.04.08 | ₩40,727 | ₩40,727 | ₩40,394 | ₩40,594 | -0.33% | 6.6만 |
|---|
| 2026.04.07 | ₩39,860 | ₩39,980 | ₩39,754 | ₩39,940 | +0.20% | 2.1만 |
|---|
| 2026.04.06 | ₩40,861 | ₩40,861 | ₩39,847 | ₩39,994 | -2.12% | 23.9만 |
|---|
| 2026.04.02 | ₩39,474 | ₩39,940 | ₩39,474 | ₩39,820 | +0.88% | 5.6만 |
|---|
| 2026.04.01 | ₩39,794 | ₩39,954 | ₩39,780 | ₩39,834 | +0.10% | 17.1만 |
|---|
| 2026.03.31 | ₩39,260 | ₩39,660 | ₩39,207 | ₩39,634 | +0.95% | 2.5만 |
|---|
| 2026.03.30 | ₩39,074 | ₩39,100 | ₩38,834 | ₩38,874 | -0.51% | 2.4만 |
|---|
| 2026.03.27 | ₩39,354 | ₩39,394 | ₩38,980 | ₩38,994 | -0.91% | 2만 |
|---|
| 2026.03.26 | ₩39,674 | ₩39,727 | ₩39,380 | ₩39,407 | -0.67% | 4.1만 |
|---|
| 2026.03.25 | ₩39,914 | ₩39,914 | ₩39,747 | ₩39,762 | -0.38% | 3.2만 |
|---|
| 2026.03.24 | ₩39,647 | ₩39,767 | ₩39,607 | ₩39,628 | -0.05% | 1.3만 |
|---|
| 2026.03.23 | ₩39,787 | ₩39,980 | ₩39,714 | ₩39,740 | -0.12% | 1.7만 |
|---|
| 2026.03.20 | ₩39,954 | ₩39,954 | ₩39,103 | ₩39,380 | -1.44% | 2.5만 |
|---|
| 2026.03.19 | ₩39,714 | ₩39,860 | ₩39,660 | ₩39,820 | +0.27% | 1.3만 |
|---|
| 2026.03.18 | ₩40,087 | ₩40,087 | ₩39,854 | ₩39,860 | -0.57% | 2.2만 |
|---|
| 2026.03.17 | ₩40,247 | ₩40,247 | ₩40,100 | ₩40,128 | -0.29% | 2.1만 |
|---|
| 2026.03.16 | ₩40,054 | ₩40,114 | ₩40,007 | ₩40,087 | +0.08% | 6.9천 |
|---|
| 2026.03.13 | ₩40,140 | ₩40,140 | ₩39,780 | ₩39,820 | -0.80% | 1.9만 |
|---|
| 2026.03.12 | ₩40,127 | ₩40,127 | ₩39,874 | ₩39,874 | -0.63% | 2.3만 |
|---|
| 2026.03.11 | ₩40,314 | ₩40,327 | ₩40,154 | ₩40,231 | -0.21% | 1만 |
|---|
| 2026.03.10 | ₩40,327 | ₩40,461 | ₩40,194 | ₩40,194 | -0.33% | 1.2만 |
|---|
| 2026.03.09 | ₩41,687 | ₩41,687 | ₩39,740 | ₩40,340 | -3.23% | 2.9만 |
|---|
| 2026.03.06 | ₩40,194 | ₩40,220 | ₩40,007 | ₩40,060 | -0.33% | 4.6만 |
|---|
| 2026.03.05 | ₩40,501 | ₩40,501 | ₩40,194 | ₩40,394 | -0.26% | 1.6만 |
|---|
| 2026.03.04 | ₩40,340 | ₩40,581 | ₩40,340 | ₩40,461 | +0.30% | 6.4천 |
|---|
| 2026.03.03 | ₩40,220 | ₩40,421 | ₩39,994 | ₩40,354 | +0.33% | 2.3만 |
|---|
| 2026.03.02 | ₩40,367 | ₩40,594 | ₩40,367 | ₩40,527 | +0.40% | 2.9만 |
|---|
| 2026.02.27 | ₩40,381 | ₩40,527 | ₩40,381 | ₩40,461 | +0.20% | 1.4만 |
|---|
| 2026.02.26 | ₩40,761 | ₩40,761 | ₩40,501 | ₩40,621 | -0.34% | 1.9만 |
|---|
| 2026.02.25 | ₩39,554 | ₩40,701 | ₩39,554 | ₩40,667 | +2.82% | 2.6만 |
|---|
| 2026.02.24 | ₩40,461 | ₩40,554 | ₩40,367 | ₩40,461 | 0.00% | 2.3만 |
|---|
| 2026.02.23 | ₩40,594 | ₩40,914 | ₩40,367 | ₩40,381 | -0.53% | 2.8만 |
|---|
| 2026.02.20 | ₩40,407 | ₩40,950 | ₩40,367 | ₩40,487 | +0.20% | 1.5만 |
|---|
| 2026.02.19 | ₩40,474 | ₩40,527 | ₩40,360 | ₩40,421 | -0.13% | 2.2만 |
|---|
| 2026.02.18 | ₩40,421 | ₩40,567 | ₩40,394 | ₩40,394 | -0.07% | 2.1만 |
|---|
| 2026.02.17 | ₩40,274 | ₩40,647 | ₩40,154 | ₩40,367 | +0.23% | 3.9만 |
|---|
| 2026.02.13 | ₩40,340 | ₩40,487 | ₩40,140 | ₩40,220 | -0.30% | 2.6만 |
|---|
| 2026.02.12 | ₩40,701 | ₩40,701 | ₩40,288 | ₩40,314 | -0.95% | 2.4만 |
|---|
| 2026.02.11 | ₩40,607 | ₩41,034 | ₩40,501 | ₩40,621 | +0.03% | 3.3만 |
|---|
| 2026.02.10 | ₩40,674 | ₩40,687 | ₩40,554 | ₩40,589 | -0.21% | 2.5만 |
|---|
| 2026.02.09 | ₩40,527 | ₩40,661 | ₩40,479 | ₩40,629 | +0.25% | 1.2만 |
|---|
| 2026.02.06 | ₩40,167 | ₩40,534 | ₩40,167 | ₩40,534 | +0.91% | 2.5만 |
|---|
| 2026.02.05 | ₩40,180 | ₩40,274 | ₩40,140 | ₩40,167 | -0.03% | 2.7만 |
|---|
| 2026.02.04 | ₩40,581 | ₩40,581 | ₩40,274 | ₩40,407 | -0.43% | 3.4만 |
|---|
| 2026.02.03 | ₩40,727 | ₩40,727 | ₩40,360 | ₩40,461 | -0.65% | 2.4만 |
|---|
| 2026.02.02 | ₩40,607 | ₩40,674 | ₩40,554 | ₩40,627 | +0.05% | 2.6만 |
|---|
| 2026.01.30 | ₩40,541 | ₩40,581 | ₩40,461 | ₩40,541 | 0.00% | 25.7만 |
|---|
| 2026.01.29 | ₩40,541 | ₩40,581 | ₩40,367 | ₩40,581 | +0.10% | 9.7만 |
|---|
| 2026.01.28 | ₩40,661 | ₩40,661 | ₩40,541 | ₩40,574 | -0.21% | 2.4만 |
|---|
| 2026.01.27 | ₩40,621 | ₩40,621 | ₩40,541 | ₩40,607 | -0.03% | 1.7만 |
|---|
| 2026.01.26 | ₩40,501 | ₩40,567 | ₩40,490 | ₩40,541 | +0.10% | 4.4만 |
|---|
| 2026.01.23 | ₩40,474 | ₩40,474 | ₩40,381 | ₩40,447 | -0.07% | 7.1만 |
|---|
| 2026.01.22 | ₩40,474 | ₩40,487 | ₩40,381 | ₩40,427 | -0.12% | 2.8만 |
|---|
| 2026.01.21 | ₩40,134 | ₩40,434 | ₩40,134 | ₩40,347 | +0.53% | 1.3만 |
|---|
| 2026.01.20 | ₩40,114 | ₩40,300 | ₩40,068 | ₩40,087 | -0.07% | 4.7만 |
|---|
| 2026.01.16 | ₩40,554 | ₩40,554 | ₩40,407 | ₩40,474 | -0.20% | 2.9만 |
|---|
| 2026.01.15 | ₩40,554 | ₩40,554 | ₩40,421 | ₩40,481 | -0.18% | 3.5만 |
|---|
| 2026.01.14 | ₩40,461 | ₩40,461 | ₩40,300 | ₩40,407 | -0.13% | 3만 |
|---|
| 2026.01.13 | ₩40,594 | ₩40,594 | ₩40,434 | ₩40,461 | -0.33% | 7.8천 |
|---|
| 2026.01.12 | ₩40,487 | ₩40,514 | ₩40,401 | ₩40,501 | +0.03% | 1.7만 |
|---|
| 2026.01.09 | ₩40,387 | ₩40,501 | ₩40,367 | ₩40,474 | +0.21% | 1.4만 |
|---|
| 2026.01.08 | ₩40,434 | ₩40,434 | ₩40,314 | ₩40,347 | -0.21% | 5.4만 |
|---|
| 2026.01.07 | ₩40,487 | ₩40,487 | ₩40,354 | ₩40,354 | -0.33% | 4.9만 |
|---|
| 2026.01.06 | ₩40,367 | ₩40,407 | ₩40,274 | ₩40,407 | +0.10% | 3만 |
|---|
| 2026.01.05 | ₩40,287 | ₩40,327 | ₩40,274 | ₩40,300 | +0.03% | 1.8만 |
|---|
| 2026.01.02 | ₩40,260 | ₩40,260 | ₩40,074 | ₩40,154 | -0.26% | 4.9만 |
|---|
| 2025.12.31 | ₩40,267 | ₩40,274 | ₩40,167 | ₩40,172 | -0.24% | 3.5만 |
|---|
| 2025.12.30 | ₩40,327 | ₩40,327 | ₩40,260 | ₩40,274 | -0.13% | 4.4만 |
|---|
| 2025.12.29 | ₩40,674 | ₩40,674 | ₩40,207 | ₩40,327 | -0.85% | 7.5천 |
|---|
| 2025.12.26 | ₩40,354 | ₩40,354 | ₩40,247 | ₩40,300 | -0.13% | 3천 |
|---|
| 2025.12.24 | ₩40,287 | ₩40,327 | ₩40,252 | ₩40,294 | +0.02% | 2만 |
|---|
| 2025.12.23 | ₩40,160 | ₩40,287 | ₩40,160 | ₩40,287 | +0.32% | 4만 |
|---|
| 2025.12.22 | ₩40,127 | ₩40,174 | ₩40,076 | ₩40,140 | +0.03% | 19.3만 |
|---|
| 2025.12.19 | ₩39,967 | ₩40,060 | ₩39,956 | ₩40,060 | +0.23% | 8천 |
|---|
| 2025.12.18 | ₩39,874 | ₩39,967 | ₩39,807 | ₩39,856 | -0.04% | 4.3천 |
|---|
| 2025.12.17 | ₩39,842 | ₩39,874 | ₩39,700 | ₩39,700 | -0.35% | 1.6만 |
|---|
| 2025.12.16 | ₩39,954 | ₩39,954 | ₩39,827 | ₩39,896 | -0.14% | 5.2천 |
|---|
| 2025.12.15 | ₩40,087 | ₩40,087 | ₩39,895 | ₩39,954 | -0.33% | 1만 |
|---|
| 2025.12.12 | ₩40,034 | ₩40,034 | ₩39,847 | ₩39,907 | -0.32% | 2.4만 |
|---|
| 2025.12.11 | ₩39,934 | ₩40,047 | ₩39,934 | ₩40,038 | +0.26% | 8.6천 |
|---|
| 2025.12.10 | ₩39,927 | ₩40,022 | ₩39,898 | ₩40,022 | +0.24% | 5.2천 |
|---|
| 2025.12.09 | ₩39,940 | ₩39,954 | ₩39,883 | ₩39,891 | -0.12% | 6.8천 |
|---|
| 2025.12.08 | ₩39,980 | ₩39,980 | ₩39,863 | ₩39,884 | -0.24% | 7.6천 |
|---|
| 2025.12.05 | ₩39,314 | ₩40,007 | ₩39,314 | ₩39,994 | +1.73% | 1.1만 |
|---|
| 2025.12.04 | ₩39,874 | ₩39,927 | ₩39,807 | ₩39,874 | 0.00% | 6.1천 |
|---|
| 2025.12.03 | ₩39,634 | ₩39,907 | ₩39,634 | ₩39,887 | +0.64% | 1.5만 |
|---|
| 2025.12.02 | ₩40,220 | ₩40,220 | ₩39,767 | ₩39,834 | -0.96% | 8.7천 |
|---|
| 2025.12.01 | ₩39,780 | ₩39,855 | ₩39,734 | ₩39,751 | -0.07% | 3만 |
|---|
| 2025.11.28 | ₩39,807 | ₩39,808 | ₩39,778 | ₩39,808 | +0.00% | 600 |
|---|
| 2025.11.26 | ₩39,660 | ₩39,767 | ₩39,654 | ₩39,711 | +0.13% | 5.6천 |
|---|
| 2025.11.25 | ₩39,340 | ₩39,594 | ₩39,340 | ₩39,576 | +0.60% | 8.1천 |
|---|
| 2025.11.24 | ₩39,234 | ₩39,407 | ₩39,220 | ₩39,388 | +0.39% | 7.1천 |
|---|
| 2025.11.21 | ₩38,954 | ₩39,287 | ₩38,774 | ₩39,023 | +0.18% | 2.9만 |
|---|
| 2025.11.20 | ₩39,479 | ₩39,527 | ₩38,824 | ₩38,824 | -1.66% | 2만 |
|---|
| 2025.11.19 | ₩39,080 | ₩39,274 | ₩39,022 | ₩39,127 | +0.12% | 7.7천 |
|---|
| 2025.11.18 | ₩39,047 | ₩39,207 | ₩39,007 | ₩39,127 | +0.20% | 1.4만 |
|---|
| 2025.11.17 | ₩39,367 | ₩39,407 | ₩39,167 | ₩39,247 | -0.30% | 3.7천 |
|---|
| 2025.11.14 | ₩39,154 | ₩39,474 | ₩39,154 | ₩39,376 | +0.57% | 5.3천 |
|---|
| 2025.11.13 | ₩39,660 | ₩39,660 | ₩39,343 | ₩39,343 | -0.80% | 1.2만 |
|---|
| 2025.11.12 | ₩39,687 | ₩39,687 | ₩39,594 | ₩39,646 | -0.10% | 2.2만 |
|---|
| 2025.11.11 | ₩39,607 | ₩39,674 | ₩39,572 | ₩39,638 | +0.08% | 5.4천 |
|---|
| 2025.11.10 | ₩39,580 | ₩39,646 | ₩39,480 | ₩39,608 | +0.07% | 1.1만 |
|---|
| 2025.11.07 | ₩38,260 | ₩39,380 | ₩38,260 | ₩39,300 | +2.72% | 2.8만 |
|---|
| 2025.11.06 | ₩39,740 | ₩39,740 | ₩39,279 | ₩39,311 | -1.08% | 4.1만 |
|---|
| 2025.11.05 | ₩39,687 | ₩39,687 | ₩39,480 | ₩39,506 | -0.46% | 1.2만 |
|---|
| 2025.11.04 | ₩39,474 | ₩39,527 | ₩39,400 | ₩39,404 | -0.18% | 5.6만 |
|---|
| 2025.11.03 | ₩39,571 | ₩39,647 | ₩39,550 | ₩39,567 | -0.01% | 11.9만 |
|---|
| 2025.10.31 | ₩39,607 | ₩39,634 | ₩39,460 | ₩39,542 | -0.16% | 2.7만 |
|---|
| 2025.10.30 | ₩39,575 | ₩39,607 | ₩39,514 | ₩39,520 | -0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩39,754 | ₩39,754 | ₩39,567 | ₩39,612 | -0.36% | 1.7만 |
|---|
| 2025.10.28 | ₩39,687 | ₩39,687 | ₩39,620 | ₩39,644 | -0.11% | 6.8천 |
|---|
| 2025.10.27 | ₩39,727 | ₩39,780 | ₩39,594 | ₩39,674 | -0.13% | 3.7만 |
|---|
| 2025.10.24 | ₩39,527 | ₩39,567 | ₩39,511 | ₩39,514 | -0.03% | 2.1만 |
|---|
| 2025.10.23 | ₩39,344 | ₩39,434 | ₩39,327 | ₩39,387 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩39,434 | ₩39,434 | ₩39,180 | ₩39,314 | -0.30% | 2.6만 |
|---|
| 2025.10.21 | ₩39,354 | ₩39,407 | ₩39,327 | ₩39,327 | -0.07% | 1.6만 |
|---|
| 2025.10.20 | ₩39,311 | ₩39,394 | ₩39,311 | ₩39,380 | +0.18% | 1.4만 |
|---|
| 2025.10.17 | ₩39,020 | ₩39,194 | ₩38,980 | ₩39,142 | +0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩39,188 | ₩39,220 | ₩38,887 | ₩38,978 | -0.54% | 8.7만 |
|---|
| 2025.10.15 | ₩39,314 | ₩39,314 | ₩38,980 | ₩39,140 | -0.44% | 2.3만 |
|---|
| 2025.10.14 | ₩38,940 | ₩39,166 | ₩38,907 | ₩39,087 | +0.38% | 1.2만 |
|---|
| 2025.10.13 | ₩39,060 | ₩39,095 | ₩39,047 | ₩39,083 | +0.06% | 1.8천 |
|---|
| 2025.10.10 | ₩39,287 | ₩39,287 | ₩38,798 | ₩38,798 | -1.25% | 2.5만 |
|---|