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 | ₩44,337 | ₩44,430 | ₩44,310 | ₩44,417 | +0.18% | 2.8만 |
| 2026.10.08 | ₩44,270 | ₩44,324 | ₩44,177 | ₩44,237 | -0.08% | 6.9만 |
| 2026.10.07 | ₩44,241 | ₩44,350 | ₩44,204 | ₩44,350 | +0.25% | 2.8만 |
| 2026.10.06 | ₩44,404 | ₩44,430 | ₩44,337 | ₩44,377 | -0.06% | 6.2만 |
| 2026.10.05 | ₩44,110 | ₩44,364 | ₩44,110 | ₩44,244 | +0.30% | 3.7만 |
| 2026.10.02 | ₩44,190 | ₩44,190 | ₩44,030 | ₩44,097 | -0.21% | 6.1만 |
| 2026.10.01 | ₩43,843 | ₩43,937 | ₩43,763 | ₩43,922 | +0.18% | 5.7만 |
| 2026.09.30 | ₩44,003 | ₩44,104 | ₩43,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,870 |
| -0.30% |
| 17.2만 |
| 2026.09.29 | ₩43,790 | ₩43,937 | ₩43,790 | ₩43,910 | +0.27% | 13.3만 |
|---|
| 2026.09.28 | ₩43,977 | ₩43,990 | ₩43,821 | ₩43,889 | -0.20% | 5.8만 |
|---|
| 2026.09.25 | ₩44,003 | ₩44,070 | ₩43,937 | ₩44,070 | +0.15% | 1.6만 |
|---|
| 2026.09.24 | ₩43,870 | ₩43,963 | ₩43,817 | ₩43,950 | +0.18% | 4.9만 |
|---|
| 2026.09.23 | ₩44,023 | ₩44,023 | ₩43,910 | ₩43,929 | -0.22% | 2.9만 |
|---|
| 2026.09.22 | ₩44,137 | ₩44,137 | ₩44,055 | ₩44,083 | -0.12% | 5만 |
|---|
| 2026.09.21 | ₩43,923 | ₩44,157 | ₩43,847 | ₩44,057 | +0.30% | 4.3만 |
|---|
| 2026.09.18 | ₩43,630 | ₩43,763 | ₩43,630 | ₩43,763 | +0.31% | 4.2만 |
|---|
| 2026.09.17 | ₩43,750 | ₩43,803 | ₩43,650 | ₩43,736 | -0.03% | 2.8만 |
|---|
| 2026.09.16 | ₩43,630 | ₩43,683 | ₩43,363 | ₩43,456 | -0.40% | 4.3만 |
|---|
| 2026.09.15 | ₩43,656 | ₩43,656 | ₩43,510 | ₩43,563 | -0.21% | 4.4만 |
|---|
| 2026.09.14 | ₩43,603 | ₩43,736 | ₩43,550 | ₩43,670 | +0.15% | 3만 |
|---|
| 2026.09.11 | ₩43,736 | ₩43,790 | ₩43,736 | ₩43,777 | +0.09% | 6만 |
|---|
| 2026.09.10 | ₩43,550 | ₩43,696 | ₩43,436 | ₩43,536 | -0.03% | 17만 |
|---|
| 2026.09.09 | ₩43,910 | ₩43,910 | ₩43,598 | ₩43,630 | -0.64% | 25.7만 |
|---|
| 2026.09.08 | ₩44,030 | ₩44,030 | ₩43,706 | ₩43,722 | -0.70% | 8만 |
|---|
| 2026.09.04 | ₩43,990 | ₩43,990 | ₩43,843 | ₩43,897 | -0.21% | 6.9만 |
|---|
| 2026.09.03 | ₩43,830 | ₩43,963 | ₩43,790 | ₩43,937 | +0.24% | 3.2만 |
|---|
| 2026.09.02 | ₩43,643 | ₩43,730 | ₩43,563 | ₩43,683 | +0.09% | 3만 |
|---|
| 2026.09.01 | ₩43,550 | ₩45,668 | ₩43,550 | ₩43,562 | +0.03% | 5.3만 |
|---|
| 2026.08.31 | ₩43,670 | ₩43,790 | ₩43,656 | ₩43,777 | +0.24% | 3.2만 |
|---|
| 2026.08.28 | ₩43,763 | ₩43,897 | ₩43,757 | ₩43,803 | +0.09% | 2.1만 |
|---|
| 2026.08.27 | ₩43,870 | ₩43,870 | ₩43,716 | ₩43,817 | -0.12% | 4.6만 |
|---|
| 2026.08.26 | ₩43,656 | ₩43,710 | ₩43,610 | ₩43,683 | +0.06% | 5.3만 |
|---|
| 2026.08.25 | ₩43,670 | ₩43,670 | ₩43,603 | ₩43,660 | -0.02% | 1.9만 |
|---|
| 2026.08.24 | ₩43,630 | ₩43,636 | ₩43,563 | ₩43,584 | -0.10% | 5.6만 |
|---|
| 2026.08.21 | ₩43,710 | ₩43,710 | ₩43,590 | ₩43,643 | -0.15% | 3.2만 |
|---|
| 2026.08.20 | ₩43,656 | ₩43,790 | ₩43,563 | ₩43,576 | -0.18% | 4.5만 |
|---|
| 2026.08.19 | ₩43,683 | ₩43,790 | ₩43,659 | ₩43,710 | +0.06% | 20만 |
|---|
| 2026.08.18 | ₩43,683 | ₩43,695 | ₩43,603 | ₩43,670 | -0.03% | 10.7만 |
|---|
| 2026.08.17 | ₩43,723 | ₩48,101 | ₩43,723 | ₩43,736 | +0.03% | 2.3만 |
|---|
| 2026.08.14 | ₩43,762 | ₩43,843 | ₩43,723 | ₩43,770 | +0.02% | 4만 |
|---|
| 2026.08.13 | ₩43,803 | ₩43,857 | ₩43,710 | ₩43,790 | -0.03% | 2.4만 |
|---|
| 2026.08.12 | ₩45,525 | ₩45,525 | ₩43,663 | ₩43,723 | -3.96% | 1.5만 |
|---|
| 2026.08.11 | ₩44,604 | ₩44,604 | ₩43,590 | ₩43,619 | -2.21% | 2.1만 |
|---|
| 2026.08.10 | ₩43,710 | ₩43,736 | ₩43,616 | ₩43,683 | -0.06% | 2.9만 |
|---|
| 2026.08.07 | ₩43,696 | ₩43,696 | ₩43,591 | ₩43,652 | -0.10% | 2.9만 |
|---|
| 2026.08.06 | ₩43,603 | ₩43,630 | ₩43,531 | ₩43,590 | -0.03% | 1.9만 |
|---|
| 2026.08.05 | ₩43,696 | ₩43,696 | ₩43,563 | ₩43,603 | -0.21% | 8.5만 |
|---|
| 2026.08.04 | ₩43,403 | ₩43,643 | ₩43,323 | ₩43,567 | +0.38% | 4.2만 |
|---|
| 2026.08.03 | ₩43,163 | ₩43,336 | ₩43,083 | ₩43,283 | +0.28% | 3.4만 |
|---|
| 2026.07.31 | ₩42,989 | ₩43,069 | ₩42,814 | ₩43,069 | +0.19% | 4.2만 |
|---|
| 2026.07.30 | ₩42,675 | ₩42,896 | ₩42,649 | ₩42,882 | +0.48% | 2.6만 |
|---|
| 2026.07.29 | ₩42,642 | ₩42,896 | ₩42,549 | ₩42,549 | -0.22% | 3.7만 |
|---|
| 2026.07.28 | ₩41,868 | ₩42,989 | ₩41,868 | ₩42,817 | +2.27% | 4.4만 |
|---|
| 2026.07.27 | ₩43,205 | ₩43,205 | ₩42,655 | ₩42,789 | -0.96% | 3.8만 |
|---|
| 2026.07.24 | ₩42,816 | ₩42,869 | ₩42,669 | ₩42,698 | -0.27% | 1.9만 |
|---|
| 2026.07.23 | ₩42,802 | ₩42,802 | ₩42,602 | ₩42,735 | -0.16% | 2.7만 |
|---|
| 2026.07.22 | ₩42,954 | ₩43,029 | ₩42,922 | ₩42,976 | +0.05% | 2.9만 |
|---|
| 2026.07.21 | ₩42,882 | ₩43,002 | ₩42,842 | ₩43,002 | +0.28% | 3.1만 |
|---|
| 2026.07.20 | ₩42,962 | ₩42,962 | ₩42,762 | ₩42,816 | -0.34% | 6만 |
|---|
| 2026.07.17 | ₩42,896 | ₩42,962 | ₩42,769 | ₩42,816 | -0.19% | 11.9만 |
|---|
| 2026.07.16 | ₩43,049 | ₩43,083 | ₩42,942 | ₩43,029 | -0.05% | 4.9만 |
|---|
| 2026.07.15 | ₩43,109 | ₩43,123 | ₩43,002 | ₩43,123 | +0.03% | 4.5만 |
|---|
| 2026.07.14 | ₩43,002 | ₩43,443 | ₩42,909 | ₩43,042 | +0.09% | 7.2만 |
|---|
| 2026.07.13 | ₩43,002 | ₩43,069 | ₩42,882 | ₩42,922 | -0.19% | 2.1만 |
|---|
| 2026.07.10 | ₩42,936 | ₩43,083 | ₩42,936 | ₩43,069 | +0.31% | 1.7만 |
|---|
| 2026.07.09 | ₩42,896 | ₩42,976 | ₩42,809 | ₩42,976 | +0.19% | 2.2만 |
|---|
| 2026.07.08 | ₩41,841 | ₩42,829 | ₩41,841 | ₩42,829 | +2.36% | 2.3만 |
|---|
| 2026.07.07 | ₩42,962 | ₩42,962 | ₩42,730 | ₩42,869 | -0.22% | 2.5만 |
|---|
| 2026.07.06 | ₩42,816 | ₩43,083 | ₩42,816 | ₩42,909 | +0.22% | 1.4만 |
|---|
| 2026.07.02 | ₩42,842 | ₩42,896 | ₩42,615 | ₩42,776 | -0.16% | 4.1만 |
|---|
| 2026.07.01 | ₩42,749 | ₩42,842 | ₩42,702 | ₩42,776 | +0.06% | 9.4만 |
|---|
| 2026.06.30 | ₩42,682 | ₩42,816 | ₩42,642 | ₩42,776 | +0.22% | 4만 |
|---|
| 2026.06.29 | ₩42,479 | ₩42,655 | ₩42,415 | ₩42,649 | +0.40% | 3.4만 |
|---|
| 2026.06.26 | ₩42,335 | ₩42,509 | ₩42,335 | ₩42,382 | +0.11% | 2.4만 |
|---|
| 2026.06.25 | ₩42,522 | ₩42,522 | ₩42,362 | ₩42,442 | -0.19% | 6.3만 |
|---|
| 2026.06.24 | ₩42,856 | ₩42,856 | ₩42,328 | ₩42,415 | -1.03% | 2.1만 |
|---|
| 2026.06.23 | ₩42,455 | ₩42,559 | ₩42,348 | ₩42,455 | 0.00% | 16.1만 |
|---|
| 2026.06.22 | ₩43,189 | ₩43,189 | ₩42,495 | ₩42,749 | -1.02% | 1.3만 |
|---|
| 2026.06.18 | ₩42,909 | ₩42,909 | ₩42,587 | ₩42,629 | -0.65% | 3.8만 |
|---|
| 2026.06.17 | ₩42,722 | ₩42,802 | ₩42,473 | ₩42,535 | -0.44% | 4.6만 |
|---|
| 2026.06.16 | ₩42,776 | ₩42,842 | ₩42,709 | ₩42,776 | 0.00% | 2.7만 |
|---|
| 2026.06.15 | ₩43,069 | ₩43,069 | ₩42,735 | ₩42,829 | -0.56% | 3.9만 |
|---|
| 2026.06.12 | ₩42,322 | ₩42,549 | ₩42,322 | ₩42,449 | +0.30% | 1.1만 |
|---|
| 2026.06.11 | ₩42,255 | ₩42,402 | ₩42,041 | ₩42,402 | +0.35% | 3.8만 |
|---|
| 2026.06.10 | ₩42,642 | ₩42,642 | ₩42,055 | ₩42,055 | -1.38% | 3.4만 |
|---|
| 2026.06.09 | ₩43,203 | ₩43,203 | ₩41,988 | ₩42,362 | -1.95% | 3.1만 |
|---|
| 2026.06.08 | ₩42,455 | ₩42,535 | ₩42,429 | ₩42,429 | -0.06% | 7.8천 |
|---|
| 2026.06.05 | ₩42,495 | ₩42,655 | ₩42,268 | ₩42,348 | -0.35% | 2.8만 |
|---|
| 2026.06.04 | ₩43,296 | ₩43,590 | ₩42,662 | ₩42,789 | -1.17% | 2.7만 |
|---|
| 2026.06.03 | ₩42,762 | ₩42,842 | ₩42,642 | ₩42,709 | -0.12% | 4.1만 |
|---|
| 2026.06.02 | ₩42,789 | ₩42,816 | ₩42,749 | ₩42,802 | +0.03% | 8.7만 |
|---|
| 2026.06.01 | ₩42,762 | ₩42,829 | ₩42,602 | ₩42,789 | +0.06% | 4.8만 |
|---|
| 2026.05.29 | ₩42,082 | ₩42,762 | ₩42,082 | ₩42,762 | +1.62% | 2.4만 |
|---|
| 2026.05.28 | ₩42,348 | ₩42,869 | ₩42,348 | ₩42,695 | +0.82% | 1.3만 |
|---|
| 2026.05.27 | ₩42,709 | ₩42,709 | ₩42,495 | ₩42,615 | -0.22% | 7.9만 |
|---|
| 2026.05.26 | ₩43,389 | ₩43,389 | ₩42,495 | ₩42,589 | -1.85% | 3.7만 |
|---|
| 2026.05.22 | ₩42,442 | ₩42,575 | ₩42,442 | ₩42,509 | +0.16% | 19.4만 |
|---|
| 2026.05.21 | ₩42,215 | ₩42,469 | ₩42,215 | ₩42,469 | +0.60% | 2.6만 |
|---|
| 2026.05.20 | ₩42,242 | ₩42,415 | ₩42,242 | ₩42,415 | +0.41% | 6.6만 |
|---|
| 2026.05.19 | ₩42,082 | ₩42,322 | ₩42,082 | ₩42,255 | +0.41% | 4.5만 |
|---|
| 2026.05.18 | ₩44,217 | ₩44,217 | ₩42,230 | ₩42,335 | -4.26% | 2.3만 |
|---|
| 2026.05.15 | ₩42,082 | ₩42,375 | ₩42,082 | ₩42,308 | +0.54% | 4.1만 |
|---|
| 2026.05.14 | ₩42,388 | ₩42,469 | ₩42,376 | ₩42,469 | +0.19% | 2.4만 |
|---|
| 2026.05.13 | ₩42,175 | ₩42,362 | ₩42,175 | ₩42,348 | +0.41% | 2.7만 |
|---|
| 2026.05.12 | ₩42,562 | ₩42,562 | ₩42,108 | ₩42,282 | -0.66% | 33만 |
|---|
| 2026.05.11 | ₩42,082 | ₩42,308 | ₩42,082 | ₩42,282 | +0.48% | 3.1만 |
|---|
| 2026.05.08 | ₩43,389 | ₩43,389 | ₩42,188 | ₩42,282 | -2.55% | 1.1만 |
|---|
| 2026.05.07 | ₩42,215 | ₩42,255 | ₩42,095 | ₩42,162 | -0.13% | 9.5만 |
|---|
| 2026.05.06 | ₩42,335 | ₩42,335 | ₩42,095 | ₩42,202 | -0.32% | 9.5만 |
|---|
| 2026.05.05 | ₩41,908 | ₩42,015 | ₩41,828 | ₩42,001 | +0.22% | 1.3만 |
|---|
| 2026.05.04 | ₩41,895 | ₩41,935 | ₩41,788 | ₩41,855 | -0.10% | 4.3만 |
|---|
| 2026.05.01 | ₩41,941 | ₩42,015 | ₩41,908 | ₩41,948 | +0.02% | 3.6만 |
|---|
| 2026.04.30 | ₩41,694 | ₩41,881 | ₩41,668 | ₩41,815 | +0.29% | 3.3만 |
|---|
| 2026.04.29 | ₩41,561 | ₩41,708 | ₩41,561 | ₩41,668 | +0.26% | 2.5만 |
|---|
| 2026.04.28 | ₩42,655 | ₩42,655 | ₩41,574 | ₩41,681 | -2.28% | 10.4만 |
|---|
| 2026.04.27 | ₩41,721 | ₩41,921 | ₩41,688 | ₩41,748 | +0.06% | 5.2만 |
|---|
| 2026.04.24 | ₩41,614 | ₩41,721 | ₩41,588 | ₩41,721 | +0.26% | 3.6만 |
|---|
| 2026.04.23 | ₩42,749 | ₩42,749 | ₩41,414 | ₩41,601 | -2.68% | 2.2만 |
|---|
| 2026.04.22 | ₩41,761 | ₩41,921 | ₩41,561 | ₩41,681 | -0.19% | 2.2만 |
|---|
| 2026.04.21 | ₩41,574 | ₩41,641 | ₩41,454 | ₩41,468 | -0.26% | 1.9만 |
|---|
| 2026.04.20 | ₩41,935 | ₩41,935 | ₩41,517 | ₩41,574 | -0.86% | 2.6만 |
|---|
| 2026.04.17 | ₩41,574 | ₩41,668 | ₩41,521 | ₩41,594 | +0.05% | 1.6만 |
|---|
| 2026.04.16 | ₩41,374 | ₩41,414 | ₩41,301 | ₩41,414 | +0.10% | 6.9만 |
|---|
| 2026.04.15 | ₩41,294 | ₩41,361 | ₩41,187 | ₩41,307 | +0.03% | 7.9만 |
|---|
| 2026.04.14 | ₩41,094 | ₩41,401 | ₩41,067 | ₩41,227 | +0.32% | 17.6만 |
|---|
| 2026.04.13 | ₩40,747 | ₩40,987 | ₩40,680 | ₩40,987 | +0.59% | 2.3만 |
|---|
| 2026.04.10 | ₩40,467 | ₩40,854 | ₩40,467 | ₩40,760 | +0.73% | 2.1만 |
|---|
| 2026.04.09 | ₩41,454 | ₩41,454 | ₩40,547 | ₩40,787 | -1.61% | 2.8만 |
|---|
| 2026.04.08 | ₩40,760 | ₩40,760 | ₩40,427 | ₩40,627 | -0.33% | 6.6만 |
|---|
| 2026.04.07 | ₩39,893 | ₩40,013 | ₩39,786 | ₩39,973 | +0.20% | 2.1만 |
|---|
| 2026.04.06 | ₩40,894 | ₩40,894 | ₩39,879 | ₩40,026 | -2.12% | 23.9만 |
|---|
| 2026.04.02 | ₩39,506 | ₩39,973 | ₩39,506 | ₩39,853 | +0.88% | 5.6만 |
|---|
| 2026.04.01 | ₩39,826 | ₩39,986 | ₩39,813 | ₩39,866 | +0.10% | 17.1만 |
|---|
| 2026.03.31 | ₩39,292 | ₩39,692 | ₩39,239 | ₩39,666 | +0.95% | 2.5만 |
|---|
| 2026.03.30 | ₩39,105 | ₩39,132 | ₩38,865 | ₩38,905 | -0.51% | 2.4만 |
|---|
| 2026.03.27 | ₩39,386 | ₩39,426 | ₩39,012 | ₩39,025 | -0.91% | 2만 |
|---|
| 2026.03.26 | ₩39,706 | ₩39,759 | ₩39,412 | ₩39,439 | -0.67% | 4.1만 |
|---|
| 2026.03.25 | ₩39,946 | ₩39,946 | ₩39,779 | ₩39,794 | -0.38% | 3.2만 |
|---|
| 2026.03.24 | ₩39,679 | ₩39,799 | ₩39,639 | ₩39,660 | -0.05% | 1.3만 |
|---|
| 2026.03.23 | ₩39,819 | ₩40,013 | ₩39,746 | ₩39,773 | -0.12% | 1.7만 |
|---|
| 2026.03.20 | ₩39,986 | ₩39,986 | ₩39,135 | ₩39,412 | -1.44% | 2.5만 |
|---|
| 2026.03.19 | ₩39,746 | ₩39,893 | ₩39,692 | ₩39,853 | +0.27% | 1.3만 |
|---|
| 2026.03.18 | ₩40,120 | ₩40,120 | ₩39,886 | ₩39,893 | -0.57% | 2.2만 |
|---|
| 2026.03.17 | ₩40,280 | ₩40,280 | ₩40,133 | ₩40,161 | -0.29% | 2.1만 |
|---|
| 2026.03.16 | ₩40,086 | ₩40,146 | ₩40,040 | ₩40,120 | +0.08% | 6.9천 |
|---|
| 2026.03.13 | ₩40,173 | ₩40,173 | ₩39,813 | ₩39,853 | -0.80% | 1.9만 |
|---|
| 2026.03.12 | ₩40,160 | ₩40,160 | ₩39,906 | ₩39,906 | -0.63% | 2.3만 |
|---|
| 2026.03.11 | ₩40,346 | ₩40,360 | ₩40,186 | ₩40,264 | -0.21% | 1만 |
|---|
| 2026.03.10 | ₩40,360 | ₩40,493 | ₩40,226 | ₩40,226 | -0.33% | 1.2만 |
|---|
| 2026.03.09 | ₩41,721 | ₩41,721 | ₩39,773 | ₩40,373 | -3.23% | 2.9만 |
|---|
| 2026.03.06 | ₩40,226 | ₩40,253 | ₩40,040 | ₩40,093 | -0.33% | 4.6만 |
|---|
| 2026.03.05 | ₩40,533 | ₩40,533 | ₩40,226 | ₩40,427 | -0.26% | 1.6만 |
|---|
| 2026.03.04 | ₩40,373 | ₩40,613 | ₩40,373 | ₩40,493 | +0.30% | 6.4천 |
|---|
| 2026.03.03 | ₩40,253 | ₩40,453 | ₩40,026 | ₩40,387 | +0.33% | 2.3만 |
|---|
| 2026.03.02 | ₩40,400 | ₩40,627 | ₩40,400 | ₩40,560 | +0.40% | 2.9만 |
|---|
| 2026.02.27 | ₩40,413 | ₩40,560 | ₩40,413 | ₩40,493 | +0.20% | 1.4만 |
|---|
| 2026.02.26 | ₩40,794 | ₩40,794 | ₩40,533 | ₩40,653 | -0.34% | 1.9만 |
|---|
| 2026.02.25 | ₩39,586 | ₩40,734 | ₩39,586 | ₩40,700 | +2.82% | 2.6만 |
|---|
| 2026.02.24 | ₩40,493 | ₩40,587 | ₩40,400 | ₩40,493 | 0.00% | 2.3만 |
|---|
| 2026.02.23 | ₩40,627 | ₩40,947 | ₩40,400 | ₩40,413 | -0.53% | 2.8만 |
|---|
| 2026.02.20 | ₩40,440 | ₩40,983 | ₩40,400 | ₩40,520 | +0.20% | 1.5만 |
|---|
| 2026.02.19 | ₩40,507 | ₩40,560 | ₩40,393 | ₩40,453 | -0.13% | 2.2만 |
|---|
| 2026.02.18 | ₩40,453 | ₩40,600 | ₩40,427 | ₩40,427 | -0.07% | 2.1만 |
|---|
| 2026.02.17 | ₩40,306 | ₩40,680 | ₩40,186 | ₩40,400 | +0.23% | 3.9만 |
|---|
| 2026.02.13 | ₩40,373 | ₩40,520 | ₩40,173 | ₩40,253 | -0.30% | 2.6만 |
|---|
| 2026.02.12 | ₩40,734 | ₩40,734 | ₩40,321 | ₩40,346 | -0.95% | 2.4만 |
|---|
| 2026.02.11 | ₩40,640 | ₩41,067 | ₩40,533 | ₩40,653 | +0.03% | 3.3만 |
|---|
| 2026.02.10 | ₩40,707 | ₩40,720 | ₩40,587 | ₩40,621 | -0.21% | 2.5만 |
|---|
| 2026.02.09 | ₩40,560 | ₩40,693 | ₩40,512 | ₩40,661 | +0.25% | 1.2만 |
|---|
| 2026.02.06 | ₩40,200 | ₩40,567 | ₩40,200 | ₩40,567 | +0.91% | 2.5만 |
|---|
| 2026.02.05 | ₩40,213 | ₩40,306 | ₩40,173 | ₩40,200 | -0.03% | 2.7만 |
|---|
| 2026.02.04 | ₩40,613 | ₩40,613 | ₩40,306 | ₩40,440 | -0.43% | 3.4만 |
|---|
| 2026.02.03 | ₩40,760 | ₩40,760 | ₩40,393 | ₩40,493 | -0.65% | 2.4만 |
|---|
| 2026.02.02 | ₩40,640 | ₩40,707 | ₩40,587 | ₩40,660 | +0.05% | 2.6만 |
|---|
| 2026.01.30 | ₩40,573 | ₩40,613 | ₩40,493 | ₩40,573 | 0.00% | 25.7만 |
|---|
| 2026.01.29 | ₩40,573 | ₩40,613 | ₩40,400 | ₩40,613 | +0.10% | 9.7만 |
|---|
| 2026.01.28 | ₩40,693 | ₩40,693 | ₩40,573 | ₩40,607 | -0.21% | 2.4만 |
|---|
| 2026.01.27 | ₩40,653 | ₩40,653 | ₩40,573 | ₩40,640 | -0.03% | 1.7만 |
|---|
| 2026.01.26 | ₩40,533 | ₩40,600 | ₩40,523 | ₩40,573 | +0.10% | 4.4만 |
|---|
| 2026.01.23 | ₩40,507 | ₩40,507 | ₩40,413 | ₩40,480 | -0.07% | 7.1만 |
|---|
| 2026.01.22 | ₩40,507 | ₩40,520 | ₩40,413 | ₩40,460 | -0.12% | 2.8만 |
|---|
| 2026.01.21 | ₩40,166 | ₩40,467 | ₩40,166 | ₩40,380 | +0.53% | 1.3만 |
|---|
| 2026.01.20 | ₩40,146 | ₩40,333 | ₩40,101 | ₩40,120 | -0.07% | 4.7만 |
|---|
| 2026.01.16 | ₩40,587 | ₩40,587 | ₩40,440 | ₩40,507 | -0.20% | 2.9만 |
|---|
| 2026.01.15 | ₩40,587 | ₩40,587 | ₩40,453 | ₩40,513 | -0.18% | 3.5만 |
|---|
| 2026.01.14 | ₩40,493 | ₩40,493 | ₩40,333 | ₩40,440 | -0.13% | 3만 |
|---|
| 2026.01.13 | ₩40,627 | ₩40,627 | ₩40,467 | ₩40,493 | -0.33% | 7.8천 |
|---|
| 2026.01.12 | ₩40,520 | ₩40,547 | ₩40,433 | ₩40,533 | +0.03% | 1.7만 |
|---|
| 2026.01.09 | ₩40,420 | ₩40,533 | ₩40,400 | ₩40,507 | +0.21% | 1.4만 |
|---|
| 2026.01.08 | ₩40,467 | ₩40,467 | ₩40,346 | ₩40,380 | -0.21% | 5.4만 |
|---|
| 2026.01.07 | ₩40,520 | ₩40,520 | ₩40,387 | ₩40,387 | -0.33% | 4.9만 |
|---|
| 2026.01.06 | ₩40,400 | ₩40,440 | ₩40,306 | ₩40,440 | +0.10% | 3만 |
|---|
| 2026.01.05 | ₩40,320 | ₩40,360 | ₩40,306 | ₩40,333 | +0.03% | 1.8만 |
|---|
| 2026.01.02 | ₩40,293 | ₩40,293 | ₩40,106 | ₩40,186 | -0.26% | 4.9만 |
|---|
| 2025.12.31 | ₩40,300 | ₩40,306 | ₩40,200 | ₩40,205 | -0.24% | 3.5만 |
|---|
| 2025.12.30 | ₩40,360 | ₩40,360 | ₩40,293 | ₩40,306 | -0.13% | 4.4만 |
|---|
| 2025.12.29 | ₩40,707 | ₩40,707 | ₩40,240 | ₩40,360 | -0.85% | 7.5천 |
|---|
| 2025.12.26 | ₩40,387 | ₩40,387 | ₩40,280 | ₩40,333 | -0.13% | 3천 |
|---|
| 2025.12.24 | ₩40,320 | ₩40,360 | ₩40,285 | ₩40,326 | +0.02% | 2만 |
|---|
| 2025.12.23 | ₩40,193 | ₩40,320 | ₩40,193 | ₩40,320 | +0.32% | 4만 |
|---|
| 2025.12.22 | ₩40,160 | ₩40,206 | ₩40,109 | ₩40,173 | +0.03% | 19.3만 |
|---|
| 2025.12.19 | ₩39,999 | ₩40,093 | ₩39,989 | ₩40,093 | +0.23% | 8천 |
|---|
| 2025.12.18 | ₩39,906 | ₩39,999 | ₩39,839 | ₩39,889 | -0.04% | 4.3천 |
|---|
| 2025.12.17 | ₩39,874 | ₩39,906 | ₩39,733 | ₩39,733 | -0.35% | 1.6만 |
|---|
| 2025.12.16 | ₩39,986 | ₩39,986 | ₩39,859 | ₩39,929 | -0.14% | 5.2천 |
|---|
| 2025.12.15 | ₩40,120 | ₩40,120 | ₩39,927 | ₩39,986 | -0.33% | 1만 |
|---|
| 2025.12.12 | ₩40,066 | ₩40,066 | ₩39,879 | ₩39,939 | -0.32% | 2.4만 |
|---|
| 2025.12.11 | ₩39,966 | ₩40,080 | ₩39,966 | ₩40,070 | +0.26% | 8.6천 |
|---|
| 2025.12.10 | ₩39,959 | ₩40,054 | ₩39,930 | ₩40,054 | +0.24% | 5.2천 |
|---|
| 2025.12.09 | ₩39,973 | ₩39,986 | ₩39,915 | ₩39,923 | -0.12% | 6.8천 |
|---|
| 2025.12.08 | ₩40,013 | ₩40,013 | ₩39,895 | ₩39,917 | -0.24% | 7.6천 |
|---|
| 2025.12.05 | ₩39,345 | ₩40,040 | ₩39,345 | ₩40,026 | +1.73% | 1.1만 |
|---|
| 2025.12.04 | ₩39,906 | ₩39,959 | ₩39,839 | ₩39,906 | 0.00% | 6.1천 |
|---|
| 2025.12.03 | ₩39,666 | ₩39,939 | ₩39,666 | ₩39,919 | +0.64% | 1.5만 |
|---|
| 2025.12.02 | ₩40,253 | ₩40,253 | ₩39,799 | ₩39,866 | -0.96% | 8.7천 |
|---|
| 2025.12.01 | ₩39,813 | ₩39,887 | ₩39,766 | ₩39,783 | -0.07% | 3만 |
|---|
| 2025.11.28 | ₩39,839 | ₩39,841 | ₩39,810 | ₩39,841 | +0.00% | 600 |
|---|
| 2025.11.26 | ₩39,692 | ₩39,799 | ₩39,686 | ₩39,743 | +0.13% | 5.6천 |
|---|
| 2025.11.25 | ₩39,372 | ₩39,626 | ₩39,372 | ₩39,608 | +0.60% | 8.1천 |
|---|
| 2025.11.24 | ₩39,265 | ₩39,439 | ₩39,252 | ₩39,420 | +0.39% | 7.1천 |
|---|
| 2025.11.21 | ₩38,985 | ₩39,319 | ₩38,805 | ₩39,055 | +0.18% | 2.9만 |
|---|
| 2025.11.20 | ₩39,511 | ₩39,559 | ₩38,856 | ₩38,856 | -1.66% | 2만 |
|---|
| 2025.11.19 | ₩39,112 | ₩39,305 | ₩39,053 | ₩39,159 | +0.12% | 7.7천 |
|---|
| 2025.11.18 | ₩39,079 | ₩39,239 | ₩39,039 | ₩39,159 | +0.20% | 1.4만 |
|---|
| 2025.11.17 | ₩39,399 | ₩39,439 | ₩39,199 | ₩39,279 | -0.30% | 3.7천 |
|---|
| 2025.11.14 | ₩39,185 | ₩39,506 | ₩39,185 | ₩39,408 | +0.57% | 5.3천 |
|---|
| 2025.11.13 | ₩39,692 | ₩39,692 | ₩39,375 | ₩39,375 | -0.80% | 1.2만 |
|---|
| 2025.11.12 | ₩39,719 | ₩39,719 | ₩39,626 | ₩39,678 | -0.10% | 2.2만 |
|---|
| 2025.11.11 | ₩39,639 | ₩39,706 | ₩39,604 | ₩39,670 | +0.08% | 5.4천 |
|---|
| 2025.11.10 | ₩39,612 | ₩39,678 | ₩39,512 | ₩39,640 | +0.07% | 1.1만 |
|---|
| 2025.11.07 | ₩38,291 | ₩39,412 | ₩38,291 | ₩39,332 | +2.72% | 2.8만 |
|---|
| 2025.11.06 | ₩39,773 | ₩39,773 | ₩39,311 | ₩39,343 | -1.08% | 4.1만 |
|---|
| 2025.11.05 | ₩39,719 | ₩39,719 | ₩39,512 | ₩39,538 | -0.46% | 1.2만 |
|---|
| 2025.11.04 | ₩39,506 | ₩39,559 | ₩39,432 | ₩39,436 | -0.18% | 5.6만 |
|---|
| 2025.11.03 | ₩39,603 | ₩39,679 | ₩39,582 | ₩39,599 | -0.01% | 11.9만 |
|---|
| 2025.10.31 | ₩39,639 | ₩39,666 | ₩39,492 | ₩39,574 | -0.16% | 2.7만 |
|---|
| 2025.10.30 | ₩39,607 | ₩39,639 | ₩39,546 | ₩39,552 | -0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩39,786 | ₩39,786 | ₩39,599 | ₩39,644 | -0.36% | 1.7만 |
|---|
| 2025.10.28 | ₩39,719 | ₩39,719 | ₩39,652 | ₩39,676 | -0.11% | 6.8천 |
|---|
| 2025.10.27 | ₩39,759 | ₩39,813 | ₩39,626 | ₩39,706 | -0.13% | 3.7만 |
|---|
| 2025.10.24 | ₩39,559 | ₩39,599 | ₩39,543 | ₩39,546 | -0.03% | 2.1만 |
|---|
| 2025.10.23 | ₩39,376 | ₩39,466 | ₩39,359 | ₩39,419 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩39,466 | ₩39,466 | ₩39,212 | ₩39,345 | -0.30% | 2.6만 |
|---|
| 2025.10.21 | ₩39,386 | ₩39,439 | ₩39,359 | ₩39,359 | -0.07% | 1.6만 |
|---|
| 2025.10.20 | ₩39,343 | ₩39,426 | ₩39,343 | ₩39,412 | +0.18% | 1.4만 |
|---|
| 2025.10.17 | ₩39,052 | ₩39,225 | ₩39,012 | ₩39,173 | +0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩39,220 | ₩39,252 | ₩38,918 | ₩39,009 | -0.54% | 8.7만 |
|---|
| 2025.10.15 | ₩39,345 | ₩39,345 | ₩39,012 | ₩39,172 | -0.44% | 2.3만 |
|---|
| 2025.10.14 | ₩38,972 | ₩39,197 | ₩38,938 | ₩39,119 | +0.38% | 1.2만 |
|---|
| 2025.10.13 | ₩39,092 | ₩39,127 | ₩39,079 | ₩39,115 | +0.06% | 1.8천 |
|---|
| 2025.10.10 | ₩39,319 | ₩39,319 | ₩38,829 | ₩38,829 | -1.25% | 2.5만 |
|---|