시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Buffer 12 ETF - December 과거 주가
PGIM S&P 500 Buffer 12 ETF - December · DECP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Buffer 12 ETF - December · DECP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,306 | ₩45,373 | ₩45,306 | ₩45,340 | +0.07% | 1.4만 |
| 2026.10.08 | ₩45,199 | ₩45,259 | ₩45,105 | ₩45,105 | -0.21% | 9.9천 |
| 2026.10.07 | ₩45,252 | ₩45,273 | ₩45,252 | ₩45,273 | +0.04% | 1.5천 |
| 2026.10.06 | ₩45,279 | ₩45,306 | ₩45,212 | ₩45,212 | -0.15% | 1.1만 |
| 2026.10.05 | ₩45,185 | ₩45,185 | ₩45,141 | ₩45,141 | -0.10% | 800 |
| 2026.10.02 | ₩45,011 | ₩45,011 | ₩44,991 | ₩44,991 | -0.04% | 1.7천 |
| 2026.10.01 | ₩44,716 | ₩44,810 | ₩44,716 | ₩44,810 | +0.21% | 6.7천 |
| 2026.09.30 | ₩44,964 | ₩44,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,797 |
| -0.37% |
| 2.8천 |
| 2026.09.29 | ₩44,797 | ₩44,801 | ₩44,797 | ₩44,801 | +0.01% | 6.8천 |
|---|
| 2026.09.28 | ₩44,757 | ₩44,864 | ₩44,757 | ₩44,833 | +0.17% | 1.3만 |
|---|
| 2026.09.25 | ₩45,005 | ₩45,005 | ₩45,005 | ₩45,005 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,860 | ₩44,860 | ₩44,860 | ₩44,860 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,877 | ₩44,891 | ₩44,837 | ₩44,850 | -0.06% | 2.5천 |
|---|
| 2026.09.22 | ₩45,011 | ₩45,065 | ₩45,011 | ₩45,025 | +0.03% | 3.9천 |
|---|
| 2026.09.21 | ₩44,904 | ₩45,025 | ₩44,904 | ₩45,025 | +0.27% | 5.5천 |
|---|
| 2026.09.18 | ₩44,582 | ₩44,683 | ₩44,582 | ₩44,683 | +0.23% | 3.8천 |
|---|
| 2026.09.17 | ₩44,623 | ₩44,633 | ₩44,623 | ₩44,633 | +0.02% | 300 |
|---|
| 2026.09.16 | ₩44,221 | ₩44,296 | ₩44,221 | ₩44,296 | +0.17% | 2.2천 |
|---|
| 2026.09.15 | ₩44,395 | ₩44,395 | ₩44,368 | ₩44,368 | -0.06% | 4.4천 |
|---|
| 2026.09.14 | ₩44,556 | ₩44,556 | ₩44,525 | ₩44,525 | -0.07% | 1.1만 |
|---|
| 2026.09.11 | ₩44,690 | ₩44,690 | ₩44,633 | ₩44,633 | -0.13% | 4.2천 |
|---|
| 2026.09.10 | ₩44,368 | ₩44,375 | ₩44,368 | ₩44,375 | +0.02% | 200 |
|---|
| 2026.09.09 | ₩44,556 | ₩44,556 | ₩44,533 | ₩44,533 | -0.05% | 1.1천 |
|---|
| 2026.09.08 | ₩44,690 | ₩44,703 | ₩44,635 | ₩44,635 | -0.12% | 4.9천 |
|---|
| 2026.09.04 | ₩44,757 | ₩44,761 | ₩44,757 | ₩44,761 | +0.01% | 2천 |
|---|
| 2026.09.03 | ₩44,850 | ₩44,850 | ₩44,817 | ₩44,817 | -0.07% | 1.2천 |
|---|
| 2026.09.02 | ₩44,596 | ₩44,609 | ₩44,591 | ₩44,591 | -0.01% | 2.3천 |
|---|
| 2026.09.01 | ₩44,462 | ₩44,462 | ₩44,451 | ₩44,451 | -0.02% | 3.8천 |
|---|
| 2026.08.31 | ₩44,596 | ₩44,643 | ₩44,569 | ₩44,643 | +0.11% | 1천 |
|---|
| 2026.08.28 | ₩44,663 | ₩44,703 | ₩44,663 | ₩44,674 | +0.02% | 5.5천 |
|---|
| 2026.08.27 | ₩44,730 | ₩44,730 | ₩44,676 | ₩44,730 | 0.00% | 2.1천 |
|---|
| 2026.08.26 | ₩44,569 | ₩44,569 | ₩44,537 | ₩44,537 | -0.07% | 3.1천 |
|---|
| 2026.08.25 | ₩44,502 | ₩44,528 | ₩44,502 | ₩44,528 | +0.06% | 200 |
|---|
| 2026.08.24 | ₩44,489 | ₩44,489 | ₩44,221 | ₩44,221 | -0.60% | 8.3천 |
|---|
| 2026.08.21 | ₩44,475 | ₩44,495 | ₩44,475 | ₩44,495 | +0.05% | 1.1천 |
|---|
| 2026.08.20 | ₩44,422 | ₩44,422 | ₩44,391 | ₩44,391 | -0.07% | 1.9천 |
|---|
| 2026.08.19 | ₩44,596 | ₩44,609 | ₩44,550 | ₩44,550 | -0.10% | 1.7만 |
|---|
| 2026.08.18 | ₩44,529 | ₩44,529 | ₩44,491 | ₩44,491 | -0.08% | 2.9천 |
|---|
| 2026.08.17 | ₩44,611 | ₩44,611 | ₩44,611 | ₩44,611 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,663 | ₩44,663 | ₩44,663 | ₩44,663 | 0.00% | 3.4천 |
|---|
| 2026.08.13 | ₩44,676 | ₩44,676 | ₩44,670 | ₩44,670 | -0.02% | 200 |
|---|
| 2026.08.12 | ₩44,582 | ₩44,582 | ₩44,569 | ₩44,582 | 0.00% | 2.6천 |
|---|
| 2026.08.11 | ₩44,556 | ₩44,556 | ₩44,448 | ₩44,448 | -0.24% | 5.2천 |
|---|
| 2026.08.10 | ₩44,515 | ₩44,515 | ₩44,502 | ₩44,502 | -0.03% | 4.4천 |
|---|
| 2026.08.07 | ₩44,462 | ₩44,542 | ₩44,448 | ₩44,542 | +0.18% | 2.3천 |
|---|
| 2026.08.06 | ₩44,422 | ₩44,422 | ₩44,368 | ₩44,400 | -0.05% | 8.1천 |
|---|
| 2026.08.05 | ₩44,462 | ₩44,462 | ₩44,443 | ₩44,443 | -0.04% | 300 |
|---|
| 2026.08.04 | ₩44,261 | ₩44,462 | ₩44,207 | ₩44,207 | -0.12% | 1.3만 |
|---|
| 2026.08.03 | ₩44,073 | ₩44,120 | ₩44,073 | ₩44,120 | +0.11% | 900 |
|---|
| 2026.07.31 | ₩43,524 | ₩43,899 | ₩43,524 | ₩43,899 | +0.86% | 1.9천 |
|---|
| 2026.07.30 | ₩43,376 | ₩43,644 | ₩43,376 | ₩43,604 | +0.53% | 8.4천 |
|---|
| 2026.07.29 | ₩43,403 | ₩43,551 | ₩43,178 | ₩43,178 | -0.52% | 1.3천 |
|---|
| 2026.07.28 | ₩43,470 | ₩43,603 | ₩43,470 | ₩43,603 | +0.31% | 100 |
|---|
| 2026.07.27 | ₩43,517 | ₩43,517 | ₩43,517 | ₩43,517 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,524 | ₩43,524 | ₩43,480 | ₩43,480 | -0.10% | 800 |
|---|
| 2026.07.23 | ₩43,497 | ₩43,497 | ₩43,350 | ₩43,430 | -0.15% | 1.2만 |
|---|
| 2026.07.22 | ₩43,765 | ₩43,792 | ₩43,725 | ₩43,725 | -0.09% | 2.8천 |
|---|
| 2026.07.21 | ₩43,725 | ₩43,792 | ₩43,725 | ₩43,772 | +0.11% | 3.5천 |
|---|
| 2026.07.20 | ₩43,564 | ₩43,564 | ₩43,564 | ₩43,564 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,464 | ₩43,644 | ₩43,464 | ₩43,510 | +0.11% | 1.8만 |
|---|
| 2026.07.16 | ₩43,926 | ₩43,926 | ₩43,792 | ₩43,811 | -0.26% | 7.9천 |
|---|
| 2026.07.15 | ₩43,912 | ₩43,939 | ₩43,845 | ₩43,920 | +0.02% | 1.3천 |
|---|
| 2026.07.14 | ₩43,859 | ₩43,886 | ₩43,819 | ₩43,848 | -0.02% | 4.4천 |
|---|
| 2026.07.13 | ₩43,832 | ₩43,832 | ₩43,725 | ₩43,733 | -0.23% | 5.1천 |
|---|
| 2026.07.10 | ₩43,819 | ₩43,899 | ₩43,778 | ₩43,845 | +0.06% | 4천 |
|---|
| 2026.07.09 | ₩43,781 | ₩43,781 | ₩43,781 | ₩43,781 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,417 | ₩43,606 | ₩43,417 | ₩43,606 | +0.44% | 3.4천 |
|---|
| 2026.07.07 | ₩43,604 | ₩43,657 | ₩43,604 | ₩43,657 | +0.12% | 100 |
|---|
| 2026.07.06 | ₩43,711 | ₩43,752 | ₩43,685 | ₩43,732 | +0.05% | 1.3천 |
|---|
| 2026.07.02 | ₩43,644 | ₩43,644 | ₩43,383 | ₩43,539 | -0.24% | 1.1만 |
|---|
| 2026.07.01 | ₩43,524 | ₩43,604 | ₩43,510 | ₩43,539 | +0.03% | 22.2만 |
|---|
| 2026.06.30 | ₩43,497 | ₩43,536 | ₩43,457 | ₩43,536 | +0.09% | 1.6천 |
|---|
| 2026.06.29 | ₩43,336 | ₩43,376 | ₩43,336 | ₩43,375 | +0.09% | 1천 |
|---|
| 2026.06.26 | ₩43,189 | ₩43,189 | ₩41,219 | ₩41,219 | -4.56% | 7.3천 |
|---|
| 2026.06.25 | ₩43,122 | ₩43,122 | ₩43,106 | ₩43,106 | -0.04% | 100 |
|---|
| 2026.06.24 | ₩43,202 | ₩43,202 | ₩43,075 | ₩43,075 | -0.29% | 3.4천 |
|---|
| 2026.06.23 | ₩43,283 | ₩43,283 | ₩43,142 | ₩43,142 | -0.33% | 1.7만 |
|---|
| 2026.06.22 | ₩44,810 | ₩44,810 | ₩43,403 | ₩43,430 | -3.08% | 6.1천 |
|---|
| 2026.06.18 | ₩43,457 | ₩43,545 | ₩43,457 | ₩43,545 | +0.20% | 1.6천 |
|---|
| 2026.06.17 | ₩43,430 | ₩43,430 | ₩43,267 | ₩43,267 | -0.38% | 600 |
|---|
| 2026.06.16 | ₩43,631 | ₩43,658 | ₩43,573 | ₩43,573 | -0.13% | 5.7천 |
|---|
| 2026.06.15 | ₩43,618 | ₩43,628 | ₩43,618 | ₩43,628 | +0.02% | 800 |
|---|
| 2026.06.12 | ₩43,296 | ₩43,296 | ₩43,229 | ₩43,253 | -0.10% | 7.1천 |
|---|
| 2026.06.11 | ₩42,800 | ₩43,122 | ₩42,800 | ₩43,122 | +0.75% | 6.6천 |
|---|
| 2026.06.10 | ₩42,854 | ₩42,861 | ₩42,720 | ₩42,820 | -0.08% | 5.3천 |
|---|
| 2026.06.09 | ₩43,363 | ₩43,363 | ₩42,961 | ₩43,072 | -0.67% | 1.4천 |
|---|
| 2026.06.08 | ₩43,229 | ₩43,229 | ₩43,150 | ₩43,150 | -0.18% | 300 |
|---|
| 2026.06.05 | ₩43,110 | ₩43,110 | ₩43,110 | ₩43,110 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,551 | ₩43,624 | ₩43,551 | ₩43,624 | +0.17% | 700 |
|---|
| 2026.06.03 | ₩43,517 | ₩43,551 | ₩43,497 | ₩43,497 | -0.05% | 2.7천 |
|---|
| 2026.06.02 | ₩43,591 | ₩43,635 | ₩43,591 | ₩43,635 | +0.10% | 1.2만 |
|---|
| 2026.06.01 | ₩43,524 | ₩43,644 | ₩43,524 | ₩43,604 | +0.18% | 600 |
|---|
| 2026.05.29 | ₩43,577 | ₩43,577 | ₩43,537 | ₩43,557 | -0.05% | 1.7천 |
|---|
| 2026.05.28 | ₩43,430 | ₩43,537 | ₩43,430 | ₩43,497 | +0.15% | 1천 |
|---|
| 2026.05.27 | ₩43,309 | ₩43,378 | ₩43,309 | ₩43,378 | +0.16% | 2.6천 |
|---|
| 2026.05.26 | ₩43,323 | ₩43,367 | ₩43,323 | ₩43,367 | +0.10% | 8.4천 |
|---|
| 2026.05.22 | ₩43,269 | ₩43,269 | ₩43,028 | ₩43,028 | -0.56% | 2.5만 |
|---|
| 2026.05.21 | ₩43,095 | ₩43,202 | ₩43,095 | ₩43,122 | +0.06% | 5.6천 |
|---|
| 2026.05.20 | ₩42,974 | ₩43,110 | ₩42,974 | ₩43,110 | +0.31% | 3.1천 |
|---|
| 2026.05.19 | ₩42,883 | ₩42,883 | ₩42,883 | ₩42,883 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩43,001 | ₩43,068 | ₩42,921 | ₩43,068 | +0.16% | 8.4천 |
|---|
| 2026.05.15 | ₩43,095 | ₩43,095 | ₩43,001 | ₩43,001 | -0.22% | 300 |
|---|
| 2026.05.14 | ₩43,222 | ₩43,229 | ₩43,162 | ₩43,162 | -0.14% | 7천 |
|---|
| 2026.05.13 | ₩43,082 | ₩43,122 | ₩43,055 | ₩43,062 | -0.05% | 6.1천 |
|---|
| 2026.05.12 | ₩42,814 | ₩43,028 | ₩42,814 | ₩43,001 | +0.44% | 3.1만 |
|---|
| 2026.05.11 | ₩43,001 | ₩43,001 | ₩42,974 | ₩42,974 | -0.06% | 400 |
|---|
| 2026.05.08 | ₩42,961 | ₩42,961 | ₩42,867 | ₩42,867 | -0.22% | 4.1천 |
|---|
| 2026.05.07 | ₩42,800 | ₩42,815 | ₩42,800 | ₩42,815 | +0.03% | 9.5천 |
|---|
| 2026.05.06 | ₩42,773 | ₩42,894 | ₩42,773 | ₩42,894 | +0.28% | 2.9천 |
|---|
| 2026.05.05 | ₩42,546 | ₩42,639 | ₩42,546 | ₩42,578 | +0.08% | 8천 |
|---|
| 2026.05.04 | ₩42,438 | ₩42,455 | ₩42,371 | ₩42,402 | -0.09% | 8천 |
|---|
| 2026.05.01 | ₩42,559 | ₩42,559 | ₩42,511 | ₩42,511 | -0.11% | 2.3천 |
|---|
| 2026.04.30 | ₩42,459 | ₩42,460 | ₩42,459 | ₩42,460 | +0.00% | 100 |
|---|
| 2026.04.29 | ₩42,157 | ₩42,197 | ₩42,157 | ₩42,173 | +0.04% | 2.9천 |
|---|
| 2026.04.28 | ₩42,144 | ₩42,224 | ₩42,144 | ₩42,200 | +0.13% | 2만 |
|---|
| 2026.04.27 | ₩42,211 | ₩42,298 | ₩42,197 | ₩42,298 | +0.21% | 6천 |
|---|
| 2026.04.24 | ₩42,251 | ₩42,262 | ₩42,251 | ₩42,262 | +0.03% | 700 |
|---|
| 2026.04.23 | ₩42,170 | ₩42,170 | ₩42,069 | ₩42,069 | -0.24% | 2.9천 |
|---|
| 2026.04.22 | ₩42,130 | ₩42,161 | ₩42,130 | ₩42,161 | +0.07% | 6.8천 |
|---|
| 2026.04.21 | ₩42,077 | ₩42,077 | ₩41,912 | ₩41,912 | -0.39% | 1.2천 |
|---|
| 2026.04.20 | ₩42,036 | ₩42,063 | ₩42,036 | ₩42,059 | +0.05% | 1.4천 |
|---|
| 2026.04.17 | ₩42,090 | ₩42,211 | ₩42,090 | ₩42,133 | +0.10% | 2.7천 |
|---|
| 2026.04.16 | ₩41,822 | ₩41,876 | ₩41,742 | ₩41,842 | +0.05% | 1.9만 |
|---|
| 2026.04.15 | ₩41,634 | ₩41,771 | ₩41,608 | ₩41,771 | +0.33% | 1.3만 |
|---|
| 2026.04.14 | ₩41,366 | ₩41,567 | ₩41,366 | ₩41,567 | +0.49% | 1.1천 |
|---|
| 2026.04.13 | ₩40,991 | ₩41,273 | ₩40,991 | ₩41,273 | +0.69% | 1.4만 |
|---|
| 2026.04.10 | ₩41,058 | ₩41,058 | ₩40,964 | ₩40,990 | -0.17% | 1.7만 |
|---|
| 2026.04.09 | ₩40,804 | ₩41,058 | ₩40,804 | ₩41,019 | +0.53% | 7.1천 |
|---|
| 2026.04.08 | ₩40,763 | ₩40,857 | ₩40,743 | ₩40,828 | +0.16% | 6.2천 |
|---|
| 2026.04.07 | ₩39,979 | ₩40,170 | ₩39,979 | ₩40,170 | +0.48% | 1.9만 |
|---|
| 2026.04.06 | ₩40,107 | ₩40,160 | ₩40,107 | ₩40,158 | +0.13% | 1.1천 |
|---|
| 2026.04.02 | ₩39,973 | ₩40,057 | ₩39,973 | ₩40,057 | +0.21% | 1.9천 |
|---|
| 2026.04.01 | ₩40,134 | ₩40,147 | ₩40,009 | ₩40,009 | -0.31% | 500 |
|---|
| 2026.03.31 | ₩39,443 | ₩39,795 | ₩39,443 | ₩39,795 | +0.89% | 8.2천 |
|---|
| 2026.03.30 | ₩39,263 | ₩39,330 | ₩39,098 | ₩39,098 | -0.42% | 600 |
|---|
| 2026.03.27 | ₩39,423 | ₩39,437 | ₩39,177 | ₩39,177 | -0.63% | 6.2천 |
|---|
| 2026.03.26 | ₩39,973 | ₩39,973 | ₩39,602 | ₩39,602 | -0.93% | 9.9천 |
|---|
| 2026.03.25 | ₩40,187 | ₩40,214 | ₩40,040 | ₩40,051 | -0.34% | 1.6만 |
|---|
| 2026.03.24 | ₩39,799 | ₩39,973 | ₩39,799 | ₩39,888 | +0.23% | 1.8천 |
|---|
| 2026.03.23 | ₩40,201 | ₩40,201 | ₩40,021 | ₩40,021 | -0.45% | 2.1천 |
|---|
| 2026.03.20 | ₩39,703 | ₩39,703 | ₩39,703 | ₩39,703 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩39,946 | ₩40,100 | ₩39,946 | ₩40,100 | +0.39% | 1.7천 |
|---|
| 2026.03.18 | ₩40,227 | ₩40,227 | ₩40,158 | ₩40,158 | -0.17% | 1.3천 |
|---|
| 2026.03.17 | ₩40,549 | ₩40,549 | ₩40,524 | ₩40,524 | -0.06% | 2.5천 |
|---|
| 2026.03.16 | ₩40,462 | ₩40,495 | ₩40,403 | ₩40,451 | -0.03% | 4.6천 |
|---|
| 2026.03.13 | ₩40,203 | ₩40,203 | ₩40,160 | ₩40,162 | -0.10% | 1.8천 |
|---|
| 2026.03.12 | ₩40,309 | ₩40,309 | ₩40,309 | ₩40,309 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩40,763 | ₩40,763 | ₩40,712 | ₩40,712 | -0.12% | 1천 |
|---|
| 2026.03.10 | ₩40,924 | ₩40,924 | ₩40,704 | ₩40,704 | -0.54% | 1천 |
|---|
| 2026.03.09 | ₩40,187 | ₩40,777 | ₩40,187 | ₩40,777 | +1.47% | 1.8천 |
|---|
| 2026.03.06 | ₩40,576 | ₩40,576 | ₩40,549 | ₩40,549 | -0.07% | 3.9천 |
|---|
| 2026.03.05 | ₩40,944 | ₩40,991 | ₩40,737 | ₩40,901 | -0.10% | 600 |
|---|
| 2026.03.04 | ₩41,119 | ₩41,119 | ₩41,076 | ₩41,076 | -0.10% | 300 |
|---|
| 2026.03.03 | ₩40,522 | ₩40,884 | ₩40,522 | ₩40,848 | +0.80% | 5.2천 |
|---|
| 2026.03.02 | ₩41,112 | ₩41,165 | ₩41,058 | ₩41,108 | -0.01% | 8.8천 |
|---|
| 2026.02.27 | ₩40,980 | ₩41,077 | ₩40,980 | ₩41,077 | +0.24% | 500 |
|---|
| 2026.02.26 | ₩41,125 | ₩41,176 | ₩41,011 | ₩41,176 | +0.12% | 18.4만 |
|---|
| 2026.02.25 | ₩41,273 | ₩41,332 | ₩41,273 | ₩41,332 | +0.14% | 1.3천 |
|---|
| 2026.02.24 | ₩41,098 | ₩41,110 | ₩41,098 | ₩41,110 | +0.03% | 200 |
|---|
| 2026.02.23 | ₩40,871 | ₩40,938 | ₩40,844 | ₩40,883 | +0.03% | 5.9천 |
|---|
| 2026.02.20 | ₩41,058 | ₩41,179 | ₩41,058 | ₩41,161 | +0.25% | 4.4천 |
|---|
| 2026.02.19 | ₩40,897 | ₩40,956 | ₩40,897 | ₩40,956 | +0.14% | 2.6천 |
|---|
| 2026.02.18 | ₩40,991 | ₩41,074 | ₩40,991 | ₩41,074 | +0.20% | 300 |
|---|
| 2026.02.17 | ₩40,696 | ₩40,951 | ₩40,696 | ₩40,915 | +0.54% | 2천 |
|---|
| 2026.02.13 | ₩41,018 | ₩41,019 | ₩40,856 | ₩40,856 | -0.40% | 1.8천 |
|---|
| 2026.02.12 | ₩40,951 | ₩41,045 | ₩40,643 | ₩40,643 | -0.75% | 8.7천 |
|---|
| 2026.02.11 | ₩41,266 | ₩41,266 | ₩41,266 | ₩41,266 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,313 | ₩41,313 | ₩41,255 | ₩41,255 | -0.14% | 800 |
|---|
| 2026.02.09 | ₩41,342 | ₩41,342 | ₩41,342 | ₩41,342 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩41,125 | ₩41,236 | ₩41,125 | ₩41,236 | +0.27% | 800 |
|---|
| 2026.02.05 | ₩40,830 | ₩40,830 | ₩40,704 | ₩40,704 | -0.31% | 4.1천 |
|---|
| 2026.02.04 | ₩40,938 | ₩41,152 | ₩40,938 | ₩41,152 | +0.52% | 1.1만 |
|---|
| 2026.02.03 | ₩41,098 | ₩41,179 | ₩41,072 | ₩41,179 | +0.20% | 7.7천 |
|---|
| 2026.02.02 | ₩41,326 | ₩41,380 | ₩41,313 | ₩41,337 | +0.03% | 1.9만 |
|---|
| 2026.01.30 | ₩41,273 | ₩41,273 | ₩41,125 | ₩41,203 | -0.17% | 1.2만 |
|---|
| 2026.01.29 | ₩41,119 | ₩41,273 | ₩41,085 | ₩41,259 | +0.34% | 4.1천 |
|---|
| 2026.01.28 | ₩41,273 | ₩41,333 | ₩41,273 | ₩41,333 | +0.15% | 1.3천 |
|---|
| 2026.01.27 | ₩41,353 | ₩41,366 | ₩41,337 | ₩41,337 | -0.04% | 2천 |
|---|
| 2026.01.26 | ₩41,286 | ₩41,286 | ₩41,239 | ₩41,239 | -0.11% | 6.6천 |
|---|
| 2026.01.23 | ₩41,125 | ₩41,165 | ₩41,108 | ₩41,108 | -0.04% | 6.3천 |
|---|
| 2026.01.22 | ₩41,085 | ₩41,165 | ₩41,085 | ₩41,108 | +0.06% | 2.6천 |
|---|
| 2026.01.21 | ₩40,810 | ₩40,976 | ₩40,810 | ₩40,976 | +0.41% | 500 |
|---|
| 2026.01.20 | ₩40,683 | ₩40,683 | ₩40,663 | ₩40,663 | -0.05% | 3.7천 |
|---|
| 2026.01.16 | ₩41,232 | ₩41,232 | ₩41,214 | ₩41,214 | -0.05% | 1천 |
|---|
| 2026.01.15 | ₩41,326 | ₩41,326 | ₩41,191 | ₩41,191 | -0.33% | 7.8천 |
|---|
| 2026.01.14 | ₩41,058 | ₩41,127 | ₩41,058 | ₩41,127 | +0.17% | 100 |
|---|
| 2026.01.13 | ₩41,279 | ₩41,279 | ₩41,230 | ₩41,230 | -0.12% | 200 |
|---|
| 2026.01.12 | ₩41,192 | ₩41,299 | ₩41,165 | ₩41,299 | +0.26% | 2.8천 |
|---|
| 2026.01.09 | ₩41,286 | ₩41,286 | ₩41,251 | ₩41,251 | -0.08% | 1.2천 |
|---|
| 2026.01.08 | ₩41,112 | ₩41,112 | ₩41,084 | ₩41,084 | -0.07% | 3.6천 |
|---|
| 2026.01.07 | ₩41,192 | ₩41,206 | ₩41,054 | ₩41,054 | -0.34% | 1만 |
|---|
| 2026.01.06 | ₩41,125 | ₩41,145 | ₩41,125 | ₩41,145 | +0.05% | 100 |
|---|
| 2026.01.05 | ₩41,005 | ₩41,005 | ₩40,980 | ₩40,980 | -0.06% | 200 |
|---|
| 2026.01.02 | ₩40,817 | ₩40,871 | ₩40,804 | ₩40,871 | +0.13% | 3.9천 |
|---|
| 2025.12.31 | ₩40,884 | ₩40,924 | ₩40,822 | ₩40,822 | -0.15% | 3.8천 |
|---|
| 2025.12.30 | ₩40,978 | ₩41,005 | ₩40,978 | ₩40,983 | +0.01% | 2.6천 |
|---|
| 2025.12.29 | ₩40,978 | ₩41,005 | ₩40,938 | ₩40,964 | -0.03% | 2.9천 |
|---|
| 2025.12.26 | ₩41,072 | ₩41,072 | ₩41,005 | ₩41,031 | -0.10% | 300 |
|---|
| 2025.12.24 | ₩41,005 | ₩41,085 | ₩41,005 | ₩41,085 | +0.20% | 1.5천 |
|---|
| 2025.12.23 | ₩40,964 | ₩40,993 | ₩40,896 | ₩40,993 | +0.07% | 4.2천 |
|---|
| 2025.12.22 | ₩40,857 | ₩40,924 | ₩40,851 | ₩40,924 | +0.16% | 2.5만 |
|---|
| 2025.12.19 | ₩40,656 | ₩40,710 | ₩40,656 | ₩40,707 | +0.13% | 1.6천 |
|---|
| 2025.12.18 | ₩40,536 | ₩40,589 | ₩40,486 | ₩40,486 | -0.12% | 3.2천 |
|---|
| 2025.12.17 | ₩40,442 | ₩40,442 | ₩40,268 | ₩40,315 | -0.31% | 9.7천 |
|---|
| 2025.12.16 | ₩40,562 | ₩40,600 | ₩40,469 | ₩40,600 | +0.09% | 1.2만 |
|---|
| 2025.12.15 | ₩40,660 | ₩40,660 | ₩40,603 | ₩40,629 | -0.08% | 4천 |
|---|
| 2025.12.12 | ₩40,777 | ₩40,928 | ₩40,576 | ₩40,627 | -0.37% | 1만 |
|---|
| 2025.12.11 | ₩40,750 | ₩40,853 | ₩40,723 | ₩40,853 | +0.25% | 1.5만 |
|---|
| 2025.12.10 | ₩40,763 | ₩40,884 | ₩40,589 | ₩40,798 | +0.09% | 7.5천 |
|---|
| 2025.12.09 | ₩40,750 | ₩40,750 | ₩40,581 | ₩40,611 | -0.34% | 1.1만 |
|---|
| 2025.12.08 | ₩40,857 | ₩40,857 | ₩40,616 | ₩40,656 | -0.49% | 1.6만 |
|---|
| 2025.12.05 | ₩40,817 | ₩41,031 | ₩40,730 | ₩41,011 | +0.48% | 2.8만 |
|---|
| 2025.12.04 | ₩40,617 | ₩40,670 | ₩40,603 | ₩40,660 | +0.11% | 1만 |
|---|
| 2025.12.03 | ₩40,576 | ₩40,710 | ₩40,576 | ₩40,627 | +0.13% | 2만 |
|---|
| 2025.12.02 | ₩40,656 | ₩40,656 | ₩40,549 | ₩40,560 | -0.24% | 3.4천 |
|---|
| 2025.12.01 | ₩40,549 | ₩41,380 | ₩40,442 | ₩40,696 | +0.36% | 9만 |
|---|
| 2025.11.28 | ₩40,603 | ₩40,612 | ₩40,603 | ₩40,612 | +0.02% | 4.1천 |
|---|
| 2025.11.26 | ₩40,281 | ₩40,454 | ₩40,281 | ₩40,428 | +0.37% | 1.2천 |
|---|
| 2025.11.25 | ₩39,989 | ₩40,150 | ₩39,989 | ₩40,150 | +0.40% | 800 |
|---|
| 2025.11.24 | ₩39,531 | ₩39,812 | ₩39,531 | ₩39,789 | +0.65% | 900 |
|---|
| 2025.11.21 | ₩38,820 | ₩39,157 | ₩38,820 | ₩39,157 | +0.87% | 900 |
|---|
| 2025.11.20 | ₩39,973 | ₩39,973 | ₩38,847 | ₩38,847 | -2.82% | 3.8천 |
|---|
| 2025.11.19 | ₩39,316 | ₩39,437 | ₩39,263 | ₩39,370 | +0.14% | 2.8천 |
|---|
| 2025.11.18 | ₩39,115 | ₩39,272 | ₩39,115 | ₩39,272 | +0.40% | 100 |
|---|
| 2025.11.17 | ₩39,638 | ₩39,705 | ₩39,510 | ₩39,510 | -0.32% | 1천 |
|---|
| 2025.11.14 | ₩39,571 | ₩39,859 | ₩39,571 | ₩39,803 | +0.59% | 2.4천 |
|---|
| 2025.11.13 | ₩39,839 | ₩39,839 | ₩39,770 | ₩39,770 | -0.17% | 1.3천 |
|---|
| 2025.11.12 | ₩40,147 | ₩40,214 | ₩40,147 | ₩40,214 | +0.17% | 1.9천 |
|---|
| 2025.11.11 | ₩40,214 | ₩40,214 | ₩40,197 | ₩40,197 | -0.04% | 900 |
|---|
| 2025.11.10 | ₩40,120 | ₩40,126 | ₩40,120 | ₩40,126 | +0.01% | 200 |
|---|
| 2025.11.07 | ₩39,477 | ₩39,698 | ₩39,303 | ₩39,698 | +0.56% | 500 |
|---|
| 2025.11.06 | ₩39,638 | ₩39,772 | ₩39,638 | ₩39,653 | +0.04% | 3.9천 |
|---|
| 2025.11.05 | ₩39,933 | ₩40,033 | ₩39,933 | ₩39,955 | +0.06% | 2.4천 |
|---|
| 2025.11.04 | ₩39,959 | ₩39,959 | ₩39,819 | ₩39,819 | -0.35% | 8.9천 |
|---|
| 2025.11.03 | ₩39,946 | ₩40,053 | ₩39,933 | ₩40,034 | +0.22% | 4.4천 |
|---|
| 2025.10.31 | ₩40,013 | ₩40,013 | ₩39,961 | ₩39,986 | -0.07% | 3.9천 |
|---|
| 2025.10.30 | ₩40,040 | ₩40,040 | ₩39,907 | ₩39,907 | -0.33% | 1.3만 |
|---|
| 2025.10.29 | ₩40,053 | ₩40,075 | ₩40,053 | ₩40,075 | +0.05% | 100 |
|---|
| 2025.10.28 | ₩40,112 | ₩40,147 | ₩40,104 | ₩40,104 | -0.02% | 1.7천 |
|---|
| 2025.10.27 | ₩40,013 | ₩40,088 | ₩40,013 | ₩40,088 | +0.19% | 400 |
|---|
| 2025.10.24 | ₩39,866 | ₩39,866 | ₩39,866 | ₩39,866 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩39,571 | ₩39,718 | ₩39,571 | ₩39,678 | +0.27% | 1.8천 |
|---|
| 2025.10.22 | ₩39,557 | ₩39,557 | ₩39,517 | ₩39,517 | -0.10% | 100 |
|---|
| 2025.10.21 | ₩39,624 | ₩39,705 | ₩39,624 | ₩39,661 | +0.09% | 1.7천 |
|---|
| 2025.10.20 | ₩39,557 | ₩39,651 | ₩39,557 | ₩39,631 | +0.19% | 2.4천 |
|---|
| 2025.10.17 | ₩39,196 | ₩39,334 | ₩39,182 | ₩39,334 | +0.35% | 500 |
|---|
| 2025.10.16 | ₩39,375 | ₩39,375 | ₩39,062 | ₩39,151 | -0.57% | 3.4천 |
|---|
| 2025.10.15 | ₩39,330 | ₩39,330 | ₩39,303 | ₩39,303 | -0.07% | 400 |
|---|
| 2025.10.14 | ₩39,115 | ₩39,249 | ₩39,115 | ₩39,233 | +0.30% | 500 |
|---|
| 2025.10.13 | ₩39,276 | ₩39,316 | ₩39,249 | ₩39,285 | +0.02% | 1.9만 |
|---|
| 2025.10.10 | ₩39,157 | ₩39,157 | ₩38,845 | ₩38,845 | -0.80% | 6.6천 |
|---|