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 | ₩45,344 | ₩45,411 | ₩45,344 | ₩45,377 | +0.07% | 1.4만 |
| 2026.10.08 | ₩45,237 | ₩45,297 | ₩45,143 | ₩45,143 | -0.21% | 9.9천 |
| 2026.10.07 | ₩45,290 | ₩45,310 | ₩45,290 | ₩45,310 | +0.04% | 1.5천 |
| 2026.10.06 | ₩45,317 | ₩45,344 | ₩45,250 | ₩45,250 | -0.15% | 1.1만 |
| 2026.10.05 | ₩45,223 | ₩45,223 | ₩45,179 | ₩45,179 | -0.10% | 800 |
| 2026.10.02 | ₩45,049 | ₩45,049 | ₩45,029 | ₩45,029 | -0.04% | 1.7천 |
| 2026.10.01 | ₩44,754 | ₩44,848 | ₩44,754 | ₩44,848 | +0.21% | 6.7천 |
| 2026.09.30 | ₩45,002 | ₩45,002 | ₩44,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,834 |
| -0.37% |
| 2.8천 |
| 2026.09.29 | ₩44,834 | ₩44,838 | ₩44,834 | ₩44,838 | +0.01% | 6.8천 |
|---|
| 2026.09.28 | ₩44,794 | ₩44,901 | ₩44,794 | ₩44,871 | +0.17% | 1.3만 |
|---|
| 2026.09.25 | ₩45,042 | ₩45,042 | ₩45,042 | ₩45,042 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,897 | ₩44,897 | ₩44,897 | ₩44,897 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,915 | ₩44,928 | ₩44,875 | ₩44,888 | -0.06% | 2.5천 |
|---|
| 2026.09.22 | ₩45,049 | ₩45,103 | ₩45,049 | ₩45,062 | +0.03% | 3.9천 |
|---|
| 2026.09.21 | ₩44,942 | ₩45,062 | ₩44,942 | ₩45,062 | +0.27% | 5.5천 |
|---|
| 2026.09.18 | ₩44,620 | ₩44,720 | ₩44,620 | ₩44,720 | +0.23% | 3.8천 |
|---|
| 2026.09.17 | ₩44,660 | ₩44,671 | ₩44,660 | ₩44,671 | +0.02% | 300 |
|---|
| 2026.09.16 | ₩44,258 | ₩44,333 | ₩44,258 | ₩44,333 | +0.17% | 2.2천 |
|---|
| 2026.09.15 | ₩44,432 | ₩44,432 | ₩44,405 | ₩44,405 | -0.06% | 4.4천 |
|---|
| 2026.09.14 | ₩44,593 | ₩44,593 | ₩44,562 | ₩44,562 | -0.07% | 1.1만 |
|---|
| 2026.09.11 | ₩44,727 | ₩44,727 | ₩44,671 | ₩44,671 | -0.13% | 4.2천 |
|---|
| 2026.09.10 | ₩44,405 | ₩44,412 | ₩44,405 | ₩44,412 | +0.02% | 200 |
|---|
| 2026.09.09 | ₩44,593 | ₩44,593 | ₩44,570 | ₩44,570 | -0.05% | 1.1천 |
|---|
| 2026.09.08 | ₩44,727 | ₩44,740 | ₩44,672 | ₩44,672 | -0.12% | 4.9천 |
|---|
| 2026.09.04 | ₩44,794 | ₩44,798 | ₩44,794 | ₩44,798 | +0.01% | 2천 |
|---|
| 2026.09.03 | ₩44,888 | ₩44,888 | ₩44,854 | ₩44,854 | -0.07% | 1.2천 |
|---|
| 2026.09.02 | ₩44,633 | ₩44,647 | ₩44,628 | ₩44,628 | -0.01% | 2.3천 |
|---|
| 2026.09.01 | ₩44,499 | ₩44,499 | ₩44,488 | ₩44,488 | -0.02% | 3.8천 |
|---|
| 2026.08.31 | ₩44,633 | ₩44,680 | ₩44,606 | ₩44,680 | +0.11% | 1천 |
|---|
| 2026.08.28 | ₩44,700 | ₩44,740 | ₩44,700 | ₩44,711 | +0.02% | 5.5천 |
|---|
| 2026.08.27 | ₩44,767 | ₩44,767 | ₩44,714 | ₩44,767 | 0.00% | 2.1천 |
|---|
| 2026.08.26 | ₩44,606 | ₩44,606 | ₩44,574 | ₩44,574 | -0.07% | 3.1천 |
|---|
| 2026.08.25 | ₩44,539 | ₩44,565 | ₩44,539 | ₩44,565 | +0.06% | 200 |
|---|
| 2026.08.24 | ₩44,526 | ₩44,526 | ₩44,258 | ₩44,258 | -0.60% | 8.3천 |
|---|
| 2026.08.21 | ₩44,512 | ₩44,533 | ₩44,512 | ₩44,533 | +0.05% | 1.1천 |
|---|
| 2026.08.20 | ₩44,459 | ₩44,459 | ₩44,428 | ₩44,428 | -0.07% | 1.9천 |
|---|
| 2026.08.19 | ₩44,633 | ₩44,647 | ₩44,588 | ₩44,588 | -0.10% | 1.7만 |
|---|
| 2026.08.18 | ₩44,566 | ₩44,566 | ₩44,529 | ₩44,529 | -0.08% | 2.9천 |
|---|
| 2026.08.17 | ₩44,648 | ₩44,648 | ₩44,648 | ₩44,648 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,700 | ₩44,700 | ₩44,700 | ₩44,700 | 0.00% | 3.4천 |
|---|
| 2026.08.13 | ₩44,714 | ₩44,714 | ₩44,707 | ₩44,707 | -0.02% | 200 |
|---|
| 2026.08.12 | ₩44,620 | ₩44,620 | ₩44,606 | ₩44,620 | 0.00% | 2.6천 |
|---|
| 2026.08.11 | ₩44,593 | ₩44,593 | ₩44,486 | ₩44,486 | -0.24% | 5.2천 |
|---|
| 2026.08.10 | ₩44,553 | ₩44,553 | ₩44,539 | ₩44,539 | -0.03% | 4.4천 |
|---|
| 2026.08.07 | ₩44,499 | ₩44,579 | ₩44,486 | ₩44,579 | +0.18% | 2.3천 |
|---|
| 2026.08.06 | ₩44,459 | ₩44,459 | ₩44,405 | ₩44,437 | -0.05% | 8.1천 |
|---|
| 2026.08.05 | ₩44,499 | ₩44,499 | ₩44,480 | ₩44,480 | -0.04% | 300 |
|---|
| 2026.08.04 | ₩44,298 | ₩44,499 | ₩44,244 | ₩44,244 | -0.12% | 1.3만 |
|---|
| 2026.08.03 | ₩44,110 | ₩44,157 | ₩44,110 | ₩44,157 | +0.11% | 900 |
|---|
| 2026.07.31 | ₩43,560 | ₩43,936 | ₩43,560 | ₩43,936 | +0.86% | 1.9천 |
|---|
| 2026.07.30 | ₩43,413 | ₩43,681 | ₩43,413 | ₩43,641 | +0.53% | 8.4천 |
|---|
| 2026.07.29 | ₩43,440 | ₩43,587 | ₩43,214 | ₩43,214 | -0.52% | 1.3천 |
|---|
| 2026.07.28 | ₩43,507 | ₩43,639 | ₩43,507 | ₩43,639 | +0.31% | 100 |
|---|
| 2026.07.27 | ₩43,554 | ₩43,554 | ₩43,554 | ₩43,554 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,560 | ₩43,560 | ₩43,516 | ₩43,516 | -0.10% | 800 |
|---|
| 2026.07.23 | ₩43,533 | ₩43,533 | ₩43,386 | ₩43,466 | -0.15% | 1.2만 |
|---|
| 2026.07.22 | ₩43,802 | ₩43,828 | ₩43,761 | ₩43,761 | -0.09% | 2.8천 |
|---|
| 2026.07.21 | ₩43,761 | ₩43,828 | ₩43,761 | ₩43,808 | +0.11% | 3.5천 |
|---|
| 2026.07.20 | ₩43,600 | ₩43,600 | ₩43,600 | ₩43,600 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,500 | ₩43,681 | ₩43,500 | ₩43,547 | +0.11% | 1.8만 |
|---|
| 2026.07.16 | ₩43,963 | ₩43,963 | ₩43,828 | ₩43,847 | -0.26% | 7.9천 |
|---|
| 2026.07.15 | ₩43,949 | ₩43,976 | ₩43,882 | ₩43,957 | +0.02% | 1.3천 |
|---|
| 2026.07.14 | ₩43,896 | ₩43,922 | ₩43,855 | ₩43,885 | -0.02% | 4.4천 |
|---|
| 2026.07.13 | ₩43,869 | ₩43,869 | ₩43,761 | ₩43,769 | -0.23% | 5.1천 |
|---|
| 2026.07.10 | ₩43,855 | ₩43,936 | ₩43,815 | ₩43,882 | +0.06% | 4천 |
|---|
| 2026.07.09 | ₩43,818 | ₩43,818 | ₩43,818 | ₩43,818 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,453 | ₩43,642 | ₩43,453 | ₩43,642 | +0.44% | 3.4천 |
|---|
| 2026.07.07 | ₩43,641 | ₩43,693 | ₩43,641 | ₩43,693 | +0.12% | 100 |
|---|
| 2026.07.06 | ₩43,748 | ₩43,788 | ₩43,721 | ₩43,768 | +0.05% | 1.3천 |
|---|
| 2026.07.02 | ₩43,681 | ₩43,681 | ₩43,419 | ₩43,575 | -0.24% | 1.1만 |
|---|
| 2026.07.01 | ₩43,560 | ₩43,641 | ₩43,547 | ₩43,575 | +0.03% | 22.2만 |
|---|
| 2026.06.30 | ₩43,533 | ₩43,572 | ₩43,493 | ₩43,572 | +0.09% | 1.6천 |
|---|
| 2026.06.29 | ₩43,372 | ₩43,413 | ₩43,372 | ₩43,411 | +0.09% | 1천 |
|---|
| 2026.06.26 | ₩43,225 | ₩43,225 | ₩41,253 | ₩41,253 | -4.56% | 7.3천 |
|---|
| 2026.06.25 | ₩43,158 | ₩43,158 | ₩43,142 | ₩43,142 | -0.04% | 100 |
|---|
| 2026.06.24 | ₩43,238 | ₩43,238 | ₩43,111 | ₩43,111 | -0.29% | 3.4천 |
|---|
| 2026.06.23 | ₩43,319 | ₩43,319 | ₩43,178 | ₩43,178 | -0.33% | 1.7만 |
|---|
| 2026.06.22 | ₩44,848 | ₩44,848 | ₩43,440 | ₩43,466 | -3.08% | 6.1천 |
|---|
| 2026.06.18 | ₩43,493 | ₩43,582 | ₩43,493 | ₩43,582 | +0.20% | 1.6천 |
|---|
| 2026.06.17 | ₩43,466 | ₩43,466 | ₩43,303 | ₩43,303 | -0.38% | 600 |
|---|
| 2026.06.16 | ₩43,668 | ₩43,694 | ₩43,610 | ₩43,610 | -0.13% | 5.7천 |
|---|
| 2026.06.15 | ₩43,654 | ₩43,665 | ₩43,654 | ₩43,665 | +0.02% | 800 |
|---|
| 2026.06.12 | ₩43,332 | ₩43,332 | ₩43,265 | ₩43,289 | -0.10% | 7.1천 |
|---|
| 2026.06.11 | ₩42,836 | ₩43,158 | ₩42,836 | ₩43,158 | +0.75% | 6.6천 |
|---|
| 2026.06.10 | ₩42,890 | ₩42,896 | ₩42,756 | ₩42,856 | -0.08% | 5.3천 |
|---|
| 2026.06.09 | ₩43,399 | ₩43,399 | ₩42,997 | ₩43,108 | -0.67% | 1.4천 |
|---|
| 2026.06.08 | ₩43,265 | ₩43,265 | ₩43,186 | ₩43,186 | -0.18% | 300 |
|---|
| 2026.06.05 | ₩43,146 | ₩43,146 | ₩43,146 | ₩43,146 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,587 | ₩43,661 | ₩43,587 | ₩43,661 | +0.17% | 700 |
|---|
| 2026.06.03 | ₩43,554 | ₩43,587 | ₩43,533 | ₩43,533 | -0.05% | 2.7천 |
|---|
| 2026.06.02 | ₩43,627 | ₩43,672 | ₩43,627 | ₩43,672 | +0.10% | 1.2만 |
|---|
| 2026.06.01 | ₩43,560 | ₩43,681 | ₩43,560 | ₩43,641 | +0.18% | 600 |
|---|
| 2026.05.29 | ₩43,614 | ₩43,614 | ₩43,574 | ₩43,594 | -0.05% | 1.7천 |
|---|
| 2026.05.28 | ₩43,466 | ₩43,574 | ₩43,466 | ₩43,533 | +0.15% | 1천 |
|---|
| 2026.05.27 | ₩43,346 | ₩43,414 | ₩43,346 | ₩43,414 | +0.16% | 2.6천 |
|---|
| 2026.05.26 | ₩43,359 | ₩43,403 | ₩43,359 | ₩43,403 | +0.10% | 8.4천 |
|---|
| 2026.05.22 | ₩43,305 | ₩43,305 | ₩43,064 | ₩43,064 | -0.56% | 2.5만 |
|---|
| 2026.05.21 | ₩43,131 | ₩43,238 | ₩43,131 | ₩43,158 | +0.06% | 5.6천 |
|---|
| 2026.05.20 | ₩43,010 | ₩43,146 | ₩43,010 | ₩43,146 | +0.31% | 3.1천 |
|---|
| 2026.05.19 | ₩42,919 | ₩42,919 | ₩42,919 | ₩42,919 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩43,037 | ₩43,104 | ₩42,957 | ₩43,104 | +0.16% | 8.4천 |
|---|
| 2026.05.15 | ₩43,131 | ₩43,131 | ₩43,037 | ₩43,037 | -0.22% | 300 |
|---|
| 2026.05.14 | ₩43,258 | ₩43,265 | ₩43,198 | ₩43,198 | -0.14% | 7천 |
|---|
| 2026.05.13 | ₩43,118 | ₩43,158 | ₩43,091 | ₩43,098 | -0.05% | 6.1천 |
|---|
| 2026.05.12 | ₩42,849 | ₩43,064 | ₩42,849 | ₩43,037 | +0.44% | 3.1만 |
|---|
| 2026.05.11 | ₩43,037 | ₩43,037 | ₩43,010 | ₩43,010 | -0.06% | 400 |
|---|
| 2026.05.08 | ₩42,997 | ₩42,997 | ₩42,903 | ₩42,903 | -0.22% | 4.1천 |
|---|
| 2026.05.07 | ₩42,836 | ₩42,851 | ₩42,836 | ₩42,851 | +0.03% | 9.5천 |
|---|
| 2026.05.06 | ₩42,809 | ₩42,930 | ₩42,809 | ₩42,930 | +0.28% | 2.9천 |
|---|
| 2026.05.05 | ₩42,581 | ₩42,675 | ₩42,581 | ₩42,613 | +0.08% | 8천 |
|---|
| 2026.05.04 | ₩42,474 | ₩42,490 | ₩42,407 | ₩42,438 | -0.09% | 8천 |
|---|
| 2026.05.01 | ₩42,595 | ₩42,595 | ₩42,546 | ₩42,546 | -0.11% | 2.3천 |
|---|
| 2026.04.30 | ₩42,494 | ₩42,495 | ₩42,494 | ₩42,495 | +0.00% | 100 |
|---|
| 2026.04.29 | ₩42,192 | ₩42,232 | ₩42,192 | ₩42,208 | +0.04% | 2.9천 |
|---|
| 2026.04.28 | ₩42,179 | ₩42,259 | ₩42,179 | ₩42,235 | +0.13% | 2만 |
|---|
| 2026.04.27 | ₩42,246 | ₩42,333 | ₩42,232 | ₩42,333 | +0.21% | 6천 |
|---|
| 2026.04.24 | ₩42,286 | ₩42,297 | ₩42,286 | ₩42,297 | +0.03% | 700 |
|---|
| 2026.04.23 | ₩42,206 | ₩42,206 | ₩42,104 | ₩42,104 | -0.24% | 2.9천 |
|---|
| 2026.04.22 | ₩42,165 | ₩42,196 | ₩42,165 | ₩42,196 | +0.07% | 6.8천 |
|---|
| 2026.04.21 | ₩42,112 | ₩42,112 | ₩41,947 | ₩41,947 | -0.39% | 1.2천 |
|---|
| 2026.04.20 | ₩42,072 | ₩42,098 | ₩42,072 | ₩42,094 | +0.05% | 1.4천 |
|---|
| 2026.04.17 | ₩42,125 | ₩42,246 | ₩42,125 | ₩42,168 | +0.10% | 2.7천 |
|---|
| 2026.04.16 | ₩41,857 | ₩41,911 | ₩41,777 | ₩41,877 | +0.05% | 1.9만 |
|---|
| 2026.04.15 | ₩41,669 | ₩41,806 | ₩41,642 | ₩41,806 | +0.33% | 1.3만 |
|---|
| 2026.04.14 | ₩41,401 | ₩41,602 | ₩41,401 | ₩41,602 | +0.49% | 1.1천 |
|---|
| 2026.04.13 | ₩41,025 | ₩41,307 | ₩41,025 | ₩41,307 | +0.69% | 1.4만 |
|---|
| 2026.04.10 | ₩41,093 | ₩41,093 | ₩40,999 | ₩41,024 | -0.17% | 1.7만 |
|---|
| 2026.04.09 | ₩40,838 | ₩41,093 | ₩40,838 | ₩41,054 | +0.53% | 7.1천 |
|---|
| 2026.04.08 | ₩40,797 | ₩40,891 | ₩40,777 | ₩40,862 | +0.16% | 6.2천 |
|---|
| 2026.04.07 | ₩40,013 | ₩40,203 | ₩40,013 | ₩40,203 | +0.48% | 1.9만 |
|---|
| 2026.04.06 | ₩40,140 | ₩40,194 | ₩40,140 | ₩40,191 | +0.13% | 1.1천 |
|---|
| 2026.04.02 | ₩40,006 | ₩40,091 | ₩40,006 | ₩40,091 | +0.21% | 1.9천 |
|---|
| 2026.04.01 | ₩40,167 | ₩40,181 | ₩40,042 | ₩40,042 | -0.31% | 500 |
|---|
| 2026.03.31 | ₩39,476 | ₩39,828 | ₩39,476 | ₩39,828 | +0.89% | 8.2천 |
|---|
| 2026.03.30 | ₩39,295 | ₩39,362 | ₩39,130 | ₩39,130 | -0.42% | 600 |
|---|
| 2026.03.27 | ₩39,456 | ₩39,470 | ₩39,210 | ₩39,210 | -0.63% | 6.2천 |
|---|
| 2026.03.26 | ₩40,006 | ₩40,006 | ₩39,635 | ₩39,635 | -0.93% | 9.9천 |
|---|
| 2026.03.25 | ₩40,221 | ₩40,248 | ₩40,073 | ₩40,084 | -0.34% | 1.6만 |
|---|
| 2026.03.24 | ₩39,832 | ₩40,006 | ₩39,832 | ₩39,922 | +0.23% | 1.8천 |
|---|
| 2026.03.23 | ₩40,234 | ₩40,234 | ₩40,054 | ₩40,054 | -0.45% | 2.1천 |
|---|
| 2026.03.20 | ₩39,737 | ₩39,737 | ₩39,737 | ₩39,737 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩39,979 | ₩40,134 | ₩39,979 | ₩40,134 | +0.39% | 1.7천 |
|---|
| 2026.03.18 | ₩40,261 | ₩40,261 | ₩40,191 | ₩40,191 | -0.17% | 1.3천 |
|---|
| 2026.03.17 | ₩40,583 | ₩40,583 | ₩40,557 | ₩40,557 | -0.06% | 2.5천 |
|---|
| 2026.03.16 | ₩40,496 | ₩40,529 | ₩40,437 | ₩40,485 | -0.03% | 4.6천 |
|---|
| 2026.03.13 | ₩40,237 | ₩40,237 | ₩40,194 | ₩40,195 | -0.10% | 1.8천 |
|---|
| 2026.03.12 | ₩40,343 | ₩40,343 | ₩40,343 | ₩40,343 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩40,797 | ₩40,797 | ₩40,747 | ₩40,747 | -0.12% | 1천 |
|---|
| 2026.03.10 | ₩40,958 | ₩40,958 | ₩40,738 | ₩40,738 | -0.54% | 1천 |
|---|
| 2026.03.09 | ₩40,221 | ₩40,811 | ₩40,221 | ₩40,811 | +1.47% | 1.8천 |
|---|
| 2026.03.06 | ₩40,610 | ₩40,610 | ₩40,583 | ₩40,583 | -0.07% | 3.9천 |
|---|
| 2026.03.05 | ₩40,979 | ₩41,025 | ₩40,771 | ₩40,936 | -0.10% | 600 |
|---|
| 2026.03.04 | ₩41,153 | ₩41,153 | ₩41,110 | ₩41,110 | -0.10% | 300 |
|---|
| 2026.03.03 | ₩40,556 | ₩40,918 | ₩40,556 | ₩40,882 | +0.80% | 5.2천 |
|---|
| 2026.03.02 | ₩41,146 | ₩41,200 | ₩41,093 | ₩41,142 | -0.01% | 8.8천 |
|---|
| 2026.02.27 | ₩41,015 | ₩41,111 | ₩41,015 | ₩41,111 | +0.24% | 500 |
|---|
| 2026.02.26 | ₩41,160 | ₩41,211 | ₩41,046 | ₩41,211 | +0.12% | 18.4만 |
|---|
| 2026.02.25 | ₩41,307 | ₩41,366 | ₩41,307 | ₩41,366 | +0.14% | 1.3천 |
|---|
| 2026.02.24 | ₩41,133 | ₩41,145 | ₩41,133 | ₩41,145 | +0.03% | 200 |
|---|
| 2026.02.23 | ₩40,905 | ₩40,972 | ₩40,878 | ₩40,917 | +0.03% | 5.9천 |
|---|
| 2026.02.20 | ₩41,093 | ₩41,213 | ₩41,093 | ₩41,196 | +0.25% | 4.4천 |
|---|
| 2026.02.19 | ₩40,932 | ₩40,991 | ₩40,932 | ₩40,991 | +0.14% | 2.6천 |
|---|
| 2026.02.18 | ₩41,025 | ₩41,109 | ₩41,025 | ₩41,109 | +0.20% | 300 |
|---|
| 2026.02.17 | ₩40,730 | ₩40,985 | ₩40,730 | ₩40,949 | +0.54% | 2천 |
|---|
| 2026.02.13 | ₩41,052 | ₩41,054 | ₩40,890 | ₩40,890 | -0.40% | 1.8천 |
|---|
| 2026.02.12 | ₩40,985 | ₩41,079 | ₩40,677 | ₩40,677 | -0.75% | 8.7천 |
|---|
| 2026.02.11 | ₩41,300 | ₩41,300 | ₩41,300 | ₩41,300 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,347 | ₩41,347 | ₩41,290 | ₩41,290 | -0.14% | 800 |
|---|
| 2026.02.09 | ₩41,377 | ₩41,377 | ₩41,377 | ₩41,377 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩41,160 | ₩41,271 | ₩41,160 | ₩41,271 | +0.27% | 800 |
|---|
| 2026.02.05 | ₩40,865 | ₩40,865 | ₩40,738 | ₩40,738 | -0.31% | 4.1천 |
|---|
| 2026.02.04 | ₩40,972 | ₩41,186 | ₩40,972 | ₩41,186 | +0.52% | 1.1만 |
|---|
| 2026.02.03 | ₩41,133 | ₩41,213 | ₩41,106 | ₩41,213 | +0.20% | 7.7천 |
|---|
| 2026.02.02 | ₩41,361 | ₩41,414 | ₩41,347 | ₩41,371 | +0.03% | 1.9만 |
|---|
| 2026.01.30 | ₩41,307 | ₩41,307 | ₩41,160 | ₩41,237 | -0.17% | 1.2만 |
|---|
| 2026.01.29 | ₩41,153 | ₩41,307 | ₩41,119 | ₩41,294 | +0.34% | 4.1천 |
|---|
| 2026.01.28 | ₩41,307 | ₩41,367 | ₩41,307 | ₩41,367 | +0.15% | 1.3천 |
|---|
| 2026.01.27 | ₩41,388 | ₩41,401 | ₩41,371 | ₩41,371 | -0.04% | 2천 |
|---|
| 2026.01.26 | ₩41,321 | ₩41,321 | ₩41,274 | ₩41,274 | -0.11% | 6.6천 |
|---|
| 2026.01.23 | ₩41,160 | ₩41,200 | ₩41,142 | ₩41,142 | -0.04% | 6.3천 |
|---|
| 2026.01.22 | ₩41,119 | ₩41,200 | ₩41,119 | ₩41,142 | +0.06% | 2.6천 |
|---|
| 2026.01.21 | ₩40,844 | ₩41,011 | ₩40,844 | ₩41,011 | +0.41% | 500 |
|---|
| 2026.01.20 | ₩40,717 | ₩40,717 | ₩40,697 | ₩40,697 | -0.05% | 3.7천 |
|---|
| 2026.01.16 | ₩41,267 | ₩41,267 | ₩41,248 | ₩41,248 | -0.05% | 1천 |
|---|
| 2026.01.15 | ₩41,361 | ₩41,361 | ₩41,225 | ₩41,225 | -0.33% | 7.8천 |
|---|
| 2026.01.14 | ₩41,093 | ₩41,161 | ₩41,093 | ₩41,161 | +0.17% | 100 |
|---|
| 2026.01.13 | ₩41,314 | ₩41,314 | ₩41,264 | ₩41,264 | -0.12% | 200 |
|---|
| 2026.01.12 | ₩41,227 | ₩41,334 | ₩41,200 | ₩41,334 | +0.26% | 2.8천 |
|---|
| 2026.01.09 | ₩41,321 | ₩41,321 | ₩41,286 | ₩41,286 | -0.08% | 1.2천 |
|---|
| 2026.01.08 | ₩41,146 | ₩41,146 | ₩41,118 | ₩41,118 | -0.07% | 3.6천 |
|---|
| 2026.01.07 | ₩41,227 | ₩41,240 | ₩41,089 | ₩41,089 | -0.34% | 1만 |
|---|
| 2026.01.06 | ₩41,160 | ₩41,180 | ₩41,160 | ₩41,180 | +0.05% | 100 |
|---|
| 2026.01.05 | ₩41,039 | ₩41,039 | ₩41,015 | ₩41,015 | -0.06% | 200 |
|---|
| 2026.01.02 | ₩40,851 | ₩40,905 | ₩40,838 | ₩40,905 | +0.13% | 3.9천 |
|---|
| 2025.12.31 | ₩40,918 | ₩40,958 | ₩40,856 | ₩40,856 | -0.15% | 3.8천 |
|---|
| 2025.12.30 | ₩41,012 | ₩41,039 | ₩41,012 | ₩41,017 | +0.01% | 2.6천 |
|---|
| 2025.12.29 | ₩41,012 | ₩41,039 | ₩40,972 | ₩40,999 | -0.03% | 2.9천 |
|---|
| 2025.12.26 | ₩41,106 | ₩41,106 | ₩41,039 | ₩41,066 | -0.10% | 300 |
|---|
| 2025.12.24 | ₩41,039 | ₩41,119 | ₩41,039 | ₩41,119 | +0.20% | 1.5천 |
|---|
| 2025.12.23 | ₩40,999 | ₩41,027 | ₩40,930 | ₩41,027 | +0.07% | 4.2천 |
|---|
| 2025.12.22 | ₩40,891 | ₩40,958 | ₩40,885 | ₩40,958 | +0.16% | 2.5만 |
|---|
| 2025.12.19 | ₩40,690 | ₩40,744 | ₩40,690 | ₩40,741 | +0.13% | 1.6천 |
|---|
| 2025.12.18 | ₩40,569 | ₩40,623 | ₩40,520 | ₩40,520 | -0.12% | 3.2천 |
|---|
| 2025.12.17 | ₩40,476 | ₩40,476 | ₩40,301 | ₩40,348 | -0.31% | 9.7천 |
|---|
| 2025.12.16 | ₩40,596 | ₩40,634 | ₩40,502 | ₩40,634 | +0.09% | 1.2만 |
|---|
| 2025.12.15 | ₩40,694 | ₩40,694 | ₩40,637 | ₩40,663 | -0.08% | 4천 |
|---|
| 2025.12.12 | ₩40,811 | ₩40,962 | ₩40,610 | ₩40,661 | -0.37% | 1만 |
|---|
| 2025.12.11 | ₩40,784 | ₩40,887 | ₩40,757 | ₩40,887 | +0.25% | 1.5만 |
|---|
| 2025.12.10 | ₩40,797 | ₩40,918 | ₩40,623 | ₩40,832 | +0.09% | 7.5천 |
|---|
| 2025.12.09 | ₩40,784 | ₩40,784 | ₩40,615 | ₩40,645 | -0.34% | 1.1만 |
|---|
| 2025.12.08 | ₩40,891 | ₩40,891 | ₩40,650 | ₩40,690 | -0.49% | 1.6만 |
|---|
| 2025.12.05 | ₩40,851 | ₩41,066 | ₩40,764 | ₩41,046 | +0.48% | 2.8만 |
|---|
| 2025.12.04 | ₩40,651 | ₩40,704 | ₩40,637 | ₩40,694 | +0.11% | 1만 |
|---|
| 2025.12.03 | ₩40,610 | ₩40,744 | ₩40,610 | ₩40,661 | +0.13% | 2만 |
|---|
| 2025.12.02 | ₩40,690 | ₩40,690 | ₩40,583 | ₩40,594 | -0.24% | 3.4천 |
|---|
| 2025.12.01 | ₩40,583 | ₩41,414 | ₩40,476 | ₩40,730 | +0.36% | 9만 |
|---|
| 2025.11.28 | ₩40,637 | ₩40,646 | ₩40,637 | ₩40,646 | +0.02% | 4.1천 |
|---|
| 2025.11.26 | ₩40,315 | ₩40,488 | ₩40,315 | ₩40,462 | +0.37% | 1.2천 |
|---|
| 2025.11.25 | ₩40,022 | ₩40,183 | ₩40,022 | ₩40,183 | +0.40% | 800 |
|---|
| 2025.11.24 | ₩39,564 | ₩39,845 | ₩39,564 | ₩39,822 | +0.65% | 900 |
|---|
| 2025.11.21 | ₩38,853 | ₩39,189 | ₩38,853 | ₩39,189 | +0.87% | 900 |
|---|
| 2025.11.20 | ₩40,006 | ₩40,006 | ₩38,880 | ₩38,880 | -2.82% | 3.8천 |
|---|
| 2025.11.19 | ₩39,349 | ₩39,470 | ₩39,295 | ₩39,403 | +0.14% | 2.8천 |
|---|
| 2025.11.18 | ₩39,148 | ₩39,305 | ₩39,148 | ₩39,305 | +0.40% | 100 |
|---|
| 2025.11.17 | ₩39,671 | ₩39,738 | ₩39,544 | ₩39,544 | -0.32% | 1천 |
|---|
| 2025.11.14 | ₩39,604 | ₩39,892 | ₩39,604 | ₩39,836 | +0.59% | 2.4천 |
|---|
| 2025.11.13 | ₩39,872 | ₩39,872 | ₩39,804 | ₩39,804 | -0.17% | 1.3천 |
|---|
| 2025.11.12 | ₩40,181 | ₩40,248 | ₩40,181 | ₩40,248 | +0.17% | 1.9천 |
|---|
| 2025.11.11 | ₩40,248 | ₩40,248 | ₩40,230 | ₩40,230 | -0.04% | 900 |
|---|
| 2025.11.10 | ₩40,154 | ₩40,159 | ₩40,154 | ₩40,159 | +0.01% | 200 |
|---|
| 2025.11.07 | ₩39,510 | ₩39,731 | ₩39,336 | ₩39,731 | +0.56% | 500 |
|---|
| 2025.11.06 | ₩39,671 | ₩39,805 | ₩39,671 | ₩39,686 | +0.04% | 3.9천 |
|---|
| 2025.11.05 | ₩39,966 | ₩40,067 | ₩39,966 | ₩39,989 | +0.06% | 2.4천 |
|---|
| 2025.11.04 | ₩39,993 | ₩39,993 | ₩39,852 | ₩39,852 | -0.35% | 8.9천 |
|---|
| 2025.11.03 | ₩39,979 | ₩40,087 | ₩39,966 | ₩40,068 | +0.22% | 4.4천 |
|---|
| 2025.10.31 | ₩40,046 | ₩40,046 | ₩39,994 | ₩40,020 | -0.07% | 3.9천 |
|---|
| 2025.10.30 | ₩40,073 | ₩40,073 | ₩39,940 | ₩39,940 | -0.33% | 1.3만 |
|---|
| 2025.10.29 | ₩40,087 | ₩40,108 | ₩40,087 | ₩40,108 | +0.05% | 100 |
|---|
| 2025.10.28 | ₩40,146 | ₩40,181 | ₩40,138 | ₩40,138 | -0.02% | 1.7천 |
|---|
| 2025.10.27 | ₩40,046 | ₩40,122 | ₩40,046 | ₩40,122 | +0.19% | 400 |
|---|
| 2025.10.24 | ₩39,899 | ₩39,899 | ₩39,899 | ₩39,899 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩39,604 | ₩39,751 | ₩39,604 | ₩39,711 | +0.27% | 1.8천 |
|---|
| 2025.10.22 | ₩39,590 | ₩39,590 | ₩39,550 | ₩39,550 | -0.10% | 100 |
|---|
| 2025.10.21 | ₩39,658 | ₩39,738 | ₩39,658 | ₩39,694 | +0.09% | 1.7천 |
|---|
| 2025.10.20 | ₩39,590 | ₩39,684 | ₩39,590 | ₩39,664 | +0.19% | 2.4천 |
|---|
| 2025.10.17 | ₩39,228 | ₩39,366 | ₩39,215 | ₩39,366 | +0.35% | 500 |
|---|
| 2025.10.16 | ₩39,408 | ₩39,408 | ₩39,094 | ₩39,184 | -0.57% | 3.4천 |
|---|
| 2025.10.15 | ₩39,362 | ₩39,362 | ₩39,336 | ₩39,336 | -0.07% | 400 |
|---|
| 2025.10.14 | ₩39,148 | ₩39,282 | ₩39,148 | ₩39,266 | +0.30% | 500 |
|---|
| 2025.10.13 | ₩39,309 | ₩39,349 | ₩39,282 | ₩39,318 | +0.02% | 1.9만 |
|---|
| 2025.10.10 | ₩39,189 | ₩39,189 | ₩38,877 | ₩38,877 | -0.80% | 6.6천 |
|---|