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 | ₩45,342 | ₩45,409 | ₩45,342 | ₩45,375 | +0.07% | 1.4만 |
| 2026.10.08 | ₩45,234 | ₩45,295 | ₩45,140 | ₩45,140 | -0.21% | 9.9천 |
| 2026.10.07 | ₩45,288 | ₩45,308 | ₩45,288 | ₩45,308 | +0.04% | 1.5천 |
| 2026.10.06 | ₩45,315 | ₩45,342 | ₩45,248 | ₩45,248 | -0.15% | 1.1만 |
| 2026.10.05 | ₩45,221 | ₩45,221 | ₩45,177 | ₩45,177 | -0.10% | 800 |
| 2026.10.02 | ₩45,047 | ₩45,047 | ₩45,026 | ₩45,026 | -0.04% | 1.7천 |
| 2026.10.01 | ₩44,752 | ₩44,845 | ₩44,752 | ₩44,845 | +0.21% | 6.7천 |
| 2026.09.30 | ₩45,000 | ₩45,000 | ₩44,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,832 |
| -0.37% |
| 2.8천 |
| 2026.09.29 | ₩44,832 | ₩44,836 | ₩44,832 | ₩44,836 | +0.01% | 6.8천 |
|---|
| 2026.09.28 | ₩44,792 | ₩44,899 | ₩44,792 | ₩44,868 | +0.17% | 1.3만 |
|---|
| 2026.09.25 | ₩45,040 | ₩45,040 | ₩45,040 | ₩45,040 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,895 | ₩44,895 | ₩44,895 | ₩44,895 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,912 | ₩44,926 | ₩44,872 | ₩44,886 | -0.06% | 2.5천 |
|---|
| 2026.09.22 | ₩45,047 | ₩45,100 | ₩45,047 | ₩45,060 | +0.03% | 3.9천 |
|---|
| 2026.09.21 | ₩44,939 | ₩45,060 | ₩44,939 | ₩45,060 | +0.27% | 5.5천 |
|---|
| 2026.09.18 | ₩44,617 | ₩44,718 | ₩44,617 | ₩44,718 | +0.23% | 3.8천 |
|---|
| 2026.09.17 | ₩44,658 | ₩44,668 | ₩44,658 | ₩44,668 | +0.02% | 300 |
|---|
| 2026.09.16 | ₩44,255 | ₩44,330 | ₩44,255 | ₩44,330 | +0.17% | 2.2천 |
|---|
| 2026.09.15 | ₩44,430 | ₩44,430 | ₩44,403 | ₩44,403 | -0.06% | 4.4천 |
|---|
| 2026.09.14 | ₩44,591 | ₩44,591 | ₩44,560 | ₩44,560 | -0.07% | 1.1만 |
|---|
| 2026.09.11 | ₩44,725 | ₩44,725 | ₩44,668 | ₩44,668 | -0.13% | 4.2천 |
|---|
| 2026.09.10 | ₩44,403 | ₩44,410 | ₩44,403 | ₩44,410 | +0.02% | 200 |
|---|
| 2026.09.09 | ₩44,591 | ₩44,591 | ₩44,568 | ₩44,568 | -0.05% | 1.1천 |
|---|
| 2026.09.08 | ₩44,725 | ₩44,738 | ₩44,670 | ₩44,670 | -0.12% | 4.9천 |
|---|
| 2026.09.04 | ₩44,792 | ₩44,796 | ₩44,792 | ₩44,796 | +0.01% | 2천 |
|---|
| 2026.09.03 | ₩44,886 | ₩44,886 | ₩44,852 | ₩44,852 | -0.07% | 1.2천 |
|---|
| 2026.09.02 | ₩44,631 | ₩44,644 | ₩44,625 | ₩44,625 | -0.01% | 2.3천 |
|---|
| 2026.09.01 | ₩44,497 | ₩44,497 | ₩44,486 | ₩44,486 | -0.02% | 3.8천 |
|---|
| 2026.08.31 | ₩44,631 | ₩44,678 | ₩44,604 | ₩44,678 | +0.11% | 1천 |
|---|
| 2026.08.28 | ₩44,698 | ₩44,738 | ₩44,698 | ₩44,709 | +0.02% | 5.5천 |
|---|
| 2026.08.27 | ₩44,765 | ₩44,765 | ₩44,711 | ₩44,765 | 0.00% | 2.1천 |
|---|
| 2026.08.26 | ₩44,604 | ₩44,604 | ₩44,572 | ₩44,572 | -0.07% | 3.1천 |
|---|
| 2026.08.25 | ₩44,537 | ₩44,562 | ₩44,537 | ₩44,562 | +0.06% | 200 |
|---|
| 2026.08.24 | ₩44,524 | ₩44,524 | ₩44,255 | ₩44,255 | -0.60% | 8.3천 |
|---|
| 2026.08.21 | ₩44,510 | ₩44,530 | ₩44,510 | ₩44,530 | +0.05% | 1.1천 |
|---|
| 2026.08.20 | ₩44,456 | ₩44,456 | ₩44,426 | ₩44,426 | -0.07% | 1.9천 |
|---|
| 2026.08.19 | ₩44,631 | ₩44,644 | ₩44,585 | ₩44,585 | -0.10% | 1.7만 |
|---|
| 2026.08.18 | ₩44,564 | ₩44,564 | ₩44,526 | ₩44,526 | -0.08% | 2.9천 |
|---|
| 2026.08.17 | ₩44,646 | ₩44,646 | ₩44,646 | ₩44,646 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,698 | ₩44,698 | ₩44,698 | ₩44,698 | 0.00% | 3.4천 |
|---|
| 2026.08.13 | ₩44,711 | ₩44,711 | ₩44,705 | ₩44,705 | -0.02% | 200 |
|---|
| 2026.08.12 | ₩44,617 | ₩44,617 | ₩44,604 | ₩44,617 | 0.00% | 2.6천 |
|---|
| 2026.08.11 | ₩44,591 | ₩44,591 | ₩44,483 | ₩44,483 | -0.24% | 5.2천 |
|---|
| 2026.08.10 | ₩44,550 | ₩44,550 | ₩44,537 | ₩44,537 | -0.03% | 4.4천 |
|---|
| 2026.08.07 | ₩44,497 | ₩44,577 | ₩44,483 | ₩44,577 | +0.18% | 2.3천 |
|---|
| 2026.08.06 | ₩44,456 | ₩44,456 | ₩44,403 | ₩44,435 | -0.05% | 8.1천 |
|---|
| 2026.08.05 | ₩44,497 | ₩44,497 | ₩44,478 | ₩44,478 | -0.04% | 300 |
|---|
| 2026.08.04 | ₩44,296 | ₩44,497 | ₩44,242 | ₩44,242 | -0.12% | 1.3만 |
|---|
| 2026.08.03 | ₩44,108 | ₩44,155 | ₩44,108 | ₩44,155 | +0.11% | 900 |
|---|
| 2026.07.31 | ₩43,558 | ₩43,933 | ₩43,558 | ₩43,933 | +0.86% | 1.9천 |
|---|
| 2026.07.30 | ₩43,410 | ₩43,679 | ₩43,410 | ₩43,638 | +0.53% | 8.4천 |
|---|
| 2026.07.29 | ₩43,437 | ₩43,585 | ₩43,212 | ₩43,212 | -0.52% | 1.3천 |
|---|
| 2026.07.28 | ₩43,504 | ₩43,637 | ₩43,504 | ₩43,637 | +0.31% | 100 |
|---|
| 2026.07.27 | ₩43,551 | ₩43,551 | ₩43,551 | ₩43,551 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,558 | ₩43,558 | ₩43,514 | ₩43,514 | -0.10% | 800 |
|---|
| 2026.07.23 | ₩43,531 | ₩43,531 | ₩43,384 | ₩43,464 | -0.15% | 1.2만 |
|---|
| 2026.07.22 | ₩43,799 | ₩43,826 | ₩43,759 | ₩43,759 | -0.09% | 2.8천 |
|---|
| 2026.07.21 | ₩43,759 | ₩43,826 | ₩43,759 | ₩43,806 | +0.11% | 3.5천 |
|---|
| 2026.07.20 | ₩43,598 | ₩43,598 | ₩43,598 | ₩43,598 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,498 | ₩43,679 | ₩43,498 | ₩43,545 | +0.11% | 1.8만 |
|---|
| 2026.07.16 | ₩43,960 | ₩43,960 | ₩43,826 | ₩43,845 | -0.26% | 7.9천 |
|---|
| 2026.07.15 | ₩43,947 | ₩43,974 | ₩43,880 | ₩43,955 | +0.02% | 1.3천 |
|---|
| 2026.07.14 | ₩43,893 | ₩43,920 | ₩43,853 | ₩43,882 | -0.02% | 4.4천 |
|---|
| 2026.07.13 | ₩43,866 | ₩43,866 | ₩43,759 | ₩43,767 | -0.23% | 5.1천 |
|---|
| 2026.07.10 | ₩43,853 | ₩43,933 | ₩43,813 | ₩43,880 | +0.06% | 4천 |
|---|
| 2026.07.09 | ₩43,815 | ₩43,815 | ₩43,815 | ₩43,815 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,451 | ₩43,640 | ₩43,451 | ₩43,640 | +0.44% | 3.4천 |
|---|
| 2026.07.07 | ₩43,638 | ₩43,691 | ₩43,638 | ₩43,691 | +0.12% | 100 |
|---|
| 2026.07.06 | ₩43,746 | ₩43,786 | ₩43,719 | ₩43,766 | +0.05% | 1.3천 |
|---|
| 2026.07.02 | ₩43,679 | ₩43,679 | ₩43,417 | ₩43,573 | -0.24% | 1.1만 |
|---|
| 2026.07.01 | ₩43,558 | ₩43,638 | ₩43,545 | ₩43,573 | +0.03% | 22.2만 |
|---|
| 2026.06.30 | ₩43,531 | ₩43,570 | ₩43,491 | ₩43,570 | +0.09% | 1.6천 |
|---|
| 2026.06.29 | ₩43,370 | ₩43,410 | ₩43,370 | ₩43,409 | +0.09% | 1천 |
|---|
| 2026.06.26 | ₩43,223 | ₩43,223 | ₩41,251 | ₩41,251 | -4.56% | 7.3천 |
|---|
| 2026.06.25 | ₩43,156 | ₩43,156 | ₩43,140 | ₩43,140 | -0.04% | 100 |
|---|
| 2026.06.24 | ₩43,236 | ₩43,236 | ₩43,109 | ₩43,109 | -0.29% | 3.4천 |
|---|
| 2026.06.23 | ₩43,317 | ₩43,317 | ₩43,176 | ₩43,176 | -0.33% | 1.7만 |
|---|
| 2026.06.22 | ₩44,845 | ₩44,845 | ₩43,437 | ₩43,464 | -3.08% | 6.1천 |
|---|
| 2026.06.18 | ₩43,491 | ₩43,579 | ₩43,491 | ₩43,579 | +0.20% | 1.6천 |
|---|
| 2026.06.17 | ₩43,464 | ₩43,464 | ₩43,300 | ₩43,300 | -0.38% | 600 |
|---|
| 2026.06.16 | ₩43,665 | ₩43,692 | ₩43,608 | ₩43,608 | -0.13% | 5.7천 |
|---|
| 2026.06.15 | ₩43,652 | ₩43,663 | ₩43,652 | ₩43,663 | +0.02% | 800 |
|---|
| 2026.06.12 | ₩43,330 | ₩43,330 | ₩43,263 | ₩43,287 | -0.10% | 7.1천 |
|---|
| 2026.06.11 | ₩42,834 | ₩43,156 | ₩42,834 | ₩43,156 | +0.75% | 6.6천 |
|---|
| 2026.06.10 | ₩42,887 | ₩42,894 | ₩42,753 | ₩42,854 | -0.08% | 5.3천 |
|---|
| 2026.06.09 | ₩43,397 | ₩43,397 | ₩42,995 | ₩43,106 | -0.67% | 1.4천 |
|---|
| 2026.06.08 | ₩43,263 | ₩43,263 | ₩43,184 | ₩43,184 | -0.18% | 300 |
|---|
| 2026.06.05 | ₩43,144 | ₩43,144 | ₩43,144 | ₩43,144 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,585 | ₩43,659 | ₩43,585 | ₩43,659 | +0.17% | 700 |
|---|
| 2026.06.03 | ₩43,551 | ₩43,585 | ₩43,531 | ₩43,531 | -0.05% | 2.7천 |
|---|
| 2026.06.02 | ₩43,625 | ₩43,669 | ₩43,625 | ₩43,669 | +0.10% | 1.2만 |
|---|
| 2026.06.01 | ₩43,558 | ₩43,679 | ₩43,558 | ₩43,638 | +0.18% | 600 |
|---|
| 2026.05.29 | ₩43,612 | ₩43,612 | ₩43,571 | ₩43,591 | -0.05% | 1.7천 |
|---|
| 2026.05.28 | ₩43,464 | ₩43,571 | ₩43,464 | ₩43,531 | +0.15% | 1천 |
|---|
| 2026.05.27 | ₩43,343 | ₩43,412 | ₩43,343 | ₩43,412 | +0.16% | 2.6천 |
|---|
| 2026.05.26 | ₩43,357 | ₩43,401 | ₩43,357 | ₩43,401 | +0.10% | 8.4천 |
|---|
| 2026.05.22 | ₩43,303 | ₩43,303 | ₩43,062 | ₩43,062 | -0.56% | 2.5만 |
|---|
| 2026.05.21 | ₩43,129 | ₩43,236 | ₩43,129 | ₩43,156 | +0.06% | 5.6천 |
|---|
| 2026.05.20 | ₩43,008 | ₩43,144 | ₩43,008 | ₩43,144 | +0.31% | 3.1천 |
|---|
| 2026.05.19 | ₩42,917 | ₩42,917 | ₩42,917 | ₩42,917 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩43,035 | ₩43,102 | ₩42,954 | ₩43,102 | +0.16% | 8.4천 |
|---|
| 2026.05.15 | ₩43,129 | ₩43,129 | ₩43,035 | ₩43,035 | -0.22% | 300 |
|---|
| 2026.05.14 | ₩43,256 | ₩43,263 | ₩43,196 | ₩43,196 | -0.14% | 7천 |
|---|
| 2026.05.13 | ₩43,115 | ₩43,156 | ₩43,089 | ₩43,095 | -0.05% | 6.1천 |
|---|
| 2026.05.12 | ₩42,847 | ₩43,062 | ₩42,847 | ₩43,035 | +0.44% | 3.1만 |
|---|
| 2026.05.11 | ₩43,035 | ₩43,035 | ₩43,008 | ₩43,008 | -0.06% | 400 |
|---|
| 2026.05.08 | ₩42,995 | ₩42,995 | ₩42,901 | ₩42,901 | -0.22% | 4.1천 |
|---|
| 2026.05.07 | ₩42,834 | ₩42,849 | ₩42,834 | ₩42,849 | +0.03% | 9.5천 |
|---|
| 2026.05.06 | ₩42,807 | ₩42,928 | ₩42,807 | ₩42,928 | +0.28% | 2.9천 |
|---|
| 2026.05.05 | ₩42,579 | ₩42,673 | ₩42,579 | ₩42,611 | +0.08% | 8천 |
|---|
| 2026.05.04 | ₩42,472 | ₩42,488 | ₩42,405 | ₩42,435 | -0.09% | 8천 |
|---|
| 2026.05.01 | ₩42,592 | ₩42,592 | ₩42,544 | ₩42,544 | -0.11% | 2.3천 |
|---|
| 2026.04.30 | ₩42,492 | ₩42,493 | ₩42,492 | ₩42,493 | +0.00% | 100 |
|---|
| 2026.04.29 | ₩42,190 | ₩42,230 | ₩42,190 | ₩42,206 | +0.04% | 2.9천 |
|---|
| 2026.04.28 | ₩42,177 | ₩42,257 | ₩42,177 | ₩42,233 | +0.13% | 2만 |
|---|
| 2026.04.27 | ₩42,244 | ₩42,331 | ₩42,230 | ₩42,331 | +0.21% | 6천 |
|---|
| 2026.04.24 | ₩42,284 | ₩42,295 | ₩42,284 | ₩42,295 | +0.03% | 700 |
|---|
| 2026.04.23 | ₩42,203 | ₩42,203 | ₩42,102 | ₩42,102 | -0.24% | 2.9천 |
|---|
| 2026.04.22 | ₩42,163 | ₩42,194 | ₩42,163 | ₩42,194 | +0.07% | 6.8천 |
|---|
| 2026.04.21 | ₩42,110 | ₩42,110 | ₩41,945 | ₩41,945 | -0.39% | 1.2천 |
|---|
| 2026.04.20 | ₩42,069 | ₩42,096 | ₩42,069 | ₩42,092 | +0.05% | 1.4천 |
|---|
| 2026.04.17 | ₩42,123 | ₩42,244 | ₩42,123 | ₩42,166 | +0.10% | 2.7천 |
|---|
| 2026.04.16 | ₩41,855 | ₩41,908 | ₩41,774 | ₩41,875 | +0.05% | 1.9만 |
|---|
| 2026.04.15 | ₩41,667 | ₩41,804 | ₩41,640 | ₩41,804 | +0.33% | 1.3만 |
|---|
| 2026.04.14 | ₩41,399 | ₩41,600 | ₩41,399 | ₩41,600 | +0.49% | 1.1천 |
|---|
| 2026.04.13 | ₩41,023 | ₩41,305 | ₩41,023 | ₩41,305 | +0.69% | 1.4만 |
|---|
| 2026.04.10 | ₩41,090 | ₩41,090 | ₩40,997 | ₩41,022 | -0.17% | 1.7만 |
|---|
| 2026.04.09 | ₩40,836 | ₩41,090 | ₩40,836 | ₩41,051 | +0.53% | 7.1천 |
|---|
| 2026.04.08 | ₩40,795 | ₩40,889 | ₩40,775 | ₩40,860 | +0.16% | 6.2천 |
|---|
| 2026.04.07 | ₩40,011 | ₩40,201 | ₩40,011 | ₩40,201 | +0.48% | 1.9만 |
|---|
| 2026.04.06 | ₩40,138 | ₩40,192 | ₩40,138 | ₩40,189 | +0.13% | 1.1천 |
|---|
| 2026.04.02 | ₩40,004 | ₩40,089 | ₩40,004 | ₩40,089 | +0.21% | 1.9천 |
|---|
| 2026.04.01 | ₩40,165 | ₩40,178 | ₩40,040 | ₩40,040 | -0.31% | 500 |
|---|
| 2026.03.31 | ₩39,474 | ₩39,826 | ₩39,474 | ₩39,826 | +0.89% | 8.2천 |
|---|
| 2026.03.30 | ₩39,293 | ₩39,360 | ₩39,128 | ₩39,128 | -0.42% | 600 |
|---|
| 2026.03.27 | ₩39,454 | ₩39,468 | ₩39,208 | ₩39,208 | -0.63% | 6.2천 |
|---|
| 2026.03.26 | ₩40,004 | ₩40,004 | ₩39,633 | ₩39,633 | -0.93% | 9.9천 |
|---|
| 2026.03.25 | ₩40,219 | ₩40,246 | ₩40,071 | ₩40,082 | -0.34% | 1.6만 |
|---|
| 2026.03.24 | ₩39,830 | ₩40,004 | ₩39,830 | ₩39,920 | +0.23% | 1.8천 |
|---|
| 2026.03.23 | ₩40,232 | ₩40,232 | ₩40,052 | ₩40,052 | -0.45% | 2.1천 |
|---|
| 2026.03.20 | ₩39,735 | ₩39,735 | ₩39,735 | ₩39,735 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩39,977 | ₩40,132 | ₩39,977 | ₩40,132 | +0.39% | 1.7천 |
|---|
| 2026.03.18 | ₩40,259 | ₩40,259 | ₩40,189 | ₩40,189 | -0.17% | 1.3천 |
|---|
| 2026.03.17 | ₩40,581 | ₩40,581 | ₩40,555 | ₩40,555 | -0.06% | 2.5천 |
|---|
| 2026.03.16 | ₩40,494 | ₩40,527 | ₩40,435 | ₩40,483 | -0.03% | 4.6천 |
|---|
| 2026.03.13 | ₩40,235 | ₩40,235 | ₩40,192 | ₩40,193 | -0.10% | 1.8천 |
|---|
| 2026.03.12 | ₩40,341 | ₩40,341 | ₩40,341 | ₩40,341 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩40,795 | ₩40,795 | ₩40,744 | ₩40,744 | -0.12% | 1천 |
|---|
| 2026.03.10 | ₩40,956 | ₩40,956 | ₩40,736 | ₩40,736 | -0.54% | 1천 |
|---|
| 2026.03.09 | ₩40,219 | ₩40,809 | ₩40,219 | ₩40,809 | +1.47% | 1.8천 |
|---|
| 2026.03.06 | ₩40,608 | ₩40,608 | ₩40,581 | ₩40,581 | -0.07% | 3.9천 |
|---|
| 2026.03.05 | ₩40,976 | ₩41,023 | ₩40,769 | ₩40,933 | -0.10% | 600 |
|---|
| 2026.03.04 | ₩41,151 | ₩41,151 | ₩41,108 | ₩41,108 | -0.10% | 300 |
|---|
| 2026.03.03 | ₩40,554 | ₩40,916 | ₩40,554 | ₩40,880 | +0.80% | 5.2천 |
|---|
| 2026.03.02 | ₩41,144 | ₩41,198 | ₩41,090 | ₩41,140 | -0.01% | 8.8천 |
|---|
| 2026.02.27 | ₩41,013 | ₩41,109 | ₩41,013 | ₩41,109 | +0.24% | 500 |
|---|
| 2026.02.26 | ₩41,157 | ₩41,208 | ₩41,043 | ₩41,208 | +0.12% | 18.4만 |
|---|
| 2026.02.25 | ₩41,305 | ₩41,364 | ₩41,305 | ₩41,364 | +0.14% | 1.3천 |
|---|
| 2026.02.24 | ₩41,131 | ₩41,143 | ₩41,131 | ₩41,143 | +0.03% | 200 |
|---|
| 2026.02.23 | ₩40,903 | ₩40,970 | ₩40,876 | ₩40,915 | +0.03% | 5.9천 |
|---|
| 2026.02.20 | ₩41,090 | ₩41,211 | ₩41,090 | ₩41,194 | +0.25% | 4.4천 |
|---|
| 2026.02.19 | ₩40,929 | ₩40,988 | ₩40,929 | ₩40,988 | +0.14% | 2.6천 |
|---|
| 2026.02.18 | ₩41,023 | ₩41,106 | ₩41,023 | ₩41,106 | +0.20% | 300 |
|---|
| 2026.02.17 | ₩40,728 | ₩40,983 | ₩40,728 | ₩40,947 | +0.54% | 2천 |
|---|
| 2026.02.13 | ₩41,050 | ₩41,051 | ₩40,888 | ₩40,888 | -0.40% | 1.8천 |
|---|
| 2026.02.12 | ₩40,983 | ₩41,077 | ₩40,675 | ₩40,675 | -0.75% | 8.7천 |
|---|
| 2026.02.11 | ₩41,298 | ₩41,298 | ₩41,298 | ₩41,298 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,345 | ₩41,345 | ₩41,288 | ₩41,288 | -0.14% | 800 |
|---|
| 2026.02.09 | ₩41,375 | ₩41,375 | ₩41,375 | ₩41,375 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩41,157 | ₩41,269 | ₩41,157 | ₩41,269 | +0.27% | 800 |
|---|
| 2026.02.05 | ₩40,862 | ₩40,862 | ₩40,736 | ₩40,736 | -0.31% | 4.1천 |
|---|
| 2026.02.04 | ₩40,970 | ₩41,184 | ₩40,970 | ₩41,184 | +0.52% | 1.1만 |
|---|
| 2026.02.03 | ₩41,131 | ₩41,211 | ₩41,104 | ₩41,211 | +0.20% | 7.7천 |
|---|
| 2026.02.02 | ₩41,359 | ₩41,412 | ₩41,345 | ₩41,369 | +0.03% | 1.9만 |
|---|
| 2026.01.30 | ₩41,305 | ₩41,305 | ₩41,157 | ₩41,235 | -0.17% | 1.2만 |
|---|
| 2026.01.29 | ₩41,151 | ₩41,305 | ₩41,117 | ₩41,292 | +0.34% | 4.1천 |
|---|
| 2026.01.28 | ₩41,305 | ₩41,365 | ₩41,305 | ₩41,365 | +0.15% | 1.3천 |
|---|
| 2026.01.27 | ₩41,385 | ₩41,399 | ₩41,369 | ₩41,369 | -0.04% | 2천 |
|---|
| 2026.01.26 | ₩41,318 | ₩41,318 | ₩41,271 | ₩41,271 | -0.11% | 6.6천 |
|---|
| 2026.01.23 | ₩41,157 | ₩41,198 | ₩41,140 | ₩41,140 | -0.04% | 6.3천 |
|---|
| 2026.01.22 | ₩41,117 | ₩41,198 | ₩41,117 | ₩41,140 | +0.06% | 2.6천 |
|---|
| 2026.01.21 | ₩40,842 | ₩41,009 | ₩40,842 | ₩41,009 | +0.41% | 500 |
|---|
| 2026.01.20 | ₩40,715 | ₩40,715 | ₩40,695 | ₩40,695 | -0.05% | 3.7천 |
|---|
| 2026.01.16 | ₩41,265 | ₩41,265 | ₩41,246 | ₩41,246 | -0.05% | 1천 |
|---|
| 2026.01.15 | ₩41,359 | ₩41,359 | ₩41,223 | ₩41,223 | -0.33% | 7.8천 |
|---|
| 2026.01.14 | ₩41,090 | ₩41,159 | ₩41,090 | ₩41,159 | +0.17% | 100 |
|---|
| 2026.01.13 | ₩41,312 | ₩41,312 | ₩41,262 | ₩41,262 | -0.12% | 200 |
|---|
| 2026.01.12 | ₩41,224 | ₩41,332 | ₩41,198 | ₩41,332 | +0.26% | 2.8천 |
|---|
| 2026.01.09 | ₩41,318 | ₩41,318 | ₩41,283 | ₩41,283 | -0.08% | 1.2천 |
|---|
| 2026.01.08 | ₩41,144 | ₩41,144 | ₩41,116 | ₩41,116 | -0.07% | 3.6천 |
|---|
| 2026.01.07 | ₩41,224 | ₩41,238 | ₩41,086 | ₩41,086 | -0.34% | 1만 |
|---|
| 2026.01.06 | ₩41,157 | ₩41,178 | ₩41,157 | ₩41,178 | +0.05% | 100 |
|---|
| 2026.01.05 | ₩41,037 | ₩41,037 | ₩41,013 | ₩41,013 | -0.06% | 200 |
|---|
| 2026.01.02 | ₩40,849 | ₩40,903 | ₩40,836 | ₩40,903 | +0.13% | 3.9천 |
|---|
| 2025.12.31 | ₩40,916 | ₩40,956 | ₩40,854 | ₩40,854 | -0.15% | 3.8천 |
|---|
| 2025.12.30 | ₩41,010 | ₩41,037 | ₩41,010 | ₩41,015 | +0.01% | 2.6천 |
|---|
| 2025.12.29 | ₩41,010 | ₩41,037 | ₩40,970 | ₩40,997 | -0.03% | 2.9천 |
|---|
| 2025.12.26 | ₩41,104 | ₩41,104 | ₩41,037 | ₩41,064 | -0.10% | 300 |
|---|
| 2025.12.24 | ₩41,037 | ₩41,117 | ₩41,037 | ₩41,117 | +0.20% | 1.5천 |
|---|
| 2025.12.23 | ₩40,997 | ₩41,025 | ₩40,928 | ₩41,025 | +0.07% | 4.2천 |
|---|
| 2025.12.22 | ₩40,889 | ₩40,956 | ₩40,883 | ₩40,956 | +0.16% | 2.5만 |
|---|
| 2025.12.19 | ₩40,688 | ₩40,742 | ₩40,688 | ₩40,739 | +0.13% | 1.6천 |
|---|
| 2025.12.18 | ₩40,567 | ₩40,621 | ₩40,518 | ₩40,518 | -0.12% | 3.2천 |
|---|
| 2025.12.17 | ₩40,473 | ₩40,473 | ₩40,299 | ₩40,346 | -0.31% | 9.7천 |
|---|
| 2025.12.16 | ₩40,594 | ₩40,632 | ₩40,500 | ₩40,632 | +0.09% | 1.2만 |
|---|
| 2025.12.15 | ₩40,692 | ₩40,692 | ₩40,634 | ₩40,661 | -0.08% | 4천 |
|---|
| 2025.12.12 | ₩40,809 | ₩40,960 | ₩40,608 | ₩40,659 | -0.37% | 1만 |
|---|
| 2025.12.11 | ₩40,782 | ₩40,885 | ₩40,755 | ₩40,885 | +0.25% | 1.5만 |
|---|
| 2025.12.10 | ₩40,795 | ₩40,916 | ₩40,621 | ₩40,830 | +0.09% | 7.5천 |
|---|
| 2025.12.09 | ₩40,782 | ₩40,782 | ₩40,613 | ₩40,642 | -0.34% | 1.1만 |
|---|
| 2025.12.08 | ₩40,889 | ₩40,889 | ₩40,648 | ₩40,688 | -0.49% | 1.6만 |
|---|
| 2025.12.05 | ₩40,849 | ₩41,064 | ₩40,762 | ₩41,043 | +0.48% | 2.8만 |
|---|
| 2025.12.04 | ₩40,649 | ₩40,701 | ₩40,634 | ₩40,692 | +0.11% | 1만 |
|---|
| 2025.12.03 | ₩40,608 | ₩40,742 | ₩40,608 | ₩40,659 | +0.13% | 2만 |
|---|
| 2025.12.02 | ₩40,688 | ₩40,688 | ₩40,581 | ₩40,592 | -0.24% | 3.4천 |
|---|
| 2025.12.01 | ₩40,581 | ₩41,412 | ₩40,473 | ₩40,728 | +0.36% | 9만 |
|---|
| 2025.11.28 | ₩40,634 | ₩40,644 | ₩40,634 | ₩40,644 | +0.02% | 4.1천 |
|---|
| 2025.11.26 | ₩40,313 | ₩40,486 | ₩40,313 | ₩40,460 | +0.37% | 1.2천 |
|---|
| 2025.11.25 | ₩40,020 | ₩40,181 | ₩40,020 | ₩40,181 | +0.40% | 800 |
|---|
| 2025.11.24 | ₩39,562 | ₩39,843 | ₩39,562 | ₩39,820 | +0.65% | 900 |
|---|
| 2025.11.21 | ₩38,851 | ₩39,187 | ₩38,851 | ₩39,187 | +0.87% | 900 |
|---|
| 2025.11.20 | ₩40,004 | ₩40,004 | ₩38,878 | ₩38,878 | -2.82% | 3.8천 |
|---|
| 2025.11.19 | ₩39,347 | ₩39,468 | ₩39,293 | ₩39,401 | +0.14% | 2.8천 |
|---|
| 2025.11.18 | ₩39,146 | ₩39,303 | ₩39,146 | ₩39,303 | +0.40% | 100 |
|---|
| 2025.11.17 | ₩39,669 | ₩39,736 | ₩39,541 | ₩39,541 | -0.32% | 1천 |
|---|
| 2025.11.14 | ₩39,602 | ₩39,890 | ₩39,602 | ₩39,834 | +0.59% | 2.4천 |
|---|
| 2025.11.13 | ₩39,870 | ₩39,870 | ₩39,802 | ₩39,802 | -0.17% | 1.3천 |
|---|
| 2025.11.12 | ₩40,178 | ₩40,246 | ₩40,178 | ₩40,246 | +0.17% | 1.9천 |
|---|
| 2025.11.11 | ₩40,246 | ₩40,246 | ₩40,228 | ₩40,228 | -0.04% | 900 |
|---|
| 2025.11.10 | ₩40,152 | ₩40,157 | ₩40,152 | ₩40,157 | +0.01% | 200 |
|---|
| 2025.11.07 | ₩39,508 | ₩39,729 | ₩39,334 | ₩39,729 | +0.56% | 500 |
|---|
| 2025.11.06 | ₩39,669 | ₩39,803 | ₩39,669 | ₩39,684 | +0.04% | 3.9천 |
|---|
| 2025.11.05 | ₩39,964 | ₩40,064 | ₩39,964 | ₩39,987 | +0.06% | 2.4천 |
|---|
| 2025.11.04 | ₩39,991 | ₩39,991 | ₩39,850 | ₩39,850 | -0.35% | 8.9천 |
|---|
| 2025.11.03 | ₩39,977 | ₩40,085 | ₩39,964 | ₩40,066 | +0.22% | 4.4천 |
|---|
| 2025.10.31 | ₩40,044 | ₩40,044 | ₩39,992 | ₩40,018 | -0.07% | 3.9천 |
|---|
| 2025.10.30 | ₩40,071 | ₩40,071 | ₩39,938 | ₩39,938 | -0.33% | 1.3만 |
|---|
| 2025.10.29 | ₩40,085 | ₩40,106 | ₩40,085 | ₩40,106 | +0.05% | 100 |
|---|
| 2025.10.28 | ₩40,144 | ₩40,178 | ₩40,136 | ₩40,136 | -0.02% | 1.7천 |
|---|
| 2025.10.27 | ₩40,044 | ₩40,119 | ₩40,044 | ₩40,119 | +0.19% | 400 |
|---|
| 2025.10.24 | ₩39,897 | ₩39,897 | ₩39,897 | ₩39,897 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩39,602 | ₩39,749 | ₩39,602 | ₩39,709 | +0.27% | 1.8천 |
|---|
| 2025.10.22 | ₩39,588 | ₩39,588 | ₩39,548 | ₩39,548 | -0.10% | 100 |
|---|
| 2025.10.21 | ₩39,655 | ₩39,736 | ₩39,655 | ₩39,692 | +0.09% | 1.7천 |
|---|
| 2025.10.20 | ₩39,588 | ₩39,682 | ₩39,588 | ₩39,662 | +0.19% | 2.4천 |
|---|
| 2025.10.17 | ₩39,226 | ₩39,364 | ₩39,213 | ₩39,364 | +0.35% | 500 |
|---|
| 2025.10.16 | ₩39,406 | ₩39,406 | ₩39,092 | ₩39,182 | -0.57% | 3.4천 |
|---|
| 2025.10.15 | ₩39,360 | ₩39,360 | ₩39,334 | ₩39,334 | -0.07% | 400 |
|---|
| 2025.10.14 | ₩39,146 | ₩39,280 | ₩39,146 | ₩39,264 | +0.30% | 500 |
|---|
| 2025.10.13 | ₩39,307 | ₩39,347 | ₩39,280 | ₩39,316 | +0.02% | 1.9만 |
|---|
| 2025.10.10 | ₩39,187 | ₩39,187 | ₩38,875 | ₩38,875 | -0.80% | 6.6천 |
|---|