시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Buffer 12 ETF - February 과거 주가
PGIM S&P 500 Buffer 12 ETF - February · FEBP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Buffer 12 ETF - February · FEBP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,320 | ₩47,374 | ₩47,320 | ₩47,374 | +0.11% | 1.2만 |
| 2026.10.08 | ₩47,146 | ₩47,186 | ₩47,119 | ₩47,133 | -0.03% | 2.1만 |
| 2026.10.07 | ₩47,159 | ₩47,280 | ₩47,159 | ₩47,280 | +0.26% | 7천 |
| 2026.10.06 | ₩47,320 | ₩47,334 | ₩47,226 | ₩47,226 | -0.20% | 1.4만 |
| 2026.10.05 | ₩47,213 | ₩47,213 | ₩47,176 | ₩47,176 | -0.08% | 1천 |
| 2026.10.02 | ₩47,052 | ₩47,052 | ₩47,036 | ₩47,036 | -0.03% | 2.2천 |
| 2026.10.01 | ₩46,891 | ₩46,891 | ₩46,704 | ₩46,868 | -0.05% | 1.3만 |
| 2026.09.30 | ₩47,012 | ₩47,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,875 |
| -0.29% |
| 7.9천 |
| 2026.09.29 | ₩46,824 | ₩46,879 | ₩46,824 | ₩46,879 | +0.12% | 7천 |
|---|
| 2026.09.28 | ₩46,851 | ₩46,918 | ₩46,851 | ₩46,905 | +0.11% | 1.1만 |
|---|
| 2026.09.25 | ₩47,047 | ₩47,047 | ₩47,047 | ₩47,047 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,784 | ₩46,918 | ₩46,784 | ₩46,914 | +0.28% | 2.1천 |
|---|
| 2026.09.23 | ₩46,905 | ₩46,932 | ₩46,905 | ₩46,913 | +0.02% | 6.3천 |
|---|
| 2026.09.22 | ₩47,052 | ₩47,066 | ₩47,052 | ₩47,063 | +0.02% | 1.7천 |
|---|
| 2026.09.21 | ₩46,945 | ₩47,066 | ₩46,945 | ₩47,044 | +0.21% | 7.1천 |
|---|
| 2026.09.18 | ₩46,690 | ₩46,717 | ₩46,690 | ₩46,704 | +0.03% | 3.5천 |
|---|
| 2026.09.17 | ₩46,697 | ₩46,697 | ₩46,697 | ₩46,697 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩46,569 | ₩46,623 | ₩46,274 | ₩46,413 | -0.34% | 6.9천 |
|---|
| 2026.09.15 | ₩46,502 | ₩46,502 | ₩46,462 | ₩46,462 | -0.09% | 3.9천 |
|---|
| 2026.09.14 | ₩46,650 | ₩46,650 | ₩46,637 | ₩46,637 | -0.03% | 1.2만 |
|---|
| 2026.09.11 | ₩46,717 | ₩46,717 | ₩46,702 | ₩46,702 | -0.03% | 3.4천 |
|---|
| 2026.09.10 | ₩46,489 | ₩46,489 | ₩46,489 | ₩46,489 | 0.00% | 800 |
|---|
| 2026.09.09 | ₩46,623 | ₩46,623 | ₩46,610 | ₩46,610 | -0.03% | 1천 |
|---|
| 2026.09.08 | ₩46,757 | ₩46,757 | ₩46,697 | ₩46,697 | -0.13% | 2.7천 |
|---|
| 2026.09.04 | ₩46,878 | ₩46,878 | ₩46,824 | ₩46,824 | -0.11% | 2.4천 |
|---|
| 2026.09.03 | ₩46,891 | ₩46,891 | ₩46,881 | ₩46,881 | -0.02% | 1천 |
|---|
| 2026.09.02 | ₩46,677 | ₩46,677 | ₩46,670 | ₩46,670 | -0.01% | 2천 |
|---|
| 2026.09.01 | ₩46,543 | ₩46,543 | ₩46,529 | ₩46,529 | -0.03% | 2.8천 |
|---|
| 2026.08.31 | ₩46,623 | ₩46,709 | ₩46,623 | ₩46,709 | +0.18% | 1.2천 |
|---|
| 2026.08.28 | ₩46,717 | ₩46,730 | ₩46,717 | ₩46,730 | +0.03% | 5.5천 |
|---|
| 2026.08.27 | ₩46,730 | ₩46,752 | ₩46,730 | ₩46,752 | +0.05% | 400 |
|---|
| 2026.08.26 | ₩46,516 | ₩46,637 | ₩46,516 | ₩46,600 | +0.18% | 3.9천 |
|---|
| 2026.08.25 | ₩46,543 | ₩46,556 | ₩46,543 | ₩46,543 | 0.00% | 1.4천 |
|---|
| 2026.08.24 | ₩46,476 | ₩46,543 | ₩46,462 | ₩46,462 | -0.03% | 4.8천 |
|---|
| 2026.08.21 | ₩46,556 | ₩46,563 | ₩46,529 | ₩46,563 | +0.01% | 3.8천 |
|---|
| 2026.08.20 | ₩46,489 | ₩46,489 | ₩46,457 | ₩46,457 | -0.07% | 1.6천 |
|---|
| 2026.08.19 | ₩46,637 | ₩46,650 | ₩46,604 | ₩46,604 | -0.07% | 1.8만 |
|---|
| 2026.08.18 | ₩46,596 | ₩46,596 | ₩46,529 | ₩46,544 | -0.11% | 4.5천 |
|---|
| 2026.08.17 | ₩46,730 | ₩46,730 | ₩46,646 | ₩46,646 | -0.18% | 1.1천 |
|---|
| 2026.08.14 | ₩46,704 | ₩46,717 | ₩46,704 | ₩46,717 | +0.03% | 8.2천 |
|---|
| 2026.08.13 | ₩46,730 | ₩46,730 | ₩46,724 | ₩46,724 | -0.01% | 1.2천 |
|---|
| 2026.08.12 | ₩46,596 | ₩46,623 | ₩46,596 | ₩46,611 | +0.03% | 3.4천 |
|---|
| 2026.08.11 | ₩46,556 | ₩46,556 | ₩46,502 | ₩46,502 | -0.12% | 1.8천 |
|---|
| 2026.08.10 | ₩46,610 | ₩46,610 | ₩46,549 | ₩46,549 | -0.13% | 4.3천 |
|---|
| 2026.08.07 | ₩46,556 | ₩46,583 | ₩46,556 | ₩46,572 | +0.03% | 2.6천 |
|---|
| 2026.08.06 | ₩46,502 | ₩46,502 | ₩46,468 | ₩46,468 | -0.07% | 4천 |
|---|
| 2026.08.05 | ₩46,516 | ₩46,527 | ₩46,508 | ₩46,508 | -0.02% | 1.5천 |
|---|
| 2026.08.04 | ₩46,328 | ₩46,529 | ₩46,234 | ₩46,234 | -0.20% | 1.2만 |
|---|
| 2026.08.03 | ₩46,140 | ₩46,185 | ₩46,140 | ₩46,185 | +0.10% | 100 |
|---|
| 2026.07.31 | ₩45,631 | ₩45,949 | ₩45,631 | ₩45,949 | +0.70% | 1.2천 |
|---|
| 2026.07.30 | ₩45,617 | ₩45,778 | ₩45,617 | ₩45,723 | +0.23% | 8.6천 |
|---|
| 2026.07.29 | ₩45,684 | ₩45,684 | ₩45,329 | ₩45,329 | -0.78% | 800 |
|---|
| 2026.07.28 | ₩45,550 | ₩45,726 | ₩45,550 | ₩45,726 | +0.39% | 1천 |
|---|
| 2026.07.27 | ₩45,642 | ₩45,642 | ₩45,642 | ₩45,642 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩45,577 | ₩45,658 | ₩45,577 | ₩45,592 | +0.03% | 3.4천 |
|---|
| 2026.07.23 | ₩45,604 | ₩45,604 | ₩45,510 | ₩45,557 | -0.10% | 1만 |
|---|
| 2026.07.22 | ₩45,892 | ₩45,926 | ₩45,805 | ₩45,805 | -0.19% | 1.4만 |
|---|
| 2026.07.21 | ₩45,859 | ₩45,872 | ₩45,859 | ₩45,872 | +0.03% | 3.2천 |
|---|
| 2026.07.20 | ₩45,738 | ₩45,792 | ₩45,662 | ₩45,662 | -0.17% | 500 |
|---|
| 2026.07.17 | ₩45,497 | ₩45,684 | ₩45,497 | ₩45,577 | +0.18% | 1.2만 |
|---|
| 2026.07.16 | ₩45,872 | ₩45,890 | ₩45,872 | ₩45,890 | +0.04% | 7.2천 |
|---|
| 2026.07.15 | ₩45,989 | ₩45,989 | ₩45,989 | ₩45,989 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,845 | ₩45,914 | ₩45,845 | ₩45,914 | +0.15% | 1.6천 |
|---|
| 2026.07.13 | ₩45,939 | ₩45,939 | ₩45,778 | ₩45,797 | -0.31% | 5.8천 |
|---|
| 2026.07.10 | ₩45,906 | ₩45,926 | ₩45,906 | ₩45,912 | +0.01% | 3.3천 |
|---|
| 2026.07.09 | ₩45,855 | ₩45,855 | ₩45,855 | ₩45,855 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,702 | ₩45,702 | ₩45,702 | ₩45,702 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩45,698 | ₩45,730 | ₩45,698 | ₩45,730 | +0.07% | 100 |
|---|
| 2026.07.06 | ₩45,698 | ₩45,845 | ₩45,698 | ₩45,812 | +0.25% | 900 |
|---|
| 2026.07.02 | ₩45,524 | ₩45,624 | ₩45,524 | ₩45,624 | +0.22% | 5.7천 |
|---|
| 2026.07.01 | ₩45,718 | ₩45,738 | ₩45,621 | ₩45,621 | -0.21% | 3.7천 |
|---|
| 2026.06.30 | ₩45,617 | ₩45,617 | ₩45,577 | ₩45,604 | -0.03% | 2.3천 |
|---|
| 2026.06.29 | ₩45,363 | ₩45,479 | ₩45,269 | ₩45,479 | +0.26% | 600 |
|---|
| 2026.06.26 | ₩45,215 | ₩45,302 | ₩42,922 | ₩42,922 | -5.07% | 6.3천 |
|---|
| 2026.06.25 | ₩45,227 | ₩45,227 | ₩45,227 | ₩45,227 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩45,233 | ₩45,233 | ₩45,233 | ₩45,233 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩45,309 | ₩45,322 | ₩45,269 | ₩45,274 | -0.08% | 1.5만 |
|---|
| 2026.06.22 | ₩45,545 | ₩45,545 | ₩45,545 | ₩45,545 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩45,550 | ₩45,619 | ₩45,550 | ₩45,619 | +0.15% | 200 |
|---|
| 2026.06.17 | ₩45,341 | ₩45,341 | ₩45,341 | ₩45,341 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩45,671 | ₩45,671 | ₩45,650 | ₩45,650 | -0.05% | 100 |
|---|
| 2026.06.15 | ₩45,644 | ₩45,690 | ₩45,644 | ₩45,690 | +0.10% | 200 |
|---|
| 2026.06.12 | ₩45,336 | ₩45,336 | ₩45,336 | ₩45,336 | 0.00% | 1.8천 |
|---|
| 2026.06.11 | ₩44,853 | ₩45,216 | ₩44,813 | ₩45,216 | +0.81% | 1.6천 |
|---|
| 2026.06.10 | ₩44,920 | ₩44,920 | ₩44,840 | ₩44,840 | -0.18% | 2.1천 |
|---|
| 2026.06.09 | ₩45,470 | ₩45,470 | ₩45,178 | ₩45,178 | -0.64% | 300 |
|---|
| 2026.06.08 | ₩45,363 | ₩45,363 | ₩45,262 | ₩45,262 | -0.22% | 700 |
|---|
| 2026.06.05 | ₩45,204 | ₩45,204 | ₩45,204 | ₩45,204 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩45,711 | ₩45,711 | ₩45,711 | ₩45,711 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩45,631 | ₩45,631 | ₩45,621 | ₩45,621 | -0.02% | 800 |
|---|
| 2026.06.02 | ₩45,698 | ₩45,738 | ₩45,698 | ₩45,738 | +0.09% | 1.2만 |
|---|
| 2026.06.01 | ₩45,644 | ₩45,725 | ₩45,644 | ₩45,698 | +0.12% | 2.3천 |
|---|
| 2026.05.29 | ₩45,698 | ₩45,698 | ₩45,644 | ₩45,644 | -0.12% | 5.5천 |
|---|
| 2026.05.28 | ₩45,577 | ₩45,607 | ₩45,577 | ₩45,607 | +0.06% | 1.8천 |
|---|
| 2026.05.27 | ₩45,454 | ₩45,537 | ₩45,454 | ₩45,487 | +0.07% | 1.4만 |
|---|
| 2026.05.26 | ₩45,443 | ₩45,477 | ₩45,443 | ₩45,477 | +0.07% | 3.9천 |
|---|
| 2026.05.22 | ₩45,389 | ₩45,403 | ₩45,121 | ₩45,121 | -0.59% | 3만 |
|---|
| 2026.05.21 | ₩45,175 | ₩45,296 | ₩45,068 | ₩45,068 | -0.24% | 3.3천 |
|---|
| 2026.05.20 | ₩45,094 | ₩45,215 | ₩45,094 | ₩45,206 | +0.25% | 2.5천 |
|---|
| 2026.05.19 | ₩44,008 | ₩45,009 | ₩44,008 | ₩45,009 | +2.27% | 900 |
|---|
| 2026.05.18 | ₩45,148 | ₩45,149 | ₩45,148 | ₩45,149 | +0.00% | 200 |
|---|
| 2026.05.15 | ₩45,109 | ₩45,109 | ₩45,109 | ₩45,109 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩45,282 | ₩45,302 | ₩45,282 | ₩45,302 | +0.04% | 200 |
|---|
| 2026.05.13 | ₩45,135 | ₩45,175 | ₩45,135 | ₩45,175 | +0.09% | 100 |
|---|
| 2026.05.12 | ₩44,934 | ₩45,135 | ₩44,934 | ₩45,121 | +0.42% | 2.8만 |
|---|
| 2026.05.11 | ₩45,108 | ₩45,108 | ₩45,098 | ₩45,098 | -0.02% | 200 |
|---|
| 2026.05.08 | ₩45,054 | ₩45,081 | ₩45,041 | ₩45,041 | -0.03% | 3.7천 |
|---|
| 2026.05.07 | ₩44,920 | ₩44,932 | ₩44,920 | ₩44,932 | +0.03% | 9.1천 |
|---|
| 2026.05.06 | ₩45,013 | ₩45,013 | ₩45,013 | ₩45,013 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,759 | ₩44,759 | ₩44,702 | ₩44,702 | -0.13% | 3.3천 |
|---|
| 2026.05.04 | ₩44,706 | ₩44,706 | ₩44,529 | ₩44,529 | -0.40% | 2.3천 |
|---|
| 2026.05.01 | ₩44,719 | ₩44,759 | ₩44,644 | ₩44,644 | -0.17% | 1.3만 |
|---|
| 2026.04.30 | ₩44,589 | ₩44,589 | ₩44,589 | ₩44,589 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩44,330 | ₩44,330 | ₩44,307 | ₩44,307 | -0.05% | 1천 |
|---|
| 2026.04.28 | ₩44,277 | ₩44,357 | ₩44,277 | ₩44,331 | +0.12% | 1.3만 |
|---|
| 2026.04.27 | ₩44,397 | ₩44,437 | ₩44,397 | ₩44,429 | +0.07% | 4.4천 |
|---|
| 2026.04.24 | ₩44,303 | ₩44,401 | ₩44,303 | ₩44,401 | +0.22% | 2.6천 |
|---|
| 2026.04.23 | ₩44,290 | ₩44,290 | ₩44,035 | ₩44,205 | -0.19% | 1.1천 |
|---|
| 2026.04.22 | ₩44,290 | ₩44,319 | ₩44,277 | ₩44,319 | +0.07% | 1.3만 |
|---|
| 2026.04.21 | ₩44,169 | ₩44,169 | ₩44,062 | ₩44,062 | -0.24% | 300 |
|---|
| 2026.04.20 | ₩43,901 | ₩44,223 | ₩43,901 | ₩44,222 | +0.73% | 3.2천 |
|---|
| 2026.04.17 | ₩44,250 | ₩44,344 | ₩44,250 | ₩44,295 | +0.10% | 700 |
|---|
| 2026.04.16 | ₩44,008 | ₩44,022 | ₩43,995 | ₩43,996 | -0.03% | 1.3만 |
|---|
| 2026.04.15 | ₩43,928 | ₩43,935 | ₩43,928 | ₩43,935 | +0.02% | 1.1만 |
|---|
| 2026.04.14 | ₩43,633 | ₩43,740 | ₩43,633 | ₩43,740 | +0.25% | 1.9천 |
|---|
| 2026.04.13 | ₩43,123 | ₩43,449 | ₩43,123 | ₩43,449 | +0.76% | 5.1천 |
|---|
| 2026.04.10 | ₩43,150 | ₩43,164 | ₩43,150 | ₩43,164 | +0.03% | 200 |
|---|
| 2026.04.09 | ₩43,190 | ₩43,208 | ₩43,190 | ₩43,208 | +0.04% | 2.7천 |
|---|
| 2026.04.08 | ₩43,016 | ₩43,016 | ₩43,016 | ₩43,016 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩42,198 | ₩42,372 | ₩42,104 | ₩42,372 | +0.41% | 1.8만 |
|---|
| 2026.04.06 | ₩42,359 | ₩42,359 | ₩42,292 | ₩42,346 | -0.03% | 8.5천 |
|---|
| 2026.04.02 | ₩42,265 | ₩42,265 | ₩42,171 | ₩42,218 | -0.11% | 2.3천 |
|---|
| 2026.04.01 | ₩42,169 | ₩42,169 | ₩42,169 | ₩42,169 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩41,863 | ₩41,945 | ₩41,796 | ₩41,945 | +0.20% | 1.7천 |
|---|
| 2026.03.30 | ₩41,380 | ₩41,380 | ₩41,176 | ₩41,176 | -0.49% | 100 |
|---|
| 2026.03.27 | ₩41,554 | ₩41,554 | ₩41,254 | ₩41,254 | -0.72% | 300 |
|---|
| 2026.03.26 | ₩42,077 | ₩42,077 | ₩41,697 | ₩41,697 | -0.91% | 4.9천 |
|---|
| 2026.03.25 | ₩42,305 | ₩42,305 | ₩42,158 | ₩42,167 | -0.33% | 2.4만 |
|---|
| 2026.03.24 | ₩41,997 | ₩42,144 | ₩41,997 | ₩42,091 | +0.22% | 3천 |
|---|
| 2026.03.23 | ₩42,104 | ₩42,212 | ₩42,104 | ₩42,135 | +0.07% | 2.7천 |
|---|
| 2026.03.20 | ₩41,970 | ₩41,970 | ₩41,796 | ₩41,796 | -0.42% | 300 |
|---|
| 2026.03.19 | ₩42,136 | ₩42,210 | ₩42,064 | ₩42,210 | +0.18% | 1.2천 |
|---|
| 2026.03.18 | ₩42,533 | ₩42,533 | ₩42,292 | ₩42,292 | -0.57% | 3.3천 |
|---|
| 2026.03.17 | ₩42,734 | ₩42,734 | ₩42,667 | ₩42,674 | -0.14% | 3.6천 |
|---|
| 2026.03.16 | ₩42,654 | ₩42,654 | ₩42,586 | ₩42,586 | -0.16% | 2.8천 |
|---|
| 2026.03.13 | ₩42,600 | ₩42,654 | ₩42,287 | ₩42,287 | -0.74% | 1.5만 |
|---|
| 2026.03.12 | ₩42,641 | ₩42,641 | ₩42,493 | ₩42,493 | -0.35% | 8.3천 |
|---|
| 2026.03.11 | ₩42,895 | ₩42,895 | ₩42,828 | ₩42,843 | -0.12% | 300 |
|---|
| 2026.03.10 | ₩43,123 | ₩43,123 | ₩42,838 | ₩42,838 | -0.66% | 500 |
|---|
| 2026.03.09 | ₩42,319 | ₩42,922 | ₩42,319 | ₩42,895 | +1.36% | 4.2천 |
|---|
| 2026.03.06 | ₩42,815 | ₩42,815 | ₩42,667 | ₩42,667 | -0.34% | 8.1천 |
|---|
| 2026.03.05 | ₩43,137 | ₩43,137 | ₩42,895 | ₩43,050 | -0.20% | 300 |
|---|
| 2026.03.04 | ₩43,110 | ₩43,265 | ₩43,110 | ₩43,265 | +0.36% | 300 |
|---|
| 2026.03.03 | ₩42,681 | ₩43,043 | ₩42,681 | ₩42,993 | +0.73% | 9천 |
|---|
| 2026.03.02 | ₩43,097 | ₩43,351 | ₩43,097 | ₩43,261 | +0.38% | 3.2천 |
|---|
| 2026.02.27 | ₩43,177 | ₩43,261 | ₩43,157 | ₩43,261 | +0.20% | 2.9천 |
|---|
| 2026.02.26 | ₩43,271 | ₩43,552 | ₩43,231 | ₩43,359 | +0.20% | 3.2천 |
|---|
| 2026.02.25 | ₩43,432 | ₩43,499 | ₩43,432 | ₩43,497 | +0.15% | 1.9천 |
|---|
| 2026.02.24 | ₩43,164 | ₩43,311 | ₩43,164 | ₩43,292 | +0.30% | 5.9천 |
|---|
| 2026.02.23 | ₩43,164 | ₩43,164 | ₩43,029 | ₩43,044 | -0.28% | 3.9천 |
|---|
| 2026.02.20 | ₩43,217 | ₩43,378 | ₩43,164 | ₩43,354 | +0.32% | 1.4만 |
|---|
| 2026.02.19 | ₩43,200 | ₩43,204 | ₩43,090 | ₩43,143 | -0.13% | 7.8천 |
|---|
| 2026.02.18 | ₩43,137 | ₩43,338 | ₩43,137 | ₩43,248 | +0.26% | 4.6천 |
|---|
| 2026.02.17 | ₩42,949 | ₩43,137 | ₩42,858 | ₩43,074 | +0.29% | 6.6천 |
|---|
| 2026.02.13 | ₩43,137 | ₩43,204 | ₩43,015 | ₩43,015 | -0.28% | 5천 |
|---|
| 2026.02.12 | ₩43,418 | ₩43,418 | ₩42,842 | ₩42,842 | -1.33% | 2만 |
|---|
| 2026.02.11 | ₩43,378 | ₩43,432 | ₩43,365 | ₩43,417 | +0.09% | 1.3천 |
|---|
| 2026.02.10 | ₩43,567 | ₩43,567 | ₩43,459 | ₩43,459 | -0.25% | 6.3천 |
|---|
| 2026.02.09 | ₩43,512 | ₩43,566 | ₩43,499 | ₩43,522 | +0.02% | 6.7천 |
|---|
| 2026.02.06 | ₩43,324 | ₩43,378 | ₩43,271 | ₩43,378 | +0.12% | 2.9천 |
|---|
| 2026.02.05 | ₩42,969 | ₩42,976 | ₩42,844 | ₩42,844 | -0.29% | 5.6천 |
|---|
| 2026.02.04 | ₩43,237 | ₩43,257 | ₩43,162 | ₩43,162 | -0.17% | 4.5천 |
|---|
| 2026.02.03 | ₩43,552 | ₩43,558 | ₩43,110 | ₩43,296 | -0.59% | 1.4만 |
|---|
| 2026.02.02 | ₩43,338 | ₩43,606 | ₩43,338 | ₩43,559 | +0.51% | 7.5만 |
|---|
| 2026.01.30 | ₩43,485 | ₩43,485 | ₩43,365 | ₩43,378 | -0.25% | 3.1만 |
|---|
| 2026.01.29 | ₩43,298 | ₩43,365 | ₩43,278 | ₩43,351 | +0.12% | 8.4천 |
|---|
| 2026.01.28 | ₩43,314 | ₩43,331 | ₩43,314 | ₩43,331 | +0.04% | 3.6천 |
|---|
| 2026.01.27 | ₩43,338 | ₩43,338 | ₩43,311 | ₩43,338 | 0.00% | 3.3천 |
|---|
| 2026.01.26 | ₩43,298 | ₩43,298 | ₩43,264 | ₩43,264 | -0.08% | 6.6천 |
|---|
| 2026.01.23 | ₩43,177 | ₩43,177 | ₩43,176 | ₩43,176 | -0.00% | 5.3천 |
|---|
| 2026.01.22 | ₩43,177 | ₩43,204 | ₩43,150 | ₩43,150 | -0.06% | 7.7천 |
|---|
| 2026.01.21 | ₩43,013 | ₩43,013 | ₩43,013 | ₩43,013 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩42,708 | ₩42,708 | ₩42,688 | ₩42,688 | -0.05% | 1.6천 |
|---|
| 2026.01.16 | ₩43,137 | ₩43,137 | ₩43,118 | ₩43,118 | -0.04% | 800 |
|---|
| 2026.01.15 | ₩43,164 | ₩43,164 | ₩43,076 | ₩43,076 | -0.20% | 2.2천 |
|---|
| 2026.01.14 | ₩43,015 | ₩43,015 | ₩43,015 | ₩43,015 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩43,067 | ₩43,067 | ₩43,067 | ₩43,067 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩43,103 | ₩43,103 | ₩43,103 | ₩43,103 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩43,083 | ₩43,083 | ₩43,070 | ₩43,070 | -0.03% | 1.8천 |
|---|
| 2026.01.08 | ₩42,976 | ₩42,976 | ₩42,949 | ₩42,949 | -0.06% | 3천 |
|---|
| 2026.01.07 | ₩42,962 | ₩42,962 | ₩42,937 | ₩42,937 | -0.06% | 5.7천 |
|---|
| 2026.01.06 | ₩43,003 | ₩43,003 | ₩42,981 | ₩42,981 | -0.05% | 3.3천 |
|---|
| 2026.01.05 | ₩42,882 | ₩42,882 | ₩42,875 | ₩42,875 | -0.02% | 200 |
|---|
| 2026.01.02 | ₩42,788 | ₩42,788 | ₩42,788 | ₩42,788 | 0.00% | 2.4천 |
|---|
| 2025.12.31 | ₩42,708 | ₩42,721 | ₩42,708 | ₩42,721 | +0.03% | 3.2천 |
|---|
| 2025.12.30 | ₩42,815 | ₩42,815 | ₩42,807 | ₩42,807 | -0.02% | 2.4천 |
|---|
| 2025.12.29 | ₩42,667 | ₩42,828 | ₩42,667 | ₩42,810 | +0.33% | 1.7천 |
|---|
| 2025.12.26 | ₩42,835 | ₩42,835 | ₩42,835 | ₩42,835 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩42,815 | ₩42,815 | ₩42,815 | ₩42,815 | 0.00% | 1.9천 |
|---|
| 2025.12.23 | ₩42,775 | ₩42,775 | ₩42,756 | ₩42,756 | -0.04% | 200 |
|---|
| 2025.12.22 | ₩42,681 | ₩42,721 | ₩42,667 | ₩42,694 | +0.03% | 1.4만 |
|---|
| 2025.12.19 | ₩42,535 | ₩42,535 | ₩42,535 | ₩42,535 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩42,279 | ₩42,413 | ₩42,279 | ₩42,334 | +0.13% | 1.7천 |
|---|
| 2025.12.17 | ₩42,131 | ₩42,131 | ₩42,131 | ₩42,131 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩42,402 | ₩42,402 | ₩42,402 | ₩42,402 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩42,422 | ₩42,422 | ₩42,422 | ₩42,422 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩42,372 | ₩42,413 | ₩42,372 | ₩42,413 | +0.09% | 1.9천 |
|---|
| 2025.12.11 | ₩42,574 | ₩42,574 | ₩42,555 | ₩42,555 | -0.04% | 600 |
|---|
| 2025.12.10 | ₩42,426 | ₩42,507 | ₩42,426 | ₩42,507 | +0.19% | 1천 |
|---|
| 2025.12.09 | ₩42,399 | ₩42,399 | ₩42,358 | ₩42,358 | -0.10% | 400 |
|---|
| 2025.12.08 | ₩42,520 | ₩42,520 | ₩42,340 | ₩42,340 | -0.42% | 1.7천 |
|---|
| 2025.12.05 | ₩42,439 | ₩42,439 | ₩42,389 | ₩42,389 | -0.12% | 2.4천 |
|---|
| 2025.12.04 | ₩42,359 | ₩42,372 | ₩42,332 | ₩42,338 | -0.05% | 500 |
|---|
| 2025.12.03 | ₩42,307 | ₩42,307 | ₩42,292 | ₩42,292 | -0.03% | 200 |
|---|
| 2025.12.02 | ₩42,229 | ₩42,229 | ₩42,229 | ₩42,229 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,198 | ₩42,198 | ₩42,155 | ₩42,155 | -0.10% | 900 |
|---|
| 2025.11.28 | ₩42,203 | ₩42,203 | ₩42,203 | ₩42,203 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩42,171 | ₩42,171 | ₩42,131 | ₩42,131 | -0.10% | 800 |
|---|
| 2025.11.25 | ₩41,970 | ₩41,997 | ₩41,970 | ₩41,989 | +0.04% | 3.3천 |
|---|
| 2025.11.24 | ₩41,790 | ₩41,790 | ₩41,790 | ₩41,790 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩41,139 | ₩41,386 | ₩41,139 | ₩41,386 | +0.60% | 600 |
|---|
| 2025.11.20 | ₩41,286 | ₩41,353 | ₩41,179 | ₩41,179 | -0.26% | 2.5천 |
|---|
| 2025.11.19 | ₩41,501 | ₩41,528 | ₩41,461 | ₩41,491 | -0.02% | 1.2천 |
|---|
| 2025.11.18 | ₩41,501 | ₩41,501 | ₩41,422 | ₩41,422 | -0.19% | 300 |
|---|
| 2025.11.17 | ₩41,729 | ₩41,782 | ₩41,583 | ₩41,583 | -0.35% | 1.7천 |
|---|
| 2025.11.14 | ₩41,789 | ₩41,789 | ₩41,757 | ₩41,757 | -0.08% | 800 |
|---|
| 2025.11.13 | ₩41,930 | ₩41,930 | ₩41,719 | ₩41,719 | -0.50% | 2.7천 |
|---|
| 2025.11.12 | ₩41,984 | ₩42,041 | ₩41,984 | ₩42,041 | +0.14% | 2.1천 |
|---|
| 2025.11.11 | ₩41,997 | ₩42,064 | ₩41,997 | ₩42,036 | +0.09% | 1.6천 |
|---|
| 2025.11.10 | ₩42,010 | ₩42,010 | ₩42,001 | ₩42,001 | -0.02% | 900 |
|---|
| 2025.11.07 | ₩41,434 | ₩41,699 | ₩41,434 | ₩41,699 | +0.64% | 1천 |
|---|
| 2025.11.06 | ₩41,782 | ₩41,782 | ₩41,670 | ₩41,670 | -0.27% | 2.3천 |
|---|
| 2025.11.05 | ₩41,937 | ₩41,937 | ₩41,878 | ₩41,878 | -0.14% | 1.6천 |
|---|
| 2025.11.04 | ₩41,836 | ₩41,836 | ₩41,777 | ₩41,777 | -0.14% | 7.8천 |
|---|
| 2025.11.03 | ₩41,984 | ₩41,984 | ₩41,951 | ₩41,951 | -0.08% | 4천 |
|---|
| 2025.10.31 | ₩41,957 | ₩41,957 | ₩41,914 | ₩41,914 | -0.10% | 2.4천 |
|---|
| 2025.10.30 | ₩41,868 | ₩41,868 | ₩41,868 | ₩41,868 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩42,037 | ₩42,037 | ₩42,037 | ₩42,037 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩42,043 | ₩42,077 | ₩42,031 | ₩42,031 | -0.03% | 1.6천 |
|---|
| 2025.10.27 | ₩42,037 | ₩42,037 | ₩42,028 | ₩42,028 | -0.02% | 700 |
|---|
| 2025.10.24 | ₩41,864 | ₩41,864 | ₩41,864 | ₩41,864 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩41,769 | ₩41,769 | ₩41,721 | ₩41,721 | -0.12% | 1.6천 |
|---|
| 2025.10.22 | ₩41,597 | ₩41,597 | ₩41,597 | ₩41,597 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩41,756 | ₩41,756 | ₩41,713 | ₩41,713 | -0.10% | 1.5천 |
|---|
| 2025.10.20 | ₩41,648 | ₩41,715 | ₩41,635 | ₩41,691 | +0.10% | 6.1천 |
|---|
| 2025.10.17 | ₩41,273 | ₩41,436 | ₩41,219 | ₩41,436 | +0.40% | 2.6천 |
|---|
| 2025.10.16 | ₩41,479 | ₩41,479 | ₩41,219 | ₩41,251 | -0.55% | 5.1천 |
|---|
| 2025.10.15 | ₩41,501 | ₩41,501 | ₩41,424 | ₩41,424 | -0.18% | 200 |
|---|
| 2025.10.14 | ₩42,185 | ₩42,185 | ₩41,166 | ₩41,359 | -1.96% | 4.3천 |
|---|
| 2025.10.13 | ₩41,233 | ₩41,447 | ₩41,233 | ₩41,420 | +0.46% | 1.8만 |
|---|
| 2025.10.10 | ₩41,026 | ₩41,026 | ₩41,026 | ₩41,026 | 0.00% | 0 |
|---|