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 | ₩47,323 | ₩47,377 | ₩47,323 | ₩47,377 | +0.11% | 1.2만 |
| 2026.10.08 | ₩47,149 | ₩47,189 | ₩47,122 | ₩47,135 | -0.03% | 2.1만 |
| 2026.10.07 | ₩47,162 | ₩47,283 | ₩47,162 | ₩47,283 | +0.26% | 7천 |
| 2026.10.06 | ₩47,323 | ₩47,337 | ₩47,229 | ₩47,229 | -0.20% | 1.4만 |
| 2026.10.05 | ₩47,216 | ₩47,216 | ₩47,178 | ₩47,178 | -0.08% | 1천 |
| 2026.10.02 | ₩47,055 | ₩47,055 | ₩47,039 | ₩47,039 | -0.03% | 2.2천 |
| 2026.10.01 | ₩46,894 | ₩46,894 | ₩46,706 | ₩46,871 | -0.05% | 1.3만 |
| 2026.09.30 | ₩47,015 | ₩47,015 | ₩46,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,878 |
| -0.29% |
| 7.9천 |
| 2026.09.29 | ₩46,827 | ₩46,882 | ₩46,827 | ₩46,882 | +0.12% | 7천 |
|---|
| 2026.09.28 | ₩46,854 | ₩46,921 | ₩46,854 | ₩46,907 | +0.11% | 1.1만 |
|---|
| 2026.09.25 | ₩47,050 | ₩47,050 | ₩47,050 | ₩47,050 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,787 | ₩46,921 | ₩46,787 | ₩46,917 | +0.28% | 2.1천 |
|---|
| 2026.09.23 | ₩46,907 | ₩46,934 | ₩46,907 | ₩46,916 | +0.02% | 6.3천 |
|---|
| 2026.09.22 | ₩47,055 | ₩47,068 | ₩47,055 | ₩47,066 | +0.02% | 1.7천 |
|---|
| 2026.09.21 | ₩46,948 | ₩47,068 | ₩46,948 | ₩47,047 | +0.21% | 7.1천 |
|---|
| 2026.09.18 | ₩46,693 | ₩46,720 | ₩46,693 | ₩46,706 | +0.03% | 3.5천 |
|---|
| 2026.09.17 | ₩46,700 | ₩46,700 | ₩46,700 | ₩46,700 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩46,572 | ₩46,626 | ₩46,277 | ₩46,415 | -0.34% | 6.9천 |
|---|
| 2026.09.15 | ₩46,505 | ₩46,505 | ₩46,465 | ₩46,465 | -0.09% | 3.9천 |
|---|
| 2026.09.14 | ₩46,653 | ₩46,653 | ₩46,639 | ₩46,639 | -0.03% | 1.2만 |
|---|
| 2026.09.11 | ₩46,720 | ₩46,720 | ₩46,705 | ₩46,705 | -0.03% | 3.4천 |
|---|
| 2026.09.10 | ₩46,492 | ₩46,492 | ₩46,492 | ₩46,492 | 0.00% | 800 |
|---|
| 2026.09.09 | ₩46,626 | ₩46,626 | ₩46,612 | ₩46,612 | -0.03% | 1천 |
|---|
| 2026.09.08 | ₩46,760 | ₩46,760 | ₩46,700 | ₩46,700 | -0.13% | 2.7천 |
|---|
| 2026.09.04 | ₩46,881 | ₩46,881 | ₩46,827 | ₩46,827 | -0.11% | 2.4천 |
|---|
| 2026.09.03 | ₩46,894 | ₩46,894 | ₩46,883 | ₩46,883 | -0.02% | 1천 |
|---|
| 2026.09.02 | ₩46,680 | ₩46,680 | ₩46,673 | ₩46,673 | -0.01% | 2천 |
|---|
| 2026.09.01 | ₩46,545 | ₩46,545 | ₩46,532 | ₩46,532 | -0.03% | 2.8천 |
|---|
| 2026.08.31 | ₩46,626 | ₩46,712 | ₩46,626 | ₩46,712 | +0.18% | 1.2천 |
|---|
| 2026.08.28 | ₩46,720 | ₩46,733 | ₩46,720 | ₩46,733 | +0.03% | 5.5천 |
|---|
| 2026.08.27 | ₩46,733 | ₩46,755 | ₩46,733 | ₩46,755 | +0.05% | 400 |
|---|
| 2026.08.26 | ₩46,519 | ₩46,639 | ₩46,519 | ₩46,603 | +0.18% | 3.9천 |
|---|
| 2026.08.25 | ₩46,545 | ₩46,559 | ₩46,545 | ₩46,545 | 0.00% | 1.4천 |
|---|
| 2026.08.24 | ₩46,478 | ₩46,545 | ₩46,465 | ₩46,465 | -0.03% | 4.8천 |
|---|
| 2026.08.21 | ₩46,559 | ₩46,566 | ₩46,532 | ₩46,566 | +0.01% | 3.8천 |
|---|
| 2026.08.20 | ₩46,492 | ₩46,492 | ₩46,460 | ₩46,460 | -0.07% | 1.6천 |
|---|
| 2026.08.19 | ₩46,639 | ₩46,653 | ₩46,607 | ₩46,607 | -0.07% | 1.8만 |
|---|
| 2026.08.18 | ₩46,599 | ₩46,599 | ₩46,532 | ₩46,547 | -0.11% | 4.5천 |
|---|
| 2026.08.17 | ₩46,733 | ₩46,733 | ₩46,649 | ₩46,649 | -0.18% | 1.1천 |
|---|
| 2026.08.14 | ₩46,706 | ₩46,720 | ₩46,706 | ₩46,720 | +0.03% | 8.2천 |
|---|
| 2026.08.13 | ₩46,733 | ₩46,733 | ₩46,726 | ₩46,726 | -0.01% | 1.2천 |
|---|
| 2026.08.12 | ₩46,599 | ₩46,626 | ₩46,599 | ₩46,614 | +0.03% | 3.4천 |
|---|
| 2026.08.11 | ₩46,559 | ₩46,559 | ₩46,505 | ₩46,505 | -0.12% | 1.8천 |
|---|
| 2026.08.10 | ₩46,612 | ₩46,612 | ₩46,552 | ₩46,552 | -0.13% | 4.3천 |
|---|
| 2026.08.07 | ₩46,559 | ₩46,586 | ₩46,559 | ₩46,575 | +0.03% | 2.6천 |
|---|
| 2026.08.06 | ₩46,505 | ₩46,505 | ₩46,470 | ₩46,470 | -0.07% | 4천 |
|---|
| 2026.08.05 | ₩46,519 | ₩46,529 | ₩46,511 | ₩46,511 | -0.02% | 1.5천 |
|---|
| 2026.08.04 | ₩46,331 | ₩46,532 | ₩46,237 | ₩46,237 | -0.20% | 1.2만 |
|---|
| 2026.08.03 | ₩46,143 | ₩46,187 | ₩46,143 | ₩46,187 | +0.10% | 100 |
|---|
| 2026.07.31 | ₩45,634 | ₩45,951 | ₩45,634 | ₩45,951 | +0.70% | 1.2천 |
|---|
| 2026.07.30 | ₩45,620 | ₩45,781 | ₩45,620 | ₩45,726 | +0.23% | 8.6천 |
|---|
| 2026.07.29 | ₩45,687 | ₩45,687 | ₩45,332 | ₩45,332 | -0.78% | 800 |
|---|
| 2026.07.28 | ₩45,553 | ₩45,729 | ₩45,553 | ₩45,729 | +0.39% | 1천 |
|---|
| 2026.07.27 | ₩45,644 | ₩45,644 | ₩45,644 | ₩45,644 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩45,580 | ₩45,660 | ₩45,580 | ₩45,595 | +0.03% | 3.4천 |
|---|
| 2026.07.23 | ₩45,607 | ₩45,607 | ₩45,513 | ₩45,560 | -0.10% | 1만 |
|---|
| 2026.07.22 | ₩45,895 | ₩45,929 | ₩45,808 | ₩45,808 | -0.19% | 1.4만 |
|---|
| 2026.07.21 | ₩45,862 | ₩45,875 | ₩45,862 | ₩45,875 | +0.03% | 3.2천 |
|---|
| 2026.07.20 | ₩45,741 | ₩45,794 | ₩45,664 | ₩45,664 | -0.17% | 500 |
|---|
| 2026.07.17 | ₩45,499 | ₩45,687 | ₩45,499 | ₩45,580 | +0.18% | 1.2만 |
|---|
| 2026.07.16 | ₩45,875 | ₩45,892 | ₩45,875 | ₩45,892 | +0.04% | 7.2천 |
|---|
| 2026.07.15 | ₩45,992 | ₩45,992 | ₩45,992 | ₩45,992 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,848 | ₩45,916 | ₩45,848 | ₩45,916 | +0.15% | 1.6천 |
|---|
| 2026.07.13 | ₩45,942 | ₩45,942 | ₩45,781 | ₩45,800 | -0.31% | 5.8천 |
|---|
| 2026.07.10 | ₩45,908 | ₩45,929 | ₩45,908 | ₩45,915 | +0.01% | 3.3천 |
|---|
| 2026.07.09 | ₩45,857 | ₩45,857 | ₩45,857 | ₩45,857 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,705 | ₩45,705 | ₩45,705 | ₩45,705 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩45,701 | ₩45,733 | ₩45,701 | ₩45,733 | +0.07% | 100 |
|---|
| 2026.07.06 | ₩45,701 | ₩45,848 | ₩45,701 | ₩45,815 | +0.25% | 900 |
|---|
| 2026.07.02 | ₩45,526 | ₩45,627 | ₩45,526 | ₩45,627 | +0.22% | 5.7천 |
|---|
| 2026.07.01 | ₩45,721 | ₩45,741 | ₩45,624 | ₩45,624 | -0.21% | 3.7천 |
|---|
| 2026.06.30 | ₩45,620 | ₩45,620 | ₩45,580 | ₩45,607 | -0.03% | 2.3천 |
|---|
| 2026.06.29 | ₩45,365 | ₩45,482 | ₩45,271 | ₩45,482 | +0.26% | 600 |
|---|
| 2026.06.26 | ₩45,218 | ₩45,305 | ₩42,925 | ₩42,925 | -5.07% | 6.3천 |
|---|
| 2026.06.25 | ₩45,230 | ₩45,230 | ₩45,230 | ₩45,230 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩45,235 | ₩45,235 | ₩45,235 | ₩45,235 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩45,312 | ₩45,325 | ₩45,271 | ₩45,277 | -0.08% | 1.5만 |
|---|
| 2026.06.22 | ₩45,548 | ₩45,548 | ₩45,548 | ₩45,548 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩45,553 | ₩45,621 | ₩45,553 | ₩45,621 | +0.15% | 200 |
|---|
| 2026.06.17 | ₩45,344 | ₩45,344 | ₩45,344 | ₩45,344 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩45,674 | ₩45,674 | ₩45,652 | ₩45,652 | -0.05% | 100 |
|---|
| 2026.06.15 | ₩45,647 | ₩45,693 | ₩45,647 | ₩45,693 | +0.10% | 200 |
|---|
| 2026.06.12 | ₩45,339 | ₩45,339 | ₩45,339 | ₩45,339 | 0.00% | 1.8천 |
|---|
| 2026.06.11 | ₩44,856 | ₩45,219 | ₩44,816 | ₩45,219 | +0.81% | 1.6천 |
|---|
| 2026.06.10 | ₩44,923 | ₩44,923 | ₩44,842 | ₩44,842 | -0.18% | 2.1천 |
|---|
| 2026.06.09 | ₩45,473 | ₩45,473 | ₩45,180 | ₩45,180 | -0.64% | 300 |
|---|
| 2026.06.08 | ₩45,365 | ₩45,365 | ₩45,265 | ₩45,265 | -0.22% | 700 |
|---|
| 2026.06.05 | ₩45,207 | ₩45,207 | ₩45,207 | ₩45,207 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩45,714 | ₩45,714 | ₩45,714 | ₩45,714 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩45,634 | ₩45,634 | ₩45,624 | ₩45,624 | -0.02% | 800 |
|---|
| 2026.06.02 | ₩45,701 | ₩45,741 | ₩45,701 | ₩45,741 | +0.09% | 1.2만 |
|---|
| 2026.06.01 | ₩45,647 | ₩45,727 | ₩45,647 | ₩45,701 | +0.12% | 2.3천 |
|---|
| 2026.05.29 | ₩45,701 | ₩45,701 | ₩45,647 | ₩45,647 | -0.12% | 5.5천 |
|---|
| 2026.05.28 | ₩45,580 | ₩45,609 | ₩45,580 | ₩45,609 | +0.06% | 1.8천 |
|---|
| 2026.05.27 | ₩45,457 | ₩45,540 | ₩45,457 | ₩45,490 | +0.07% | 1.4만 |
|---|
| 2026.05.26 | ₩45,446 | ₩45,479 | ₩45,446 | ₩45,479 | +0.07% | 3.9천 |
|---|
| 2026.05.22 | ₩45,392 | ₩45,406 | ₩45,124 | ₩45,124 | -0.59% | 3만 |
|---|
| 2026.05.21 | ₩45,178 | ₩45,298 | ₩45,070 | ₩45,070 | -0.24% | 3.3천 |
|---|
| 2026.05.20 | ₩45,097 | ₩45,218 | ₩45,097 | ₩45,208 | +0.25% | 2.5천 |
|---|
| 2026.05.19 | ₩44,011 | ₩45,011 | ₩44,011 | ₩45,011 | +2.27% | 900 |
|---|
| 2026.05.18 | ₩45,151 | ₩45,152 | ₩45,151 | ₩45,152 | +0.00% | 200 |
|---|
| 2026.05.15 | ₩45,112 | ₩45,112 | ₩45,112 | ₩45,112 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩45,285 | ₩45,305 | ₩45,285 | ₩45,305 | +0.04% | 200 |
|---|
| 2026.05.13 | ₩45,137 | ₩45,178 | ₩45,137 | ₩45,178 | +0.09% | 100 |
|---|
| 2026.05.12 | ₩44,936 | ₩45,137 | ₩44,936 | ₩45,124 | +0.42% | 2.8만 |
|---|
| 2026.05.11 | ₩45,111 | ₩45,111 | ₩45,101 | ₩45,101 | -0.02% | 200 |
|---|
| 2026.05.08 | ₩45,057 | ₩45,084 | ₩45,044 | ₩45,044 | -0.03% | 3.7천 |
|---|
| 2026.05.07 | ₩44,923 | ₩44,935 | ₩44,923 | ₩44,935 | +0.03% | 9.1천 |
|---|
| 2026.05.06 | ₩45,015 | ₩45,015 | ₩45,015 | ₩45,015 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,762 | ₩44,762 | ₩44,704 | ₩44,704 | -0.13% | 3.3천 |
|---|
| 2026.05.04 | ₩44,708 | ₩44,708 | ₩44,531 | ₩44,531 | -0.40% | 2.3천 |
|---|
| 2026.05.01 | ₩44,722 | ₩44,762 | ₩44,647 | ₩44,647 | -0.17% | 1.3만 |
|---|
| 2026.04.30 | ₩44,592 | ₩44,592 | ₩44,592 | ₩44,592 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩44,333 | ₩44,333 | ₩44,310 | ₩44,310 | -0.05% | 1천 |
|---|
| 2026.04.28 | ₩44,279 | ₩44,360 | ₩44,279 | ₩44,334 | +0.12% | 1.3만 |
|---|
| 2026.04.27 | ₩44,400 | ₩44,440 | ₩44,400 | ₩44,432 | +0.07% | 4.4천 |
|---|
| 2026.04.24 | ₩44,306 | ₩44,404 | ₩44,306 | ₩44,404 | +0.22% | 2.6천 |
|---|
| 2026.04.23 | ₩44,293 | ₩44,293 | ₩44,038 | ₩44,208 | -0.19% | 1.1천 |
|---|
| 2026.04.22 | ₩44,293 | ₩44,322 | ₩44,279 | ₩44,322 | +0.07% | 1.3만 |
|---|
| 2026.04.21 | ₩44,172 | ₩44,172 | ₩44,065 | ₩44,065 | -0.24% | 300 |
|---|
| 2026.04.20 | ₩43,904 | ₩44,226 | ₩43,904 | ₩44,224 | +0.73% | 3.2천 |
|---|
| 2026.04.17 | ₩44,252 | ₩44,346 | ₩44,252 | ₩44,298 | +0.10% | 700 |
|---|
| 2026.04.16 | ₩44,011 | ₩44,024 | ₩43,998 | ₩43,999 | -0.03% | 1.3만 |
|---|
| 2026.04.15 | ₩43,931 | ₩43,937 | ₩43,931 | ₩43,937 | +0.02% | 1.1만 |
|---|
| 2026.04.14 | ₩43,635 | ₩43,743 | ₩43,635 | ₩43,743 | +0.25% | 1.9천 |
|---|
| 2026.04.13 | ₩43,126 | ₩43,452 | ₩43,126 | ₩43,452 | +0.76% | 5.1천 |
|---|
| 2026.04.10 | ₩43,153 | ₩43,166 | ₩43,153 | ₩43,166 | +0.03% | 200 |
|---|
| 2026.04.09 | ₩43,193 | ₩43,210 | ₩43,193 | ₩43,210 | +0.04% | 2.7천 |
|---|
| 2026.04.08 | ₩43,019 | ₩43,019 | ₩43,019 | ₩43,019 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩42,201 | ₩42,375 | ₩42,107 | ₩42,375 | +0.41% | 1.8만 |
|---|
| 2026.04.06 | ₩42,362 | ₩42,362 | ₩42,295 | ₩42,348 | -0.03% | 8.5천 |
|---|
| 2026.04.02 | ₩42,268 | ₩42,268 | ₩42,174 | ₩42,221 | -0.11% | 2.3천 |
|---|
| 2026.04.01 | ₩42,171 | ₩42,171 | ₩42,171 | ₩42,171 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩41,865 | ₩41,947 | ₩41,798 | ₩41,947 | +0.20% | 1.7천 |
|---|
| 2026.03.30 | ₩41,383 | ₩41,383 | ₩41,179 | ₩41,179 | -0.49% | 100 |
|---|
| 2026.03.27 | ₩41,557 | ₩41,557 | ₩41,257 | ₩41,257 | -0.72% | 300 |
|---|
| 2026.03.26 | ₩42,080 | ₩42,080 | ₩41,699 | ₩41,699 | -0.91% | 4.9천 |
|---|
| 2026.03.25 | ₩42,308 | ₩42,308 | ₩42,160 | ₩42,170 | -0.33% | 2.4만 |
|---|
| 2026.03.24 | ₩41,999 | ₩42,147 | ₩41,999 | ₩42,093 | +0.22% | 3천 |
|---|
| 2026.03.23 | ₩42,107 | ₩42,214 | ₩42,107 | ₩42,138 | +0.07% | 2.7천 |
|---|
| 2026.03.20 | ₩41,973 | ₩41,973 | ₩41,798 | ₩41,798 | -0.42% | 300 |
|---|
| 2026.03.19 | ₩42,139 | ₩42,213 | ₩42,067 | ₩42,213 | +0.18% | 1.2천 |
|---|
| 2026.03.18 | ₩42,536 | ₩42,536 | ₩42,295 | ₩42,295 | -0.57% | 3.3천 |
|---|
| 2026.03.17 | ₩42,737 | ₩42,737 | ₩42,670 | ₩42,677 | -0.14% | 3.6천 |
|---|
| 2026.03.16 | ₩42,657 | ₩42,657 | ₩42,588 | ₩42,588 | -0.16% | 2.8천 |
|---|
| 2026.03.13 | ₩42,603 | ₩42,657 | ₩42,289 | ₩42,289 | -0.74% | 1.5만 |
|---|
| 2026.03.12 | ₩42,643 | ₩42,643 | ₩42,496 | ₩42,496 | -0.35% | 8.3천 |
|---|
| 2026.03.11 | ₩42,898 | ₩42,898 | ₩42,831 | ₩42,846 | -0.12% | 300 |
|---|
| 2026.03.10 | ₩43,126 | ₩43,126 | ₩42,840 | ₩42,840 | -0.66% | 500 |
|---|
| 2026.03.09 | ₩42,321 | ₩42,925 | ₩42,321 | ₩42,898 | +1.36% | 4.2천 |
|---|
| 2026.03.06 | ₩42,817 | ₩42,817 | ₩42,670 | ₩42,670 | -0.34% | 8.1천 |
|---|
| 2026.03.05 | ₩43,139 | ₩43,139 | ₩42,898 | ₩43,052 | -0.20% | 300 |
|---|
| 2026.03.04 | ₩43,113 | ₩43,268 | ₩43,113 | ₩43,268 | +0.36% | 300 |
|---|
| 2026.03.03 | ₩42,683 | ₩43,045 | ₩42,683 | ₩42,996 | +0.73% | 9천 |
|---|
| 2026.03.02 | ₩43,099 | ₩43,354 | ₩43,099 | ₩43,264 | +0.38% | 3.2천 |
|---|
| 2026.02.27 | ₩43,180 | ₩43,264 | ₩43,159 | ₩43,264 | +0.20% | 2.9천 |
|---|
| 2026.02.26 | ₩43,273 | ₩43,555 | ₩43,233 | ₩43,362 | +0.20% | 3.2천 |
|---|
| 2026.02.25 | ₩43,434 | ₩43,501 | ₩43,434 | ₩43,500 | +0.15% | 1.9천 |
|---|
| 2026.02.24 | ₩43,166 | ₩43,314 | ₩43,166 | ₩43,295 | +0.30% | 5.9천 |
|---|
| 2026.02.23 | ₩43,166 | ₩43,166 | ₩43,032 | ₩43,047 | -0.28% | 3.9천 |
|---|
| 2026.02.20 | ₩43,220 | ₩43,381 | ₩43,166 | ₩43,357 | +0.32% | 1.4만 |
|---|
| 2026.02.19 | ₩43,202 | ₩43,206 | ₩43,092 | ₩43,146 | -0.13% | 7.8천 |
|---|
| 2026.02.18 | ₩43,139 | ₩43,340 | ₩43,139 | ₩43,251 | +0.26% | 4.6천 |
|---|
| 2026.02.17 | ₩42,952 | ₩43,139 | ₩42,860 | ₩43,076 | +0.29% | 6.6천 |
|---|
| 2026.02.13 | ₩43,139 | ₩43,206 | ₩43,017 | ₩43,017 | -0.28% | 5천 |
|---|
| 2026.02.12 | ₩43,421 | ₩43,421 | ₩42,844 | ₩42,844 | -1.33% | 2만 |
|---|
| 2026.02.11 | ₩43,381 | ₩43,434 | ₩43,367 | ₩43,420 | +0.09% | 1.3천 |
|---|
| 2026.02.10 | ₩43,570 | ₩43,570 | ₩43,461 | ₩43,461 | -0.25% | 6.3천 |
|---|
| 2026.02.09 | ₩43,515 | ₩43,568 | ₩43,501 | ₩43,524 | +0.02% | 6.7천 |
|---|
| 2026.02.06 | ₩43,327 | ₩43,381 | ₩43,273 | ₩43,381 | +0.12% | 2.9천 |
|---|
| 2026.02.05 | ₩42,972 | ₩42,978 | ₩42,847 | ₩42,847 | -0.29% | 5.6천 |
|---|
| 2026.02.04 | ₩43,240 | ₩43,260 | ₩43,165 | ₩43,165 | -0.17% | 4.5천 |
|---|
| 2026.02.03 | ₩43,555 | ₩43,560 | ₩43,113 | ₩43,299 | -0.59% | 1.4만 |
|---|
| 2026.02.02 | ₩43,340 | ₩43,609 | ₩43,340 | ₩43,562 | +0.51% | 7.5만 |
|---|
| 2026.01.30 | ₩43,488 | ₩43,488 | ₩43,367 | ₩43,381 | -0.25% | 3.1만 |
|---|
| 2026.01.29 | ₩43,300 | ₩43,367 | ₩43,280 | ₩43,354 | +0.12% | 8.4천 |
|---|
| 2026.01.28 | ₩43,316 | ₩43,334 | ₩43,316 | ₩43,334 | +0.04% | 3.6천 |
|---|
| 2026.01.27 | ₩43,340 | ₩43,340 | ₩43,314 | ₩43,340 | 0.00% | 3.3천 |
|---|
| 2026.01.26 | ₩43,300 | ₩43,300 | ₩43,267 | ₩43,267 | -0.08% | 6.6천 |
|---|
| 2026.01.23 | ₩43,180 | ₩43,180 | ₩43,178 | ₩43,178 | -0.00% | 5.3천 |
|---|
| 2026.01.22 | ₩43,180 | ₩43,206 | ₩43,153 | ₩43,153 | -0.06% | 7.7천 |
|---|
| 2026.01.21 | ₩43,016 | ₩43,016 | ₩43,016 | ₩43,016 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩42,710 | ₩42,710 | ₩42,690 | ₩42,690 | -0.05% | 1.6천 |
|---|
| 2026.01.16 | ₩43,139 | ₩43,139 | ₩43,121 | ₩43,121 | -0.04% | 800 |
|---|
| 2026.01.15 | ₩43,166 | ₩43,166 | ₩43,079 | ₩43,079 | -0.20% | 2.2천 |
|---|
| 2026.01.14 | ₩43,017 | ₩43,017 | ₩43,017 | ₩43,017 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩43,070 | ₩43,070 | ₩43,070 | ₩43,070 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩43,106 | ₩43,106 | ₩43,106 | ₩43,106 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩43,086 | ₩43,086 | ₩43,072 | ₩43,072 | -0.03% | 1.8천 |
|---|
| 2026.01.08 | ₩42,978 | ₩42,978 | ₩42,952 | ₩42,952 | -0.06% | 3천 |
|---|
| 2026.01.07 | ₩42,965 | ₩42,965 | ₩42,940 | ₩42,940 | -0.06% | 5.7천 |
|---|
| 2026.01.06 | ₩43,005 | ₩43,005 | ₩42,984 | ₩42,984 | -0.05% | 3.3천 |
|---|
| 2026.01.05 | ₩42,885 | ₩42,885 | ₩42,878 | ₩42,878 | -0.02% | 200 |
|---|
| 2026.01.02 | ₩42,791 | ₩42,791 | ₩42,791 | ₩42,791 | 0.00% | 2.4천 |
|---|
| 2025.12.31 | ₩42,710 | ₩42,724 | ₩42,710 | ₩42,724 | +0.03% | 3.2천 |
|---|
| 2025.12.30 | ₩42,817 | ₩42,817 | ₩42,809 | ₩42,809 | -0.02% | 2.4천 |
|---|
| 2025.12.29 | ₩42,670 | ₩42,831 | ₩42,670 | ₩42,812 | +0.33% | 1.7천 |
|---|
| 2025.12.26 | ₩42,838 | ₩42,838 | ₩42,838 | ₩42,838 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩42,817 | ₩42,817 | ₩42,817 | ₩42,817 | 0.00% | 1.9천 |
|---|
| 2025.12.23 | ₩42,777 | ₩42,777 | ₩42,758 | ₩42,758 | -0.04% | 200 |
|---|
| 2025.12.22 | ₩42,683 | ₩42,724 | ₩42,670 | ₩42,697 | +0.03% | 1.4만 |
|---|
| 2025.12.19 | ₩42,537 | ₩42,537 | ₩42,537 | ₩42,537 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩42,281 | ₩42,415 | ₩42,281 | ₩42,336 | +0.13% | 1.7천 |
|---|
| 2025.12.17 | ₩42,134 | ₩42,134 | ₩42,134 | ₩42,134 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩42,404 | ₩42,404 | ₩42,404 | ₩42,404 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩42,425 | ₩42,425 | ₩42,425 | ₩42,425 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩42,375 | ₩42,415 | ₩42,375 | ₩42,415 | +0.09% | 1.9천 |
|---|
| 2025.12.11 | ₩42,576 | ₩42,576 | ₩42,557 | ₩42,557 | -0.04% | 600 |
|---|
| 2025.12.10 | ₩42,429 | ₩42,509 | ₩42,429 | ₩42,509 | +0.19% | 1천 |
|---|
| 2025.12.09 | ₩42,402 | ₩42,402 | ₩42,360 | ₩42,360 | -0.10% | 400 |
|---|
| 2025.12.08 | ₩42,522 | ₩42,522 | ₩42,343 | ₩42,343 | -0.42% | 1.7천 |
|---|
| 2025.12.05 | ₩42,442 | ₩42,442 | ₩42,391 | ₩42,391 | -0.12% | 2.4천 |
|---|
| 2025.12.04 | ₩42,362 | ₩42,375 | ₩42,335 | ₩42,340 | -0.05% | 500 |
|---|
| 2025.12.03 | ₩42,309 | ₩42,309 | ₩42,295 | ₩42,295 | -0.03% | 200 |
|---|
| 2025.12.02 | ₩42,231 | ₩42,231 | ₩42,231 | ₩42,231 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,201 | ₩42,201 | ₩42,158 | ₩42,158 | -0.10% | 900 |
|---|
| 2025.11.28 | ₩42,206 | ₩42,206 | ₩42,206 | ₩42,206 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩42,174 | ₩42,174 | ₩42,134 | ₩42,134 | -0.10% | 800 |
|---|
| 2025.11.25 | ₩41,973 | ₩41,999 | ₩41,973 | ₩41,991 | +0.04% | 3.3천 |
|---|
| 2025.11.24 | ₩41,793 | ₩41,793 | ₩41,793 | ₩41,793 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩41,141 | ₩41,388 | ₩41,141 | ₩41,388 | +0.60% | 600 |
|---|
| 2025.11.20 | ₩41,289 | ₩41,356 | ₩41,181 | ₩41,181 | -0.26% | 2.5천 |
|---|
| 2025.11.19 | ₩41,503 | ₩41,530 | ₩41,463 | ₩41,494 | -0.02% | 1.2천 |
|---|
| 2025.11.18 | ₩41,503 | ₩41,503 | ₩41,424 | ₩41,424 | -0.19% | 300 |
|---|
| 2025.11.17 | ₩41,731 | ₩41,785 | ₩41,585 | ₩41,585 | -0.35% | 1.7천 |
|---|
| 2025.11.14 | ₩41,792 | ₩41,792 | ₩41,759 | ₩41,759 | -0.08% | 800 |
|---|
| 2025.11.13 | ₩41,932 | ₩41,932 | ₩41,722 | ₩41,722 | -0.50% | 2.7천 |
|---|
| 2025.11.12 | ₩41,986 | ₩42,044 | ₩41,986 | ₩42,044 | +0.14% | 2.1천 |
|---|
| 2025.11.11 | ₩41,999 | ₩42,067 | ₩41,999 | ₩42,038 | +0.09% | 1.6천 |
|---|
| 2025.11.10 | ₩42,013 | ₩42,013 | ₩42,004 | ₩42,004 | -0.02% | 900 |
|---|
| 2025.11.07 | ₩41,436 | ₩41,702 | ₩41,436 | ₩41,702 | +0.64% | 1천 |
|---|
| 2025.11.06 | ₩41,785 | ₩41,785 | ₩41,672 | ₩41,672 | -0.27% | 2.3천 |
|---|
| 2025.11.05 | ₩41,939 | ₩41,939 | ₩41,880 | ₩41,880 | -0.14% | 1.6천 |
|---|
| 2025.11.04 | ₩41,839 | ₩41,839 | ₩41,780 | ₩41,780 | -0.14% | 7.8천 |
|---|
| 2025.11.03 | ₩41,986 | ₩41,986 | ₩41,954 | ₩41,954 | -0.08% | 4천 |
|---|
| 2025.10.31 | ₩41,959 | ₩41,959 | ₩41,916 | ₩41,916 | -0.10% | 2.4천 |
|---|
| 2025.10.30 | ₩41,871 | ₩41,871 | ₩41,871 | ₩41,871 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩42,040 | ₩42,040 | ₩42,040 | ₩42,040 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩42,045 | ₩42,080 | ₩42,033 | ₩42,033 | -0.03% | 1.6천 |
|---|
| 2025.10.27 | ₩42,040 | ₩42,040 | ₩42,030 | ₩42,030 | -0.02% | 700 |
|---|
| 2025.10.24 | ₩41,867 | ₩41,867 | ₩41,867 | ₩41,867 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩41,772 | ₩41,772 | ₩41,723 | ₩41,723 | -0.12% | 1.6천 |
|---|
| 2025.10.22 | ₩41,600 | ₩41,600 | ₩41,600 | ₩41,600 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩41,758 | ₩41,758 | ₩41,715 | ₩41,715 | -0.10% | 1.5천 |
|---|
| 2025.10.20 | ₩41,651 | ₩41,718 | ₩41,637 | ₩41,694 | +0.10% | 6.1천 |
|---|
| 2025.10.17 | ₩41,275 | ₩41,439 | ₩41,222 | ₩41,439 | +0.40% | 2.6천 |
|---|
| 2025.10.16 | ₩41,482 | ₩41,482 | ₩41,222 | ₩41,254 | -0.55% | 5.1천 |
|---|
| 2025.10.15 | ₩41,503 | ₩41,503 | ₩41,427 | ₩41,427 | -0.18% | 200 |
|---|
| 2025.10.14 | ₩42,187 | ₩42,187 | ₩41,168 | ₩41,361 | -1.96% | 4.3천 |
|---|
| 2025.10.13 | ₩41,235 | ₩41,450 | ₩41,235 | ₩41,423 | +0.46% | 1.8만 |
|---|
| 2025.10.10 | ₩41,029 | ₩41,029 | ₩41,029 | ₩41,029 | 0.00% | 0 |
|---|