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 | ₩47,327 | ₩47,381 | ₩47,327 | ₩47,381 | +0.11% | 1.2만 |
| 2026.10.08 | ₩47,153 | ₩47,193 | ₩47,126 | ₩47,140 | -0.03% | 2.1만 |
| 2026.10.07 | ₩47,166 | ₩47,287 | ₩47,166 | ₩47,287 | +0.26% | 7천 |
| 2026.10.06 | ₩47,327 | ₩47,341 | ₩47,234 | ₩47,234 | -0.20% | 1.4만 |
| 2026.10.05 | ₩47,220 | ₩47,220 | ₩47,183 | ₩47,183 | -0.08% | 1천 |
| 2026.10.02 | ₩47,059 | ₩47,059 | ₩47,043 | ₩47,043 | -0.03% | 2.2천 |
| 2026.10.01 | ₩46,898 | ₩46,898 | ₩46,711 | ₩46,875 | -0.05% | 1.3만 |
| 2026.09.30 | ₩47,019 | ₩47,019 | ₩46,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,882 |
| -0.29% |
| 7.9천 |
| 2026.09.29 | ₩46,831 | ₩46,886 | ₩46,831 | ₩46,886 | +0.12% | 7천 |
|---|
| 2026.09.28 | ₩46,858 | ₩46,925 | ₩46,858 | ₩46,912 | +0.11% | 1.1만 |
|---|
| 2026.09.25 | ₩47,054 | ₩47,054 | ₩47,054 | ₩47,054 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,791 | ₩46,925 | ₩46,791 | ₩46,921 | +0.28% | 2.1천 |
|---|
| 2026.09.23 | ₩46,912 | ₩46,939 | ₩46,912 | ₩46,920 | +0.02% | 6.3천 |
|---|
| 2026.09.22 | ₩47,059 | ₩47,073 | ₩47,059 | ₩47,070 | +0.02% | 1.7천 |
|---|
| 2026.09.21 | ₩46,952 | ₩47,073 | ₩46,952 | ₩47,051 | +0.21% | 7.1천 |
|---|
| 2026.09.18 | ₩46,697 | ₩46,724 | ₩46,697 | ₩46,711 | +0.03% | 3.5천 |
|---|
| 2026.09.17 | ₩46,704 | ₩46,704 | ₩46,704 | ₩46,704 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩46,576 | ₩46,630 | ₩46,281 | ₩46,419 | -0.34% | 6.9천 |
|---|
| 2026.09.15 | ₩46,509 | ₩46,509 | ₩46,469 | ₩46,469 | -0.09% | 3.9천 |
|---|
| 2026.09.14 | ₩46,657 | ₩46,657 | ₩46,643 | ₩46,643 | -0.03% | 1.2만 |
|---|
| 2026.09.11 | ₩46,724 | ₩46,724 | ₩46,709 | ₩46,709 | -0.03% | 3.4천 |
|---|
| 2026.09.10 | ₩46,496 | ₩46,496 | ₩46,496 | ₩46,496 | 0.00% | 800 |
|---|
| 2026.09.09 | ₩46,630 | ₩46,630 | ₩46,617 | ₩46,617 | -0.03% | 1천 |
|---|
| 2026.09.08 | ₩46,764 | ₩46,764 | ₩46,704 | ₩46,704 | -0.13% | 2.7천 |
|---|
| 2026.09.04 | ₩46,885 | ₩46,885 | ₩46,831 | ₩46,831 | -0.11% | 2.4천 |
|---|
| 2026.09.03 | ₩46,898 | ₩46,898 | ₩46,888 | ₩46,888 | -0.02% | 1천 |
|---|
| 2026.09.02 | ₩46,684 | ₩46,684 | ₩46,677 | ₩46,677 | -0.01% | 2천 |
|---|
| 2026.09.01 | ₩46,550 | ₩46,550 | ₩46,536 | ₩46,536 | -0.03% | 2.8천 |
|---|
| 2026.08.31 | ₩46,630 | ₩46,716 | ₩46,630 | ₩46,716 | +0.18% | 1.2천 |
|---|
| 2026.08.28 | ₩46,724 | ₩46,737 | ₩46,724 | ₩46,737 | +0.03% | 5.5천 |
|---|
| 2026.08.27 | ₩46,737 | ₩46,759 | ₩46,737 | ₩46,759 | +0.05% | 400 |
|---|
| 2026.08.26 | ₩46,523 | ₩46,643 | ₩46,523 | ₩46,607 | +0.18% | 3.9천 |
|---|
| 2026.08.25 | ₩46,550 | ₩46,563 | ₩46,550 | ₩46,550 | 0.00% | 1.4천 |
|---|
| 2026.08.24 | ₩46,483 | ₩46,550 | ₩46,469 | ₩46,469 | -0.03% | 4.8천 |
|---|
| 2026.08.21 | ₩46,563 | ₩46,570 | ₩46,536 | ₩46,570 | +0.01% | 3.8천 |
|---|
| 2026.08.20 | ₩46,496 | ₩46,496 | ₩46,464 | ₩46,464 | -0.07% | 1.6천 |
|---|
| 2026.08.19 | ₩46,643 | ₩46,657 | ₩46,611 | ₩46,611 | -0.07% | 1.8만 |
|---|
| 2026.08.18 | ₩46,603 | ₩46,603 | ₩46,536 | ₩46,551 | -0.11% | 4.5천 |
|---|
| 2026.08.17 | ₩46,737 | ₩46,737 | ₩46,653 | ₩46,653 | -0.18% | 1.1천 |
|---|
| 2026.08.14 | ₩46,711 | ₩46,724 | ₩46,711 | ₩46,724 | +0.03% | 8.2천 |
|---|
| 2026.08.13 | ₩46,737 | ₩46,737 | ₩46,731 | ₩46,731 | -0.01% | 1.2천 |
|---|
| 2026.08.12 | ₩46,603 | ₩46,630 | ₩46,603 | ₩46,618 | +0.03% | 3.4천 |
|---|
| 2026.08.11 | ₩46,563 | ₩46,563 | ₩46,509 | ₩46,509 | -0.12% | 1.8천 |
|---|
| 2026.08.10 | ₩46,617 | ₩46,617 | ₩46,556 | ₩46,556 | -0.13% | 4.3천 |
|---|
| 2026.08.07 | ₩46,563 | ₩46,590 | ₩46,563 | ₩46,579 | +0.03% | 2.6천 |
|---|
| 2026.08.06 | ₩46,509 | ₩46,509 | ₩46,474 | ₩46,474 | -0.07% | 4천 |
|---|
| 2026.08.05 | ₩46,523 | ₩46,533 | ₩46,515 | ₩46,515 | -0.02% | 1.5천 |
|---|
| 2026.08.04 | ₩46,335 | ₩46,536 | ₩46,241 | ₩46,241 | -0.20% | 1.2만 |
|---|
| 2026.08.03 | ₩46,147 | ₩46,192 | ₩46,147 | ₩46,192 | +0.10% | 100 |
|---|
| 2026.07.31 | ₩45,638 | ₩45,955 | ₩45,638 | ₩45,955 | +0.70% | 1.2천 |
|---|
| 2026.07.30 | ₩45,624 | ₩45,785 | ₩45,624 | ₩45,730 | +0.23% | 8.6천 |
|---|
| 2026.07.29 | ₩45,691 | ₩45,691 | ₩45,336 | ₩45,336 | -0.78% | 800 |
|---|
| 2026.07.28 | ₩45,557 | ₩45,733 | ₩45,557 | ₩45,733 | +0.39% | 1천 |
|---|
| 2026.07.27 | ₩45,648 | ₩45,648 | ₩45,648 | ₩45,648 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩45,584 | ₩45,664 | ₩45,584 | ₩45,599 | +0.03% | 3.4천 |
|---|
| 2026.07.23 | ₩45,611 | ₩45,611 | ₩45,517 | ₩45,564 | -0.10% | 1만 |
|---|
| 2026.07.22 | ₩45,899 | ₩45,933 | ₩45,812 | ₩45,812 | -0.19% | 1.4만 |
|---|
| 2026.07.21 | ₩45,866 | ₩45,879 | ₩45,866 | ₩45,879 | +0.03% | 3.2천 |
|---|
| 2026.07.20 | ₩45,745 | ₩45,799 | ₩45,668 | ₩45,668 | -0.17% | 500 |
|---|
| 2026.07.17 | ₩45,504 | ₩45,691 | ₩45,504 | ₩45,584 | +0.18% | 1.2만 |
|---|
| 2026.07.16 | ₩45,879 | ₩45,896 | ₩45,879 | ₩45,896 | +0.04% | 7.2천 |
|---|
| 2026.07.15 | ₩45,996 | ₩45,996 | ₩45,996 | ₩45,996 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,852 | ₩45,921 | ₩45,852 | ₩45,921 | +0.15% | 1.6천 |
|---|
| 2026.07.13 | ₩45,946 | ₩45,946 | ₩45,785 | ₩45,804 | -0.31% | 5.8천 |
|---|
| 2026.07.10 | ₩45,913 | ₩45,933 | ₩45,913 | ₩45,919 | +0.01% | 3.3천 |
|---|
| 2026.07.09 | ₩45,862 | ₩45,862 | ₩45,862 | ₩45,862 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,709 | ₩45,709 | ₩45,709 | ₩45,709 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩45,705 | ₩45,737 | ₩45,705 | ₩45,737 | +0.07% | 100 |
|---|
| 2026.07.06 | ₩45,705 | ₩45,852 | ₩45,705 | ₩45,819 | +0.25% | 900 |
|---|
| 2026.07.02 | ₩45,530 | ₩45,631 | ₩45,530 | ₩45,631 | +0.22% | 5.7천 |
|---|
| 2026.07.01 | ₩45,725 | ₩45,745 | ₩45,628 | ₩45,628 | -0.21% | 3.7천 |
|---|
| 2026.06.30 | ₩45,624 | ₩45,624 | ₩45,584 | ₩45,611 | -0.03% | 2.3천 |
|---|
| 2026.06.29 | ₩45,369 | ₩45,486 | ₩45,276 | ₩45,486 | +0.26% | 600 |
|---|
| 2026.06.26 | ₩45,222 | ₩45,309 | ₩42,929 | ₩42,929 | -5.07% | 6.3천 |
|---|
| 2026.06.25 | ₩45,234 | ₩45,234 | ₩45,234 | ₩45,234 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩45,239 | ₩45,239 | ₩45,239 | ₩45,239 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩45,316 | ₩45,329 | ₩45,276 | ₩45,281 | -0.08% | 1.5만 |
|---|
| 2026.06.22 | ₩45,552 | ₩45,552 | ₩45,552 | ₩45,552 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩45,557 | ₩45,626 | ₩45,557 | ₩45,626 | +0.15% | 200 |
|---|
| 2026.06.17 | ₩45,348 | ₩45,348 | ₩45,348 | ₩45,348 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩45,678 | ₩45,678 | ₩45,656 | ₩45,656 | -0.05% | 100 |
|---|
| 2026.06.15 | ₩45,651 | ₩45,697 | ₩45,651 | ₩45,697 | +0.10% | 200 |
|---|
| 2026.06.12 | ₩45,343 | ₩45,343 | ₩45,343 | ₩45,343 | 0.00% | 1.8천 |
|---|
| 2026.06.11 | ₩44,860 | ₩45,223 | ₩44,820 | ₩45,223 | +0.81% | 1.6천 |
|---|
| 2026.06.10 | ₩44,927 | ₩44,927 | ₩44,846 | ₩44,846 | -0.18% | 2.1천 |
|---|
| 2026.06.09 | ₩45,477 | ₩45,477 | ₩45,184 | ₩45,184 | -0.64% | 300 |
|---|
| 2026.06.08 | ₩45,369 | ₩45,369 | ₩45,269 | ₩45,269 | -0.22% | 700 |
|---|
| 2026.06.05 | ₩45,211 | ₩45,211 | ₩45,211 | ₩45,211 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩45,718 | ₩45,718 | ₩45,718 | ₩45,718 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩45,638 | ₩45,638 | ₩45,628 | ₩45,628 | -0.02% | 800 |
|---|
| 2026.06.02 | ₩45,705 | ₩45,745 | ₩45,705 | ₩45,745 | +0.09% | 1.2만 |
|---|
| 2026.06.01 | ₩45,651 | ₩45,732 | ₩45,651 | ₩45,705 | +0.12% | 2.3천 |
|---|
| 2026.05.29 | ₩45,705 | ₩45,705 | ₩45,651 | ₩45,651 | -0.12% | 5.5천 |
|---|
| 2026.05.28 | ₩45,584 | ₩45,613 | ₩45,584 | ₩45,613 | +0.06% | 1.8천 |
|---|
| 2026.05.27 | ₩45,461 | ₩45,544 | ₩45,461 | ₩45,494 | +0.07% | 1.4만 |
|---|
| 2026.05.26 | ₩45,450 | ₩45,483 | ₩45,450 | ₩45,483 | +0.07% | 3.9천 |
|---|
| 2026.05.22 | ₩45,396 | ₩45,410 | ₩45,128 | ₩45,128 | -0.59% | 3만 |
|---|
| 2026.05.21 | ₩45,182 | ₩45,302 | ₩45,074 | ₩45,074 | -0.24% | 3.3천 |
|---|
| 2026.05.20 | ₩45,101 | ₩45,222 | ₩45,101 | ₩45,213 | +0.25% | 2.5천 |
|---|
| 2026.05.19 | ₩44,015 | ₩45,015 | ₩44,015 | ₩45,015 | +2.27% | 900 |
|---|
| 2026.05.18 | ₩45,155 | ₩45,156 | ₩45,155 | ₩45,156 | +0.00% | 200 |
|---|
| 2026.05.15 | ₩45,116 | ₩45,116 | ₩45,116 | ₩45,116 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩45,289 | ₩45,309 | ₩45,289 | ₩45,309 | +0.04% | 200 |
|---|
| 2026.05.13 | ₩45,141 | ₩45,182 | ₩45,141 | ₩45,182 | +0.09% | 100 |
|---|
| 2026.05.12 | ₩44,940 | ₩45,141 | ₩44,940 | ₩45,128 | +0.42% | 2.8만 |
|---|
| 2026.05.11 | ₩45,115 | ₩45,115 | ₩45,105 | ₩45,105 | -0.02% | 200 |
|---|
| 2026.05.08 | ₩45,061 | ₩45,088 | ₩45,048 | ₩45,048 | -0.03% | 3.7천 |
|---|
| 2026.05.07 | ₩44,927 | ₩44,939 | ₩44,927 | ₩44,939 | +0.03% | 9.1천 |
|---|
| 2026.05.06 | ₩45,019 | ₩45,019 | ₩45,019 | ₩45,019 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,766 | ₩44,766 | ₩44,708 | ₩44,708 | -0.13% | 3.3천 |
|---|
| 2026.05.04 | ₩44,712 | ₩44,712 | ₩44,535 | ₩44,535 | -0.40% | 2.3천 |
|---|
| 2026.05.01 | ₩44,726 | ₩44,766 | ₩44,651 | ₩44,651 | -0.17% | 1.3만 |
|---|
| 2026.04.30 | ₩44,596 | ₩44,596 | ₩44,596 | ₩44,596 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩44,337 | ₩44,337 | ₩44,314 | ₩44,314 | -0.05% | 1천 |
|---|
| 2026.04.28 | ₩44,283 | ₩44,364 | ₩44,283 | ₩44,338 | +0.12% | 1.3만 |
|---|
| 2026.04.27 | ₩44,404 | ₩44,444 | ₩44,404 | ₩44,436 | +0.07% | 4.4천 |
|---|
| 2026.04.24 | ₩44,310 | ₩44,408 | ₩44,310 | ₩44,408 | +0.22% | 2.6천 |
|---|
| 2026.04.23 | ₩44,297 | ₩44,297 | ₩44,042 | ₩44,212 | -0.19% | 1.1천 |
|---|
| 2026.04.22 | ₩44,297 | ₩44,326 | ₩44,283 | ₩44,326 | +0.07% | 1.3만 |
|---|
| 2026.04.21 | ₩44,176 | ₩44,176 | ₩44,069 | ₩44,069 | -0.24% | 300 |
|---|
| 2026.04.20 | ₩43,908 | ₩44,229 | ₩43,908 | ₩44,228 | +0.73% | 3.2천 |
|---|
| 2026.04.17 | ₩44,256 | ₩44,350 | ₩44,256 | ₩44,302 | +0.10% | 700 |
|---|
| 2026.04.16 | ₩44,015 | ₩44,028 | ₩44,001 | ₩44,003 | -0.03% | 1.3만 |
|---|
| 2026.04.15 | ₩43,934 | ₩43,941 | ₩43,934 | ₩43,941 | +0.02% | 1.1만 |
|---|
| 2026.04.14 | ₩43,639 | ₩43,747 | ₩43,639 | ₩43,747 | +0.25% | 1.9천 |
|---|
| 2026.04.13 | ₩43,130 | ₩43,456 | ₩43,130 | ₩43,456 | +0.76% | 5.1천 |
|---|
| 2026.04.10 | ₩43,157 | ₩43,170 | ₩43,157 | ₩43,170 | +0.03% | 200 |
|---|
| 2026.04.09 | ₩43,197 | ₩43,214 | ₩43,197 | ₩43,214 | +0.04% | 2.7천 |
|---|
| 2026.04.08 | ₩43,022 | ₩43,022 | ₩43,022 | ₩43,022 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩42,204 | ₩42,379 | ₩42,111 | ₩42,379 | +0.41% | 1.8만 |
|---|
| 2026.04.06 | ₩42,365 | ₩42,365 | ₩42,298 | ₩42,352 | -0.03% | 8.5천 |
|---|
| 2026.04.02 | ₩42,271 | ₩42,271 | ₩42,178 | ₩42,225 | -0.11% | 2.3천 |
|---|
| 2026.04.01 | ₩42,175 | ₩42,175 | ₩42,175 | ₩42,175 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩41,869 | ₩41,951 | ₩41,802 | ₩41,951 | +0.20% | 1.7천 |
|---|
| 2026.03.30 | ₩41,386 | ₩41,386 | ₩41,182 | ₩41,182 | -0.49% | 100 |
|---|
| 2026.03.27 | ₩41,561 | ₩41,561 | ₩41,260 | ₩41,260 | -0.72% | 300 |
|---|
| 2026.03.26 | ₩42,084 | ₩42,084 | ₩41,703 | ₩41,703 | -0.91% | 4.9천 |
|---|
| 2026.03.25 | ₩42,312 | ₩42,312 | ₩42,164 | ₩42,174 | -0.33% | 2.4만 |
|---|
| 2026.03.24 | ₩42,003 | ₩42,151 | ₩42,003 | ₩42,097 | +0.22% | 3천 |
|---|
| 2026.03.23 | ₩42,111 | ₩42,218 | ₩42,111 | ₩42,141 | +0.07% | 2.7천 |
|---|
| 2026.03.20 | ₩41,976 | ₩41,976 | ₩41,802 | ₩41,802 | -0.42% | 300 |
|---|
| 2026.03.19 | ₩42,143 | ₩42,216 | ₩42,070 | ₩42,216 | +0.18% | 1.2천 |
|---|
| 2026.03.18 | ₩42,540 | ₩42,540 | ₩42,298 | ₩42,298 | -0.57% | 3.3천 |
|---|
| 2026.03.17 | ₩42,741 | ₩42,741 | ₩42,674 | ₩42,681 | -0.14% | 3.6천 |
|---|
| 2026.03.16 | ₩42,660 | ₩42,660 | ₩42,592 | ₩42,592 | -0.16% | 2.8천 |
|---|
| 2026.03.13 | ₩42,607 | ₩42,660 | ₩42,293 | ₩42,293 | -0.74% | 1.5만 |
|---|
| 2026.03.12 | ₩42,647 | ₩42,647 | ₩42,499 | ₩42,499 | -0.35% | 8.3천 |
|---|
| 2026.03.11 | ₩42,902 | ₩42,902 | ₩42,835 | ₩42,849 | -0.12% | 300 |
|---|
| 2026.03.10 | ₩43,130 | ₩43,130 | ₩42,844 | ₩42,844 | -0.66% | 500 |
|---|
| 2026.03.09 | ₩42,325 | ₩42,929 | ₩42,325 | ₩42,902 | +1.36% | 4.2천 |
|---|
| 2026.03.06 | ₩42,821 | ₩42,821 | ₩42,674 | ₩42,674 | -0.34% | 8.1천 |
|---|
| 2026.03.05 | ₩43,143 | ₩43,143 | ₩42,902 | ₩43,056 | -0.20% | 300 |
|---|
| 2026.03.04 | ₩43,116 | ₩43,272 | ₩43,116 | ₩43,272 | +0.36% | 300 |
|---|
| 2026.03.03 | ₩42,687 | ₩43,049 | ₩42,687 | ₩43,000 | +0.73% | 9천 |
|---|
| 2026.03.02 | ₩43,103 | ₩43,358 | ₩43,103 | ₩43,268 | +0.38% | 3.2천 |
|---|
| 2026.02.27 | ₩43,183 | ₩43,268 | ₩43,163 | ₩43,268 | +0.20% | 2.9천 |
|---|
| 2026.02.26 | ₩43,277 | ₩43,559 | ₩43,237 | ₩43,366 | +0.20% | 3.2천 |
|---|
| 2026.02.25 | ₩43,438 | ₩43,505 | ₩43,438 | ₩43,504 | +0.15% | 1.9천 |
|---|
| 2026.02.24 | ₩43,170 | ₩43,318 | ₩43,170 | ₩43,299 | +0.30% | 5.9천 |
|---|
| 2026.02.23 | ₩43,170 | ₩43,170 | ₩43,036 | ₩43,051 | -0.28% | 3.9천 |
|---|
| 2026.02.20 | ₩43,224 | ₩43,385 | ₩43,170 | ₩43,360 | +0.32% | 1.4만 |
|---|
| 2026.02.19 | ₩43,206 | ₩43,210 | ₩43,096 | ₩43,150 | -0.13% | 7.8천 |
|---|
| 2026.02.18 | ₩43,143 | ₩43,344 | ₩43,143 | ₩43,254 | +0.26% | 4.6천 |
|---|
| 2026.02.17 | ₩42,955 | ₩43,143 | ₩42,864 | ₩43,080 | +0.29% | 6.6천 |
|---|
| 2026.02.13 | ₩43,143 | ₩43,210 | ₩43,021 | ₩43,021 | -0.28% | 5천 |
|---|
| 2026.02.12 | ₩43,425 | ₩43,425 | ₩42,848 | ₩42,848 | -1.33% | 2만 |
|---|
| 2026.02.11 | ₩43,385 | ₩43,438 | ₩43,371 | ₩43,423 | +0.09% | 1.3천 |
|---|
| 2026.02.10 | ₩43,574 | ₩43,574 | ₩43,465 | ₩43,465 | -0.25% | 6.3천 |
|---|
| 2026.02.09 | ₩43,519 | ₩43,572 | ₩43,505 | ₩43,528 | +0.02% | 6.7천 |
|---|
| 2026.02.06 | ₩43,331 | ₩43,385 | ₩43,277 | ₩43,385 | +0.12% | 2.9천 |
|---|
| 2026.02.05 | ₩42,976 | ₩42,982 | ₩42,851 | ₩42,851 | -0.29% | 5.6천 |
|---|
| 2026.02.04 | ₩43,244 | ₩43,264 | ₩43,169 | ₩43,169 | -0.17% | 4.5천 |
|---|
| 2026.02.03 | ₩43,559 | ₩43,564 | ₩43,116 | ₩43,303 | -0.59% | 1.4만 |
|---|
| 2026.02.02 | ₩43,344 | ₩43,613 | ₩43,344 | ₩43,566 | +0.51% | 7.5만 |
|---|
| 2026.01.30 | ₩43,492 | ₩43,492 | ₩43,371 | ₩43,385 | -0.25% | 3.1만 |
|---|
| 2026.01.29 | ₩43,304 | ₩43,371 | ₩43,284 | ₩43,358 | +0.12% | 8.4천 |
|---|
| 2026.01.28 | ₩43,320 | ₩43,338 | ₩43,320 | ₩43,338 | +0.04% | 3.6천 |
|---|
| 2026.01.27 | ₩43,344 | ₩43,344 | ₩43,318 | ₩43,344 | 0.00% | 3.3천 |
|---|
| 2026.01.26 | ₩43,304 | ₩43,304 | ₩43,271 | ₩43,271 | -0.08% | 6.6천 |
|---|
| 2026.01.23 | ₩43,183 | ₩43,183 | ₩43,182 | ₩43,182 | -0.00% | 5.3천 |
|---|
| 2026.01.22 | ₩43,183 | ₩43,210 | ₩43,157 | ₩43,157 | -0.06% | 7.7천 |
|---|
| 2026.01.21 | ₩43,020 | ₩43,020 | ₩43,020 | ₩43,020 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩42,714 | ₩42,714 | ₩42,694 | ₩42,694 | -0.05% | 1.6천 |
|---|
| 2026.01.16 | ₩43,143 | ₩43,143 | ₩43,124 | ₩43,124 | -0.04% | 800 |
|---|
| 2026.01.15 | ₩43,170 | ₩43,170 | ₩43,083 | ₩43,083 | -0.20% | 2.2천 |
|---|
| 2026.01.14 | ₩43,021 | ₩43,021 | ₩43,021 | ₩43,021 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩43,073 | ₩43,073 | ₩43,073 | ₩43,073 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩43,110 | ₩43,110 | ₩43,110 | ₩43,110 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩43,090 | ₩43,090 | ₩43,076 | ₩43,076 | -0.03% | 1.8천 |
|---|
| 2026.01.08 | ₩42,982 | ₩42,982 | ₩42,955 | ₩42,955 | -0.06% | 3천 |
|---|
| 2026.01.07 | ₩42,969 | ₩42,969 | ₩42,943 | ₩42,943 | -0.06% | 5.7천 |
|---|
| 2026.01.06 | ₩43,009 | ₩43,009 | ₩42,988 | ₩42,988 | -0.05% | 3.3천 |
|---|
| 2026.01.05 | ₩42,888 | ₩42,888 | ₩42,882 | ₩42,882 | -0.02% | 200 |
|---|
| 2026.01.02 | ₩42,795 | ₩42,795 | ₩42,795 | ₩42,795 | 0.00% | 2.4천 |
|---|
| 2025.12.31 | ₩42,714 | ₩42,727 | ₩42,714 | ₩42,727 | +0.03% | 3.2천 |
|---|
| 2025.12.30 | ₩42,821 | ₩42,821 | ₩42,813 | ₩42,813 | -0.02% | 2.4천 |
|---|
| 2025.12.29 | ₩42,674 | ₩42,835 | ₩42,674 | ₩42,816 | +0.33% | 1.7천 |
|---|
| 2025.12.26 | ₩42,841 | ₩42,841 | ₩42,841 | ₩42,841 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩42,821 | ₩42,821 | ₩42,821 | ₩42,821 | 0.00% | 1.9천 |
|---|
| 2025.12.23 | ₩42,781 | ₩42,781 | ₩42,762 | ₩42,762 | -0.04% | 200 |
|---|
| 2025.12.22 | ₩42,687 | ₩42,727 | ₩42,674 | ₩42,701 | +0.03% | 1.4만 |
|---|
| 2025.12.19 | ₩42,541 | ₩42,541 | ₩42,541 | ₩42,541 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩42,285 | ₩42,419 | ₩42,285 | ₩42,340 | +0.13% | 1.7천 |
|---|
| 2025.12.17 | ₩42,137 | ₩42,137 | ₩42,137 | ₩42,137 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩42,408 | ₩42,408 | ₩42,408 | ₩42,408 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩42,428 | ₩42,428 | ₩42,428 | ₩42,428 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩42,379 | ₩42,419 | ₩42,379 | ₩42,419 | +0.09% | 1.9천 |
|---|
| 2025.12.11 | ₩42,580 | ₩42,580 | ₩42,561 | ₩42,561 | -0.04% | 600 |
|---|
| 2025.12.10 | ₩42,432 | ₩42,513 | ₩42,432 | ₩42,513 | +0.19% | 1천 |
|---|
| 2025.12.09 | ₩42,406 | ₩42,406 | ₩42,364 | ₩42,364 | -0.10% | 400 |
|---|
| 2025.12.08 | ₩42,526 | ₩42,526 | ₩42,347 | ₩42,347 | -0.42% | 1.7천 |
|---|
| 2025.12.05 | ₩42,446 | ₩42,446 | ₩42,395 | ₩42,395 | -0.12% | 2.4천 |
|---|
| 2025.12.04 | ₩42,365 | ₩42,379 | ₩42,339 | ₩42,344 | -0.05% | 500 |
|---|
| 2025.12.03 | ₩42,313 | ₩42,313 | ₩42,298 | ₩42,298 | -0.03% | 200 |
|---|
| 2025.12.02 | ₩42,235 | ₩42,235 | ₩42,235 | ₩42,235 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,204 | ₩42,204 | ₩42,162 | ₩42,162 | -0.10% | 900 |
|---|
| 2025.11.28 | ₩42,210 | ₩42,210 | ₩42,210 | ₩42,210 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩42,178 | ₩42,178 | ₩42,137 | ₩42,137 | -0.10% | 800 |
|---|
| 2025.11.25 | ₩41,976 | ₩42,003 | ₩41,976 | ₩41,995 | +0.04% | 3.3천 |
|---|
| 2025.11.24 | ₩41,797 | ₩41,797 | ₩41,797 | ₩41,797 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩41,145 | ₩41,392 | ₩41,145 | ₩41,392 | +0.60% | 600 |
|---|
| 2025.11.20 | ₩41,292 | ₩41,360 | ₩41,185 | ₩41,185 | -0.26% | 2.5천 |
|---|
| 2025.11.19 | ₩41,507 | ₩41,534 | ₩41,467 | ₩41,498 | -0.02% | 1.2천 |
|---|
| 2025.11.18 | ₩41,507 | ₩41,507 | ₩41,428 | ₩41,428 | -0.19% | 300 |
|---|
| 2025.11.17 | ₩41,735 | ₩41,789 | ₩41,589 | ₩41,589 | -0.35% | 1.7천 |
|---|
| 2025.11.14 | ₩41,795 | ₩41,795 | ₩41,763 | ₩41,763 | -0.08% | 800 |
|---|
| 2025.11.13 | ₩41,936 | ₩41,936 | ₩41,726 | ₩41,726 | -0.50% | 2.7천 |
|---|
| 2025.11.12 | ₩41,990 | ₩42,048 | ₩41,990 | ₩42,048 | +0.14% | 2.1천 |
|---|
| 2025.11.11 | ₩42,003 | ₩42,070 | ₩42,003 | ₩42,042 | +0.09% | 1.6천 |
|---|
| 2025.11.10 | ₩42,017 | ₩42,017 | ₩42,007 | ₩42,007 | -0.02% | 900 |
|---|
| 2025.11.07 | ₩41,440 | ₩41,706 | ₩41,440 | ₩41,706 | +0.64% | 1천 |
|---|
| 2025.11.06 | ₩41,789 | ₩41,789 | ₩41,676 | ₩41,676 | -0.27% | 2.3천 |
|---|
| 2025.11.05 | ₩41,943 | ₩41,943 | ₩41,884 | ₩41,884 | -0.14% | 1.6천 |
|---|
| 2025.11.04 | ₩41,842 | ₩41,842 | ₩41,783 | ₩41,783 | -0.14% | 7.8천 |
|---|
| 2025.11.03 | ₩41,990 | ₩41,990 | ₩41,958 | ₩41,958 | -0.08% | 4천 |
|---|
| 2025.10.31 | ₩41,963 | ₩41,963 | ₩41,920 | ₩41,920 | -0.10% | 2.4천 |
|---|
| 2025.10.30 | ₩41,875 | ₩41,875 | ₩41,875 | ₩41,875 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩42,043 | ₩42,043 | ₩42,043 | ₩42,043 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩42,049 | ₩42,084 | ₩42,037 | ₩42,037 | -0.03% | 1.6천 |
|---|
| 2025.10.27 | ₩42,043 | ₩42,043 | ₩42,034 | ₩42,034 | -0.02% | 700 |
|---|
| 2025.10.24 | ₩41,870 | ₩41,870 | ₩41,870 | ₩41,870 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩41,775 | ₩41,775 | ₩41,727 | ₩41,727 | -0.12% | 1.6천 |
|---|
| 2025.10.22 | ₩41,604 | ₩41,604 | ₩41,604 | ₩41,604 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩41,762 | ₩41,762 | ₩41,719 | ₩41,719 | -0.10% | 1.5천 |
|---|
| 2025.10.20 | ₩41,655 | ₩41,722 | ₩41,641 | ₩41,697 | +0.10% | 6.1천 |
|---|
| 2025.10.17 | ₩41,279 | ₩41,443 | ₩41,225 | ₩41,443 | +0.40% | 2.6천 |
|---|
| 2025.10.16 | ₩41,486 | ₩41,486 | ₩41,225 | ₩41,258 | -0.55% | 5.1천 |
|---|
| 2025.10.15 | ₩41,507 | ₩41,507 | ₩41,431 | ₩41,431 | -0.18% | 200 |
|---|
| 2025.10.14 | ₩42,191 | ₩42,191 | ₩41,172 | ₩41,365 | -1.96% | 4.3천 |
|---|
| 2025.10.13 | ₩41,239 | ₩41,453 | ₩41,239 | ₩41,427 | +0.46% | 1.8만 |
|---|
| 2025.10.10 | ₩41,032 | ₩41,032 | ₩41,032 | ₩41,032 | 0.00% | 0 |
|---|