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 | ₩47,326 | ₩47,380 | ₩47,326 | ₩47,380 | +0.11% | 1.2만 |
| 2026.10.08 | ₩47,152 | ₩47,192 | ₩47,125 | ₩47,139 | -0.03% | 2.1만 |
| 2026.10.07 | ₩47,165 | ₩47,286 | ₩47,165 | ₩47,286 | +0.26% | 7천 |
| 2026.10.06 | ₩47,326 | ₩47,340 | ₩47,232 | ₩47,232 | -0.20% | 1.4만 |
| 2026.10.05 | ₩47,219 | ₩47,219 | ₩47,182 | ₩47,182 | -0.08% | 1천 |
| 2026.10.02 | ₩47,058 | ₩47,058 | ₩47,042 | ₩47,042 | -0.03% | 2.2천 |
| 2026.10.01 | ₩46,897 | ₩46,897 | ₩46,709 | ₩46,874 | -0.05% | 1.3만 |
| 2026.09.30 | ₩47,018 | ₩47,018 | ₩46,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,881 |
| -0.29% |
| 7.9천 |
| 2026.09.29 | ₩46,830 | ₩46,885 | ₩46,830 | ₩46,885 | +0.12% | 7천 |
|---|
| 2026.09.28 | ₩46,857 | ₩46,924 | ₩46,857 | ₩46,911 | +0.11% | 1.1만 |
|---|
| 2026.09.25 | ₩47,053 | ₩47,053 | ₩47,053 | ₩47,053 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,790 | ₩46,924 | ₩46,790 | ₩46,920 | +0.28% | 2.1천 |
|---|
| 2026.09.23 | ₩46,911 | ₩46,937 | ₩46,911 | ₩46,919 | +0.02% | 6.3천 |
|---|
| 2026.09.22 | ₩47,058 | ₩47,072 | ₩47,058 | ₩47,069 | +0.02% | 1.7천 |
|---|
| 2026.09.21 | ₩46,951 | ₩47,072 | ₩46,951 | ₩47,050 | +0.21% | 7.1천 |
|---|
| 2026.09.18 | ₩46,696 | ₩46,723 | ₩46,696 | ₩46,709 | +0.03% | 3.5천 |
|---|
| 2026.09.17 | ₩46,703 | ₩46,703 | ₩46,703 | ₩46,703 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩46,575 | ₩46,629 | ₩46,280 | ₩46,418 | -0.34% | 6.9천 |
|---|
| 2026.09.15 | ₩46,508 | ₩46,508 | ₩46,468 | ₩46,468 | -0.09% | 3.9천 |
|---|
| 2026.09.14 | ₩46,656 | ₩46,656 | ₩46,642 | ₩46,642 | -0.03% | 1.2만 |
|---|
| 2026.09.11 | ₩46,723 | ₩46,723 | ₩46,708 | ₩46,708 | -0.03% | 3.4천 |
|---|
| 2026.09.10 | ₩46,495 | ₩46,495 | ₩46,495 | ₩46,495 | 0.00% | 800 |
|---|
| 2026.09.09 | ₩46,629 | ₩46,629 | ₩46,616 | ₩46,616 | -0.03% | 1천 |
|---|
| 2026.09.08 | ₩46,763 | ₩46,763 | ₩46,703 | ₩46,703 | -0.13% | 2.7천 |
|---|
| 2026.09.04 | ₩46,884 | ₩46,884 | ₩46,830 | ₩46,830 | -0.11% | 2.4천 |
|---|
| 2026.09.03 | ₩46,897 | ₩46,897 | ₩46,886 | ₩46,886 | -0.02% | 1천 |
|---|
| 2026.09.02 | ₩46,683 | ₩46,683 | ₩46,676 | ₩46,676 | -0.01% | 2천 |
|---|
| 2026.09.01 | ₩46,549 | ₩46,549 | ₩46,535 | ₩46,535 | -0.03% | 2.8천 |
|---|
| 2026.08.31 | ₩46,629 | ₩46,715 | ₩46,629 | ₩46,715 | +0.18% | 1.2천 |
|---|
| 2026.08.28 | ₩46,723 | ₩46,736 | ₩46,723 | ₩46,736 | +0.03% | 5.5천 |
|---|
| 2026.08.27 | ₩46,736 | ₩46,758 | ₩46,736 | ₩46,758 | +0.05% | 400 |
|---|
| 2026.08.26 | ₩46,522 | ₩46,642 | ₩46,522 | ₩46,606 | +0.18% | 3.9천 |
|---|
| 2026.08.25 | ₩46,549 | ₩46,562 | ₩46,549 | ₩46,549 | 0.00% | 1.4천 |
|---|
| 2026.08.24 | ₩46,481 | ₩46,549 | ₩46,468 | ₩46,468 | -0.03% | 4.8천 |
|---|
| 2026.08.21 | ₩46,562 | ₩46,569 | ₩46,535 | ₩46,569 | +0.01% | 3.8천 |
|---|
| 2026.08.20 | ₩46,495 | ₩46,495 | ₩46,463 | ₩46,463 | -0.07% | 1.6천 |
|---|
| 2026.08.19 | ₩46,642 | ₩46,656 | ₩46,610 | ₩46,610 | -0.07% | 1.8만 |
|---|
| 2026.08.18 | ₩46,602 | ₩46,602 | ₩46,535 | ₩46,550 | -0.11% | 4.5천 |
|---|
| 2026.08.17 | ₩46,736 | ₩46,736 | ₩46,652 | ₩46,652 | -0.18% | 1.1천 |
|---|
| 2026.08.14 | ₩46,709 | ₩46,723 | ₩46,709 | ₩46,723 | +0.03% | 8.2천 |
|---|
| 2026.08.13 | ₩46,736 | ₩46,736 | ₩46,730 | ₩46,730 | -0.01% | 1.2천 |
|---|
| 2026.08.12 | ₩46,602 | ₩46,629 | ₩46,602 | ₩46,617 | +0.03% | 3.4천 |
|---|
| 2026.08.11 | ₩46,562 | ₩46,562 | ₩46,508 | ₩46,508 | -0.12% | 1.8천 |
|---|
| 2026.08.10 | ₩46,616 | ₩46,616 | ₩46,555 | ₩46,555 | -0.13% | 4.3천 |
|---|
| 2026.08.07 | ₩46,562 | ₩46,589 | ₩46,562 | ₩46,578 | +0.03% | 2.6천 |
|---|
| 2026.08.06 | ₩46,508 | ₩46,508 | ₩46,473 | ₩46,473 | -0.07% | 4천 |
|---|
| 2026.08.05 | ₩46,522 | ₩46,532 | ₩46,514 | ₩46,514 | -0.02% | 1.5천 |
|---|
| 2026.08.04 | ₩46,334 | ₩46,535 | ₩46,240 | ₩46,240 | -0.20% | 1.2만 |
|---|
| 2026.08.03 | ₩46,146 | ₩46,190 | ₩46,146 | ₩46,190 | +0.10% | 100 |
|---|
| 2026.07.31 | ₩45,637 | ₩45,954 | ₩45,637 | ₩45,954 | +0.70% | 1.2천 |
|---|
| 2026.07.30 | ₩45,623 | ₩45,784 | ₩45,623 | ₩45,729 | +0.23% | 8.6천 |
|---|
| 2026.07.29 | ₩45,690 | ₩45,690 | ₩45,335 | ₩45,335 | -0.78% | 800 |
|---|
| 2026.07.28 | ₩45,556 | ₩45,732 | ₩45,556 | ₩45,732 | +0.39% | 1천 |
|---|
| 2026.07.27 | ₩45,647 | ₩45,647 | ₩45,647 | ₩45,647 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩45,583 | ₩45,663 | ₩45,583 | ₩45,598 | +0.03% | 3.4천 |
|---|
| 2026.07.23 | ₩45,610 | ₩45,610 | ₩45,516 | ₩45,563 | -0.10% | 1만 |
|---|
| 2026.07.22 | ₩45,898 | ₩45,932 | ₩45,811 | ₩45,811 | -0.19% | 1.4만 |
|---|
| 2026.07.21 | ₩45,865 | ₩45,878 | ₩45,865 | ₩45,878 | +0.03% | 3.2천 |
|---|
| 2026.07.20 | ₩45,744 | ₩45,798 | ₩45,667 | ₩45,667 | -0.17% | 500 |
|---|
| 2026.07.17 | ₩45,503 | ₩45,690 | ₩45,503 | ₩45,583 | +0.18% | 1.2만 |
|---|
| 2026.07.16 | ₩45,878 | ₩45,895 | ₩45,878 | ₩45,895 | +0.04% | 7.2천 |
|---|
| 2026.07.15 | ₩45,995 | ₩45,995 | ₩45,995 | ₩45,995 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,851 | ₩45,920 | ₩45,851 | ₩45,920 | +0.15% | 1.6천 |
|---|
| 2026.07.13 | ₩45,945 | ₩45,945 | ₩45,784 | ₩45,803 | -0.31% | 5.8천 |
|---|
| 2026.07.10 | ₩45,912 | ₩45,932 | ₩45,912 | ₩45,918 | +0.01% | 3.3천 |
|---|
| 2026.07.09 | ₩45,861 | ₩45,861 | ₩45,861 | ₩45,861 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,708 | ₩45,708 | ₩45,708 | ₩45,708 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩45,704 | ₩45,736 | ₩45,704 | ₩45,736 | +0.07% | 100 |
|---|
| 2026.07.06 | ₩45,704 | ₩45,851 | ₩45,704 | ₩45,818 | +0.25% | 900 |
|---|
| 2026.07.02 | ₩45,529 | ₩45,630 | ₩45,529 | ₩45,630 | +0.22% | 5.7천 |
|---|
| 2026.07.01 | ₩45,724 | ₩45,744 | ₩45,627 | ₩45,627 | -0.21% | 3.7천 |
|---|
| 2026.06.30 | ₩45,623 | ₩45,623 | ₩45,583 | ₩45,610 | -0.03% | 2.3천 |
|---|
| 2026.06.29 | ₩45,368 | ₩45,485 | ₩45,275 | ₩45,485 | +0.26% | 600 |
|---|
| 2026.06.26 | ₩45,221 | ₩45,308 | ₩42,928 | ₩42,928 | -5.07% | 6.3천 |
|---|
| 2026.06.25 | ₩45,233 | ₩45,233 | ₩45,233 | ₩45,233 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩45,238 | ₩45,238 | ₩45,238 | ₩45,238 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩45,315 | ₩45,328 | ₩45,275 | ₩45,280 | -0.08% | 1.5만 |
|---|
| 2026.06.22 | ₩45,551 | ₩45,551 | ₩45,551 | ₩45,551 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩45,556 | ₩45,625 | ₩45,556 | ₩45,625 | +0.15% | 200 |
|---|
| 2026.06.17 | ₩45,347 | ₩45,347 | ₩45,347 | ₩45,347 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩45,677 | ₩45,677 | ₩45,655 | ₩45,655 | -0.05% | 100 |
|---|
| 2026.06.15 | ₩45,650 | ₩45,696 | ₩45,650 | ₩45,696 | +0.10% | 200 |
|---|
| 2026.06.12 | ₩45,342 | ₩45,342 | ₩45,342 | ₩45,342 | 0.00% | 1.8천 |
|---|
| 2026.06.11 | ₩44,859 | ₩45,222 | ₩44,819 | ₩45,222 | +0.81% | 1.6천 |
|---|
| 2026.06.10 | ₩44,926 | ₩44,926 | ₩44,845 | ₩44,845 | -0.18% | 2.1천 |
|---|
| 2026.06.09 | ₩45,476 | ₩45,476 | ₩45,183 | ₩45,183 | -0.64% | 300 |
|---|
| 2026.06.08 | ₩45,368 | ₩45,368 | ₩45,268 | ₩45,268 | -0.22% | 700 |
|---|
| 2026.06.05 | ₩45,210 | ₩45,210 | ₩45,210 | ₩45,210 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩45,717 | ₩45,717 | ₩45,717 | ₩45,717 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩45,637 | ₩45,637 | ₩45,627 | ₩45,627 | -0.02% | 800 |
|---|
| 2026.06.02 | ₩45,704 | ₩45,744 | ₩45,704 | ₩45,744 | +0.09% | 1.2만 |
|---|
| 2026.06.01 | ₩45,650 | ₩45,730 | ₩45,650 | ₩45,704 | +0.12% | 2.3천 |
|---|
| 2026.05.29 | ₩45,704 | ₩45,704 | ₩45,650 | ₩45,650 | -0.12% | 5.5천 |
|---|
| 2026.05.28 | ₩45,583 | ₩45,612 | ₩45,583 | ₩45,612 | +0.06% | 1.8천 |
|---|
| 2026.05.27 | ₩45,460 | ₩45,543 | ₩45,460 | ₩45,493 | +0.07% | 1.4만 |
|---|
| 2026.05.26 | ₩45,449 | ₩45,482 | ₩45,449 | ₩45,482 | +0.07% | 3.9천 |
|---|
| 2026.05.22 | ₩45,395 | ₩45,409 | ₩45,127 | ₩45,127 | -0.59% | 3만 |
|---|
| 2026.05.21 | ₩45,181 | ₩45,301 | ₩45,073 | ₩45,073 | -0.24% | 3.3천 |
|---|
| 2026.05.20 | ₩45,100 | ₩45,221 | ₩45,100 | ₩45,211 | +0.25% | 2.5천 |
|---|
| 2026.05.19 | ₩44,014 | ₩45,014 | ₩44,014 | ₩45,014 | +2.27% | 900 |
|---|
| 2026.05.18 | ₩45,154 | ₩45,155 | ₩45,154 | ₩45,155 | +0.00% | 200 |
|---|
| 2026.05.15 | ₩45,115 | ₩45,115 | ₩45,115 | ₩45,115 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩45,288 | ₩45,308 | ₩45,288 | ₩45,308 | +0.04% | 200 |
|---|
| 2026.05.13 | ₩45,140 | ₩45,181 | ₩45,140 | ₩45,181 | +0.09% | 100 |
|---|
| 2026.05.12 | ₩44,939 | ₩45,140 | ₩44,939 | ₩45,127 | +0.42% | 2.8만 |
|---|
| 2026.05.11 | ₩45,114 | ₩45,114 | ₩45,104 | ₩45,104 | -0.02% | 200 |
|---|
| 2026.05.08 | ₩45,060 | ₩45,087 | ₩45,047 | ₩45,047 | -0.03% | 3.7천 |
|---|
| 2026.05.07 | ₩44,926 | ₩44,938 | ₩44,926 | ₩44,938 | +0.03% | 9.1천 |
|---|
| 2026.05.06 | ₩45,018 | ₩45,018 | ₩45,018 | ₩45,018 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,765 | ₩44,765 | ₩44,707 | ₩44,707 | -0.13% | 3.3천 |
|---|
| 2026.05.04 | ₩44,711 | ₩44,711 | ₩44,534 | ₩44,534 | -0.40% | 2.3천 |
|---|
| 2026.05.01 | ₩44,725 | ₩44,765 | ₩44,650 | ₩44,650 | -0.17% | 1.3만 |
|---|
| 2026.04.30 | ₩44,595 | ₩44,595 | ₩44,595 | ₩44,595 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩44,336 | ₩44,336 | ₩44,313 | ₩44,313 | -0.05% | 1천 |
|---|
| 2026.04.28 | ₩44,282 | ₩44,363 | ₩44,282 | ₩44,337 | +0.12% | 1.3만 |
|---|
| 2026.04.27 | ₩44,403 | ₩44,443 | ₩44,403 | ₩44,435 | +0.07% | 4.4천 |
|---|
| 2026.04.24 | ₩44,309 | ₩44,407 | ₩44,309 | ₩44,407 | +0.22% | 2.6천 |
|---|
| 2026.04.23 | ₩44,296 | ₩44,296 | ₩44,041 | ₩44,211 | -0.19% | 1.1천 |
|---|
| 2026.04.22 | ₩44,296 | ₩44,325 | ₩44,282 | ₩44,325 | +0.07% | 1.3만 |
|---|
| 2026.04.21 | ₩44,175 | ₩44,175 | ₩44,068 | ₩44,068 | -0.24% | 300 |
|---|
| 2026.04.20 | ₩43,907 | ₩44,228 | ₩43,907 | ₩44,227 | +0.73% | 3.2천 |
|---|
| 2026.04.17 | ₩44,255 | ₩44,349 | ₩44,255 | ₩44,301 | +0.10% | 700 |
|---|
| 2026.04.16 | ₩44,014 | ₩44,027 | ₩44,001 | ₩44,002 | -0.03% | 1.3만 |
|---|
| 2026.04.15 | ₩43,933 | ₩43,940 | ₩43,933 | ₩43,940 | +0.02% | 1.1만 |
|---|
| 2026.04.14 | ₩43,638 | ₩43,746 | ₩43,638 | ₩43,746 | +0.25% | 1.9천 |
|---|
| 2026.04.13 | ₩43,129 | ₩43,455 | ₩43,129 | ₩43,455 | +0.76% | 5.1천 |
|---|
| 2026.04.10 | ₩43,156 | ₩43,169 | ₩43,156 | ₩43,169 | +0.03% | 200 |
|---|
| 2026.04.09 | ₩43,196 | ₩43,213 | ₩43,196 | ₩43,213 | +0.04% | 2.7천 |
|---|
| 2026.04.08 | ₩43,022 | ₩43,022 | ₩43,022 | ₩43,022 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩42,203 | ₩42,378 | ₩42,110 | ₩42,378 | +0.41% | 1.8만 |
|---|
| 2026.04.06 | ₩42,364 | ₩42,364 | ₩42,297 | ₩42,351 | -0.03% | 8.5천 |
|---|
| 2026.04.02 | ₩42,271 | ₩42,271 | ₩42,177 | ₩42,224 | -0.11% | 2.3천 |
|---|
| 2026.04.01 | ₩42,174 | ₩42,174 | ₩42,174 | ₩42,174 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩41,868 | ₩41,950 | ₩41,801 | ₩41,950 | +0.20% | 1.7천 |
|---|
| 2026.03.30 | ₩41,385 | ₩41,385 | ₩41,182 | ₩41,182 | -0.49% | 100 |
|---|
| 2026.03.27 | ₩41,560 | ₩41,560 | ₩41,259 | ₩41,259 | -0.72% | 300 |
|---|
| 2026.03.26 | ₩42,083 | ₩42,083 | ₩41,702 | ₩41,702 | -0.91% | 4.9천 |
|---|
| 2026.03.25 | ₩42,311 | ₩42,311 | ₩42,163 | ₩42,173 | -0.33% | 2.4만 |
|---|
| 2026.03.24 | ₩42,002 | ₩42,150 | ₩42,002 | ₩42,096 | +0.22% | 3천 |
|---|
| 2026.03.23 | ₩42,110 | ₩42,217 | ₩42,110 | ₩42,140 | +0.07% | 2.7천 |
|---|
| 2026.03.20 | ₩41,975 | ₩41,975 | ₩41,801 | ₩41,801 | -0.42% | 300 |
|---|
| 2026.03.19 | ₩42,142 | ₩42,216 | ₩42,069 | ₩42,216 | +0.18% | 1.2천 |
|---|
| 2026.03.18 | ₩42,539 | ₩42,539 | ₩42,297 | ₩42,297 | -0.57% | 3.3천 |
|---|
| 2026.03.17 | ₩42,740 | ₩42,740 | ₩42,673 | ₩42,680 | -0.14% | 3.6천 |
|---|
| 2026.03.16 | ₩42,659 | ₩42,659 | ₩42,591 | ₩42,591 | -0.16% | 2.8천 |
|---|
| 2026.03.13 | ₩42,606 | ₩42,659 | ₩42,292 | ₩42,292 | -0.74% | 1.5만 |
|---|
| 2026.03.12 | ₩42,646 | ₩42,646 | ₩42,499 | ₩42,499 | -0.35% | 8.3천 |
|---|
| 2026.03.11 | ₩42,901 | ₩42,901 | ₩42,834 | ₩42,849 | -0.12% | 300 |
|---|
| 2026.03.10 | ₩43,129 | ₩43,129 | ₩42,843 | ₩42,843 | -0.66% | 500 |
|---|
| 2026.03.09 | ₩42,324 | ₩42,928 | ₩42,324 | ₩42,901 | +1.36% | 4.2천 |
|---|
| 2026.03.06 | ₩42,820 | ₩42,820 | ₩42,673 | ₩42,673 | -0.34% | 8.1천 |
|---|
| 2026.03.05 | ₩43,142 | ₩43,142 | ₩42,901 | ₩43,055 | -0.20% | 300 |
|---|
| 2026.03.04 | ₩43,115 | ₩43,271 | ₩43,115 | ₩43,271 | +0.36% | 300 |
|---|
| 2026.03.03 | ₩42,686 | ₩43,048 | ₩42,686 | ₩42,999 | +0.73% | 9천 |
|---|
| 2026.03.02 | ₩43,102 | ₩43,357 | ₩43,102 | ₩43,267 | +0.38% | 3.2천 |
|---|
| 2026.02.27 | ₩43,182 | ₩43,267 | ₩43,162 | ₩43,267 | +0.20% | 2.9천 |
|---|
| 2026.02.26 | ₩43,276 | ₩43,558 | ₩43,236 | ₩43,365 | +0.20% | 3.2천 |
|---|
| 2026.02.25 | ₩43,437 | ₩43,504 | ₩43,437 | ₩43,503 | +0.15% | 1.9천 |
|---|
| 2026.02.24 | ₩43,169 | ₩43,317 | ₩43,169 | ₩43,298 | +0.30% | 5.9천 |
|---|
| 2026.02.23 | ₩43,169 | ₩43,169 | ₩43,035 | ₩43,050 | -0.28% | 3.9천 |
|---|
| 2026.02.20 | ₩43,223 | ₩43,384 | ₩43,169 | ₩43,359 | +0.32% | 1.4만 |
|---|
| 2026.02.19 | ₩43,205 | ₩43,209 | ₩43,095 | ₩43,149 | -0.13% | 7.8천 |
|---|
| 2026.02.18 | ₩43,142 | ₩43,343 | ₩43,142 | ₩43,254 | +0.26% | 4.6천 |
|---|
| 2026.02.17 | ₩42,954 | ₩43,142 | ₩42,863 | ₩43,079 | +0.29% | 6.6천 |
|---|
| 2026.02.13 | ₩43,142 | ₩43,209 | ₩43,020 | ₩43,020 | -0.28% | 5천 |
|---|
| 2026.02.12 | ₩43,424 | ₩43,424 | ₩42,847 | ₩42,847 | -1.33% | 2만 |
|---|
| 2026.02.11 | ₩43,384 | ₩43,437 | ₩43,370 | ₩43,423 | +0.09% | 1.3천 |
|---|
| 2026.02.10 | ₩43,573 | ₩43,573 | ₩43,464 | ₩43,464 | -0.25% | 6.3천 |
|---|
| 2026.02.09 | ₩43,518 | ₩43,571 | ₩43,504 | ₩43,527 | +0.02% | 6.7천 |
|---|
| 2026.02.06 | ₩43,330 | ₩43,384 | ₩43,276 | ₩43,384 | +0.12% | 2.9천 |
|---|
| 2026.02.05 | ₩42,975 | ₩42,981 | ₩42,850 | ₩42,850 | -0.29% | 5.6천 |
|---|
| 2026.02.04 | ₩43,243 | ₩43,263 | ₩43,168 | ₩43,168 | -0.17% | 4.5천 |
|---|
| 2026.02.03 | ₩43,558 | ₩43,563 | ₩43,115 | ₩43,302 | -0.59% | 1.4만 |
|---|
| 2026.02.02 | ₩43,343 | ₩43,612 | ₩43,343 | ₩43,565 | +0.51% | 7.5만 |
|---|
| 2026.01.30 | ₩43,491 | ₩43,491 | ₩43,370 | ₩43,384 | -0.25% | 3.1만 |
|---|
| 2026.01.29 | ₩43,303 | ₩43,370 | ₩43,283 | ₩43,357 | +0.12% | 8.4천 |
|---|
| 2026.01.28 | ₩43,319 | ₩43,337 | ₩43,319 | ₩43,337 | +0.04% | 3.6천 |
|---|
| 2026.01.27 | ₩43,343 | ₩43,343 | ₩43,317 | ₩43,343 | 0.00% | 3.3천 |
|---|
| 2026.01.26 | ₩43,303 | ₩43,303 | ₩43,270 | ₩43,270 | -0.08% | 6.6천 |
|---|
| 2026.01.23 | ₩43,182 | ₩43,182 | ₩43,181 | ₩43,181 | -0.00% | 5.3천 |
|---|
| 2026.01.22 | ₩43,182 | ₩43,209 | ₩43,156 | ₩43,156 | -0.06% | 7.7천 |
|---|
| 2026.01.21 | ₩43,019 | ₩43,019 | ₩43,019 | ₩43,019 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩42,713 | ₩42,713 | ₩42,693 | ₩42,693 | -0.05% | 1.6천 |
|---|
| 2026.01.16 | ₩43,142 | ₩43,142 | ₩43,123 | ₩43,123 | -0.04% | 800 |
|---|
| 2026.01.15 | ₩43,169 | ₩43,169 | ₩43,082 | ₩43,082 | -0.20% | 2.2천 |
|---|
| 2026.01.14 | ₩43,020 | ₩43,020 | ₩43,020 | ₩43,020 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩43,072 | ₩43,072 | ₩43,072 | ₩43,072 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩43,109 | ₩43,109 | ₩43,109 | ₩43,109 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩43,089 | ₩43,089 | ₩43,075 | ₩43,075 | -0.03% | 1.8천 |
|---|
| 2026.01.08 | ₩42,981 | ₩42,981 | ₩42,954 | ₩42,954 | -0.06% | 3천 |
|---|
| 2026.01.07 | ₩42,968 | ₩42,968 | ₩42,942 | ₩42,942 | -0.06% | 5.7천 |
|---|
| 2026.01.06 | ₩43,008 | ₩43,008 | ₩42,987 | ₩42,987 | -0.05% | 3.3천 |
|---|
| 2026.01.05 | ₩42,887 | ₩42,887 | ₩42,881 | ₩42,881 | -0.02% | 200 |
|---|
| 2026.01.02 | ₩42,794 | ₩42,794 | ₩42,794 | ₩42,794 | 0.00% | 2.4천 |
|---|
| 2025.12.31 | ₩42,713 | ₩42,726 | ₩42,713 | ₩42,726 | +0.03% | 3.2천 |
|---|
| 2025.12.30 | ₩42,820 | ₩42,820 | ₩42,812 | ₩42,812 | -0.02% | 2.4천 |
|---|
| 2025.12.29 | ₩42,673 | ₩42,834 | ₩42,673 | ₩42,815 | +0.33% | 1.7천 |
|---|
| 2025.12.26 | ₩42,840 | ₩42,840 | ₩42,840 | ₩42,840 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩42,820 | ₩42,820 | ₩42,820 | ₩42,820 | 0.00% | 1.9천 |
|---|
| 2025.12.23 | ₩42,780 | ₩42,780 | ₩42,761 | ₩42,761 | -0.04% | 200 |
|---|
| 2025.12.22 | ₩42,686 | ₩42,726 | ₩42,673 | ₩42,700 | +0.03% | 1.4만 |
|---|
| 2025.12.19 | ₩42,540 | ₩42,540 | ₩42,540 | ₩42,540 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩42,284 | ₩42,418 | ₩42,284 | ₩42,339 | +0.13% | 1.7천 |
|---|
| 2025.12.17 | ₩42,136 | ₩42,136 | ₩42,136 | ₩42,136 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩42,407 | ₩42,407 | ₩42,407 | ₩42,407 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩42,427 | ₩42,427 | ₩42,427 | ₩42,427 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩42,378 | ₩42,418 | ₩42,378 | ₩42,418 | +0.09% | 1.9천 |
|---|
| 2025.12.11 | ₩42,579 | ₩42,579 | ₩42,560 | ₩42,560 | -0.04% | 600 |
|---|
| 2025.12.10 | ₩42,431 | ₩42,512 | ₩42,431 | ₩42,512 | +0.19% | 1천 |
|---|
| 2025.12.09 | ₩42,405 | ₩42,405 | ₩42,363 | ₩42,363 | -0.10% | 400 |
|---|
| 2025.12.08 | ₩42,525 | ₩42,525 | ₩42,346 | ₩42,346 | -0.42% | 1.7천 |
|---|
| 2025.12.05 | ₩42,445 | ₩42,445 | ₩42,394 | ₩42,394 | -0.12% | 2.4천 |
|---|
| 2025.12.04 | ₩42,364 | ₩42,378 | ₩42,338 | ₩42,343 | -0.05% | 500 |
|---|
| 2025.12.03 | ₩42,312 | ₩42,312 | ₩42,297 | ₩42,297 | -0.03% | 200 |
|---|
| 2025.12.02 | ₩42,234 | ₩42,234 | ₩42,234 | ₩42,234 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,203 | ₩42,203 | ₩42,161 | ₩42,161 | -0.10% | 900 |
|---|
| 2025.11.28 | ₩42,209 | ₩42,209 | ₩42,209 | ₩42,209 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩42,177 | ₩42,177 | ₩42,136 | ₩42,136 | -0.10% | 800 |
|---|
| 2025.11.25 | ₩41,975 | ₩42,002 | ₩41,975 | ₩41,994 | +0.04% | 3.3천 |
|---|
| 2025.11.24 | ₩41,796 | ₩41,796 | ₩41,796 | ₩41,796 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩41,144 | ₩41,391 | ₩41,144 | ₩41,391 | +0.60% | 600 |
|---|
| 2025.11.20 | ₩41,292 | ₩41,359 | ₩41,184 | ₩41,184 | -0.26% | 2.5천 |
|---|
| 2025.11.19 | ₩41,506 | ₩41,533 | ₩41,466 | ₩41,497 | -0.02% | 1.2천 |
|---|
| 2025.11.18 | ₩41,506 | ₩41,506 | ₩41,427 | ₩41,427 | -0.19% | 300 |
|---|
| 2025.11.17 | ₩41,734 | ₩41,788 | ₩41,588 | ₩41,588 | -0.35% | 1.7천 |
|---|
| 2025.11.14 | ₩41,794 | ₩41,794 | ₩41,762 | ₩41,762 | -0.08% | 800 |
|---|
| 2025.11.13 | ₩41,935 | ₩41,935 | ₩41,725 | ₩41,725 | -0.50% | 2.7천 |
|---|
| 2025.11.12 | ₩41,989 | ₩42,047 | ₩41,989 | ₩42,047 | +0.14% | 2.1천 |
|---|
| 2025.11.11 | ₩42,002 | ₩42,069 | ₩42,002 | ₩42,041 | +0.09% | 1.6천 |
|---|
| 2025.11.10 | ₩42,016 | ₩42,016 | ₩42,006 | ₩42,006 | -0.02% | 900 |
|---|
| 2025.11.07 | ₩41,439 | ₩41,705 | ₩41,439 | ₩41,705 | +0.64% | 1천 |
|---|
| 2025.11.06 | ₩41,788 | ₩41,788 | ₩41,675 | ₩41,675 | -0.27% | 2.3천 |
|---|
| 2025.11.05 | ₩41,942 | ₩41,942 | ₩41,883 | ₩41,883 | -0.14% | 1.6천 |
|---|
| 2025.11.04 | ₩41,841 | ₩41,841 | ₩41,782 | ₩41,782 | -0.14% | 7.8천 |
|---|
| 2025.11.03 | ₩41,989 | ₩41,989 | ₩41,957 | ₩41,957 | -0.08% | 4천 |
|---|
| 2025.10.31 | ₩41,962 | ₩41,962 | ₩41,919 | ₩41,919 | -0.10% | 2.4천 |
|---|
| 2025.10.30 | ₩41,874 | ₩41,874 | ₩41,874 | ₩41,874 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩42,043 | ₩42,043 | ₩42,043 | ₩42,043 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩42,048 | ₩42,083 | ₩42,036 | ₩42,036 | -0.03% | 1.6천 |
|---|
| 2025.10.27 | ₩42,043 | ₩42,043 | ₩42,033 | ₩42,033 | -0.02% | 700 |
|---|
| 2025.10.24 | ₩41,870 | ₩41,870 | ₩41,870 | ₩41,870 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩41,774 | ₩41,774 | ₩41,726 | ₩41,726 | -0.12% | 1.6천 |
|---|
| 2025.10.22 | ₩41,603 | ₩41,603 | ₩41,603 | ₩41,603 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩41,761 | ₩41,761 | ₩41,718 | ₩41,718 | -0.10% | 1.5천 |
|---|
| 2025.10.20 | ₩41,654 | ₩41,721 | ₩41,640 | ₩41,697 | +0.10% | 6.1천 |
|---|
| 2025.10.17 | ₩41,278 | ₩41,442 | ₩41,224 | ₩41,442 | +0.40% | 2.6천 |
|---|
| 2025.10.16 | ₩41,485 | ₩41,485 | ₩41,224 | ₩41,257 | -0.55% | 5.1천 |
|---|
| 2025.10.15 | ₩41,506 | ₩41,506 | ₩41,430 | ₩41,430 | -0.18% | 200 |
|---|
| 2025.10.14 | ₩42,190 | ₩42,190 | ₩41,171 | ₩41,364 | -1.96% | 4.3천 |
|---|
| 2025.10.13 | ₩41,238 | ₩41,452 | ₩41,238 | ₩41,426 | +0.46% | 1.8만 |
|---|
| 2025.10.10 | ₩41,031 | ₩41,031 | ₩41,031 | ₩41,031 | 0.00% | 0 |
|---|